Date,Open,High,Low,Close,Volume
1995-01-12,24.027159931928487,24.116896422193257,23.369085680419825,23.369085680419825,2363400.0
1995-01-13,23.18213681284841,23.18213681284841,22.80823138038312,22.99518409661577,509000.0
1995-01-16,22.80823042717484,22.995183135594303,22.62127771875537,22.90544520796513,565400.0
1995-01-17,23.092398881468885,23.36908952908106,22.90544616523624,22.99518409661577,950200.0
1995-01-18,23.466307769892904,23.65326051365869,23.279355026127124,23.65326051365869,1534300.0
1995-01-19,23.36909297072265,23.840213257424477,23.36909297072265,23.65326051365869,600900.0
1995-01-20,23.653266559335272,23.840219350885405,23.36909894376717,23.466313767785135,1355700.0
1995-01-23,23.279350624804064,23.279350624804064,22.71849249954567,22.90544520796513,709300.0
1995-01-24,22.90544801381693,22.90544801381693,22.53154255117565,22.621280489797464,364600.0
1995-01-25,22.621284433825224,22.621284433825224,22.2473789059934,22.2473789059934,771200.0
1995-01-26,22.43433078297894,22.43433078297894,22.24737802645412,22.34459283225904,436700.0
1995-01-27,22.06042709779394,22.06042709779394,21.499568781748334,21.5967835956082,856200.0
1995-01-30,21.31261798085528,21.68652355946677,21.31261798085528,21.409832803706166,1121200.0
1995-01-31,21.31261587933707,21.31261587933707,20.84897237998801,21.035925150859395,1885700.0
1995-02-01,21.499554349104244,21.686506995618203,21.22286380467598,21.22286380467598,1428000.0
1995-02-02,21.499568865710607,22.06042718394653,21.499568865710607,21.97068922544074,1706400.0
1995-02-03,21.97068605335043,21.97068605335043,21.59678056184365,21.873471253146626,520200.0
1995-02-06,21.68651850739323,22.060423998900013,21.499565761639843,21.873471253146626,713700.0
1995-02-07,21.686526530287303,21.78374136645559,21.409835736623045,21.49957371537104,293800.0
1995-02-08,21.5967835956082,21.686521553763534,21.222878051577798,21.5967835956082,957700.0
1995-02-09,21.873478446970275,22.15764608638549,21.873478446970275,22.15764608638549,814500.0
1995-02-10,22.247388987347698,22.434341835980867,22.15765099241547,22.434341835980867,565000.0
1995-02-13,22.247376814402404,22.247376814402404,21.87347132172338,22.06042406806289,417000.0
1995-02-14,22.2473789059934,22.34459371564166,22.0604261420775,22.2473789059934,329600.0
1995-02-15,22.34459283225904,22.43433078297894,22.15764007573421,22.34459283225904,394100.0
1995-02-16,22.434327758476822,22.90544801381693,22.434327758476822,22.621280489797464,437300.0
1995-02-17,22.90544616523624,23.18213681284841,22.90544616523624,22.99518409661577,905300.0
1995-02-20,23.092409055686307,23.182147026603232,22.905456257084676,23.182147026603232,218400.0
1995-02-21,22.995189170758614,22.995189170758614,22.53154570460574,22.71849846209158,673800.0
1995-02-22,22.71850345848303,23.46631465288959,22.71850345848303,23.182147026603232,1272100.0
1995-02-23,23.182135844013768,23.279350624804064,22.90544520796513,22.90544520796513,302200.0
1995-02-24,22.99518595243874,22.99518595243874,22.53154255117565,22.621280489797464,1020200.0
1995-02-27,22.53154255117565,22.71849528249628,22.434327758476822,22.621280489797464,595900.0
1995-02-28,22.621280489797464,22.90544801381693,22.621280489797464,22.621280489797464,376800.0
1995-03-01,22.531547543676663,22.62128550218246,21.97068922544074,21.97068922544074,1289400.0
1995-03-02,22.06043613871452,22.62129468461404,21.873483290081342,22.434341835980867,934000.0
1995-03-03,22.43432956074192,22.718497107590032,22.06042406806289,22.06042406806289,658000.0
1995-03-06,22.434325010335904,22.995183135594303,22.434325010335904,22.90544520796513,938400.0
1995-03-07,23.466314471042992,24.86472202133476,23.36909964411161,24.588032680297,3698200.0
1995-03-08,24.21412526039186,24.30386179751113,23.653265484881995,23.743003448337795,1504300.0
1995-03-09,23.84022033073015,24.30386390041857,23.743005502716606,24.11691110118458,1450500.0
1995-03-10,23.92995424023983,24.303859775243577,23.840216284250907,23.92995424023983,995600.0
1995-03-13,24.588032680297,24.677769224181866,24.490816427028967,24.588032680297,883700.0
1995-03-14,24.490810317838257,24.490810317838257,24.214121045820164,24.401073796338007,501900.0
1995-03-15,24.67776725932012,24.961936287115297,24.588030722580143,24.961936287115297,647300.0
1995-03-16,24.677763476890675,24.864716230503472,24.401074200292047,24.677763476890675,789000.0
1995-03-17,24.677769561144014,25.148891415150768,24.588033016033847,24.86472236084966,910400.0
1995-03-20,24.588029059816087,25.05167112973745,24.401076290191178,25.05167112973745,394800.0
1995-03-21,25.05167279084196,25.33584181826265,24.490814444778334,24.77498347219903,384000.0
1995-03-22,24.588032680297,24.96193827460278,24.588032680297,24.588032680297,414100.0
1995-03-23,24.77497357232741,25.14887898696037,24.77497357232741,25.14887898696037,554400.0
1995-03-24,24.86472004158769,25.05167282385528,24.67776725932012,24.961936287115297,519800.0
1995-03-27,24.86472004158769,25.05167282385528,24.86472004158769,24.961936287115297,439500.0
1995-03-28,24.86471007309119,25.14887898696037,24.49080465845824,25.14887898696037,588000.0
1995-03-29,25.148891415150768,25.425580759966568,24.86472236084966,24.86472236084966,889500.0
1995-03-30,24.961940342254454,26.173393769403997,24.864724080933787,25.709751592808857,1943200.0
1995-03-31,26.54729351808108,26.644509757881615,25.799482433064718,25.9864352043188,3196900.0
1995-04-03,26.08365144411934,26.36034074682698,25.89669867286525,25.9864352043188,1253800.0
1995-04-04,25.986433063172345,26.173385819022503,25.612527551472017,25.612527551472017,744600.0
1995-04-05,25.799480203898565,26.457554700601424,25.70974368019856,26.2706019455007,1674500.0
1995-04-06,26.2706020048936,26.64450751594036,26.17338577327309,26.45755476041698,1962400.0
1995-04-07,26.45755874395616,26.547295281370072,25.98643693035521,26.08365317661292,480500.0
1995-04-10,25.7097498452568,25.7097498452568,25.14889144546386,25.23862799068219,787300.0
1995-04-11,25.23861570052771,25.612521118313307,25.05166299163492,25.52278461679291,658200.0
1995-04-12,25.61252714645389,25.61252714645389,25.238621640666235,25.335837870919352,391100.0
1995-04-13,25.23862173772909,25.23862173772909,24.401074200292047,24.677763476890675,1088600.0
1995-04-17,24.86472438386389,25.52279909111777,24.77498783145269,25.425582828612708,1163600.0
1995-04-18,25.425574693697133,26.2706019455007,25.238621938596424,26.2706019455007,2175600.0
1995-04-19,26.360338347427778,26.64450733261648,25.89669631566817,25.89669631566817,1668100.0
1995-04-20,25.7097498452568,25.79948639047513,25.14889144546386,25.23862799068219,1119800.0
1995-04-21,24.96193236513172,25.61252714645389,24.96193236513172,25.335837870919352,622300.0
1995-04-24,25.52279909111777,25.61253564352897,25.335846276201494,25.425582828612708,485100.0
1995-04-25,25.335831907900115,25.709737325685712,25.335831907900115,25.52278461679291,550900.0
1995-04-26,25.425578388390427,25.52279463391802,24.86472004158769,24.961936287115297,776100.0
1995-04-27,24.96192627964389,25.14887898696037,24.86471007309119,25.14887898696037,683400.0
1995-04-28,25.33583796835609,25.33583796835609,24.677763476890675,24.677763476890675,698700.0
1995-05-01,24.77498350484772,25.14888906938287,24.77498350484772,24.961936287115297,452400.0
1995-05-02,24.961936287115297,25.335841851650454,24.86472004158769,24.961936287115297,513400.0
1995-05-03,24.961930336717437,25.051666852066116,24.49080863896016,24.49080863896016,713100.0
1995-05-04,24.677765590487635,25.05167112973745,24.588029059816087,25.05167112973745,746200.0
1995-05-05,24.86472202133476,24.86472202133476,24.490816427028967,24.588032680297,794800.0
1995-05-08,24.401073796338007,24.6777630683561,24.303857567320406,24.401073796338007,654500.0
1995-05-09,24.21412526039186,24.21412526039186,23.556050665280026,23.743003448337795,1135900.0
1995-05-10,23.65326051365869,23.92995120201999,23.556045714488427,23.65326051365869,761100.0
1995-05-11,23.556052623806508,23.743005422408142,22.9951942280016,23.182147026603232,940700.0
1995-05-12,23.279351597701535,23.36908952908106,22.99518409661577,22.99518409661577,659500.0
1995-05-15,23.09241018950832,23.84022142063192,22.995195357050413,23.84022142063192,373700.0
1995-05-16,23.653265257335853,24.303861563706217,23.5560504386691,24.214125027450216,1711600.0
1995-05-17,24.027168295302317,24.6777630683561,23.929952066284702,24.401073796338007,2037100.0
1995-05-18,24.30386169478497,24.961936287115297,24.30386169478497,24.961936287115297,517400.0
1995-05-19,24.677761376662144,24.86471411436413,24.49080863896016,24.49080863896016,288300.0
1995-05-23,24.303863961732752,24.86472236084966,24.21412741662257,24.86472236084966,997500.0
1995-05-24,24.86471028274212,25.52278461679291,24.86471028274212,25.52278461679291,1123700.0
1995-05-25,25.63506135002408,26.1065975845267,25.63506135002408,25.82217858615565,1706300.0
1995-05-26,25.82217858615565,26.196413058418766,25.73236311226357,25.82217858615565,621000.0
1995-05-29,26.10660629617445,26.19642180003752,25.919488997602752,26.10660629617445,325900.0
1995-05-30,26.009295822287203,26.009295822287203,25.54524587613201,25.82217858615565,583100.0
1995-05-31,25.73236311226357,25.91948034839514,25.54524587613201,25.82217858615565,355800.0
1995-06-01,25.82218720289412,26.19642180003752,25.732371699031056,26.10660629617445,718800.0
1995-06-02,25.91947801926685,26.10659523858403,25.54524358063249,25.73236079994967,882600.0
1995-06-05,25.822176265770903,25.91947801926685,25.635059046453723,25.73236079994967,339600.0
1995-06-06,25.732361640746984,25.732361640746984,25.260825433209373,25.635059884071733,896600.0
1995-06-07,25.54525440045936,26.10660629617445,25.54525440045936,26.10660629617445,644700.0
1995-06-08,25.91947788421593,26.480829539242595,25.82217613122696,26.480829539242595,947900.0
1995-06-09,26.383527786253637,26.85506397592704,26.383527786253637,26.480829539242595,1141300.0
1995-06-12,26.57065460829983,26.57065460829983,26.19642003635194,26.19642003635194,368400.0
1995-06-13,26.29371718741657,26.570649922367554,26.29371718741657,26.383532669393137,662700.0
1995-06-14,26.5706439374735,26.94487835912805,26.48082847572738,26.85506289738193,687900.0
1995-06-15,26.944875612196046,27.60352892661173,26.855060159606296,27.31910999569877,3152100.0
1995-06-16,27.50622667476844,27.603528412116457,27.319109486504708,27.50622667476844,1362100.0
1995-06-19,27.60353741844348,27.880470147978976,27.60353741844348,27.880470147978976,667500.0
1995-06-20,27.693342837620687,27.79064457136588,26.94487411227959,27.13199129361486,654100.0
1995-06-21,26.94487835912805,27.04218010820921,26.5706439374735,26.85506289738193,375000.0
1995-06-22,26.75775842044468,27.41641173486037,26.57064122869332,27.31910999569877,425400.0
1995-06-23,27.22929454310901,27.41641173486037,27.13199280394741,27.31910999569877,221900.0
1995-06-26,26.757762522874007,27.042181497393333,26.4808298360743,26.57064530243432,454600.0
1995-06-27,26.667947056513977,26.667947056513977,26.38352808199465,26.57064530243432,526200.0
1995-06-28,26.57065460829983,26.57065460829983,26.10660453853575,26.19642003635194,595200.0
1995-06-29,26.196410567911403,26.480829539242595,26.106595102558146,26.480829539242595,367800.0
1995-06-30,26.38354204220731,26.38354204220731,25.822190083862477,26.00930740331076,283100.0
1995-07-04,25.82218546440407,26.19642003635194,25.82218546440407,26.19642003635194,46500.0
1995-07-05,26.106609208875295,26.196424722759037,25.73237456997874,26.00930740331076,433000.0
1995-07-06,26.009288877517367,26.667942172283777,26.009288877517367,26.667942172283777,940700.0
1995-07-07,26.94487835912805,27.131995569955333,26.66794568655466,26.85506289738193,1235500.0
1995-07-10,26.85506427695365,26.944879743313688,26.4808298360743,26.57064530243432,570600.0
1995-07-11,26.480824302018952,27.22929302736005,26.38352256827376,27.13199129361486,845900.0
1995-07-12,27.41642674202384,27.88047683212738,27.229309447848483,27.693359537952027,1333200.0
1995-07-13,27.60353326290374,27.880465950748743,26.94487984501893,27.042181599465845,1355100.0
1995-07-14,26.94487411227959,27.416410208695325,26.855058664689505,27.13199129361486,328300.0
1995-07-17,26.944875109977254,27.50622667476844,26.85505965906153,27.50622667476844,356200.0
1995-07-18,27.416425072676383,27.50624056896049,26.94488872061435,27.416425072676383,490400.0
1995-07-19,27.506225656285405,27.79064457136588,26.57063974960904,27.13199129361486,966700.0
1995-07-20,26.85506427695365,27.042181497393333,26.4808298360743,26.57064530243432,702600.0
1995-07-21,26.48082804494197,26.570643505226982,26.106593629375396,26.293710837158685,1068400.0
1995-07-24,26.38352808199465,26.667947056513977,26.293712615634615,26.57064530243432,184800.0
1995-07-25,26.48083325892589,26.48083325892589,25.919481525047825,25.919481525047825,339700.0
1995-07-26,26.106593629375396,26.383526297443694,25.82217467409384,26.293710837158685,710100.0
1995-07-27,26.00929433493409,26.00929433493409,25.5452444153158,25.635059884071733,482300.0
1995-07-28,25.44794236532625,25.635059588600715,25.358126897605548,25.54524412088,668200.0
1995-07-31,25.545246994515725,25.732364238839367,25.35812975019207,25.4479452280163,808200.0
1995-08-01,25.54524344753147,26.480829539242595,25.54524344753147,26.480829539242595,986500.0
1995-08-02,26.29372182450969,26.38353732232589,26.10660453853575,26.19642003635194,426900.0
1995-08-03,26.383532669393137,26.570649922367554,26.19641541641871,26.383532669393137,172500.0
1995-08-04,26.293723594746147,26.293723594746147,25.82218720289412,26.10660629617445,153000.0
1995-08-08,25.82218720289412,26.293723594746147,25.82218720289412,26.10660629617445,351700.0
1995-08-09,26.19641424764322,26.293716014299868,25.82217975839117,25.919481525047825,307600.0
1995-08-10,25.822176265770903,25.91947801926685,25.635059046453723,25.73236079994967,512900.0
1995-08-11,25.635059884071733,25.635059884071733,25.17100996445344,25.635059884071733,569800.0
1995-08-14,25.44795260575073,26.10660629617445,25.44795260575073,26.10660629617445,436500.0
1995-08-15,26.57064043602493,26.757757622194127,26.293707799945405,26.667942172283777,763600.0
1995-08-16,26.10660453853575,26.19642003635194,26.00930275037801,26.19642003635194,372600.0
1995-08-17,26.48083444039099,26.667951693365413,26.106599934442148,26.383532669393137,1066100.0
1995-08-18,26.48082804494197,26.570643505226982,26.19640908966041,26.293710837158685,458000.0
1995-08-21,26.19642003635194,26.38353732232589,26.10660453853575,26.19642003635194,222100.0
1995-08-22,26.00930275037801,26.29372182450969,25.82218546440407,26.19642003635194,512300.0
1995-08-23,26.009288877517367,26.667942172283777,26.009288877517367,26.667942172283777,968700.0
1995-08-24,26.66794525272526,26.855062460508552,26.19640908966041,26.293710837158685,355300.0
1995-08-25,26.19642003635194,26.38353732232589,26.10660453853575,26.19642003635194,246300.0
1995-08-28,26.10660453853575,26.19642003635194,25.919487252561805,26.19642003635194,307600.0
1995-08-29,26.29371245790121,26.29371245790121,25.73236079994967,25.73236079994967,846100.0
1995-08-30,25.732370107869883,25.732370107869883,25.260833745175315,25.358135533867287,337400.0
1995-08-31,25.260833745175315,25.732370107869883,25.171018246865984,25.358135533867287,475700.0
1995-09-01,25.260820143646704,25.358121879947173,24.983887507448703,25.17100469369794,584300.0
1995-09-05,24.98389245105663,25.54524412088,24.886590695502885,25.54524412088,388500.0
1995-09-06,25.54524587613201,25.91948034839514,25.447944113892515,25.82217858615565,475700.0
1995-09-07,26.00930275037801,26.38353732232589,26.00930275037801,26.19642003635194,882000.0
1995-09-08,26.29372182450969,26.29372182450969,26.00930275037801,26.19642003635194,404100.0
1995-09-11,26.480829539242595,26.570645004595857,26.293712320900376,26.480829539242595,643600.0
1995-09-12,26.48082877198144,27.042180410743388,26.38352702181172,26.944878660573668,883100.0
1995-09-13,26.667947056513977,26.757762522874007,26.293712615634615,26.57064530243432,530400.0
1995-09-14,26.757757622194127,27.131991994532505,26.57064043602493,26.667942172283777,574300.0
1995-09-15,26.570645004595857,26.75776222293808,26.383527786253637,26.480829539242595,445500.0
1995-09-18,26.757760713010278,26.757760713010278,26.293710837158685,26.293710837158685,827100.0
1995-09-19,26.19641424764322,26.293716014299868,25.919481525047825,25.919481525047825,1131100.0
1995-09-20,25.82217858615565,25.91948034839514,25.54524587613201,25.82217858615565,520900.0
1995-09-21,25.63506817843012,26.19642003635194,25.447950892456173,26.19642003635194,563700.0
1995-09-22,26.1065975845267,26.1065975845267,25.63506135002408,25.82217858615565,646700.0
1995-09-25,25.822176265770903,25.91947801926685,25.54524358063249,25.73236079994967,489600.0
1995-09-26,25.91947801926685,25.91947801926685,25.73236079994967,25.73236079994967,411900.0
1995-09-27,25.5452444153158,25.822177109502917,25.5452444153158,25.635059884071733,173500.0
1995-09-28,25.82217975839117,25.919481525047825,25.63506251376515,25.919481525047825,395900.0
1995-09-29,26.106609208875295,26.196424722759037,25.822190083862477,26.00930740331076,334500.0
1995-10-02,25.822177109502917,25.919478866178164,25.5452444153158,25.635059884071733,493500.0
1995-10-03,25.635062472339957,25.82217971666361,25.26082798369266,25.4479452280163,374600.0
1995-10-04,25.44795103217661,25.44795103217661,25.171018246865984,25.358135533867287,711800.0
1995-10-05,25.44794236532625,25.54524412088,25.2608251420518,25.54524412088,307800.0
1995-10-06,25.635059884071733,25.822177109502917,25.447942658640557,25.635059884071733,335100.0
1995-10-10,25.91949188942702,26.00930740331076,25.54525725053046,26.00930740331076,272000.0
1995-10-11,26.00929403514963,26.00929403514963,25.54524412088,25.54524412088,210100.0
1995-10-12,25.63505121832418,25.63505121832418,25.073699731791525,25.073699731791525,412800.0
1995-10-13,24.88658577114824,25.358121879947173,24.88658577114824,25.17100469369794,1599300.0
1995-10-16,25.26082679276279,25.26082679276279,24.886592321758894,24.983894083670982,487100.0
1995-10-17,24.79677013222537,24.88658558148965,24.60965294740214,24.69946839666641,1192300.0
1995-10-18,24.60966129475351,24.796778543045043,24.32524227789925,24.422544046461983,902700.0
1995-10-19,23.95100608160193,24.60965954829706,23.861189180655792,24.512357786639477,597100.0
1995-10-20,24.51236466184575,25.073716524330774,24.51236466184575,24.88659923683577,869800.0
1995-10-23,25.07370949167701,25.17101125333461,24.512357786639477,24.512357786639477,521800.0
1995-10-24,24.60965954829706,24.69947502165199,24.422542313284545,24.512357786639477,571000.0
1995-10-25,24.609666450794467,24.98390102578448,24.609666450794467,24.88659923683577,924500.0
1995-10-26,24.98390279742199,25.073718302337205,24.51236640004608,24.79678549665828,709100.0
1995-10-27,24.886592529920385,24.886592529920385,24.138123581652103,24.23542534437807,475200.0
1995-10-30,23.951007749430463,24.325242245515312,23.76389050138803,23.951007749430463,739100.0
1995-10-31,23.951007425748188,24.0483091928664,22.92560429219317,23.3896556892072,2434800.0
1995-11-01,23.299838792970892,23.86119052974678,23.11272154737893,23.67407328415481,844600.0
1995-11-02,23.674073625704537,24.512359526190775,23.486956377413005,24.422544046461983,1220000.0
1995-11-03,24.512359526190775,24.796778543045043,24.422544046461983,24.422544046461983,441000.0
1995-11-06,24.51234824525888,25.073699731791525,24.51234824525888,25.073699731791525,652100.0
1995-11-07,25.358135533867287,25.635068319177908,25.260833745175315,25.358135533867287,1036000.0
1995-11-08,25.26083057196087,25.44794783545688,25.17101508493398,25.26083057196087,235200.0
1995-11-09,25.17101254654373,25.919481525047825,25.17101254654373,25.919481525047825,643300.0
1995-11-10,26.196424722759037,26.293726528323575,26.00930740331076,26.00930740331076,1266700.0
1995-11-13,26.00929403514963,26.00929403514963,25.44794236532625,25.54524412088,647200.0
1995-11-14,25.260816893969075,25.35811861775217,25.073699731791525,25.073699731791525,478100.0
1995-11-15,25.07370295739747,25.260820143646704,24.983887507448703,25.17100469369794,308800.0
1995-11-16,25.073713308464857,25.44794783545688,25.073713308464857,25.26083057196087,1006200.0
1995-11-17,25.447944113892515,25.82217858615565,25.447944113892515,25.82217858615565,602300.0
1995-11-20,25.54525725053046,26.00930740331076,25.44795544496592,26.00930740331076,750400.0
1995-11-21,26.00930275037801,26.29372182450969,26.00930275037801,26.19642003635194,1424900.0
1995-11-22,26.19642180003752,26.48084089331784,25.919488997602752,26.10660629617445,1895200.0
1995-11-23,25.919487252561805,26.19642003635194,25.919487252561805,26.19642003635194,132200.0
1995-11-24,26.19640908966041,26.48082804494197,26.19640908966041,26.293710837158685,486400.0
1995-11-27,26.57064882192158,27.229302324564,26.57064882192158,27.229302324564,1265200.0
1995-11-28,27.71620383043248,27.71620383043248,27.15438888792372,27.341660535426644,1705300.0
1995-11-29,27.439046101785337,27.439046101785337,26.68995941596293,26.877231087418537,659300.0
1995-11-30,26.87722116923188,26.87722116923188,26.59256753355087,26.779839135899817,285800.0
1995-12-01,26.779839135899817,26.87722116923188,26.59256753355087,26.779839135899817,150000.0
1995-12-04,26.77984637471268,27.52893298659275,26.77984637471268,27.52893298659275,672900.0
1995-12-05,27.528939562626583,27.903482958036456,27.528939562626583,27.813593343249103,1117100.0
1995-12-06,28.09075212540717,28.278023806243212,27.81359083788076,28.18813419955285,1305600.0
1995-12-07,28.090754905542152,28.090754905542152,27.528939807431303,27.716211506801585,878300.0
1995-12-08,27.716208763735068,28.18813419955285,27.716208763735068,28.18813419955285,507400.0
1995-12-11,28.188134438075046,28.46529572794673,28.09075236310534,28.09075236310534,437000.0
1995-12-12,28.27802660491243,28.27802660491243,27.62632189121487,27.716211506801585,940100.0
1995-12-13,27.62631753845733,27.62631753845733,27.064502528865155,27.154392130289008,1522700.0
1995-12-14,26.96711073824877,27.06449277158083,26.68994956688293,26.779839135899817,1639000.0
1995-12-15,26.77984778792358,27.251773178423026,26.77984778792358,27.064501515570413,540100.0
1995-12-18,27.251773178423026,27.341662776481414,26.96711945077619,27.064501515570413,431700.0
1995-12-19,27.1543893064983,27.1543893064983,26.59257435532937,26.967117656108652,701700.0
1995-12-20,26.96712223273868,27.341665597082283,26.87723262540717,27.25177598975076,682900.0
1995-12-21,27.25177443032973,27.25177443032973,26.877231087418533,26.877231087418537,478900.0
1995-12-22,26.779845592917876,27.341660535426644,26.779845592917876,27.341660535426644,358800.0
1995-12-27,26.779840116503863,26.967111725710183,26.689950544195472,26.689950544195472,520200.0
1995-12-28,26.68994956688293,26.87722116923188,26.59256753355087,26.779839135899817,163400.0
1995-12-29,26.689956413642797,26.967117656108652,26.689956413642797,26.967117656108652,314700.0
1996-01-02,27.15439616721669,27.903482958036456,27.06450655242933,27.813593343249103,958800.0
1996-01-03,28.18812915462621,28.56267244926501,28.090747097909333,28.27801874522873,2970500.0
1996-01-04,28.090747097909333,28.27801874522873,28.00085750730681,28.27801874522873,681400.0
1996-01-05,28.465299497279076,29.21438632615484,28.465299497279076,29.027114618935897,1600700.0
1996-01-08,29.31175155110503,29.588912718228475,29.31175155110503,29.499023150587487,817100.0
1996-01-09,29.31177236694792,29.77620546337237,29.027118533476216,29.686315831895996,3142600.0
1996-01-10,29.776195092447168,30.338010094191453,29.776195092447168,29.963466759695265,2088000.0
1996-01-11,29.40164674461916,29.40164674461916,28.46528856803892,28.93721388914611,1193400.0
1996-01-12,28.7499440965844,28.7499440965844,28.27801874522873,28.27801874522873,1114000.0
1996-01-15,28.27803031475461,28.74995585919144,28.09075859081583,28.652573762632148,719200.0
1996-01-16,29.027112862856487,29.027112862856487,28.65256947107769,28.74995155305119,1483800.0
1996-01-17,28.83984291171696,29.027114618935897,28.465299497279076,29.027114618935897,1071600.0
1996-01-18,28.83984116696709,28.83984116696709,28.65256947107769,28.74995155305119,197400.0
1996-01-19,28.937213713541517,29.401646566196163,28.937213713541517,29.21437493201657,1395800.0
1996-01-22,29.58892495432311,30.33801166202749,29.58892495432311,30.33801166202749,933000.0
1996-01-23,30.43537846920885,30.43537846920885,29.776181696939656,30.24810688620922,840400.0
1996-01-24,29.873580191005143,30.15074148654692,29.686308504753303,29.873580191005143,834300.0
1996-01-25,30.43539147546077,30.80993480151725,30.33800941057522,30.43539147546077,1378800.0
1996-01-26,30.43539147546077,30.525281073603463,30.15073774754698,30.43539147546077,588600.0
1996-01-29,30.248118389904484,31.087094600704223,30.15073632959868,30.89982294648312,1330000.0
1996-01-30,30.899824399659952,31.0870960626882,30.33800941057522,30.43539147546077,1391300.0
1996-01-31,30.525278458805985,30.525278458805985,29.68630228041707,30.150735164832906,1801700.0
1996-02-01,30.712556348890747,32.02345814427023,30.62266674017568,31.64891477416181,2836600.0
1996-02-02,32.398005322923446,32.58527702999237,32.120843996572496,32.58527702999237,3595900.0
1996-02-05,32.682652340247856,33.14708527735642,32.4953806720142,33.05719567671516,1367600.0
1996-02-06,32.9598206522252,33.2444744488782,32.68265932412436,33.14709236047647,1751200.0
1996-02-07,33.61900770458874,33.708897297270646,31.184476233119195,31.2743658258011,2512600.0
1996-02-08,31.18446367477593,31.74627840348117,30.71253850255304,31.74627840348117,1920800.0
1996-02-09,31.46164536953609,31.648917068164284,30.997212357049204,31.37175575430558,792600.0
1996-02-12,31.18447666101003,31.648909563367557,30.71255129226201,30.89982294648312,1142700.0
1996-02-13,31.0870941741496,31.461637477452605,30.809932929816192,31.2743658258011,1444200.0
1996-02-14,31.559010414899973,32.3979863716981,31.371738817375707,32.3979863716981,970500.0
1996-02-15,32.4953835907178,32.77254488448708,31.64891477416181,31.64891477416181,787700.0
1996-02-16,32.210728081631665,32.210728081631665,31.83618473184525,32.210728081631665,574300.0
1996-02-19,32.49538614260925,32.77254745814425,32.30811444284843,32.772547458144246,357700.0
1996-02-20,32.023463541896234,32.12084563464936,31.27437667541913,31.461648392038413,1809500.0
1996-02-21,30.9972101102841,31.74629685050095,30.9972101102841,31.64891477416181,1975600.0
1996-02-22,31.559030484791528,31.746302201410803,31.371758768172253,31.461648392038413,751900.0
1996-02-23,31.4616360358929,31.55901809040049,31.274364392822108,31.55901809040049,912000.0
1996-02-26,31.746287527938488,31.933559157998825,31.559015897878155,31.836177110256724,603200.0
1996-02-27,31.93356137654207,32.21072260817606,31.4616360358929,31.55901809040049,1136600.0
1996-02-28,31.648920108657684,31.746302201410803,30.9972153349337,31.461648392038413,1028800.0
1996-02-29,31.64892273216361,31.64892273216361,30.997217904417194,31.087107535734667,592100.0
1996-03-01,31.087094600704223,31.087094600704223,30.525279638040896,30.89982294648312,565500.0
1996-03-04,30.15074148654692,30.15074148654692,29.776198114043225,29.873580191005143,691600.0
1996-03-05,29.67881302536728,30.053356359863468,29.67881302536728,29.963466759695265,571600.0
1996-03-06,30.053356359863468,30.427899694359656,29.86608469261537,29.963466759695265,665500.0
1996-03-07,30.0608471582786,30.52528006716513,29.96346509660381,30.52528006716513,1535400.0
1996-03-08,30.71256096664228,30.71256096664228,29.678820309605197,29.77620240058611,2155000.0
1996-03-11,29.776195092447168,29.96346675969526,29.588923425199077,29.963466759695265,521400.0
1996-03-12,30.15074846260803,30.15074846260803,29.214389814700947,29.40166154428237,985200.0
1996-03-13,29.31176935193333,29.873584491567037,28.937225925510862,29.77620240058611,1130000.0
1996-03-14,29.588906498308752,30.15072117865639,29.40163493819288,30.053339167285703,596000.0
1996-03-15,30.06084723393309,30.338008486663373,29.49903226195784,29.58892185736304,384800.0
1996-03-18,29.588925374617748,29.588925374617748,29.02711033585918,29.124492409354936,706700.0
1996-03-19,28.937220729768747,29.40165369503156,28.937220729768747,29.124492409354936,595900.0
1996-03-20,29.11699288213244,29.58891820037576,29.02710329783698,29.21437493201657,903800.0
1996-03-21,29.02711808511953,29.588933273863777,29.02711808511953,29.40166154428237,1220800.0
1996-03-22,29.40165175795097,30.053356359863468,29.40165175795097,29.963466759695265,954300.0
1996-03-25,30.24063934529237,30.615182819969164,30.053367607953987,30.615182819969164,1201300.0
1996-03-26,30.899825384925137,32.12083746691307,30.899825384925137,32.12083746691307,2314300.0
1996-03-27,32.11333274335063,32.58525796922237,31.926061145826367,32.3979863716981,751900.0
1996-03-28,32.11334202508902,32.21072408405862,31.1769837668315,31.2743658258011,980400.0
1996-03-29,31.274379267877645,31.64892273216361,30.989725434909158,31.087107535734667,732000.0
1996-04-01,30.89982294648312,30.99720500678892,30.4353900441256,30.89982294648312,753200.0
1996-04-02,30.989723676272902,30.989723676272902,30.61518023324192,30.98972367627291,439400.0
1996-04-03,31.087101972279708,31.74629915156196,31.087101972279708,31.37175575430558,940700.0
1996-04-04,31.37175627850229,31.37175627850229,30.809941173230246,30.99721287498759,169500.0
1996-04-08,30.98970758071308,31.92606570196108,30.525274752684773,31.92606570196108,495800.0
1996-04-09,31.4616430891076,32.02345814427023,31.4616430891076,31.64891477416181,920700.0
1996-04-10,31.461630543872204,32.300606558264825,30.98970528560348,32.300606558264825,984700.0
1996-04-11,32.02343135429468,32.68262793432963,31.933541820778885,32.02343135429468,1035600.0
1996-04-12,31.83618078075561,31.83618078075561,31.2743658258011,31.2743658258011,983600.0
1996-04-15,30.937287013996517,31.461648392038413,30.937287013996517,31.461648392038413,313700.0
1996-04-16,31.57400444235421,32.173273209861165,30.8249177685858,30.93727905512773,1002500.0
1996-04-17,30.712549026441945,30.824913153700408,30.225641618373206,30.450369872890136,879600.0
1996-04-18,30.375465747657863,30.71255534120328,30.263104454835428,30.375465747657863,547900.0
1996-04-19,30.375460569709038,30.562732216695576,30.038371033625552,30.150735164832906,835900.0
1996-04-22,30.263099444738263,30.37546071895914,29.963463665072112,30.263099444738263,626400.0
1996-04-23,30.30056204648991,30.7874667586347,30.26310827748484,30.787466758634707,816700.0
1996-04-24,30.67509000515875,30.824907863277584,30.562725897185132,30.637636255013536,989700.0
1996-04-25,30.97473004014324,31.386729959807457,30.97473004014324,31.2743658258011,299000.0
1996-04-26,31.087093702011614,31.199457834311435,30.97472956971181,31.12454746026536,616700.0
1996-04-29,31.274362828657992,31.274362828657992,30.89981956124891,30.974727071715385,438500.0
1996-04-30,31.012186656504447,31.386729959807457,30.97473004014324,31.2743658258011,683300.0
1996-05-01,31.34927471942053,31.686364278696416,31.1994596775546,31.199459677554596,656600.0
1996-05-02,31.162010163764275,31.349281866329054,30.637651682614404,30.787466758634707,1748000.0
1996-05-03,30.78746600545197,30.93728393534655,30.412922609485214,30.600194307468595,571000.0
1996-05-06,30.712561629562156,31.574012671943773,30.712561629562156,31.574012671943773,650100.0
1996-05-07,31.61146233563026,32.51036703313211,31.61146233563026,32.43545664144239,788700.0
1996-05-08,32.73507666501263,32.77253041397816,32.02344400451581,32.17326185791586,585300.0
1996-05-09,32.09835150244689,32.3230797113159,32.02344400451581,32.17326185791586,290100.0
1996-05-10,32.210709333187744,32.285616816529064,31.94853028395579,32.06089150896777,509200.0
1996-05-13,32.173288848795096,32.39801438865342,31.986017089323116,32.36056060826708,223200.0
1996-05-14,32.210730424081696,32.47290964498296,32.173276657887115,32.248184190276284,484500.0
1996-05-15,32.39801438865342,32.47292194942611,32.24819640956778,32.36056060826708,545500.0
1996-05-16,32.210728081631665,32.32309222958319,32.098363933680155,32.210728081631665,139700.0
1996-05-17,32.28563292880512,32.28563292880512,32.0234537487316,32.13581788735667,264800.0
1996-05-21,31.648900799784627,32.17326185791586,31.27435759505345,32.17326185791586,498800.0
1996-05-22,32.210709333187744,32.3605271574077,32.02343776729711,32.06089150896777,240000.0
1996-05-23,32.06090249482146,32.06090249482146,31.6863592347008,31.836177110256724,350400.0
1996-05-24,31.836179284451102,31.94854341317633,31.68636139866363,31.94854341317633,604300.0
1996-05-27,31.836177110256724,31.948541231308244,31.76126960124791,31.836177110256724,117200.0
1996-05-28,32.28563264292813,32.28563264292813,31.83618180748501,31.91108932754596,277600.0
1996-05-29,31.899863621530887,31.93734820136662,31.749922442297827,31.899863621530884,445500.0
1996-05-30,32.01230275296311,32.162243850378694,31.899846214929283,32.01230275296311,520800.0
1996-05-31,32.049782139677376,32.49960249943691,32.012297586345426,32.46211794610496,751200.0
1996-06-03,32.53711454732804,32.61208371075297,32.27471675556023,32.387173360587894,276800.0
1996-06-04,32.387150755286434,32.42463531083576,31.599963649197555,31.6749327602962,717200.0
1996-06-05,31.41253964398183,31.487508758976407,29.763193375105388,30.1755292273524,1542000.0
1996-06-06,29.76318142962598,30.06306062913592,29.53827131502171,29.65072494238021,2990900.0
1996-06-07,29.913144273473428,29.913144273473428,29.200926007935607,29.500805426132505,1956500.0
1996-06-10,29.7632031344303,29.80068770421874,29.50080542613249,29.500805426132505,443000.0
1996-06-11,29.31335933438105,29.42581582543959,28.97599558098017,29.200905703209884,920000.0
1996-06-12,29.3883382638754,29.500791921763607,28.78857684214081,28.82606139477021,569200.0
1996-06-13,29.050968576363857,29.275878728848475,28.938512070177666,29.23839418008233,412600.0
1996-06-14,29.23840783216552,29.23840783216552,28.78858731716476,29.05098214093369,786700.0
1996-06-17,29.23839585746445,29.46330602285198,28.9010291794392,28.97600114116032,513500.0
1996-06-18,29.05097024299352,29.27588040838105,28.938513730355805,28.97600114116032,1653900.0
1996-06-19,29.20090570320988,29.388331281715864,29.05096466842762,29.200905703209884,761000.0
1996-06-20,29.163438049336364,29.238407180201783,28.713614684476767,28.901040371529344,520200.0
1996-06-21,28.788585442757807,28.788585442757807,27.81396962389765,27.81396962389765,1114900.0
1996-06-24,27.813961241932176,28.37623810957141,27.514081961790744,28.37623810957141,772600.0
1996-06-25,28.48869211831725,28.638633175128057,27.96389984942332,28.15132545546488,694100.0
1996-06-26,28.1138485735868,28.26378967129031,27.776481818726044,27.926422916429555,843600.0
1996-06-27,28.076358784165944,28.22629985393895,27.43910995260268,27.55156646990444,245600.0
1996-06-28,27.664023441735345,28.001387279407563,27.551566922585884,27.77647710099673,383500.0
1996-07-02,27.96389984942332,28.338751061506446,27.88893075096182,28.15132545546488,674400.0
1996-07-03,28.18882229385129,28.41373540706417,28.11385316270635,28.11385316270635,425200.0
1996-07-04,28.07635730132736,28.26378291367281,28.00138534045644,28.226298363181304,77200.0
1996-07-05,28.226297063957663,29.388335235034663,28.18880965530376,29.23839418008233,908900.0
1996-07-08,29.313362302950136,29.313362302950136,28.713600962970528,28.788572917897763,785300.0
1996-07-09,29.388330285323104,29.65072494238021,29.125932768378725,29.65072494238021,594300.0
1996-07-10,29.91313011938767,29.98809922349119,29.68821708730108,29.91313011938767,482900.0
1996-07-11,29.688219500348215,29.688219500348215,28.78857873843143,28.863547848628414,1374600.0
1996-07-12,28.751099357105417,28.863555913711853,28.038884031561416,28.11385316270635,764800.0
1996-07-15,28.076369607292342,28.11385417421348,27.5515770907292,27.73900278522396,605900.0
1996-07-16,27.58905752171019,27.701514065504075,25.63983173513337,26.98929596121645,1700900.0
1996-07-17,27.176718214786405,27.251687327975308,26.651925842799063,26.689410399393516,1098600.0
1996-07-18,26.7643904670011,27.514093265181025,26.689418471249574,27.4391212694295,1350400.0
1996-07-19,27.62653021996745,27.813955805882795,27.476592039145157,27.701502170266075,681100.0
1996-07-22,27.551561129556298,27.813955805882795,27.439104634052097,27.701502170266075,323700.0
1996-07-23,27.851462720684182,27.963916435073763,27.21421356625201,27.289185569067868,587600.0
1996-07-24,27.17672082397957,27.17672082397957,26.651928401607755,26.87683862265607,301700.0
1996-07-25,26.914321600811714,27.13923178474097,26.80186507890301,27.101747230734112,355900.0
1996-07-26,27.251692586811668,27.88894161144245,27.251692586811668,27.81396962389765,215400.0
1996-07-29,27.73900241252568,27.85145897166724,27.514092154131674,27.514092154131674,197000.0
1996-07-30,27.70151117856989,27.70151117856989,27.25168791016174,27.32665988484064,262300.0
1996-07-31,27.551577576649287,28.788588326087176,27.551577576649287,28.6761317634513,466400.0
1996-08-01,28.67611938425276,29.16342713212335,28.451209215961704,28.7510884870538,576600.0
1996-08-02,28.82606614949029,29.388343111340344,28.71360961316488,29.313371133827225,468400.0
1996-08-06,29.80068798564768,29.80068798564768,29.35086742415969,29.425836564444563,522700.0
1996-08-07,29.42582916207293,29.463313722785728,29.125946956593147,29.125946956593147,296800.0
1996-08-08,29.238401890438496,29.80067884987,29.050976237294652,29.80067884987,164400.0
1996-08-09,29.838170782410685,29.838170782410685,29.313378251938573,29.35086567974239,389400.0
1996-08-12,29.275893684023966,29.613260515033843,29.238409116109366,29.35086567974239,184200.0
1996-08-13,29.388342946848937,29.42582750545143,28.78858142954355,29.013491641047008,290500.0
1996-08-14,28.63864566038801,28.751099357105417,28.038884031561416,28.11385316270635,305700.0
1996-08-15,28.07636859713388,28.488704538209102,28.038884031561416,28.11385316270635,485300.0
1996-08-16,28.07636923006125,28.07636923006125,27.476607587714188,27.514092154131674,591400.0
1996-08-19,27.476594989647936,28.151325455464885,27.364138482067883,28.15132545546488,808700.0
1996-08-20,28.038885308935107,28.451221268795205,28.038885308935107,28.413736701515045,1764700.0
1996-08-21,28.26378291367281,28.33875201465584,28.1888109528019,28.226298363181304,1034000.0
1996-08-22,28.301273967010054,28.75109439604024,28.263789407905637,28.451215063316297,969700.0
1996-08-23,28.526179179586144,28.526179179586144,28.33875355703973,28.37623810957141,1311500.0
1996-08-26,28.413738091469625,28.52619179881117,28.15134038789409,28.26379695512494,2199200.0
1996-08-27,28.11384090623413,28.3762356107372,28.076356357003373,28.15132545546488,1583500.0
1996-08-28,28.038885308935107,28.48870583607537,28.038885308935107,28.413736701515045,1792400.0
1996-08-29,28.413727479884,28.45121203499861,27.96390423884401,28.038876208961454,946800.0
1996-08-30,28.001381391798155,28.001381391798155,27.589045674761877,27.701502170266075,646600.0
1996-09-03,27.81395879261252,28.3762356107372,27.476594989647936,28.15132545546488,1678000.0
1996-09-04,28.113855818780248,28.26379695512494,28.001399251549408,28.26379695512494,653100.0
1996-09-05,28.3387634160302,28.56367366935405,28.11385316270635,28.11385316270635,788300.0
1996-09-06,28.038883651761957,28.1138527818914,27.813970541595623,27.888942531614067,486800.0
1996-09-09,27.776477405399152,27.81396195889707,26.914321235394542,27.214200523266012,989200.0
1996-09-10,27.026787849046563,27.289185569067868,26.76439298891473,27.289185569067868,913100.0
1996-09-11,27.36415471199425,27.476611286273307,27.289185569067868,27.289185569067868,522000.0
1996-09-12,27.25169813771519,27.36415471199425,26.91433413465699,27.289185569067868,718300.0
1996-09-13,27.28918001052852,27.96391073909836,27.21420802298373,27.81396962389765,1182100.0
1996-09-16,27.776485976530903,27.92642709667879,27.476606596124125,27.888942531614067,1186400.0
1996-09-17,27.963913800133287,28.076370363815965,27.4391212694295,27.4391212694295,827300.0
1996-09-18,27.514095434147517,27.589064575919732,27.289185148941463,27.40163886159977,397800.0
1996-09-19,27.401622313176013,27.4391068614244,27.02677111091673,27.1392276155496,228700.0
1996-09-20,27.02677672159022,27.02677672159022,26.689409997543056,26.91432305350004,660800.0
1996-09-23,26.876843075362785,26.91433050165526,26.61444825065004,26.764389376152646,256700.0
1996-09-24,26.98929422798843,27.251689000138462,26.35204814711633,27.251689000138462,1078300.0
1996-09-25,27.139233249568708,27.43911255769751,26.91432305350004,26.91432305350004,502700.0
1996-09-26,26.277074347855056,26.427015432927348,25.827253952526515,25.939707621414488,1569400.0
1996-09-27,25.864744828769272,26.27708076855446,25.78977569785888,25.864744828769272,746900.0
1996-09-30,25.45240168039613,25.602342759639864,25.11503496706979,25.52737079007389,718300.0
1996-10-01,25.602353461795392,26.57696659444977,25.602353461795392,26.42702545252846,1584700.0
1996-10-02,27.738997658407044,27.738997658407044,27.176720678844745,27.364146338698845,1803200.0
1996-10-03,27.214203157677797,27.214203157677797,26.50198513272016,26.576957106861613,1088400.0
1996-10-04,26.651926347932324,26.801867437040304,26.239590497801693,26.539472676017645,589900.0
1996-10-07,26.539462957942284,26.9892832006651,26.427006467317906,26.801857622882697,788800.0
1996-10-08,27.10174869353865,27.214202361628832,26.91432305350004,26.91432305350004,1028700.0
1996-10-09,27.10175021791705,27.25168845047079,26.95180912547484,27.064262799890145,912600.0
1996-10-10,27.101746862772263,27.439110704141648,26.951805788892468,27.214200523266012,1534200.0
1996-10-11,27.064262799890145,27.10175021791705,26.76438347489419,27.064262799890145,542100.0
1996-10-15,26.50198143591368,26.951804638350616,26.464496884015933,26.839348122769383,904000.0
1996-10-16,26.98929257192581,27.176718214786405,26.651925842799063,26.689410399393516,1060700.0
1996-10-17,26.614440852121835,26.614440852121835,26.389530656335086,26.464499768301238,414100.0
1996-10-18,26.16461611058537,26.239585210087636,26.01467505169301,26.2021006603365,879600.0
1996-10-21,26.314562149505903,26.7269008992802,26.314562149505903,26.7269008992802,731600.0
1996-10-22,26.914321600811714,27.289172860656517,26.87683418691672,27.101747230734112,3092800.0
1996-10-23,26.989288455136037,27.17671406940781,26.914319353382485,27.17671406940781,565700.0
1996-10-24,26.914326838613004,27.10175250501033,26.76438573351739,26.98929596121645,1300800.0
1996-10-25,26.876837149309495,27.25168845047079,26.876837149309495,27.064262799890145,286500.0
1996-10-28,27.06425565916512,27.364137764927627,26.91431746617157,27.1392276155496,502800.0
1996-10-29,26.72690773637107,26.839361447894994,26.31456888111513,26.42702545252846,909000.0
1996-10-30,26.314559113672324,26.689410399393516,26.127133470811728,26.689410399393516,758600.0
1996-10-31,26.501983633817485,26.61444015872513,26.089647808969808,26.314557998896884,1576400.0
1996-11-01,26.12712870094641,26.31455430958989,26.08964415119528,26.2021006603365,445500.0
1996-11-04,26.27708584799546,26.427026998689342,26.12714469730158,26.239601275294387,688900.0
1996-11-05,26.389537324809066,26.389537324809066,25.63983457614908,25.864744828769272,1258800.0
1996-11-06,25.86473750340023,25.86473750340023,25.414917125557253,25.52737079007389,1952700.0
1996-11-07,25.71480208614581,26.464504787548822,25.639832959961044,26.08965343684732,1266700.0
1996-11-08,25.864739204975955,26.764382879735408,25.63982900125819,26.539472676017645,779900.0
1996-11-11,26.726898916755754,27.10175021791705,26.501985848148205,27.064262799890145,663800.0
1996-11-12,27.06425875174653,28.41372552199112,27.02677419921485,28.37623810957141,2650000.0
1996-11-13,28.113846188630944,29.050974394918647,28.113846188630944,28.488697471146025,3400600.0
1996-11-14,28.413738091469625,28.48870722969732,28.001399251549408,28.26379695512494,3362800.0
1996-11-15,28.001384398654075,28.30126651227569,27.851446201731065,28.15132545546488,988700.0
1996-11-18,27.92642709667879,28.038883651761957,27.73900141146619,27.888942531614067,588900.0
1996-11-19,27.73900241252568,28.00139723733718,27.40163559499012,27.514092154131674,1409600.0
1996-11-20,27.851459612645137,28.751100666925662,27.851459612645137,28.413736701515045,1428800.0
1996-11-21,28.4137254761832,28.4137254761832,27.476597364961965,27.55156646990444,1691900.0
1996-11-22,27.58906101581961,27.81397127200318,27.401635325685117,27.58906101581961,1205400.0
1996-11-25,27.514095434147517,27.664036577581378,27.289185148941463,27.40163886159977,740300.0
1996-11-26,27.401622691663714,30.58785795487781,27.28916904536528,29.23839418008233,5946700.0
1996-11-27,29.264664182097302,30.20263418793376,29.264664182097302,29.752409730115183,7122000.0
1996-11-28,29.63986114094017,30.915501306839342,29.489785322165293,30.915501306839356,2649400.0
1996-11-29,30.765419774624085,30.840456238847437,29.977525450448415,30.39023172859209,3762100.0
1996-12-02,29.93999725619536,30.090070134707265,29.56480933500221,29.677363993886157,3134900.0
1996-12-03,28.81443303975224,28.96450591590553,28.28916938584584,28.40172404296081,1871600.0
1996-12-04,29.00204322229569,29.63986189013816,28.889485639754916,29.489786067569863,1357900.0
1996-12-05,29.377221128809552,30.46526402342994,29.264663585421197,30.20263357213341,1766700.0
1996-12-06,30.01503898264273,30.39022696992576,29.94000253016899,30.165114750047373,855300.0
1996-12-09,30.240150248498274,30.46526246127477,30.052556260775013,30.052556260775013,896400.0
1996-12-10,30.05255824095971,31.02804646890488,29.97752178590903,30.9530100138542,1956900.0
1996-12-11,30.577818587698516,30.577818587698516,28.81443632946432,28.8894727761078,1635100.0
1996-12-12,29.4147370114504,29.8274432002199,29.11458549464148,29.639849217828584,2015400.0
1996-12-13,29.639859733231443,29.752417307581357,28.92700177475073,29.114595823695232,856200.0
1996-12-16,29.30218181239823,30.240151799110457,29.30218181239823,30.20263357213341,666700.0
1996-12-17,30.3902338260731,30.877979464561115,30.127603320707447,30.57782786203652,1277500.0
1996-12-18,30.577800539565697,30.690358005552337,30.35268847004768,30.465243073579053,513900.0
1996-12-19,30.465263535901,30.95300906616896,30.427745309524354,30.84045152458184,986100.0
1996-12-20,31.14060121063496,31.14060121063496,29.6773675692101,29.827443328258788,1471600.0
1996-12-23,29.6773624994048,29.939995748488418,29.63984428166615,29.939995748488418,284000.0
1996-12-24,29.752401797338628,29.977513966227075,29.71488071714345,29.939995748488418,170800.0
1996-12-27,29.7899224831585,29.93999822900334,29.714883179007696,29.7899224831585,139000.0
1996-12-30,29.714885665802303,29.864961424206765,29.639849217828584,29.639849217828584,347400.0
1996-12-31,29.75241275379552,29.75241275379552,29.2271489246541,29.4522611764411,220400.0
1997-01-02,29.33970249236135,29.48977827527405,28.701883993054253,28.964514466308355,615800.0
1997-01-03,28.514279363589356,28.70187330677086,28.13909147722633,28.21412790951637,769900.0
1997-01-06,27.951506682271347,27.951506682271347,27.12609420710668,27.12609420710667,1394100.0
1997-01-07,27.31368807606662,27.6138367644283,27.27616698537124,27.426242760780745,1525800.0
1997-01-08,27.088574602297506,27.313689710107944,26.63835011159163,26.675868342074203,1769800.0
1997-01-09,26.82594878130833,27.538806734002545,26.82594878130833,27.50128849700978,1303700.0
1997-01-10,27.46375884162033,27.46375884162033,27.051052638356783,27.238646627336315,1062500.0
1997-01-13,27.50128843356858,27.538806670474774,27.08857924022641,27.313694386579584,499800.0
1997-01-14,26.86345911906832,27.05105311132781,26.450752908588857,26.600828674887875,1504000.0
1997-01-15,26.488274134720985,26.750907471105503,26.30068012121381,26.30068012121381,543100.0
1997-01-16,26.525790654459836,26.976017975319373,26.525790654459836,26.86346042949016,1021200.0
1997-01-17,26.93849680961839,27.7639091808222,26.93849680961839,27.651351647268505,1357900.0
1997-01-20,27.38872287160909,27.38872287160909,27.08857133899216,27.08857133899216,294300.0
1997-01-21,27.276167120804,27.61383690153768,26.93850020252767,27.12609420710667,646200.0
1997-01-22,26.75090766549685,26.976019910849782,26.600831881109062,26.675868342074203,1455100.0
1997-01-23,26.488268522808387,26.863456470333883,26.30067454904564,26.563307829787608,1631700.0
1997-01-24,27.013527190571512,27.351196852944923,26.788415036474685,27.163602914121515,1164400.0
1997-01-27,27.313692516140613,27.989029321579167,27.276171419345864,27.688880584425743,868500.0
1997-01-28,27.3887212189192,27.7639091808222,27.2386454616666,27.651351647268505,1352800.0
1997-01-29,27.388716771005537,27.838941107190145,27.388716771005537,27.80142288958418,496300.0
1997-01-30,27.388729084342756,27.763917153991283,27.163616815045195,27.27617151846507,1380500.0
1997-01-31,27.276173287215403,27.35121262348579,26.938506292601623,27.313694386579584,704900.0
1997-02-03,27.31369444958805,27.763919018417027,27.20113687615181,27.50128849700978,759000.0
1997-02-04,27.38872287160909,27.688874404226038,26.938498435140843,27.08857133899216,994500.0
1997-02-05,27.01353883137085,27.238651082474096,26.563314329164367,26.900981274590443,876500.0
1997-02-06,26.7884292977238,26.82594753297065,26.07557137820224,26.45075945558645,1696200.0
1997-02-07,26.07556619605758,26.93849974752873,25.737896421027248,26.86346042949016,1623400.0
1997-02-10,26.863466765206816,26.93850610094332,26.638354482913225,26.750912055289,335700.0
1997-02-11,26.63834882192631,26.63834882192631,26.150603261894013,26.41323658747193,559900.0
1997-02-12,26.188125327317564,27.57631987681363,25.88797376190668,27.201131851278756,1860200.0
1997-02-13,27.31369444958805,28.064070639274995,27.23865511314456,27.50128849700978,801000.0
1997-02-14,27.313690753939447,27.38872721777221,26.5633146657813,26.97602094177676,1464300.0
1997-02-17,25.362705652510392,25.963005819072293,25.250150981412087,25.550299633464547,1932500.0
1997-02-18,25.737895741486177,26.675865723773995,25.70037751468611,26.63834749697393,1461100.0
1997-02-19,26.71338918717448,27.23865305271408,26.63835271886502,26.71338918717448,1442700.0
1997-02-20,26.60083234138028,27.68887821894623,26.45075655439575,27.613838894225182,6091300.0
1997-02-21,27.876477830047783,28.13910836312032,27.61384443451712,27.763920251612056,1470700.0
1997-02-24,28.064062501148097,28.21413540560036,27.65135342653288,28.17661717948729,1118700.0
1997-02-25,27.9890231864648,28.289174720283658,27.9890231864648,28.17661717948729,772800.0
1997-02-26,28.364217916655637,28.47677548421476,27.42624772852247,27.538805296081588,2038400.0
1997-02-27,28.401722347902272,28.85194953686177,28.1015737510524,28.776910240806966,1683000.0
1997-02-28,28.476774071547336,29.11459262285404,28.101586014906285,29.03955615650892,694600.0
1997-03-03,28.851961620968453,28.926998085994438,28.439255338410245,28.589328268462204,595600.0
1997-03-04,28.326687604884164,28.439245124455763,28.139093647235924,28.40172404296081,545400.0
1997-03-05,27.951508883706342,28.064066440301616,27.76391486435261,27.989027115085577,1459100.0
1997-03-06,27.98902942328884,28.10158698916652,27.201135049518484,27.27617151846507,858100.0
1997-03-07,27.20113055707217,27.27616701362599,26.900979005942244,26.93850009667648,479800.0
1997-03-10,27.08856362111834,27.313678637671508,27.051045405844928,27.163602914121515,1167900.0
1997-03-11,27.388730923573544,27.688882544431525,27.388730923573544,27.50128849700978,1116900.0
1997-03-12,27.388730860391988,27.388730860391988,27.1636185764968,27.313694386579584,944500.0
1997-03-13,27.42624216611927,27.53879971085024,27.27616639396373,27.38872393869472,515200.0
1997-03-14,27.38871506821834,27.38871506821834,26.90096968229493,27.163602914121515,332200.0
1997-03-17,27.088573502463948,27.126094593880616,26.713385487956373,26.78842480833232,843000.0
1997-03-18,26.78842559568189,27.313689403922204,26.488274030270983,27.201131851278756,466700.0
1997-03-19,27.201135049518484,27.50128665022044,26.93850454574764,27.27617151846507,430600.0
1997-03-20,27.23865485651545,27.46376713880904,26.750912055289,26.750912055289,289100.0
1997-03-21,26.86346126625088,27.088573502463948,26.75090657937304,26.78842480833232,1280100.0
1997-03-24,26.563311043373787,26.75090503983135,26.488271727316437,26.63834749697393,661500.0
1997-03-25,26.71338989180436,26.71338989180436,26.00053483668783,26.263165345156253,788700.0
1997-03-26,26.07557137820224,26.82594753297065,25.662865065571182,26.45075945558645,1296300.0
1997-03-27,26.263161389183463,26.263161389183463,25.250154880583644,25.36270956906283,704300.0
1997-03-31,25.25015324725605,25.25015324725605,24.27466216879234,24.537295483169977,748200.0
1997-04-01,24.799921770050425,24.987515736332888,24.499773141472534,24.837439990815568,920800.0
1997-04-02,24.912479579666,25.47526148494856,24.87496135847185,25.212628211675955,657700.0
1997-04-03,25.13759376134041,25.212630209675037,24.537293587292343,24.724887570585928,1278600.0
1997-04-04,24.424739120483565,24.76240890532031,24.31218443384289,24.612333127342044,1058200.0
1997-04-07,24.72488900912736,24.72488900912736,24.049549484995094,24.274661705553456,1738900.0
1997-04-08,24.19963163434921,24.462262150513997,24.16211339810536,24.349707441782492,955800.0
1997-04-09,24.312181597347365,24.57481203132528,24.19962406138138,24.19962406138138,1009000.0
1997-04-10,24.23713746549573,25.137588986766733,24.23713746549573,24.98751325614549,563600.0
1997-04-11,24.987516895845925,24.987516895845925,24.312180303365,24.42473497088337,798200.0
1997-04-14,24.42474384679152,24.462262082931705,24.087073996613988,24.16211333135229,485200.0
1997-04-15,23.861955735445203,23.861955735445203,23.486767743182057,23.71188139727711,674600.0
1997-04-16,23.52428529226501,24.0495475756081,23.449247414293573,23.974511128865142,1329200.0
1997-04-17,23.861954224228047,24.949999905374906,23.71187989556441,24.91248168101612,1699900.0
1997-04-18,24.837439698098382,25.10007296527268,24.387215329309218,24.46225176995517,662900.0
1997-04-21,24.57481524384838,24.83744571215844,24.49977878503334,24.687372794528365,843800.0
1997-04-22,24.424736270856307,24.46225449535928,24.04954830091241,24.19962406138138,991200.0
1997-04-23,24.199632559093317,24.23715079677084,23.63685040655626,23.674368644233795,903100.0
1997-04-24,23.824437283162283,23.824437283162283,22.73639154340832,22.886467311384244,2185200.0
1997-04-25,23.261653980347628,23.41172973980902,22.96150389265336,23.11157822088624,1597300.0
1997-04-28,22.96150809596328,23.48677048777511,22.54880039750887,23.48677048777511,697800.0
1997-04-29,23.336696970454444,23.561809227714114,23.2616590742916,23.411734866617277,1129000.0
1997-04-30,23.56180419618799,23.56180419618799,23.036541897673395,23.299172331316434,1056600.0
1997-05-01,23.33668305163511,23.711870877445232,23.26164520022749,23.599314815947796,1895800.0
1997-05-02,23.561810154961425,23.63684805407729,23.33669788884272,23.561810154961425,1358500.0
1997-05-05,24.01203007640943,24.23714228588436,23.861954315940466,24.19962406138138,3715400.0
1997-05-06,24.23714987059304,24.537301485459626,24.16211339810536,24.349707441782492,898600.0
1997-05-07,24.574813915940897,25.43774745797211,24.574813915940897,25.40022636813463,1569500.0
1997-05-08,25.737901174209508,25.96301344498356,25.437752433996728,25.512788903435467,1442800.0
1997-05-09,25.775414436646383,26.56331152605065,25.775414436646383,26.48827220862977,2450700.0
1997-05-12,26.63834991801821,27.16361372832978,26.150604337916576,26.30068012121381,1722000.0
1997-05-13,26.30068128821921,26.41323884630087,25.70038099085143,25.70038099085143,1730700.0
1997-05-14,25.700371533124716,25.775407969260705,25.362701845599645,25.43774114419219,675800.0
1997-05-15,25.36271310210017,25.66286470477077,25.25015839794205,25.512788903435467,1129500.0
1997-05-16,25.062560770602804,25.250154779776604,24.95000322011556,25.175115458632632,405700.0
1997-05-20,25.17510999048181,25.325185737715184,24.87496135847185,25.212628211675955,1010000.0
1997-05-21,25.21263368797591,25.32519123846316,25.10007899994608,25.175115458632632,369100.0
1997-05-22,25.137588544489635,25.212624977251814,25.02503103288995,25.137588544489635,426300.0
1997-05-23,25.137595914015883,25.40022636813463,25.100077686635668,25.40022636813463,1430300.0
1997-05-26,25.512786969020397,25.7754174546008,25.512786969020397,25.70038099085143,452300.0
1997-05-27,25.81293634144112,26.563312364593973,25.700378792985244,26.41323658747193,2061800.0
1997-05-28,26.405721965342785,26.48084378013577,25.91742157204777,26.217914562646783,840900.0
1997-05-29,26.142794894789564,26.66865629631033,26.03011215099417,26.66865629631033,652500.0
1997-05-30,26.48084378013577,26.55596559492875,26.217914562646783,26.217914562646783,704200.0
1997-06-02,26.18035599663461,26.255480692082937,25.616933676485683,25.616933676485683,643900.0
1997-06-03,25.6169269110394,25.6544906817,25.12862941529847,25.203751225192967,875800.0
1997-06-04,25.015955957947234,25.16620251626189,24.490094436703288,24.56521914871799,1045500.0
1997-06-05,24.527653075013674,25.166197231619865,24.527653075013674,25.091075401094717,1297400.0
1997-06-06,25.203751225192967,25.46668329125041,25.053504739690617,25.203751225192967,1311100.0
1997-06-09,25.429124676668277,25.57937119263501,25.316441938978663,25.4666884549454,980700.0
1997-06-10,25.466677924282948,25.692046172184625,25.278870573412757,25.692046172184625,622300.0
1997-06-11,25.692057014565652,26.067671874820384,25.57937141020366,25.84230353181034,362300.0
1997-06-12,25.541800112506067,26.631083337505505,25.46667831728382,25.992536615265177,568800.0
1997-06-13,25.80474424943951,26.105237336286866,25.69206149115759,25.80474424943951,892800.0
1997-06-16,25.804739533728146,25.87986422456849,25.39156376410507,25.4666884549454,873600.0
1997-06-17,25.35399771069531,25.39155861564256,25.12862941529847,25.203751225192967,816600.0
1997-06-18,25.16619503229352,25.16619503229352,24.45252624181704,24.64033366743117,1010900.0
1997-06-19,24.79059480202955,24.86571667029493,24.33985786100616,24.677909133915914,1028900.0
1997-06-20,24.41497000158944,24.41497000158944,23.889108536104622,23.9266708881291,1207000.0
1997-06-23,23.96423177267046,23.96423177267046,22.68714189568538,23.062756818244036,3725400.0
1997-06-24,23.025191334161526,23.100314595025697,22.72469972356186,22.874946245290207,1583800.0
1997-06-25,23.10031293171801,23.66373519834529,22.987628764963947,23.400804520681174,1771700.0
1997-06-26,23.212997098472083,23.66373519834529,23.137873843017065,23.400804520681174,776900.0
1997-06-27,23.02519498152655,23.213002447008588,22.5368958578447,22.612019130608964,1746400.0
1997-06-30,22.6120181533971,22.76226325957532,22.349087426513734,22.57445580220965,684000.0
1997-07-02,22.72470332332674,22.874949868855268,22.574456777798208,22.612019130608964,766400.0
1997-07-03,22.72470104585585,23.100315939175783,22.011032175405138,22.011032175405138,788900.0
1997-07-04,21.935902872668088,21.935902872668088,20.996865959161013,21.184673341862425,787500.0
1997-07-07,20.283201739688845,20.99687052219104,19.719779469141933,20.884184921796116,4755500.0
1997-07-08,21.41005706466628,22.123726206631535,21.22224954655517,22.123726206631535,2832700.0
1997-07-09,22.08614531188049,22.08614531188049,21.560285562107403,21.74809292263846,805100.0
1997-07-10,22.01102871458549,22.53689005569444,22.01102871458549,22.49932914541104,1265500.0
1997-07-11,22.49933015793352,23.10031334665493,22.386644556298425,22.950066833046108,2384500.0
1997-07-14,22.98762595744794,22.98762595744794,22.236396360360477,22.273957267072145,981200.0
1997-07-15,22.086150583176448,22.38664214517308,21.898343177821456,21.935905518606525,803900.0
1997-07-16,22.349078712037468,22.38663961572177,22.011024847452227,22.1612713279027,604600.0
1997-07-17,22.34907516281679,23.062743682335004,22.273951934521747,23.02518135175929,1752700.0
1997-07-18,22.98762116609891,23.964218865616004,22.837374704854845,23.776411505489143,1895900.0
1997-07-21,23.62617598821788,23.62617598821788,22.874946245290207,22.874946245290207,674200.0
1997-07-22,23.025194466273835,23.51349357902864,23.025194466273835,23.062756818244036,1073300.0
1997-07-23,22.874946636030103,23.02519172746784,22.612015934942747,22.912507550675272,800300.0
1997-07-24,22.837378704019912,23.2881167338266,22.42420301253019,22.687133649322146,1718900.0
1997-07-25,22.91250715929379,23.025191334161526,22.76226063756544,22.874946245290207,1205300.0
1997-07-28,23.02519457759696,23.438371854123453,22.912510386856,23.213002039784307,771000.0
1997-07-29,22.950066279175264,23.288120210208135,22.874944457040765,23.250559299140896,681700.0
1997-07-30,23.62616870991565,23.66372961234818,23.400798996750765,23.66372961234818,481600.0
1997-07-31,23.81397608779143,23.81397608779143,23.475922234472392,23.66372961234818,854600.0
1997-08-01,23.626180133374287,23.77642524860575,23.325687037196825,23.513494505879105,284300.0
1997-08-05,23.325681942235644,23.363244287481827,22.762259659255488,22.8373829168909,1044600.0
1997-08-06,22.837381868838,23.513488290814927,22.72469770398466,23.363243215296105,761000.0
1997-08-07,23.51348091474025,23.85153473611118,23.51348091474025,23.776411505489143,754500.0
1997-08-08,23.81397234103126,24.940816430994445,23.81397234103126,24.71544818614435,1061600.0
1997-08-11,24.865702738160657,24.940827430049605,24.64033439392177,24.790580911985685,905100.0
1997-08-12,24.490087153797088,24.71545835710516,24.22715790422286,24.64033366743117,1071900.0
1997-08-13,24.602772255510214,25.053508921539372,24.41496483371242,24.865701499741583,1114800.0
1997-08-14,24.79058368774941,24.79058368774941,24.11447571361598,24.22716133120965,466600.0
1997-08-15,24.302280621349823,24.565212746301327,24.114473188833323,24.452527140505826,446200.0
1997-08-18,24.302278558812244,24.602771571621364,24.03934932188957,24.527649751275963,478900.0
1997-08-19,24.527655624805632,24.86570676302532,23.85154761693737,23.9266708881291,976000.0
1997-08-20,23.85154010591066,24.114469322997486,23.776416858375807,24.114469322997486,470100.0
1997-08-21,24.37740135882875,24.565208760875635,24.039347462001643,24.18959395678187,284500.0
1997-08-22,24.302280231134617,24.56521235186429,24.114472801633685,24.41496583512076,607500.0
1997-08-25,24.377406162032347,24.377406162032347,24.18959872298081,24.339845247364856,101200.0
1997-08-26,24.64034099501795,24.75302663018263,24.490094436703288,24.56521914871799,739300.0
1997-08-27,24.527647853608965,24.527647853608965,24.152033049515197,24.18959395678187,619600.0
1997-08-28,24.15203905208018,24.377407417405088,23.8139850712357,23.964230170499928,530000.0
1997-08-29,24.07691417002963,24.07691417002963,23.551054177318917,23.588615093635,349800.0
1997-09-02,23.588606598982743,23.588606598982743,23.288115078094773,23.55104569619297,445000.0
1997-09-03,23.43836999551355,23.6261774428082,23.36324673002428,23.588615093635,672000.0
1997-09-04,23.363243609382124,23.588611942890264,23.363243609382124,23.400804520681174,487000.0
1997-09-05,23.363243121631506,23.47592728603309,23.13787335997145,23.13787335997145,446000.0
1997-09-08,22.98763290023372,23.13787800531459,22.161279807288807,22.198840725344727,1305500.0
1997-09-09,22.198842224595403,22.687142789444,22.086158029960064,22.649580435994032,2564300.0
1997-09-10,22.61201554869412,23.025191334161526,22.574453201833524,22.874946245290207,1184800.0
1997-09-11,22.874948487419815,22.874948487419815,22.23640285677169,22.53689449682458,2177700.0
1997-09-12,22.31152747240915,22.76226424328025,22.31152747240915,22.612019130608964,925400.0
1997-09-15,22.536902173332923,22.536902173332923,22.011040549478764,22.123726206631535,698700.0
1997-09-16,22.04858943476173,22.12371268265571,21.8232196910798,22.04858943476173,765900.0
1997-09-17,22.01103766119061,22.53689921604122,22.01103766119061,22.46177593208293,598400.0
1997-09-18,22.612018624602207,23.21300192755316,22.53689535351903,23.062756818244036,1865200.0
1997-09-19,23.250555653320006,23.851538733299844,23.250555653320006,23.288116558497485,1610300.0
1997-09-22,23.10031296911684,23.363243647206627,22.4242065346409,22.4242065346409,377200.0
1997-09-23,22.273966179043708,22.799827680548542,22.273966179043708,22.799827680548542,661200.0
1997-09-24,22.874939198412537,23.66372961234818,22.83737686312343,23.66372961234818,1259600.0
1997-09-25,23.66372588922696,24.86569177223594,23.66372588922696,24.71544818614435,1902000.0
1997-09-26,24.527651832940823,24.67789548638283,24.377405313784827,24.452527140505826,733700.0
1997-09-29,24.41496280013532,25.16619242475487,24.41496280013532,24.94082411051172,1594000.0
1997-09-30,25.917420944762867,26.217913928088983,25.541806148461955,25.729613546612413,2414100.0
1997-10-01,26.03011415149436,26.142796903949797,24.97839126762445,25.31644525641937,1475400.0
1997-10-02,25.16619242475487,25.54180723706464,24.94082411051172,24.94082411051172,791400.0
1997-10-03,25.015948963257127,25.50424942481777,24.978388050609524,25.39156382116103,835200.0
1997-10-06,25.278880120267782,25.278880120267782,24.6778940779438,24.865701499741583,497100.0
1997-10-07,24.828141093045303,24.865702005025348,24.45252624181704,24.64033366743117,486400.0
1997-10-08,24.790575539346527,25.24131213014021,24.60276814889693,25.203751225192967,1820100.0
1997-10-09,25.466685558290944,25.654492965459124,24.565209430740957,24.60277033903186,1715500.0
1997-10-10,24.79058930010744,24.94083586900865,24.527659953816524,24.90327494321208,329500.0
1997-10-14,24.97838834313709,25.09107394811353,24.67789530700925,24.790580911985685,472000.0
1997-10-15,24.715459265457323,24.715459265457323,24.452527140505826,24.452527140505826,748800.0
1997-10-16,24.640331880479888,24.677892789735967,24.039348735241585,24.039348735241585,574700.0
1997-10-17,23.88910237689092,23.88910237689092,23.47592664114944,23.701294963761725,606600.0
1997-10-20,23.40080950197165,23.47593277341803,23.13787876833792,23.213002039784307,1139600.0
1997-10-21,23.13786206905115,23.88909137561588,23.13786206905115,23.88909137561588,613500.0
1997-10-22,23.66372588922696,24.715448186144357,23.66372588922696,24.71544818614435,521500.0
1997-10-23,24.940826694699336,25.16619503229352,24.602772755451124,24.64033366743117,1002700.0
1997-10-24,23.851544337953364,23.851544337953364,22.574453201833524,22.874946245290207,1291600.0
1997-10-27,22.649580850655777,22.649580850655777,20.8090684836303,20.95931360160897,2157400.0
1997-10-28,20.471007781081504,21.935906158742,20.433446872057115,21.860782907836388,1805800.0
1997-10-29,21.823218186217886,21.93590376671679,20.921743572223367,20.99686681493708,1028900.0
1997-10-30,21.29736215595623,22.198836930925022,21.29736215595623,22.08615276316104,2129400.0
1997-10-31,21.59786119094973,21.86079196158495,21.334930420314507,21.672984472968,917100.0
1997-11-03,22.048591618877992,22.27395995202797,21.672976775056757,21.71053768629611,464500.0
1997-11-04,21.86078815365736,22.01103325866529,21.52273415988945,21.560296510784312,425800.0
1997-11-05,21.597852634413613,21.597852634413613,21.222237805989025,21.41004522020133,708400.0
1997-11-06,21.18467460860999,21.37248200254144,20.921743970534617,21.03442812032215,807800.0
1997-11-07,20.54613788454961,20.69638300361386,20.28320713511554,20.47101460858883,454500.0
1997-11-10,20.73394603423882,20.80906931264967,20.35833107504195,20.395891997818698,643500.0
1997-11-11,20.771502705785235,21.109556673017053,19.982712026053758,20.245642730249937,809900.0
1997-11-12,20.170520459637387,20.24564372636921,18.59293758969767,18.63049850663501,1280800.0
1997-11-13,19.00610853638344,19.60709308335525,19.00610853638344,19.531969835876676,1645500.0
1997-11-14,18.480251812855844,19.456849897606123,18.33000529234487,19.381726637350628,909000.0
1997-11-17,19.56952849018785,19.757335870834016,19.381721109541683,19.644651729017635,2046200.0
1997-11-18,19.64465733181633,20.095395460492224,19.23148154969668,19.381726637350628,934500.0
1997-11-19,19.2314763778373,19.60709114524484,18.893422514027865,19.19391404138257,862200.0
1997-11-20,19.043674115486468,19.41928898390688,18.96855085523098,19.381726637350628,840100.0
1997-11-21,19.607085968984627,19.644646862666672,18.968540746396087,19.23147130073916,694200.0
1997-11-24,19.15636311954733,19.15636311954733,18.7056248772218,18.81830907958884,571700.0
1997-11-25,18.592932477097605,18.743178969247158,18.067071187430933,18.179756772971466,2240300.0
1997-11-26,17.79601199520753,17.8712596914809,17.419774949071087,17.683141168412682,1989700.0
1997-11-27,17.495003537203647,17.495003537203647,17.081143812565646,17.382132833686818,326900.0
1997-11-28,17.41976009219682,17.75837371901676,17.38213699376314,17.645502988486516,238000.0
1997-12-01,17.344515277237566,17.53263367041901,17.08115067496709,17.41976292155603,990600.0
1997-12-02,17.570270341617835,17.908882822002372,17.382151818549616,17.683141168412682,1638200.0
1997-12-03,17.49501102358997,17.758377067980234,17.49501102358997,17.758377067980234,1129200.0
1997-12-04,17.382141667938026,17.532635537370766,16.667291123636343,16.704915667416724,1857700.0
1997-12-05,16.78015056127077,17.382129938474748,16.742527478108045,17.2316347353666,2009400.0
1997-12-08,17.306893460182124,17.495011867358016,16.93065664583034,16.9682797531737,1873600.0
1997-12-09,16.55441592894772,16.704911193302568,16.17817920328982,16.32867446764466,1782900.0
1997-12-10,17.043516449095723,17.306882336920676,16.47916159028309,17.2316347353666,2416400.0
1997-12-11,17.23163429735497,17.607870860333147,17.005892933659496,17.156386697713614,974900.0
1997-12-12,17.118769267840317,17.984113361366653,17.043521643353447,17.79599501776401,1177800.0
1997-12-15,17.94649539995141,18.51085059218114,17.94649539995141,18.360355300161423,1241500.0
1997-12-16,18.51085059218114,18.736592094981244,18.09698925674165,18.360355300161423,1137100.0
1997-12-17,18.999954761733655,19.940546581621465,18.999954761733655,19.82767585028077,3096000.0
1997-12-18,19.82766688010649,20.35439719980968,19.56430100264062,19.677171682917837,1965700.0
1997-12-19,19.56430526398784,19.67717596884969,18.88707959958789,19.15044553441812,1942500.0
1997-12-22,19.338571375699782,19.63956051747269,19.30094683595977,19.52668976871153,484900.0
1997-12-23,19.752427645013935,20.24153509013035,19.67718001455852,20.20391199251723,1171700.0
1997-12-24,20.39202923237765,21.14450262519432,20.39202923237765,20.95638427699015,1172600.0
1997-12-29,20.693019437633644,20.843514698544467,20.05341673160641,20.20391199251723,980900.0
1997-12-30,19.90292284702204,20.693019376392627,19.752427586556603,20.542524115927204,843700.0
1997-12-31,20.12866963642671,20.241540394071045,19.94055122860964,20.053421986253976,392800.0
1998-01-02,19.94054820742129,20.504903345367183,19.82767746687798,20.354408067823208,179500.0
1998-01-05,19.902914671274917,19.978160835368733,18.999946349863247,19.03756943191016,853100.0
1998-01-06,19.07519922217148,19.22569302718893,18.17223065115087,18.209855178826963,1906300.0
1998-01-07,18.20985863039149,18.73658920063452,18.09698646119797,18.586095367091904,1214100.0
1998-01-08,18.209858264312235,18.209858264312235,17.081148076901872,17.194018808597065,2759500.0
1998-01-09,17.156398160349593,17.156398160349593,16.742538238654447,16.9682797531737,1140900.0
1998-01-12,16.817777424600404,17.15638952596421,16.291045575507166,16.55441150005379,1070000.0
1998-01-13,16.930649942419254,18.247478271274083,16.930649942419254,18.209855178826963,1149000.0
1998-01-14,19.18807660314272,19.33857189569053,18.51085065713652,18.62372140893264,3031400.0
1998-01-15,18.698965170208947,19.48906170385656,18.698965170208947,19.48906170385656,1792400.0
1998-01-16,20.316783422993566,20.316783422993566,19.79005142682426,20.091041959051992,2803400.0
1998-01-19,19.79005592826416,20.12866963642671,19.56431441297549,20.053421986253976,329300.0
1998-01-20,19.338559829199767,19.338559829199767,18.661332870526728,19.03756943191016,2351900.0
1998-01-21,19.07519725459393,19.451433881172782,19.07519725459393,19.26331556788336,1234300.0
1998-01-22,19.48906738783229,19.71481034559025,19.338573517889905,19.413819735246296,2880500.0
1998-01-23,19.56430403697391,20.918755280826733,19.33856264140803,20.881132193308687,2709300.0
1998-01-26,21.44549030133369,21.784103880183192,21.031630536276744,21.182124343920627,2917100.0
1998-01-27,21.33261962367575,22.00984534731661,21.29499509527797,21.8969746325813,1292000.0
1998-01-28,21.708861305997942,22.3108395469898,21.25737690763938,22.19796880620749,3571500.0
1998-01-29,21.85934565683917,21.934593263096374,21.21974459172469,21.37023836901039,3905400.0
1998-01-30,21.445495205607155,21.59599048289613,21.106881549321628,21.33262446525509,2606500.0
1998-02-02,21.14449698546748,21.4454859752676,21.10687246472452,21.37023836901039,2974700.0
1998-02-03,20.655397054135143,20.843515419162863,19.94054669293812,20.091041959051992,1613300.0
1998-02-04,20.3167896212702,21.44550015578521,20.3167896212702,21.10688642133885,2322100.0
1998-02-05,21.59597980133524,21.633602884434108,20.95637734205407,21.257366312530905,3454800.0
1998-02-06,21.18212918796612,21.445495205607155,21.144506086258534,21.33262446525509,1027700.0
1998-02-09,21.520742747283503,21.74648422697049,21.407872007440016,21.67123658866506,788300.0
1998-02-10,21.67123668631129,21.74648432495578,21.294999928318187,21.33262446525509,1557600.0
1998-02-11,21.294999928318187,21.520742844251643,21.03163534590647,21.33262446525509,663000.0
1998-02-12,21.33262446525509,21.33262446525509,20.95638770726198,21.33262446525509,2084200.0
1998-02-13,21.40787349164582,21.78411027402814,21.33262584812347,21.70886263050579,1074100.0
1998-02-16,21.70886263050579,21.859356482321072,21.55836734346109,21.70886263050579,629700.0
1998-02-17,21.633609903137977,21.821728250121783,20.69301816821893,20.69301816821893,1097200.0
1998-02-18,20.84351947318412,20.994013333339492,20.42965812849043,20.42965812849043,2155200.0
1998-02-19,20.50489543080792,20.50489543080792,20.015788120421558,20.166281904648017,1311000.0
1998-02-20,19.9029178973047,19.9029178973047,19.714799586121213,19.790045762411555,1139200.0
1998-02-23,19.4138138460954,19.48906147585513,19.26332002180509,19.338567651564823,2805400.0
1998-02-24,19.11282533815304,19.263320602206917,18.962331509328365,18.962331509328365,3802000.0
1998-02-25,19.11281703123256,19.11281703123256,18.924698750540845,19.03756943191016,890400.0
1998-02-26,19.03756857255926,19.94053685321117,19.03756857255926,19.90291377286256,1361400.0
1998-02-27,20.316782660458216,20.7306424738944,20.279159562956448,20.542524115927204,1947400.0
1998-03-02,20.617773258028556,20.76826852952956,20.42965488626692,20.58015015776793,1178700.0
1998-03-03,20.20391422550858,20.429655706595195,20.128666586736585,20.354408067823208,1375600.0
1998-03-04,20.354405757959988,20.542524115927204,20.166287399992783,20.542524115927204,924600.0
1998-03-05,20.20391011378488,20.46727607827421,20.128662490326622,20.46727607827421,1183300.0
1998-03-06,20.58014676685648,20.84351273097482,20.504899143504232,20.805888201684176,766200.0
1998-03-09,20.80588861976626,21.59598652799783,20.65539480526673,21.59598652799783,949000.0
1998-03-10,21.595986492912168,22.122716995648396,21.52073886817011,21.9345986514078,1288400.0
1998-03-11,21.59598662694649,21.746480442135567,21.37024375131928,21.483114471518352,1257000.0
1998-03-12,21.445484598482505,21.445484598482505,21.031624943480438,21.257366312530905,1116900.0
1998-03-13,21.257373031120206,21.59598662694649,21.257373031120206,21.483114471518352,650300.0
1998-03-16,21.37023836901039,21.520733581524805,21.257367677238932,21.37023836901039,518700.0
1998-03-17,21.06925991290885,21.14450755678656,20.7306462330739,20.7306462330739,649800.0
1998-03-18,20.316782660458216,20.61777174615991,20.241535030225503,20.542524115927204,2521900.0
1998-03-19,20.61777720970519,20.768272510050664,20.053421986253976,20.053421986253976,988200.0
1998-03-20,20.542528687782724,20.61777633476223,20.20391642921919,20.279164076198697,1127200.0
1998-03-23,20.58014485105941,21.520736467330604,20.58014485105941,21.520736467330604,1306000.0
1998-03-24,21.821730532555367,21.8969781662652,21.257375432575486,21.55836453218558,1128800.0
1998-03-25,21.295001483170434,21.55836752004111,20.956389237390496,20.994012341845128,830000.0
1998-03-26,21.10688208761261,22.64945369586232,21.031635882278447,22.5365829526317,3463100.0
1998-03-27,22.799945631721087,23.590043638604623,22.53658106465582,23.401925270569865,3279000.0
1998-03-30,23.13855485473607,23.815780563438647,23.02568414249047,23.3266731868884,2274800.0
1998-03-31,23.213811970431124,23.28905962111848,22.950445910640155,23.10094121201487,2261500.0
1998-04-01,23.10093572965364,23.10093572965364,22.724699000735693,22.724699000735693,1585400.0
1998-04-02,22.988066297126423,23.47717525108053,22.988066297126423,23.213809222465876,2771800.0
1998-04-03,24.11676342114509,24.192012456977107,23.6652806879819,24.11676342114509,3522700.0
1998-04-06,24.718751027156504,25.01974154733789,24.493009572249637,24.605881734932243,4057400.0
1998-04-07,24.68112560764333,24.68112560764333,24.00389987140983,24.07914749437556,3214000.0
1998-04-08,23.891034074037957,24.718753791411714,23.59004495542665,24.718753791411714,1129900.0
1998-04-09,24.5682524416168,24.718744793296253,23.81577776616032,23.89102537722885,1019300.0
1998-04-13,24.15439744188992,24.267269611522263,23.81578523868065,24.267269611522263,691200.0
1998-04-14,23.92865718591369,24.154398666161637,23.514797327049347,23.514797327049347,969700.0
1998-04-15,23.514790583715826,23.815779616141597,23.06330631746269,23.627661291471867,1171900.0
1998-04-16,23.401925270569865,23.66529127286438,23.1009361687601,23.401925270569865,2818200.0
1998-04-17,23.43953934637711,23.43953934637711,22.799936854246,22.912808979796964,549600.0
1998-04-20,23.025686005748053,23.25142744850644,22.950438379752224,23.063309101131427,639400.0
1998-04-21,23.100930439487254,24.53062795969636,23.100930439487254,24.38013559895903,1475100.0
1998-04-22,24.831625130697848,25.35835714695588,24.794002030349112,25.320734046607143,3100000.0
1998-04-23,25.43360688560438,25.5841021783926,25.094993194445628,25.5841021783926,2143600.0
1998-04-24,25.395972704830477,25.433595794005345,24.75637157748449,24.83161775583424,1409000.0
1998-04-27,24.38014604489278,24.5306384701102,24.07915545353993,24.192027642912,1246600.0
1998-04-28,24.079149759843983,24.681127929748413,24.04152666243589,24.605881734932243,1416800.0
1998-04-29,24.530622030104904,25.54646244227758,24.530622030104904,25.05735377673625,2613300.0
1998-04-30,25.320722160342303,25.320722160342303,24.079140338457695,24.11676342114509,1499000.0
1998-05-01,24.07915215051944,24.154398352806368,23.251431008299477,23.702915398167573,1212900.0
1998-05-04,24.003901349953416,24.116772073739877,23.59004155099335,23.740535370965592,833300.0
1998-05-05,23.627666549482328,24.15439711463681,23.401925083734582,23.85340945045931,883100.0
1998-05-06,23.778155343763608,23.778155343763608,23.213800397797204,23.778155343763608,957500.0
1998-05-07,23.289052393453503,23.47717074417534,22.912815692009865,23.138557138784407,1209200.0
1998-05-08,23.47716899659384,23.70291042656476,23.401921374860525,23.665287333312605,861400.0
1998-05-11,23.62766794608501,24.22964761571001,23.55242030797822,24.22964761571001,655700.0
1998-05-12,24.04152635037969,24.116772544219177,23.289052930151584,23.477171285208613,2254500.0
1998-05-13,23.17618488628056,23.590046202067708,23.100938679073263,23.36430327475761,1142500.0
1998-05-14,23.1761785096606,23.815781141550207,22.95043707968968,23.665287333312605,1807800.0
1998-05-15,24.07914869552248,24.34251323619647,23.89103034633871,23.928653442083817,1323100.0
1998-05-19,23.289052393453503,23.439546212893497,23.02568641539713,23.138557138784407,789400.0
1998-05-20,23.326683214976203,23.401930867231723,22.724704867391228,22.79995108441716,657300.0
1998-05-21,22.875197099055907,23.063315498612663,22.498960299942397,22.875197099055907,805000.0
1998-05-22,22.64944307889253,22.912808979796964,22.574195473601463,22.912808979796964,313600.0
1998-05-25,22.875183590525385,22.95043119295786,22.724689820889072,22.762312904490987,170900.0
1998-05-26,22.64945301617709,22.64945301617709,21.48311821051613,21.67123658866506,1940400.0
1998-05-27,21.32832009364668,21.32832009364668,20.91381266977626,21.102225396531,1476900.0
1998-05-28,21.17759880562781,21.629789808812596,21.102233398851087,21.59210638668644,1154200.0
1998-05-29,21.667466384038317,21.70514835928133,21.10222813054166,21.139910105784693,840900.0
1998-06-01,20.76308450522332,20.800767917763277,20.19784625440081,20.31089505454549,1335900.0
1998-06-02,20.57467979355018,20.838458034488163,20.57467979355018,20.80077604470092,1226300.0
1998-06-03,20.87613337121346,20.951497321580664,20.536989844660187,20.65003720768621,2319700.0
1998-06-04,20.46162508961276,20.61235586995909,20.34857772309064,20.423943113263807,883800.0
1998-06-05,20.34857772309064,20.46162508961276,20.1224829900464,20.423943113263807,2686900.0
1998-06-08,20.348577774672925,21.366006950901618,20.348577774672925,21.32832353698189,2001700.0
1998-06-09,21.47905707420236,21.855882636907666,20.574675148719447,20.61235856747524,2354400.0
1998-06-10,20.7254088395979,20.7254088395979,20.00943959560335,20.08480500615157,896600.0
1998-06-11,19.858704878870324,19.858704878870324,18.765910313083484,19.142735827151327,1654800.0
1998-06-12,19.331149216476515,19.48188000202392,18.502132770916397,18.992007105207808,1177900.0
1998-06-15,18.84127293351164,19.21809839218188,18.46444747484141,18.46444747484141,666400.0
1998-06-16,18.992006484009345,19.21810121745995,18.803593726975425,19.142735827151327,1016600.0
1998-06-17,19.632605979819512,19.93406749916324,19.55724203745864,19.670289388475005,1407000.0
1998-06-18,19.55724203745864,19.74565476831093,19.21809854693448,19.670289388475005,1422500.0
1998-06-19,20.16015750651782,20.46161751818577,20.047110181826685,20.047110181826685,3876400.0
1998-06-22,19.63261136884646,19.97175495246337,19.44419858627605,19.896389551940125,779300.0
1998-06-23,19.858704166392435,20.31089505454549,19.745656803722976,20.31089505454549,2723200.0
1998-06-24,20.235531016571805,20.235531016571805,19.821022075837377,20.12248364636253,310600.0
1998-06-25,20.160164966395357,20.499308503436968,20.160164966395357,20.423943113263807,1160500.0
1998-06-26,20.3862623673668,20.61235856747524,20.23553300476994,20.61235856747524,922700.0
1998-06-29,20.65002967692662,20.72539503728441,20.27320431261236,20.49930039368573,466700.0
1998-06-30,20.80076532121842,21.252956152924806,20.68771797266058,21.102225396531,1535900.0
1998-07-02,20.838457506778767,20.838457506778767,20.23553706059657,20.461631868545965,429200.0
1998-07-03,20.46162774014685,20.725405921184283,20.34858035898093,20.687723939954125,186600.0
1998-07-06,20.38625908419819,20.612355247894275,20.19784633318906,20.57467183520732,388100.0
1998-07-07,20.72540191724377,21.516734870003017,20.65003653186785,21.177592792024125,611400.0
1998-07-08,20.800771357952986,20.989184139388293,20.650040557814563,20.951500720615964,519300.0
1998-07-09,20.800768626654374,20.95149796952544,20.386259699439595,20.423943113263807,553600.0
1998-07-10,20.42393907562085,20.4616210445204,19.97174826145149,20.197842949798684,538800.0
1998-07-13,20.42393555578029,20.83844289213937,20.047110181826685,20.047110181826685,727600.0
1998-07-14,20.3485818196803,20.42394722502608,20.122487041118507,20.273216414334524,716800.0
1998-07-15,20.386257005205287,20.386257005205287,19.85870221866494,20.00943154161573,1491600.0
1998-07-16,20.047124241480176,20.65004468766237,20.047124241480176,20.461631868545965,2025300.0
1998-07-17,20.61235856747524,20.9138187301444,20.499311186158742,20.61235856747524,579700.0
1998-07-20,20.80077196886864,20.9891847558376,20.650041164303275,20.876137371151323,963000.0
1998-07-21,20.76308795793275,21.102231539812777,20.499311213665447,20.536993194996363,1661700.0
1998-07-22,20.536993140082608,20.838453302350203,20.46162774014685,20.687723939954125,428800.0
1998-07-23,20.386252155900088,20.61234824275709,20.009426781946487,20.047110181826685,391400.0
1998-07-24,20.31089306246743,20.423940414049277,19.896384190033867,20.00943154161573,1375900.0
1998-07-27,19.858704196191734,20.160164309587724,19.858704196191734,20.160164309587724,1058700.0
1998-07-28,20.08480233451053,20.348580517604194,19.78334216989297,19.896389551940125,802500.0
1998-07-29,19.896387549162664,19.896387549162664,19.331149258348525,19.331149258348525,919300.0
1998-07-30,19.44419052769141,19.557239300361307,19.331143192496377,19.406508561784687,1647400.0
1998-07-31,19.40651110744273,19.40651110744273,18.46444746145037,18.61517821979917,1486200.0
1998-08-04,18.841273623252835,19.29346447770592,18.61517891476384,18.803591650996367,1237200.0
1998-08-05,18.6528662339771,19.105057218053464,18.6528662339771,19.029691814461486,723200.0
1998-08-06,19.029688460426023,19.21810121745995,18.841275703392107,19.142735827151327,829800.0
1998-08-07,18.841272309965586,18.992003063435305,18.76590693323072,18.916637686700447,614000.0
1998-08-10,18.65286429667149,18.992007858873844,18.53981692176249,18.878959046489488,560700.0
1998-08-11,18.46444604095673,18.46444604095673,17.861525928895055,18.16298598492589,817400.0
1998-08-12,18.38907729232241,18.46444265186578,18.012251932080254,18.12529925265797,967600.0
1998-08-13,18.31372412181545,18.87896253838353,18.125311316292763,18.276042135701168,2192700.0
1998-08-14,18.276042208901448,18.276042208901448,17.710803790069445,17.861534610081566,683200.0
1998-08-17,18.012251932080254,18.200664612201333,17.899204611502544,18.12529925265797,658900.0
1998-08-18,18.16298469181918,18.57749205966652,17.97457199052951,18.35139739310885,529100.0
1998-08-19,18.615177625679596,19.06736701134388,18.57749421855757,18.76590694174269,769000.0
1998-08-20,19.06736640864397,19.218097157417617,18.992002471732103,19.06736640864397,1133000.0
1998-08-21,18.765898501013627,19.5949143976394,18.765898501013627,19.36881980650253,1068100.0
1998-08-24,19.368831998077187,19.444195950910547,19.067370436842708,19.142735827151327,1421000.0
1998-08-25,18.87895769853674,18.916641112466063,18.50213218409509,18.50213218409509,596000.0
1998-08-26,18.615173370952512,18.84126801210794,18.012251932080254,18.12529925265797,1227900.0
1998-08-27,17.52238086235243,17.56006282685144,16.76873007257383,16.994824734517493,2651800.0
1998-08-28,16.84410293305929,16.88178491432317,15.29911726415762,15.751308226701411,2509400.0
1998-08-31,16.052758879726923,16.052758879726923,15.148378927861437,15.336791597517736,1056300.0
1998-09-01,15.63825306751371,15.939713080115416,15.412158417431115,15.487522342475494,2266000.0
1998-09-02,15.751304859464708,16.46727385022566,15.713622886256294,16.01508298434901,2401300.0
1998-09-03,15.977399318039518,17.899208497520103,15.751303190322696,17.635430400587968,4196400.0
1998-09-04,17.8992119182225,19.21810121745995,17.8992119182225,19.142735827151327,3030900.0
1998-09-08,19.481880680523528,19.481880680523528,18.53981683173105,19.18042053640501,1829300.0
1998-09-09,18.841279024219293,19.406517394945872,18.615184250918865,19.029691814461486,2059100.0
1998-09-10,19.821020816370016,20.65003720768621,19.821020816370016,20.65003720768621,4313900.0
1998-09-11,21.78051877134788,21.818202192758545,20.235534430399408,20.273216414334524,2097800.0
1998-09-14,19.896387468468664,20.31089640920309,19.707974705628097,20.12248364636253,1093900.0
1998-09-15,20.197849716557688,20.61235870069786,19.707976769369715,19.896389551940125,943700.0
1998-09-16,19.632610697330907,19.783341493221805,19.33115054302451,19.783341493221805,932400.0
1998-09-17,20.122488245312013,21.06455227482146,20.122488245312013,20.725408649207804,852900.0
1998-09-18,20.499307198591172,21.29064015135042,20.310894453888963,21.177592792024125,1533700.0
1998-09-21,21.403680405555143,21.592093087712275,20.46161699476949,20.49930039368573,1877400.0
1998-09-22,20.49931115885245,20.838453302350203,20.160167577879253,20.687723939954125,1192300.0
1998-09-23,20.612355266518875,21.78051374884093,20.612355266518875,21.78051374884093,2389000.0
1998-09-24,21.89356301461924,23.325501197999092,21.85588103609886,23.13708843044652,4692200.0
1998-09-25,23.966096563567227,24.267558054912666,23.17476374247276,23.363176455826203,3852200.0
1998-09-28,23.174767164751163,24.569020299479664,22.64721091446596,24.3052436118122,5974200.0
1998-09-29,24.192190336855365,24.192190336855365,22.534159384043168,22.609524754051645,4920400.0
1998-09-30,22.60953210630917,23.325501197999092,21.89356301461924,23.13708843044652,2581100.0
1998-10-01,23.928419497990344,24.757434456601963,23.702324770637222,24.53133972924884,3562100.0
1998-10-02,24.908172963982143,26.377793460333876,24.71976015355119,25.963285852376032,4993100.0
1998-10-05,25.435710067146616,25.58644077586769,24.229870147276355,24.229870147276355,5355300.0
1998-10-06,23.589275284892825,24.531339017316267,22.835624298954077,24.4936570430094,3095900.0
1998-10-07,25.09658059439865,26.41546999519236,24.71975505131473,26.41546999519236,2325500.0
1998-10-08,26.7546122443268,26.82997619926015,25.624135670622845,25.887912387840203,6057800.0
1998-10-09,25.624135597055155,25.624135597055155,24.154515480469225,24.6443898109814,2410700.0
1998-10-13,24.644389135522825,24.644389135522825,23.74000732895353,23.89073810920684,2475100.0
1998-10-14,23.43854449035452,23.513909871749405,22.8733062861055,22.98635363946028,2575000.0
1998-10-15,23.400868994697845,24.418299831394105,23.400868994697845,24.26756901762972,2362500.0
1998-10-16,24.26756240608824,24.98353142019456,23.85305349990424,24.757433823671235,1845000.0
1998-10-19,24.418292429723063,24.569020322847678,23.89073617893609,24.15451286685444,1214200.0
1998-10-20,24.07915429634856,24.455979863192976,23.853058093756623,24.041470877178835,2445100.0
1998-10-21,24.192196794762932,24.192196794762932,23.551594572374544,23.89073810920684,2605500.0
1998-10-22,23.17476100161476,23.476221019831875,22.91098294662176,23.17476100161476,2215100.0
1998-10-23,23.21244296483887,23.476221019831875,22.948666347320614,23.17476100161476,741700.0
1998-10-26,23.06171831634956,23.06171831634956,22.23270202128135,22.79794020826308,1532300.0
1998-10-27,23.09939270681749,24.30523406416232,22.986345394013977,24.229870147276355,1209900.0
1998-10-28,24.11683820386533,24.644394614565112,23.589281793165544,24.26756901762972,1180500.0
1998-10-29,24.34291565520816,25.021202396741305,24.34291565520816,24.56901027740284,1404000.0
1998-10-30,24.493650408835894,24.87047579974105,24.154506982031325,24.71974506838908,1364000.0
1998-11-02,24.795124810278253,24.945852745334395,23.890742825185985,24.00379021395364,1589600.0
1998-11-03,23.438543241281693,24.003781415408376,23.438543241281693,23.81536869069948,1516700.0
1998-11-04,24.00378419336078,25.47340275368378,23.9284188072602,25.209626058544515,1753200.0
1998-11-05,25.20962940730412,27.093757122723694,24.98353465644392,26.41546999519236,3021900.0
1998-11-06,26.264739973949887,26.56620156724648,25.2473121277378,25.47340688523484,1288900.0
1998-11-09,25.247307318798995,25.322671265292904,24.87048183642886,25.17194337230508,983500.0
1998-11-10,25.05889462392281,25.77486361673924,24.79511793575637,24.870481882389555,2060400.0
1998-11-11,25.058893821243892,25.473401264349626,24.34292485136117,24.418291670530515,1024900.0
1998-11-12,24.682067222398523,26.000956310618285,24.569018436285376,25.43571812995268,1705600.0
1998-11-13,25.435716703288325,25.925590915701985,24.682065838005716,24.908160522600514,1340200.0
1998-11-16,24.719755953687983,24.8328047707202,24.116835637734773,24.19219959912236,1021700.0
1998-11-17,23.9284234946206,24.41829788149872,23.62696332864016,24.041470877178835,1951000.0
1998-11-18,24.87048183642886,25.812545542354197,24.87048183642886,25.17194337230508,1697900.0
1998-11-19,25.021211319260928,25.17194207945741,24.22987842191709,25.058893290572517,988400.0
1998-11-20,25.096578603018013,25.24730938328144,24.757435066162948,25.02121465036156,621200.0
1998-11-23,24.832800676101296,25.3226720942486,24.34292638300363,25.3226720942486,1074200.0
1998-11-24,25.247307365456063,25.77486361673924,24.79511793575637,24.870481882389555,1218400.0
1998-11-25,24.71975251323548,25.021214066730604,24.22988108249396,24.38060898429108,907700.0
1998-11-26,24.33909995641617,24.37683441931729,24.26363103061393,24.30136549351505,175900.0
1998-11-27,24.18816574143481,24.18816574143481,23.81081525286654,23.961756024085005,771100.0
1998-11-30,23.69760432645467,23.69760432645467,22.33914349123197,23.01837390884332,1433800.0
1998-12-01,23.169314641413624,23.69760432645467,22.82969871286919,23.01837390884332,1405400.0
1998-12-02,22.791967063760275,23.244786438429177,22.75423115621941,22.82970153182346,1051500.0
1998-12-03,22.79196137871446,22.905166194144776,21.508969631898037,21.62217444732834,1316500.0
1998-12-04,21.697650646843236,22.22594184707919,21.433505046725248,22.037266624063168,2153300.0
1998-12-07,23.018385736610508,23.018385736610508,22.225950082125053,22.339154969983227,2136400.0
1998-12-08,22.263670591083667,22.301405050192862,21.54670435219003,21.924054701191444,4070000.0
1998-12-09,22.07499844178009,22.112732906060497,21.433502472670465,21.584443208747164,1105800.0
1998-12-10,21.584448430912207,22.8297047666522,21.508978044614462,22.79197029324228,1927500.0
1998-12-11,22.376880765710585,22.376880765710585,21.773120638537584,22.112735170268262,1450500.0
1998-12-14,22.1127379294278,22.71649957141402,21.961798598539648,22.41461947015984,746400.0
1998-12-15,22.565551484040835,22.791962566174785,22.263671480672947,22.45234666271256,470300.0
1998-12-16,22.565562414901056,23.88628932894433,22.527827936005338,23.81081893167481,1128600.0
1998-12-17,23.659869863050847,23.659869863050847,22.641023516895068,23.01837390884332,1163300.0
1998-12-18,23.28252131063812,23.28252131063812,22.64102530574645,22.716495677994462,1301100.0
1998-12-21,22.75422103034273,22.75422103034273,21.999520489107628,22.1881956244164,368100.0
1998-12-22,22.188205552542648,22.188205552542648,21.58444542519255,21.65991580098073,2951400.0
1998-12-23,21.508969081813127,21.886319416581777,21.056148392195283,21.886319416581777,2330000.0
1998-12-24,21.961798598539648,22.565558801048,21.961798598539648,22.41461947015984,901000.0
1998-12-29,22.075000654738385,22.82970153182346,22.03726618667521,22.82970153182346,497100.0
1998-12-30,22.94291533154565,23.13159062446868,22.112743754788628,22.339154969983227,574800.0
1998-12-31,22.339144669283897,22.56555434060153,22.18820392875375,22.490083970336457,1182100.0
1999-01-04,22.074996298633344,22.716492205463467,22.074996298633344,22.45234666271256,1667300.0
1999-01-05,22.26368456491836,22.829710443687468,22.112743754788628,22.339154969983227,8127800.0
1999-01-06,22.5655589202364,23.018379794248343,22.52782444718452,22.9429094086667,1035400.0
1999-01-07,23.28251833430861,23.9994831803172,23.207047971708377,23.773073531993944,2064300.0
1999-01-08,23.73533991313328,24.33909995641617,23.282519160932363,24.30136549351505,2673700.0
1999-01-11,24.150429161876534,24.79192378490668,23.84854908524863,24.45231067798219,1774900.0
1999-01-12,23.320258770585045,23.8485500046589,23.24478838864909,23.546669916392897,1374000.0
1999-01-13,22.60329123549348,23.39572655929132,22.60329123549348,23.32025618572066,1774200.0
1999-01-14,23.282513557068327,23.546659052231536,23.056102515723968,23.09383840901993,1034200.0
1999-01-15,23.01837390884332,23.169314641413624,22.905169079154344,23.01837390884332,624900.0
1999-01-18,23.20704789514121,23.32025271892934,22.942902346650616,23.056107170438743,207400.0
1999-01-19,23.018380648229183,23.018380648229183,22.641030145799203,22.754235008632605,4689100.0
1999-01-20,22.71649345060892,22.791963815456956,22.112731971302136,22.64102308576089,624200.0
1999-01-21,22.791966050242472,23.093846099756902,22.67875977213164,22.716495677994462,886100.0
1999-01-22,22.376889452776528,22.60330066797112,22.26368456491836,22.339154969983227,10866100.0
1999-01-25,22.565560478429443,22.867440602123484,22.26368035473541,22.26368035473541,751500.0
1999-01-26,22.263675527894417,22.41461627675596,21.28256497872743,21.508974662542062,1821800.0
1999-01-27,21.282567655652244,21.282567655652244,20.829746791589415,21.018422031659107,7173300.0
1999-01-28,21.282563373903667,21.43350267190587,21.05615226768401,21.16935710105505,2777500.0
1999-01-29,21.5089740485667,21.77311963179549,21.39576920989082,21.77311963179549,1429600.0
1999-02-01,21.96180438413715,22.41462537504809,21.924068461865595,22.339154969983227,741900.0
1999-02-02,22.33914486624197,22.86743458380009,22.112733753450545,22.56555453955579,911600.0
1999-02-03,22.26366897744165,22.26366897744165,21.810848303564335,22.074993816615876,700800.0
1999-02-04,22.075000654738385,23.018376751094728,21.88632543546712,22.82970153182346,685500.0
1999-02-05,22.754235008632605,23.131585511062596,22.527825282965782,22.754235008632605,772800.0
1999-02-08,22.716495677994462,23.056110193894085,22.490084561250423,22.716495677994462,1286900.0
1999-02-09,22.263672369848265,22.263672369848265,21.39576678569883,21.39576678569883,1346300.0
1999-02-10,21.50896837665495,21.659909081404827,21.32029321545622,21.43349802428001,858500.0
1999-02-11,21.508969931722493,21.508969931722493,20.98067886638048,21.05614922421181,575800.0
1999-02-12,21.54670970415304,21.961796054843838,21.47124076718898,21.961796054843838,810900.0
1999-02-15,22.0749980886606,22.565553313846436,22.0372636249838,22.37687811650745,360800.0
1999-02-16,21.433502472670465,21.810852873384658,21.320297640351715,21.584443208747164,1629300.0
1999-02-17,21.47123568733081,21.735379783166813,21.018414975290387,21.13161979343116,653100.0
1999-02-18,21.28256416834897,21.28256416834897,20.112777007908328,20.527863331733432,3297200.0
1999-02-19,20.52786534202554,20.82974541833932,20.263719735446827,20.75427503939144,1606200.0
1999-02-22,20.641074908562228,20.67880938692212,20.339194763248823,20.490134116166484,897100.0
1999-02-23,20.527862529283624,20.56559699384828,20.188246590291428,20.225981054856096,866000.0
1999-02-24,20.225983082264467,20.452394210780067,19.924103017054712,19.99957339322657,883400.0
1999-02-25,19.999569796756813,20.376920170280528,19.810894609994957,20.376920170280528,910600.0
1999-02-26,20.37691870842494,20.45238906561087,19.9240980047867,20.11277317801285,1541600.0
1999-03-01,20.11277742015669,20.263718166364647,20.07504295334352,20.188247793260665,956200.0
1999-03-02,20.33918732750519,20.641067362455164,20.188246590291428,20.225981054856096,3038700.0
1999-03-03,20.225979408623523,20.26371530959434,19.848629035779968,20.15051048563676,825800.0
1999-03-04,20.376919802913765,20.75427016963439,20.339185342032668,20.71653570875329,1422500.0
1999-03-05,20.5656014512238,20.754276693895576,20.4523965935163,20.60333592396701,1588000.0
1999-03-08,20.867473758489822,21.62217444732834,20.792003401710502,21.62217444732834,1911800.0
1999-03-09,21.961793609461346,22.414614378213884,21.54670730498922,21.584443208747164,2450700.0
1999-03-10,21.5467043015112,21.92405464962507,21.358029127454262,21.69764501654768,865100.0
1999-03-11,21.999529309147256,22.263674892376056,21.77311963179549,21.77311963179549,12733400.0
1999-03-12,21.622174659029444,22.112729823682,21.28256020941336,21.69764501654768,3349500.0
1999-03-15,21.320290794471056,21.35802524663504,20.75426537514881,20.90520606275891,1516100.0
1999-03-16,20.64107019070849,20.82974541833932,19.961839659133048,20.75427503939144,1872300.0
1999-03-17,21.05615204732837,21.05615204732837,20.603331279105472,20.86747684719196,1169000.0
1999-03-18,20.86747684719196,21.01841758309211,20.45239198268286,20.86747684719196,1001400.0
1999-03-19,21.13162263642389,21.207093005163777,20.98068189894413,21.16935710105505,1896100.0
1999-03-22,21.13162302016637,21.47123896592436,20.98068227994558,21.09388855484996,3715800.0
1999-03-23,21.09389270649592,21.09389270649592,20.52786697848059,20.60333592396701,1223100.0
1999-03-24,20.678807838282424,20.98068796098796,20.527868496668635,20.94295348545401,1261300.0
1999-03-25,20.82974420756781,20.82974420756781,20.45239377424042,20.565598616343102,912200.0
1999-03-26,20.263711632082195,20.263711632082195,19.810890978953537,20.03730058577928,1186800.0
1999-03-29,20.112770085704284,20.22597488433944,19.32033505578106,19.358069508833758,1264600.0
1999-03-30,19.35807995600725,19.35807995600725,18.71658383156908,18.71658383156908,1277700.0
1999-03-31,18.94299563454212,19.69769664436868,18.86752524566388,19.471285477733947,1452400.0
1999-04-01,19.622227122926315,19.622227122926315,19.13167173274876,19.28261107769985,767400.0
1999-04-05,19.169405903416926,19.20714181866141,18.716584996828903,18.905260254617414,607300.0
1999-04-06,18.90525779391161,19.05619855628717,18.565643237783263,19.01846408543218,1885600.0
1999-04-07,18.98072475479404,19.09392958643743,18.792049555562528,18.98072475479404,665000.0
1999-04-08,19.20713962024119,19.244874091688672,18.188293056903287,18.376968293096315,876400.0
1999-04-09,18.490168555505715,19.093928585608797,18.339227828241214,19.093928585608797,1138300.0
1999-04-12,19.433545349561346,19.924100575344085,19.433545349561346,19.6222205471299,1214400.0
1999-04-13,19.810898814318683,19.92410366250496,19.395813891143103,19.509018739329377,926900.0
1999-04-14,19.509012959897458,19.73542258919746,18.86751709091102,18.94298744717013,1241100.0
1999-04-15,19.207140443087944,19.999575893256,19.169404530546014,19.65995987776804,1995700.0
1999-04-16,19.9618342735143,21.24482461157192,19.9618342735143,21.13161979343116,1664300.0
1999-04-19,21.20708985189512,21.69764501654768,20.26371398161043,21.69764501654768,1376800.0
1999-04-20,21.35802173172082,21.546696840444422,20.942937068319644,21.282552839812865,789700.0
1999-04-21,21.093891024918037,21.093891024918037,20.56559981176061,20.75427503939144,1567300.0
1999-04-22,20.565592570661316,21.50896837665495,20.452387761837524,21.43349802428001,1472500.0
1999-04-23,21.39576982063475,21.810854720787475,21.39576982063475,21.508974662542062,1800100.0
1999-04-26,21.32030212787504,21.32030212787504,20.94295164773566,21.018422031659107,1139400.0
1999-04-27,21.169359261421967,22.188205744691395,20.86747919513265,21.961796054843838,1881200.0
1999-04-28,22.074997508616864,22.64102308576089,21.961792681083555,22.64102308576089,2463900.0
1999-04-29,22.64102712101408,23.207052799039435,22.225942199586584,22.867436816433127,2295600.0
1999-04-30,22.94291015786914,23.093850933961395,21.65991931899668,22.225945070125743,1323200.0
1999-05-03,22.18820508469248,23.207051537655826,21.96179540157958,23.169317070296227,2123200.0
1999-05-04,22.98063824756495,23.28251825749244,22.678756798160027,23.056107170438743,1324500.0
1999-05-05,23.093848515681625,24.867395971397357,23.01837813553841,24.82966150106463,3616400.0
1999-05-06,25.282476844361195,25.810767981079163,25.131536108305333,25.508886508967446,3814800.0
1999-05-07,22.716495281416734,22.905170489004124,22.03726482199767,22.56555453955579,7385000.0
1999-05-10,21.810856026228556,21.810856026228556,20.678804660443557,20.75427503939144,2089100.0
1999-05-11,21.13161979343116,21.282560510603748,20.79200389953149,21.13161979343116,1549200.0
1999-05-12,21.282569523171485,21.395774389251315,20.905219009920067,20.94295348545401,1381300.0
1999-05-13,21.16935589712701,21.47123735491816,21.01841660770891,21.47123735491816,937200.0
1999-05-14,21.169346622997228,21.961782943322454,21.169346622997228,21.282552839812865,1008500.0
1999-05-17,21.47124302951178,21.47124302951178,20.225985285710195,20.30145567010392,1156400.0
1999-05-18,20.376921337404124,20.376921337404124,19.47127981328404,19.6222205471299,1958700.0
1999-05-19,19.471282199501207,20.07504376939844,19.16940213429144,19.99957339322657,2806000.0
1999-05-20,20.376916127530155,20.376916127530155,19.622215530214223,19.73542033191618,1086500.0
1999-05-21,19.622215530214223,19.73542033191618,19.358070033258212,19.73542033191618,804700.0
1999-05-25,19.358074711411685,19.4335450772772,18.49016910265209,18.6033739317116,6741500.0
1999-05-26,18.60337715020721,19.056197984263477,18.49017230156258,18.792052377774173,1389800.0
1999-05-27,18.9811027380632,19.54826715388756,18.905480527478545,19.472644943302903,1216100.0
1999-05-28,19.32140288091231,19.32140288091231,18.86767244675985,19.245782103469484,435200.0
1999-05-31,19.20797817139364,19.20797817139364,18.94330101437725,18.94330101437725,532700.0
1999-06-01,18.527380797904684,19.01892326529257,18.149270985702547,18.94330101437725,1061900.0
1999-06-02,18.943294895805693,19.28359419382275,18.905484503747797,19.20797196733296,1320300.0
1999-06-03,19.28359161650405,20.22886571535229,19.20796940012143,20.07762128258705,1314400.0
1999-06-04,20.153243672561302,20.26667627692539,19.66170142540104,19.964188851163225,748700.0
1999-06-07,20.15323744345708,20.266670012760624,19.661695348226097,19.8885604868332,838000.0
1999-06-08,19.4348325994962,19.47264297978908,19.13234378765888,19.283588193577536,1236300.0
1999-06-09,19.13234991208254,19.35921659358243,18.413942359934595,18.75424021862341,1511500.0
1999-06-10,18.75423421523579,19.47264297978908,18.67861345465001,19.283588193577536,1591300.0
1999-06-11,19.548277005971524,19.926386807083645,19.28359985671816,19.926386807083645,1077600.0
1999-06-14,19.92637676443713,20.039809359127258,19.472644943302903,19.472644943302903,1021000.0
1999-06-15,19.54826715388756,19.54826715388756,19.170157543337996,19.472644943302903,1649500.0
1999-06-16,19.4348325994962,19.4348325994962,18.943289001447337,19.283588193577536,401200.0
1999-06-17,19.359220656187084,19.737330428993968,19.207976170114613,19.43484289922333,539300.0
1999-06-18,19.586073154565938,20.115427067813684,19.51045096090577,19.8885604868332,1238500.0
1999-06-21,19.96418271723303,20.077615286745328,19.58607319060978,19.69950576012208,837100.0
1999-06-22,19.54826954036241,19.775134757438643,19.207970272374197,19.245782103469484,777100.0
1999-06-23,19.321396225602523,20.34229223554275,19.245775474207477,20.34229223554275,1095200.0
1999-06-24,20.531359401802465,20.947280997600952,20.077627407465133,20.153249646917065,1456200.0
1999-06-25,20.26667004177433,20.455724805008693,19.85075013960808,20.34229223554275,887600.0
1999-06-28,20.569171242715555,20.72041427924517,20.11543924837822,20.153249646917065,1214300.0
1999-06-29,20.228867923775617,20.60697760459385,20.002002692234253,20.569167213461604,1925400.0
1999-06-30,20.569170232177065,21.665687602049605,20.41792576070366,21.476632733894935,1519200.0
1999-07-02,21.476626496800407,21.66568131005107,21.40100428302539,21.59005909627605,495500.0
1999-07-05,21.40100428302539,21.59005909627605,21.36319389732476,21.59005909627605,201400.0
1999-07-06,20.7960321151604,21.02289734310347,20.342300216900284,20.53135505431084,1803800.0
1999-07-07,20.304490191463177,20.83384288030665,20.115435350653232,20.304490191463177,915500.0
1999-07-08,20.38010406194263,20.417914437655604,19.58607319060978,19.69950576012208,942200.0
1999-07-09,19.92637653008024,20.03980912343628,19.54826692397767,20.03980912343628,439600.0
1999-07-12,20.03980919207872,20.07761957586902,19.586077374726727,19.586077374726727,500400.0
1999-07-13,19.51045507943943,19.775132091934942,19.2457795093176,19.51045507943943,648700.0
1999-07-14,19.434830620857944,19.586073569005173,19.359208425597625,19.548263192561727,948300.0
1999-07-15,19.434830661268144,19.699506181669484,19.28358627043304,19.359208465850596,483800.0
1999-07-16,19.737318042413584,19.81294023799147,19.094531543561573,19.17015373913947,789400.0
1999-07-19,19.245773795180018,19.434828541920982,18.905474674096965,19.094529420837933,617500.0
1999-07-20,18.98109893113622,19.39701884237267,18.98109893113622,19.359208465850596,1223500.0
1999-07-21,19.47265237659819,20.228871886368992,19.47265237659819,20.153249646917065,1017800.0
1999-07-22,20.002002692234253,20.682599829232284,19.85075824295737,20.569167213461604,1023200.0
1999-07-23,20.493544847002124,20.758221910218044,20.15324555967109,20.41792262288701,2587000.0
1999-07-26,20.34229669230997,20.38010851866501,20.115431503674483,20.191053714010877,962800.0
1999-07-27,20.455733013757587,20.83384269195921,20.342300398771897,20.41792262288701,3019700.0
1999-07-28,20.26667799346128,20.60697727774984,20.191057212396213,20.53135505431084,894800.0
1999-07-29,20.41792576070366,21.590065366312903,20.41792576070366,21.476632733894935,1494100.0
1999-07-30,21.401007011997294,21.51444106831136,20.98508694675885,21.136331393594983,1856000.0
1999-08-03,20.606974562440083,21.85473603646171,20.606974562440083,21.779113822987178,1868600.0
1999-08-04,22.04379259070995,22.38409185704657,21.7413051552851,22.34628002613479,2226900.0
1999-08-05,22.30847788630363,22.42191053623368,21.930368091620515,22.157233391480624,1130600.0
1999-08-06,22.08160915480098,22.15722994808606,21.627877183219606,21.81693205118067,846800.0
1999-08-09,21.892553478434216,22.98907080669377,21.892553478434216,22.95126041144742,1689800.0
1999-08-10,22.95125633935836,22.989066727896255,22.30846963759689,22.34628002613479,1849600.0
1999-08-11,22.61096127946924,23.02688284263182,22.38409602128901,22.8378279800236,2508700.0
1999-08-12,22.98907522825835,23.215941970492867,22.081612586443523,22.157233391480624,1868300.0
1999-08-13,22.11942165566753,22.23285429876019,21.438824354737235,21.8925563694822,851500.0
1999-08-16,21.476640918149965,21.7035077118138,21.17415330230625,21.7035077118138,944600.0
1999-08-17,21.552258296937406,22.157233391480624,21.36320339959585,22.157233391480624,1248500.0
1999-08-18,22.38408206968697,22.497514628076583,21.136321042654856,21.174131414660312,1490000.0
1999-08-19,20.94727824642621,21.66568582092968,20.871656016906364,21.43882057474417,1266600.0
1999-08-20,21.43882233721368,21.93036470594097,21.174145233322317,21.476632733894935,850800.0
1999-08-23,21.40100837147642,22.04379514780149,20.985088279817045,22.00598475487755,1009300.0
1999-08-24,21.93035885737952,22.04379145954638,21.249761802004567,21.249761802004567,985800.0
1999-08-25,21.40100248791401,21.552246902777693,21.02289289312844,21.02289289312844,764700.0
1999-08-26,21.2119535221087,22.00598475487755,21.098520900962875,22.00598475487755,1240700.0
1999-08-27,22.081606971404963,22.232849985394623,21.62787504468793,21.66568543759184,857800.0
1999-08-30,21.70350164785249,21.741312048378205,21.211957786772317,21.287580030198058,722600.0
1999-08-31,21.32538342688749,22.00598046341077,21.211949385488825,21.779113822987178,883000.0
1999-09-01,21.7035077118138,21.74131812290374,21.36320824250541,21.7035077118138,714800.0
1999-09-02,21.7035077118138,22.081617592212123,21.476640918149965,21.7035077118138,789900.0
1999-09-03,21.51443053220236,21.51443053220236,21.136321042654856,21.174131414660312,1342900.0
1999-09-07,21.401012828913856,21.892556693548705,21.325392027315573,21.51444691605995,1173600.0
1999-09-08,21.552257161001005,21.70350164785249,21.17414738624661,21.287580030198058,991000.0
1999-09-09,21.363200101476977,21.55225496963164,21.24976746905901,21.476632733894935,1467900.0
1999-09-10,21.28756397304992,21.28756397304992,20.90945448350241,21.174131414660312,610000.0
1999-09-13,21.02289767654431,21.02289767654431,20.417922764184723,20.569167213461604,488900.0
1999-09-14,20.53135070838192,21.17413730799212,20.41791811842097,21.02289289312844,770800.0
1999-09-15,20.79602402137183,20.871646215378764,20.49353668771746,20.606969257541177,488200.0
1999-09-16,20.49354046618052,20.7582174728175,20.3422960502812,20.644783439706185,461200.0
1999-09-17,20.039804966049218,20.720401827364896,20.039804966049218,20.606969257541177,1284700.0
1999-09-20,20.682591614898893,21.174133716266105,20.682591614898893,20.947268574826897,660500.0
1999-09-21,21.47663059969832,22.157227768947305,21.438820206774384,22.00598475487755,2455000.0
1999-09-22,22.497530784993163,22.762207906232646,21.968176542514207,22.232853663753684,2239600.0
1999-09-23,22.005990339032017,22.76220992839824,22.005990339032017,22.157233391480624,1451900.0
1999-09-24,22.497524440270496,23.064688921957984,22.42190222090405,22.61095704813322,1631000.0
1999-09-27,24.57712743683336,26.84578535407952,24.199017783959004,26.84578535407952,8151600.0
1999-09-28,28.73633383499932,28.88757827423834,26.24081068417261,26.467675900657262,7446000.0
1999-09-29,25.900512369123877,26.27862203874612,24.388073690634887,24.76618336025713,2932600.0
1999-09-30,24.9552364432692,24.9552364432692,24.123394940018787,24.19901715710952,1685600.0
1999-10-01,24.76617722991096,25.06866604463315,24.42587803453527,24.95523201792555,1860200.0
1999-10-04,25.711454540369964,26.65672860435416,25.446778956353395,26.65672860435416,2596600.0
1999-10-05,26.99702922645756,27.148273661387524,24.614937309366603,24.879615791680965,4060900.0
1999-10-06,24.61493512411231,24.65274550830117,23.745283306405145,23.934338112096864,4003300.0
1999-10-07,23.70747750192694,23.89653234413948,22.875635907716983,22.98906852456971,2534300.0
1999-10-08,22.98906670259155,23.820908230874647,22.346280001537615,22.61095704813322,3079700.0
1999-10-12,23.594049463375,23.896536981136364,22.686585467716625,22.76220770775053,2573000.0
1999-10-13,23.14031251607456,24.38807416144093,23.064690292215456,24.35026377069836,1845900.0
1999-10-14,24.38807052861683,24.4258809137272,22.76219944851712,23.140309069115823,2108800.0
1999-10-15,23.329370061207975,23.59404715423568,22.837827712656004,23.21593743344584,2222600.0
1999-10-18,23.14031746554582,23.21593970557972,22.53534098764881,22.76220770775053,663500.0
1999-10-19,22.42190267893425,22.53533528911415,22.1194152376632,22.19503745857444,1732900.0
1999-10-20,22.11941737602337,22.459716681834887,21.74130767728793,22.00598475487755,1433500.0
1999-10-21,21.81693511130872,22.57315468922323,21.363203076085124,22.53534284490288,2464200.0
1999-10-22,22.157223443990063,22.34627825645542,21.816925646976674,22.043790844985605,1538400.0
1999-10-25,22.005980887716195,22.57314533615025,21.47662682556156,21.627871255426825,2049900.0
1999-10-26,21.55224290075884,21.55224290075884,20.26666994025545,20.26666994025545,3148000.0
1999-10-27,20.79603244500296,20.94727689427984,20.493544988823164,20.569167213461604,2287200.0
1999-10-28,21.06070091278268,21.1363231065511,20.228859666076808,20.34229223554275,1606600.0
1999-10-29,20.342298133654342,20.682597383093007,20.266675917959773,20.455730736009297,1332100.0
1999-11-01,20.228868246312963,20.228868246312963,19.586081490198318,19.661703716042503,1166200.0
1999-11-02,19.699509826652022,20.266674233665498,19.62388905961583,20.2288638501474,952700.0
1999-11-03,20.304496608195763,20.304496608195763,19.737331906527587,19.926386807083645,564800.0
1999-11-04,19.661703716042503,19.926380785310183,19.43483848088392,19.661703716042503,1498100.0
1999-11-05,19.434828541920982,19.472638914319862,19.01890723366689,19.094529420837933,1071000.0
1999-11-08,18.943296695768662,19.472650889121624,18.82986406644278,19.321406421771023,1082200.0
1999-11-09,19.47265067224644,20.22887011582883,19.24578541612138,20.115437487766297,1077700.0
1999-11-10,20.22885769079155,21.174131414660312,20.115425132401946,21.174131414660312,1710000.0
1999-11-11,20.79604325105458,20.833853661833885,19.85076855782483,19.85076855782483,1288700.0
1999-11-12,19.661695384409096,20.266670050056952,19.51045099681045,19.69950576012208,772200.0
1999-11-15,19.77513635554415,20.26667866051533,19.73732596376713,20.002003033328226,1852900.0
1999-11-16,20.417914893721036,20.606969661255487,19.77512839562921,19.812940214560143,873900.0
1999-11-17,19.926380785310183,20.07762379462458,19.586081490198318,19.661703716042503,791600.0
1999-11-18,19.62389540473916,20.00200513167152,19.47265093701656,19.73732803434404,566100.0
1999-11-19,19.661695823583223,19.964183163163664,19.62388544702569,19.812940214560143,987500.0
1999-11-22,19.81295267203021,20.00200755843365,19.43484289922333,19.43484289922333,887800.0
1999-11-23,19.88856073511488,20.947268574826897,19.850750358999477,20.947268574826897,2508800.0
1999-11-24,21.174145233322317,21.55225496963164,20.796035497012987,21.476632733894935,2877100.0
1999-11-25,21.514442302954016,21.93036239206073,21.514442302954016,21.85474016430295,5061100.0
1999-11-26,21.816861272000725,21.816861272000725,21.400220391010176,21.627478790664355,5449300.0
1999-11-29,20.83207005197197,20.83207005197197,19.847281863828147,20.074540231900265,1788500.0
1999-11-30,19.960911047864197,20.45330514193612,19.960911047864197,20.074540231900265,885200.0
1999-12-01,20.03666530700227,20.11241713684655,19.771529567926677,19.92303467248877,876800.0
1999-12-02,19.80941167019875,19.847289041825203,19.392770696425767,19.65790651831493,1487900.0
1999-12-03,19.506399921557133,19.80941167019875,19.392770696425767,19.65790651831493,1058800.0
1999-12-06,19.317006899803776,19.392760157012944,19.20337773642663,19.392760157012944,1180800.0
1999-12-07,19.695777269952192,20.45330716495036,19.62002399147766,20.45330716495036,1343400.0
1999-12-08,20.074539203085205,20.718439806121097,19.99878593598568,20.301797559510387,1395200.0
1999-12-09,20.036661208329697,20.074537115504,19.657896357093776,19.733648171442365,610500.0
1999-12-10,20.036668434902083,20.074544355736982,19.544272794805757,19.695779367892893,890900.0
1999-12-13,19.69578182361448,19.96091763713792,19.43064601009103,19.96091763713792,402700.0
1999-12-14,19.885154161562717,19.885154161562717,19.24125364259461,19.392760157012944,1221300.0
1999-12-15,19.468528837556285,19.99879916836415,19.430651456507928,19.885169914967776,1421300.0
1999-12-16,19.657900378286712,20.188170411564364,19.43064055413325,19.92303467248877,1390700.0
1999-12-17,20.30179511320603,20.75631321616176,20.07453678416477,20.52905488712051,3705000.0
1999-12-20,20.604810617965075,20.604810617965075,20.03666328230288,20.11241510449246,814600.0
1999-12-21,19.96090657496677,20.45330055870163,19.695770908379345,20.37754730469477,948400.0
1999-12-22,20.15029350288213,20.226046773863995,19.847281863828147,20.074540231900265,976300.0
1999-12-23,20.11241510449246,20.30179754971319,19.771527570019177,20.11241510449246,560600.0
1999-12-24,19.99879245767747,20.263928256551047,19.99879245767747,20.188174964748043,341000.0
1999-12-29,20.15029350288213,20.339675957900056,19.960911047864197,20.074540231900265,175100.0
1999-12-30,19.99878436857576,20.11241353788264,19.620019507637306,19.620019507637306,314300.0
1999-12-31,19.582152230440258,19.69578144982988,19.392769716499583,19.506398935889205,490500.0
2000-01-04,19.05187771319317,19.4306426834152,18.90037259202858,19.279137562250604,926500.0
2000-01-05,19.241260632279676,19.69577889577224,19.203384712352683,19.430643121662094,1452200.0
2000-01-06,19.54426773943868,19.695774273336784,19.31700938346492,19.54426773943868,600200.0
2000-01-07,19.58214406674245,19.69577323876064,19.01399676177821,19.12762593379639,1020800.0
2000-01-10,19.20337919676629,19.20337919676629,19.051872670826494,19.12762593379639,1281100.0
2000-01-11,19.317006899803776,19.6957717409764,19.01399531584032,19.392760157012944,1637600.0
2000-01-12,19.16550282940283,19.317009363141526,19.013997740537512,19.16550282940283,1028100.0
2000-01-13,19.08975816135168,19.35489252744423,18.90037564564332,18.938251570835423,874500.0
2000-01-14,18.90036906217607,18.90036906217607,18.559480074691542,18.67310925556191,1744500.0
2000-01-17,18.862487212307677,18.93824046313483,18.74885805850348,18.900364560157797,268800.0
2000-01-18,19.051875201955365,19.43064012225219,18.786739468772893,19.203381748023496,1674600.0
2000-01-19,19.241263306994004,19.241263306994004,18.938251570835423,18.938251570835423,1263400.0
2000-01-20,18.900369588738503,18.900369588738503,18.635233862738712,18.748863046774776,1091300.0
2000-01-21,18.67310925556191,18.90036906217607,18.559480074691542,18.67310925556191,1428100.0
2000-01-24,18.55948059175685,18.55948059175685,17.991333226703073,18.180715681721,1612500.0
2000-01-25,18.33222069884804,18.33222069884804,17.877702555636212,18.06708499490169,1378000.0
2000-01-26,17.91558402757533,18.180719813835186,17.612572319652838,17.80195481771362,645500.0
2000-01-27,17.801952219037872,18.483728823558224,17.53681647148174,18.483728823558224,2633800.0
2000-01-28,18.483730958384225,18.63523753016453,17.839830195628526,17.91558348151868,1063200.0
2000-01-31,18.067092153204747,18.21859729772048,17.726203049514993,17.726203049514993,721100.0
2000-02-01,17.877708105912692,17.91558402757533,17.536819031453767,17.80195481771362,594900.0
2000-02-02,18.180718817048398,18.37010130472598,17.764077922107187,17.764077922107187,2611500.0
2000-02-03,17.726200525401197,18.21859470349245,17.61257132197609,17.953460377125115,1611600.0
2000-02-04,18.748863971419965,20.11241713684655,18.55948150706219,19.92303467248877,3789400.0
2000-02-07,21.210833832824225,21.438092188797985,19.392762650413964,19.54426773943868,5581300.0
2000-02-08,19.430645822702356,19.468523192768387,18.78674498031917,18.938251570835423,1577400.0
2000-02-09,19.620022557423248,20.26392321008282,19.54426928448562,20.15029402311313,2277700.0
2000-02-10,20.33967647813106,20.52905893799285,19.77152909854569,20.33967647813106,3439200.0
2000-02-11,20.074543771053083,20.11241969078483,19.430643021497403,19.99879048671588,3035400.0
2000-02-14,20.074540231900265,20.074540231900265,19.203381227792494,19.317010411828555,1437900.0
2000-02-15,19.20337873855432,19.695772768799657,18.97611895506728,19.620019507637306,940200.0
2000-02-16,19.695772768799657,20.2260441520628,19.620019507637306,19.620019507637306,1103500.0
2000-02-17,20.07454555155667,20.112421474647807,18.976126443427617,18.976126443427617,982100.0
2000-02-18,19.165502849566817,19.695774273336784,19.165502849566817,19.54426773943868,936300.0
2000-02-21,19.733663280523043,19.885169914967776,19.69578734434904,19.885169914967776,421900.0
2000-02-22,19.73365425206612,20.377554986550003,19.392766647838428,20.036667382322317,747000.0
2000-02-23,19.771527575202903,19.92303266449518,19.01399779412137,19.0897510612042,1246300.0
2000-02-24,19.16550653974457,19.16550653974457,18.2564714959481,18.2564714959481,1243600.0
2000-02-25,17.991334247817605,18.407975094554487,17.915580972536297,18.332223264146727,1131900.0
2000-02-28,18.40798126319412,18.559487864527625,18.067093577504764,18.14284687817152,739400.0
2000-02-29,18.407977672494063,18.597360164782582,17.91558348151868,17.91558348151868,1191800.0
2000-03-01,18.029211651343733,18.2564714959481,17.953459814682613,18.2564714959481,1174800.0
2000-03-02,18.180717190792056,18.180717190792056,17.726198972047538,18.10496391352237,850700.0
2000-03-03,18.14284389217255,18.14284389217255,17.80195481771362,17.80195481771362,1242700.0
2000-03-06,17.877703512323503,17.877703512323503,17.461061256719713,17.536814525454346,1053600.0
2000-03-07,18.0670840616849,18.8624896875656,17.87770163220156,18.8624896875656,1039400.0
2000-03-08,18.67311237707894,19.127630621414006,18.180718214413314,18.2564714959481,1397100.0
2000-03-09,18.55948111519255,18.67311030243331,18.25646946759268,18.44585192795179,536600.0
2000-03-10,18.40797719082553,18.40797719082553,17.8398297288263,17.953460377125115,372300.0
2000-03-13,18.18072464429825,18.55948974105447,18.18072464429825,18.407983124402318,556100.0
2000-03-14,18.218592628787988,18.4837283698358,17.953458332613728,18.332223264146727,865800.0
2000-03-15,18.483728823558224,18.59735801683269,18.10496388272763,18.483728823558224,418100.0
2000-03-16,18.37009963028376,18.63523537783989,18.14284124373484,18.483728823558224,412500.0
2000-03-17,18.483725783336418,18.635232312698143,18.06708499490169,18.06708499490169,1706300.0
2000-03-20,18.256469988865412,18.55948164511711,18.180716713584108,18.332223264146727,481500.0
2000-03-21,18.218590657061718,19.12762697230891,18.18071474595699,19.0897510612042,1268500.0
2000-03-22,18.63523492039842,18.8624933013688,18.256469988865412,18.332223264146727,582700.0
2000-03-23,18.180721688196265,18.48373342735808,18.104968392187324,18.37010420578164,500600.0
2000-03-24,18.40797456895586,18.748863575551656,18.332222740711025,18.44585192795179,703100.0
2000-03-27,18.21859518020555,18.44585503787602,17.91558348151868,17.91558348151868,873500.0
2000-03-28,18.029211704555312,18.180718268072045,17.688324103953164,17.877706585912247,1274400.0
2000-03-29,17.839829722554384,17.991336290317065,17.19593042174727,17.65044723528789,1126700.0
2000-03-30,17.650448835515384,17.915584630700998,17.498943698890635,17.498943698890635,677800.0
2000-03-31,17.574698661470602,17.801957110463093,17.044427020656155,17.044427020656155,1386900.0
2000-04-03,17.0822997734884,17.65044723528789,17.044423853984586,17.65044723528789,922400.0
2000-04-04,17.536821246566724,18.63524045201244,17.08230290483491,18.63524045201244,4188600.0
2000-04-05,18.44585588210382,18.824620884016124,18.44585588210382,18.824620884016124,2390400.0
2000-04-06,18.67311594494345,18.7109933153849,18.256474984205205,18.37010420578164,1323400.0
2000-04-07,18.180714169486315,18.483725783336418,17.991331730220832,18.06708499490169,1461600.0
2000-04-10,18.29434638425979,18.370099661529476,17.915581442784955,18.10496391352237,816800.0
2000-04-11,18.294353884350286,18.63524304938055,18.21860057602421,18.407983124402318,1018500.0
2000-04-12,18.029207640124596,18.6731082226019,18.029207640124596,18.06708499490169,773400.0
2000-04-13,18.104968078115203,18.21859729772048,17.726203049514993,17.726203049514993,647000.0
2000-04-14,18.48372536586225,19.31700836878448,18.37009619384406,19.12762593379639,1640300.0
2000-04-17,19.241263306994004,19.31701660225213,18.55948653941872,18.938251570835423,1314400.0
2000-04-18,18.673110752402305,18.93824649226877,18.5594815624234,18.78673994238121,1045700.0
2000-04-19,18.78674498031917,19.12763408654377,18.673115759868946,18.938251570835423,922000.0
2000-04-20,18.78673799287287,19.84728084228575,18.78673799287287,19.0897510612042,1129300.0
2000-04-24,19.241256096272178,19.62002098574554,19.16550282940283,19.16550282940283,596200.0
2000-04-25,19.317008306242307,19.317008306242307,18.445849397092317,18.55947856874261,578300.0
2000-04-26,18.33222371415014,18.900371125396024,18.14284124373484,18.483728823558224,747100.0
2000-04-27,18.78673799287287,19.12762697230891,18.78673799287287,19.0897510612042,1362700.0
2000-04-28,18.93824294833359,18.976118856280944,18.55947808936692,18.8624896875656,943900.0
2000-05-01,18.71099312993497,19.014004866093547,18.59736246461081,18.938251570835423,631000.0
2000-05-02,19.127629329153383,20.945700738791277,19.127629329153383,20.945700738791277,2359600.0
2000-05-03,20.7184463073626,21.17296460770968,20.07454550227705,21.13508723983768,2692300.0
2000-05-04,21.172958057533588,21.70322803982991,20.642686630363883,20.983575611383465,2701800.0
2000-05-05,21.097204696745344,21.172957963844876,20.15029247018473,20.301797559510387,887800.0
2000-05-08,19.885156757773068,20.301797559510387,19.77152757956048,20.301797559510387,741900.0
2000-05-09,20.453303137481644,21.02145044685613,20.18816743746555,20.64268557393981,1239400.0
2000-05-10,21.02145658980045,21.32446828770571,20.7184448918952,20.83207409800045,1112700.0
2000-05-11,20.56693231038188,20.83206801039797,20.226044791681176,20.64268557393981,529700.0
2000-05-12,20.75631372523805,20.907820244896936,20.377548870964095,20.41542622331545,1010000.0
2000-05-15,20.642690597015918,21.097208844090076,20.529061396465774,20.68056651557472,1493100.0
2000-05-16,20.756319305805977,21.24871345977312,20.56693682775141,20.907825866199083,824300.0
2000-05-17,20.453306150639964,20.6048127000756,19.92303467248877,19.92303467248877,972200.0
2000-05-18,19.885169914967776,20.37756430960163,19.80941659774541,19.885169914967776,746400.0
2000-05-19,19.80941313468682,20.41543812164681,19.77153720513424,19.77153720513424,789200.0
2000-05-23,19.77153347363304,20.945704406649803,19.69578018395077,20.604816770390336,792400.0
2000-05-24,20.529054496940365,21.438089240701277,20.529054496940365,21.210830915979344,2039200.0
2000-05-25,21.210838598189447,21.28659188215772,20.566937851769666,20.566937851769666,1614300.0
2000-05-26,20.529066946483024,21.40022631271612,20.377560341540715,20.71844948022387,2211300.0
2000-05-29,20.79419413891777,21.210834962007837,20.79419413891777,21.0214525069899,238200.0
2000-05-30,21.13508272962664,21.362342553740024,20.98357762509125,21.17296008941564,2681300.0
2000-05-31,21.17296470914683,21.210840632326445,20.45331060974336,20.756322329801822,657600.0
2000-06-01,20.491182037542558,20.680564501641367,20.4533061226722,20.491182037542558,692900.0
2000-06-02,20.718443388144514,21.400220020166238,20.680566025609416,20.907825866199083,1060300.0
2000-06-05,21.097208750717844,21.85473867753089,20.907826269014585,21.74110947748366,1206100.0
2000-06-06,22.04412010070367,22.30925585133149,21.62747779403892,21.77898435007585,1255600.0
2000-06-07,21.286584172511056,21.55171984793544,21.13507765944764,21.210830915979344,849100.0
2000-06-08,21.02145501855768,21.513849171459075,21.02145501855768,21.28659077623493,466600.0
2000-06-09,21.36234050368372,21.513845593679783,20.983575611383465,20.983575611383465,495400.0
2000-06-12,20.98358052639156,21.778986408581567,20.98358052639156,21.58960391807216,408000.0
2000-06-13,22.19563103130611,22.233508402683157,21.286595791366786,21.324471717869848,1297100.0
2000-06-14,21.40021995130008,21.81686082372992,21.28659075380773,21.475973231252866,814200.0
2000-06-15,21.21084053070783,21.28659382157799,20.86995144422906,21.13508723983768,499400.0
2000-06-16,21.02144944902342,21.362338396416344,20.907820281516862,21.059325356567854,1032200.0
2000-06-19,20.75631321616176,20.75631321616176,20.30179511320603,20.52905488712051,865500.0
2000-06-20,20.604810617965075,20.604810617965075,19.809403481113968,20.11241510449246,1161600.0
2000-06-21,20.18816628190013,20.18816628190013,19.582143097871946,19.733648171442365,913200.0
2000-06-22,19.96091203228445,20.301799601204323,19.84728284264449,19.92303467248877,1016800.0
2000-06-23,19.998796342182604,19.998796342182604,19.317019473277064,19.46852608631125,609100.0
2000-06-26,19.58214509534989,19.80940345132366,19.468515917363018,19.54426773943868,580100.0
2000-06-27,19.430636579428278,19.88515468988604,19.430636579428278,19.733648171442365,1228000.0
2000-06-28,19.923031737449456,20.83206801039797,19.923031737449456,20.64268557393981,957400.0
2000-06-29,20.453306150639964,20.71844188971556,19.92303467248877,19.92303467248877,929700.0
2000-06-30,20.074544240115404,20.491185146394702,19.847285826667363,20.263926732946675,814300.0
2000-07-04,20.112420160732142,20.263926732946675,20.074544240115404,20.263926732946675,148700.0
2000-07-05,20.11241353788264,20.11241353788264,19.620019507637306,19.620019507637306,1143500.0
2000-07-06,19.771526029961997,19.960908460431227,19.620019507637306,19.620019507637306,838900.0
2000-07-07,19.695772768799657,19.695772768799657,19.3170079078612,19.620019507637306,851300.0
2000-07-10,19.733650716677037,19.847281342602404,19.69577480461752,19.80940398566947,516000.0
2000-07-11,19.809405455761517,20.604812671900667,19.77152954089117,20.491182037542558,770300.0
2000-07-12,20.45330409370945,20.45330409370945,20.188168381297796,20.301797559510387,472400.0
2000-07-13,20.226047814326,20.52905946896742,20.11241717957112,20.226047814326,819400.0
2000-07-14,20.377551335802664,20.377551335802664,19.733650716677037,19.80940398566947,716600.0
2000-07-17,19.809404505900478,20.074540231900265,19.77152859284628,20.074540231900265,428900.0
2000-07-18,19.885164341149235,20.15030015467268,19.847288415591866,19.96091763713792,286400.0
2000-07-19,19.69577838036659,19.69577838036659,19.31701341151339,19.354889330449232,438200.0
2000-07-20,19.354891453834345,19.43064474489046,18.938250520336485,18.976126443427617,905500.0
2000-07-21,18.938246035910765,19.01399930902911,18.44585192795179,18.44585192795179,3044500.0
2000-07-24,18.52160467870265,18.59735650481105,18.180715681721,18.180715681721,705300.0
2000-07-25,18.44585293879916,18.52160621606884,18.02921063625269,18.10496391352237,883000.0
2000-07-26,18.180717190792056,18.407975577727523,17.99133472005464,18.10496391352237,1512600.0
2000-07-27,18.180717190792056,18.483728854997207,17.915581442784955,18.10496391352237,603400.0
2000-07-28,18.14283825958256,18.256467434167178,17.953455820317075,18.06708499490169,975300.0
2000-07-31,18.104965973807197,18.104965973807197,17.877707561010478,17.91558348151868,1085900.0
2000-08-01,18.067092466619822,18.48373342735808,18.067092466619822,18.37010420578164,856700.0
2000-08-02,18.48372784207421,18.55948111519255,18.14284028035192,18.44585192795179,597100.0
2000-08-03,18.33222639023333,18.445855600095044,17.650448241315473,17.80195481771362,513600.0
2000-08-04,17.80195427512032,18.18071925969735,17.76407835461212,17.91558348151868,269200.0
2000-08-08,18.180714632515578,18.180714632515578,17.953456277558484,18.02920809929526,521800.0
2000-08-09,17.99133120368883,18.104960374947996,17.80194876996579,17.99133120368883,381000.0
2000-08-10,17.877707093217143,18.1428428644582,17.877707093217143,17.953460377125115,435800.0
2000-08-11,18.14284258601793,19.354889330449232,18.1049652222084,19.354889330449232,894100.0
2000-08-14,19.317010935137844,19.317010935137844,18.635234367578267,19.203381748023496,493600.0
2000-08-15,19.01400225692888,19.39276723637019,18.900373052071227,19.241260666644173,711000.0
2000-08-16,19.392770696425767,19.695782445067398,19.24126409966796,19.65790651831493,979800.0
2000-08-17,19.695774308120075,19.80940348630763,18.862491259955704,19.0897510612042,566200.0
2000-08-18,18.90037057723365,18.90037057723365,18.483728287479614,18.78673994238121,430200.0
2000-08-21,18.78674822115853,18.78674822115853,18.33223126095041,18.407983124402318,230800.0
2000-08-22,18.4837283698358,18.4837283698358,18.02921016302149,18.332223264146727,509100.0
2000-08-23,18.180714632515578,18.48372625408283,18.02920809929526,18.02920809929526,672800.0
2000-08-24,18.180715681721,18.44585140772079,18.10496241073913,18.180715681721,1229900.0
2000-08-25,18.2943459040693,18.332223264146727,18.142840798380227,18.332223264146727,342800.0
2000-08-28,18.332223745331422,18.332223745331422,18.02921063625269,18.10496391352237,747700.0
2000-08-29,18.180718268072045,18.180718268072045,17.76407738571153,17.877706585912247,1080200.0
2000-08-30,17.877707125738997,17.91558304532503,17.726200557647438,17.764077922107187,498400.0
2000-08-31,18.02921478342037,18.44585718180496,17.726203049514993,17.726203049514993,1471300.0
2000-09-01,17.839830195628526,17.99133676740884,17.726200989230165,17.91558348151868,407300.0
2000-09-05,17.83982520085911,18.14283825958256,17.764073381051592,18.06708499490169,680900.0
2000-09-06,18.029218027646102,18.483736432728392,17.839835479267993,18.407983124402318,969800.0
2000-09-07,18.256472545587503,18.55948424427438,17.839830195628526,17.91558348151868,2001700.0
2000-09-08,17.953458332613728,18.37009917935061,17.877705057332413,18.332223264146727,1283800.0
2000-09-11,18.29434486575706,18.29434486575706,17.991333226703073,18.180715681721,947400.0
2000-09-12,18.256467899125735,18.5216036098246,17.99133218842687,18.02920809929526,863900.0
2000-09-13,17.953456277558484,18.104961365905417,17.839825655206557,18.02920809929526,491800.0
2000-09-14,18.029212216159376,18.06708958055022,17.877707093217143,17.953460377125115,401200.0
2000-09-15,17.915579424254112,17.953456781058144,17.536814525454346,17.536814525454346,1326100.0
2000-09-18,17.650441099063666,17.764071707818545,17.23380034987316,17.271676256209314,1113200.0
2000-09-19,17.498931393286924,17.53680728958955,17.082289309593886,17.12016665076934,549100.0
2000-09-20,17.158049603675128,17.158049603675128,16.74140879350276,16.779284705382636,1005400.0
2000-09-21,16.892917419143785,17.19593055705341,16.855041499341944,17.19593055705341,639000.0
2000-09-22,17.612566787577073,17.726195961748065,17.271677820190764,17.309555174829985,938200.0
2000-09-25,17.4231889656119,17.4231889656119,17.006548068296755,17.19593055705341,858100.0
2000-09-26,17.271680376368504,17.385311012229966,16.85503952778833,17.00654607902124,549600.0
2000-09-27,17.00654308515402,17.764072818214363,16.855036560592634,17.612566293652975,1518600.0
2000-09-28,17.498946854890995,17.57470015930268,17.082304403063766,17.15805770747545,511900.0
2000-09-29,16.968671129446566,17.461065323595648,16.968671129446566,17.3474361164649,962700.0
2000-10-02,17.347440246067617,17.347440246067617,17.120181777706662,17.15805770747545,821900.0
2000-10-03,17.12016859502702,17.12016859502702,16.855032956179926,16.96866210286497,488300.0
2000-10-04,16.89292042474517,17.158056245152398,16.89292042474517,17.044427020656155,679900.0
2000-10-05,17.15805866053726,17.15805866053726,16.249023291726033,16.286899223598684,1497900.0
2000-10-06,16.400523444080484,16.58990593522431,15.946005176360556,16.059635826945843,1530800.0
2000-10-10,16.28689922359868,16.779293562314038,16.2111459149792,16.286899223598684,663700.0
2000-10-11,16.476281056691153,16.741416902900085,15.680874962938466,15.680874962938471,1599700.0
2000-10-12,15.908125728284595,17.00654451128219,15.718743279138351,16.779284705382636,1580200.0
2000-10-13,16.43839924880014,16.62778172196662,15.832374467743229,15.983881024225855,1188500.0
2000-10-16,15.983881009651729,16.21113939929485,15.718745258485685,15.832374453307244,483100.0
2000-10-17,15.680871989374122,15.756623835462602,15.33998290248057,15.33998290248057,738200.0
2000-10-18,15.529367577582605,15.983885941998857,14.9612199832808,15.112726586377567,1374400.0
2000-10-19,15.188472839960957,15.26422611356364,14.809707916821049,15.036967737629102,1144900.0
2000-10-20,15.15059640143416,15.45360804048815,14.999089859470434,15.150596401434166,878200.0
2000-10-23,15.226349672416028,15.377854769506287,15.0748431304523,15.150596401434166,883700.0
2000-10-24,15.22634864380668,15.22634864380668,14.468818874909562,14.54457214077395,1833400.0
2000-10-25,14.203686590729404,14.658204850607488,14.16581067110361,14.658204850607488,1409100.0
2000-10-26,14.620329789913765,15.264230639131238,14.46882464266338,15.188477343069076,1370700.0
2000-10-27,14.961216834418796,15.870253371927916,14.923340914053307,15.870253371927916,1130300.0
2000-10-30,15.87025329974014,16.476276692073817,15.680870809026644,15.946005140126545,1276600.0
2000-10-31,15.9460063404315,15.983883708349586,15.30210697943633,15.33998290248057,4348600.0
2000-11-01,15.491483862923353,15.642988944996658,15.33997733597672,15.453606508750031,1493100.0
2000-11-02,15.56724077064834,15.756623268806468,15.377858272490217,15.605118137204244,491000.0
2000-11-03,15.680874962938466,15.794504198492548,15.37786174162876,15.680874962938471,350400.0
2000-11-06,15.718745258485685,15.908127731479484,15.52936278549188,15.832374453307244,660400.0
2000-11-07,15.832377983976013,15.983884574106932,15.567242173683873,15.90813127904147,588100.0
2000-11-08,15.87025537329656,15.87025537329656,15.529366267523306,15.75662470812286,677000.0
2000-11-09,15.718739796727014,16.362640270145874,15.6429865448766,16.135380514594633,799600.0
2000-11-10,16.059641081609573,16.059641081609573,15.37786273451709,15.567245287626289,768500.0
2000-11-13,15.605122665172656,16.021763704063204,15.529369354954133,15.567245287626289,423200.0
2000-11-14,15.56724077064834,15.642994058886352,15.453611560728223,15.605118137204244,722400.0
2000-11-15,15.680861799015002,15.718737697445228,15.415726175384718,15.718737697445228,466300.0
2000-11-16,15.79450005036974,16.097511747225113,15.605117559225915,16.059635826945843,1059600.0
2000-11-17,15.870244180911934,16.021749219505732,15.718737697445228,15.718737697445228,854700.0
2000-11-20,15.718745258485685,15.946003648128803,15.718745258485685,15.832374453307244,433200.0
2000-11-21,15.756628438329658,16.362653498188042,15.756628438329658,16.32477611920512,3017800.0
2000-11-22,16.36264935154128,17.006550182330013,16.36264935154128,16.817167670031793,2661100.0
2000-11-23,16.6277796129897,16.779284705382643,16.589902256236392,16.779284705382636,874000.0
2000-11-24,16.85504105106863,16.85504105106863,16.400522801166197,16.589905284886072,488100.0
2000-11-27,16.74140641831029,17.42318284953484,16.74140641831029,17.385306943028613,2546600.0
2000-11-28,17.233800427257286,17.385306943028613,16.930788840587844,17.385306943028613,1169700.0
2000-11-29,17.34742491833076,17.34742491833076,16.741401908251756,17.12016665076934,2278100.0
2000-11-30,17.233807903705017,17.53681962182836,17.0444253992687,17.498943698890635,1309200.0
2000-12-01,17.347435058477345,17.915582504354596,17.271681776718975,17.877706585912247,1209900.0
2000-12-04,18.04436604435496,18.63524001937596,18.036790570266675,18.37010420578164,1529600.0
2000-12-05,18.33222594963682,18.33222594963682,17.3474361164649,17.3474361164649,1204800.0
2000-12-06,17.47621849159883,18.407980131349134,17.42319161785475,18.37010420578164,2123000.0
2000-12-07,18.37009565988358,19.013996209101585,18.142837322452884,18.8624896875656,1791800.0
2000-12-08,18.710982426220696,18.97611664064185,18.218587011157176,18.93066526743724,1936900.0
2000-12-11,18.40797108670072,18.48372434548874,17.991330330676455,18.24131507326566,1253700.0
2000-12-12,18.21859321600506,18.317072910507,17.915581549986772,18.317072910507,723600.0
2000-12-13,18.02921332651704,18.02921332651704,17.15805412010791,17.423189907677767,1308300.0
2000-12-14,17.574690384949278,17.83982463562176,17.498937122668586,17.612566293652975,1994100.0
2000-12-15,17.423186850518103,18.55948164511711,17.423186850518103,18.332223264146727,2183300.0
2000-12-18,18.180717986206837,18.67311214269187,18.180717986206837,18.51403155385191,890100.0
2000-12-19,18.574630578889007,19.12762697230891,18.37009719122738,19.0897510612042,1969100.0
2000-12-20,19.20338835295456,19.923041082116185,19.20338835295456,19.877589680612317,3819100.0
2000-12-21,19.69577425261489,19.80940343048222,19.127626918404843,19.16550282940283,1506200.0
2000-12-22,19.241263306994004,19.241263306994004,18.59736246461081,18.938251570835423,552700.0
2000-12-27,18.938244388467723,19.082175450384625,18.55947950069837,18.87764206421956,634900.0
2000-12-28,18.86249170530366,18.86249170530366,18.57463101744051,18.67310925556191,639200.0
2000-12-29,18.748866325306626,18.748866325306626,18.407977268715197,18.64281259431094,466700.0
2001-01-02,18.6428109704596,19.44579224564249,18.49130441519931,19.36246349576197,1244600.0
2001-01-03,19.165513317914737,19.582155791271084,18.407983124402318,18.407983124402318,1941600.0
2001-01-04,18.33222535179127,18.33222535179127,17.801953809309172,17.953460377125115,1476700.0
2001-01-05,18.029207574495157,18.407972451647343,17.309555174829985,17.309555174829985,2213400.0
2001-01-08,17.42318386038789,17.801948726918063,17.42318386038789,17.612566293652975,928000.0
2001-01-09,17.53681645661766,17.87013000883067,17.19592887708321,17.817103148339108,778100.0
2001-01-10,17.688319598706627,18.029207112484112,17.498937164983584,17.99133120368883,1249600.0
2001-01-11,17.764078554188735,17.801954475122464,17.392887593644073,17.559545113449534,708300.0
2001-01-12,17.498944065124572,17.915585005654783,17.423190772789845,17.839831713320052,1090200.0
2001-01-15,17.764078093818757,17.764078093818757,17.521667293554327,17.582269632402003,506600.0
2001-01-16,17.72620051916923,17.87770708693191,17.233806341251082,17.65044723528789,1165000.0
2001-01-17,17.536814525454346,17.650443706119592,17.355007547415273,17.536814525454346,565400.0
2001-01-18,17.612575627539677,17.76408223239287,17.279261963787093,17.29441291324722,1543000.0
2001-01-19,17.385305959700105,17.392879984674384,17.158046198897125,17.332277670768214,728200.0
2001-01-22,17.347434001066443,18.483728823558224,17.347434001066443,18.483728823558224,1915200.0
2001-01-23,18.52160467870265,18.52160467870265,17.976182283532005,18.180715681721,1130300.0
2001-01-24,17.953458181776117,17.953458181776117,17.45348859194298,17.45348859194298,726500.0
2001-01-25,17.423185344789104,17.726196974854233,17.355007547415273,17.536814525454346,512500.0
2001-01-26,17.385309432858495,17.60499232282818,17.347432076054467,17.536814525454346,580600.0
2001-01-29,17.612577655357228,17.650453588494326,16.93080074476986,16.98382762911149,746900.0
2001-01-30,17.19592452075106,17.408031908983062,16.998966628197618,17.385306943028613,1208700.0
2001-01-31,17.347435576674943,17.57469542873869,17.082299805037433,17.46106478026996,696600.0
2001-02-01,17.498943698890635,17.801955417013975,17.27925930020506,17.498943698890635,2227600.0
2001-02-02,17.461066331079063,17.498943698890635,17.211081483018074,17.498943698890635,735800.0
2001-02-05,17.347428700377833,17.347428700377833,17.044417129276436,17.165621757717,794200.0
2001-02-06,17.006546861277187,17.20350336411647,16.62778191064628,16.771711551577013,1045900.0
2001-02-07,16.88533999236983,17.044420557366,16.58990238686155,16.991393702367276,984300.0
2001-02-08,16.855035591768928,16.90048696857549,16.627777262862907,16.63535128826965,439300.0
2001-02-09,16.665657583831038,16.817164139815308,16.552028389279638,16.552028389279638,631800.0
2001-02-12,16.627782352100237,16.892916668682073,16.589904989107357,16.597480461705935,310700.0
2001-02-13,16.665661157245776,16.779290376161303,16.40810082377115,16.47627864409525,377900.0
2001-02-14,16.445980842201937,16.58991199258852,16.20357139620829,16.32477611920512,424800.0
2001-02-15,16.286895463012538,16.552031259524718,15.983883743373122,16.430826571668955,583900.0
2001-02-16,16.430828781246095,17.377741435503896,16.430828781246095,17.26411220596777,1363800.0
2001-02-19,17.385308439235093,17.385308439235093,17.14289770416408,17.309555174829985,344900.0
2001-02-20,17.158055325244252,17.158055325244252,16.726263428384126,16.817167670031793,935300.0
2001-02-21,16.96866871052971,17.04442198610935,16.536876918061374,16.665657053084697,1588500.0
2001-02-22,16.58990614242823,17.3474361164649,16.58990614242823,17.3474361164649,1966400.0
2001-02-23,17.35500724677717,18.256468094869295,17.309555864273108,17.96103049640938,2453600.0
2001-02-26,18.14284282114856,18.824619484945394,17.87770705054043,18.62008605234423,2056000.0
2001-02-27,18.93824294833359,19.051872117048937,18.407971567830938,18.8624896875656,1750100.0
2001-02-28,18.483730399298857,18.824619453056663,18.286772439891426,18.80946850736216,1160300.0
2001-03-01,18.78673396148052,19.127622867766178,18.521599750895096,18.900364560157797,1629900.0
2001-03-02,18.74886653569413,19.01400231103223,18.491306233351263,18.574634991425054,1006300.0
2001-03-05,18.52160372539305,19.203380239391752,18.491301840610557,19.0897510612042,843900.0
2001-03-06,19.08975414189932,19.08975414189932,18.559482631617925,19.03672583497228,807500.0
2001-03-07,19.12762697230891,19.354885328684027,18.597355547602483,19.0897510612042,1053800.0
2001-03-08,19.127631775959003,20.286653152240977,19.014002569234982,20.263926732946675,2747200.0
2001-03-09,20.73358379405167,20.816911059525445,19.468509425903317,19.582138566002392,3567300.0
2001-03-12,19.582150160514416,20.15029764228056,19.506396873970846,19.695779367892893,1554300.0
2001-03-13,19.08975459713416,19.31701299560357,18.748865554556403,19.01400131601981,1307300.0
2001-03-14,18.71098461090289,19.013996209101585,18.6352313501349,18.8624896875656,585300.0
2001-03-15,18.67310649246546,18.67310649246546,17.801947641535193,18.211014365986205,1113900.0
2001-03-16,17.801951860810142,17.991334327414506,17.00654607902124,17.00654607902124,1463700.0
2001-03-19,17.120179177538535,17.839831847965335,17.120179177538535,17.5746974901035,1444100.0
2001-03-20,17.688328772608422,17.83983393123974,17.536822169103054,17.673177823283073,1323900.0
2001-03-21,17.658024678641024,18.1807208063894,17.574697357459307,17.839831713320052,801400.0
2001-03-22,17.764076287847544,17.915581397127216,17.53681645661766,17.817103148339108,1488100.0
2001-03-23,17.80194761415469,17.877700871700206,17.23380034987316,17.271676256209314,1135600.0
2001-03-26,17.19592452075106,17.385306943028613,17.05199347525562,17.385306943028613,545800.0
2001-03-27,17.309562617735565,17.491369663558682,16.93079757771892,17.112604623542033,1197300.0
2001-03-28,16.930797821208312,17.082302972469453,16.552032775744472,16.892920449737538,959500.0
2001-03-29,16.892908674475983,16.915635081516925,16.627774483363204,16.71867722178102,821400.0
2001-03-30,16.718684611299924,17.19592925598702,16.4005219964664,16.862615696429607,623400.0
2001-04-02,16.809588132198662,16.930792795176668,16.400521310992733,16.665657053084697,770400.0
2001-04-03,16.779288635937398,17.423189402843317,16.58990614242823,17.3474361164649,1124000.0
2001-04-04,17.642869184842883,18.104961365905417,17.589840886804403,18.02920809929526,1140100.0
2001-04-05,17.877703010948327,18.097385894757064,17.612567300249466,18.02920809929526,537900.0
2001-04-06,18.02921063625269,18.370099661529476,17.95345880385659,18.10496391352237,1984700.0
2001-04-09,18.029211448657023,18.33222457138967,17.99133553075227,18.324649098833987,354200.0
2001-04-10,18.256466013997912,18.445848438531343,17.87770116493104,18.24131507326566,1036000.0
2001-04-11,18.2185941865144,18.2185941865144,17.726200022395513,17.877706585912247,1109100.0
2001-04-12,17.915579955721206,18.180715681721,17.741348443874344,18.180715681721,473700.0
2001-04-16,18.180720388283056,18.695841030464223,18.180720388283056,18.665539136277648,985300.0
2001-04-17,18.483728242717305,18.52160560253424,18.067087398845796,18.309496722180025,1083000.0
2001-04-18,18.10496298048434,18.73371269313505,17.87770460526062,18.73371269313505,764600.0
2001-04-19,18.86249203382573,18.86249203382573,18.256468762046588,18.81704064966066,1298300.0
2001-04-20,18.55948222642064,18.695837837223102,18.44585303237646,18.50645536552493,1164600.0
2001-04-23,18.407972518655555,18.407972518655555,18.029207640124596,18.06708499490169,382700.0
2001-04-24,18.14284028035192,18.67311030243331,18.14284028035192,18.44585192795179,659600.0
2001-04-25,18.37010069581345,18.55948317721359,18.142842296082755,18.2564714959481,1374800.0
2001-04-26,18.370101820669927,19.2791383650031,18.25647261384672,19.195809605724996,1314500.0
2001-04-27,19.27155299087473,19.69576915267561,18.824610421435715,19.59729094265636,1770700.0
2001-04-30,19.46852675846044,19.46852675846044,18.97613097153649,19.05188428066896,1113500.0
2001-05-01,19.01399630808509,19.695772768799657,18.824613877615864,19.620019507637306,906600.0
2001-05-02,19.43064358742728,19.771532654436463,19.089755965291847,19.695779367892893,929400.0
2001-05-03,19.88516043665073,19.923036354771074,18.794316945275547,19.01400131601981,1816900.0
2001-05-04,18.976118856280944,19.317007807300257,18.82461377961824,18.8624896875656,1102000.0
2001-05-07,18.78674480496508,19.62002815527882,18.78674480496508,19.506398935889205,992700.0
2001-05-08,19.203384279231468,19.620025168526208,19.203384279231468,19.279137562250604,2092000.0
2001-05-09,19.695775825626274,20.832070584797016,19.695775825626274,20.33967647813106,3602100.0
2001-05-10,20.18816644382712,20.529055390622982,19.96090810921205,20.41542622331545,1837100.0
2001-05-11,20.339676483020448,20.415429755958076,19.923034204300254,20.15029402311313,696300.0
2001-05-14,20.15029401826927,20.33967647813106,19.945760614848894,20.33967647813106,690000.0
2001-05-15,20.15029350288213,20.180593944350797,19.816979977486,20.074540231900265,3281600.0
2001-05-16,20.52905937942131,21.203260488666857,20.52905937942131,20.86994694757841,4382200.0
2001-05-17,21.09720022916005,21.248705286402696,20.907817823951923,21.09720022916005,3907400.0
2001-05-18,20.98357566185704,22.460757878457184,20.90782239424009,22.11987034149103,4261600.0
2001-05-22,21.778992832433723,21.930499447478585,21.02146264695776,21.233571619045733,1692200.0
2001-05-23,20.90782482301961,21.021454015208175,20.64268907799722,20.945700738791277,1184000.0
2001-05-24,21.324468403827076,21.4759749760416,20.263926732946675,20.263926732946675,1941100.0
2001-05-25,19.923034259333303,20.71844146006528,19.923034259333303,20.62753724331432,1610600.0
2001-05-28,20.4533101910258,20.680568615198776,20.339680978939302,20.604816770390336,186500.0
2001-05-29,20.43058232910213,20.43058232910213,19.7412301868936,19.99879048671588,695500.0
2001-05-30,19.695782445067398,20.036671565335464,19.445797571828805,19.65790651831493,1159600.0
2001-05-31,19.80940343048222,19.90788311087439,19.05187365153549,19.16550282940283,1619900.0
2001-06-01,19.15792636005041,19.566991637182777,19.15792636005041,19.392760157012944,1399800.0
2001-06-04,19.42306059297269,19.46093794401387,19.08974857304949,19.392760157012944,1431600.0
2001-06-05,19.39276163175437,19.415486599234026,19.12762593379639,19.12762593379639,852000.0
2001-06-06,19.127634911044783,19.279141508091765,18.78674579012607,18.85492361430981,1608900.0
2001-06-07,18.938246035910765,18.938246035910765,18.415550040755047,18.44585192795179,1099800.0
2001-06-08,18.52160574991032,19.26398466974687,18.44585247454722,19.18823139438377,1551800.0
2001-06-11,19.0897510612042,19.16550288341364,18.78673799287287,19.0897510612042,1535200.0
2001-06-12,19.317012575356078,19.81698219701069,19.27913665805973,19.81698219701069,3089600.0
2001-06-13,19.877585666608525,19.960914423266868,18.567059203043293,19.688203179565903,2419200.0
2001-06-14,19.286716402217124,20.24878001338638,19.286716402217124,19.98364417910464,1643300.0
2001-06-15,19.695780221779778,19.83971132796514,19.286713323634142,19.423068956349358,1722900.0
2001-06-18,19.54427486072777,20.07454647771122,19.279140497109967,19.506398935889205,2319000.0
2001-06-19,19.544268779900683,19.77152859284628,19.317010411828555,19.317010411828555,1744700.0
2001-06-20,19.24126007835889,19.24126007835889,18.748865909114464,18.779167800082707,1620000.0
2001-06-21,18.710992220211065,18.748868143561644,18.483732345486,18.710992220211065,2023600.0
2001-06-22,18.930675046743485,19.12763302553985,18.86249722928037,18.976126443427617,1238100.0
2001-06-25,18.476150782934475,18.476150782934475,17.80194974433817,18.02920809929526,7984800.0
2001-06-26,18.029211704555312,18.029211704555312,17.673173158626756,17.877706585912247,4542400.0
2001-06-27,17.764075055477168,17.764075055477168,17.57469259836067,17.733773168799257,3053600.0
2001-06-28,17.650436931896287,17.764067513823633,17.233796281072262,17.36257635503343,2896000.0
2001-06-29,17.38531448520361,17.68832620332695,17.241383377267333,17.498943698890635,1771300.0
2001-07-03,16.847455573797376,17.256522189255325,16.703524567076304,17.12016665076934,3059000.0
2001-07-04,17.044424415824984,17.37773800896577,17.044424415824984,17.3474361164649,475200.0
2001-07-05,17.120173826595646,17.120173826595646,16.8550381067286,16.991393702367276,3244200.0
2001-07-06,17.044415348945993,17.08229124955001,16.892908856783944,16.96866210286497,2315400.0
2001-07-09,16.930795236491193,16.99897304985633,16.7641377172103,16.870192896263713,576000.0
2001-07-10,16.892919519051958,16.923221414559148,16.62778515773357,16.817167670031793,1316900.0
2001-07-11,17.04442389098287,17.91558304532503,17.04442389098287,17.764077922107187,3333900.0
2001-07-12,17.612572319652838,17.877708105912692,17.29440966511577,17.80195481771362,1796100.0
2001-07-13,17.650444229721415,18.180715681721,17.589841901910617,18.180715681721,792800.0
2001-07-16,17.99133740466726,17.99133740466726,17.3928880142989,17.423189907677767,953600.0
2001-07-17,17.42319131560961,17.764080419299365,17.385315390699155,17.726203049514993,603200.0
2001-07-18,17.908002470491233,18.24131595840831,17.703470540174063,17.99133120368883,1349100.0
2001-07-19,18.021636608911944,18.142841274594005,17.908005970570628,18.10496391352237,634000.0
2001-07-20,18.104962800984225,18.29434526008421,18.104962800984225,18.23374293096716,1239600.0
2001-07-23,18.180718783975323,18.180718783975323,17.854980674582638,17.953460377125115,1745300.0
2001-07-24,17.801953251613035,18.362525223172607,17.764077333282476,18.2564714959481,1046900.0
2001-07-25,18.089818556292965,18.370105335297755,17.915586976171248,18.14284687817152,2171200.0
2001-07-26,17.915577897902452,18.104960331167536,17.612566293652975,17.612566293652975,628000.0
2001-07-27,17.498942150383822,17.877707125738997,17.498942150383822,17.764077922107187,446400.0
2001-07-30,17.536819118100905,17.650448328524043,17.286834277220475,17.423189907677767,772600.0
2001-07-31,17.4231889656119,17.688324738845953,17.19593055705341,17.19593055705341,878300.0
2001-08-01,17.4231889656119,17.498942250089303,17.158053192377842,17.19593055705341,925000.0
2001-08-02,17.27168334079531,17.27168334079531,16.817166498832645,16.83231600065728,1215100.0
2001-08-03,16.885344611699278,17.036849746732447,16.779289427814845,16.824740823837413,1001100.0
2001-08-07,17.12018356306399,17.241388284812732,16.90049910184798,17.226237333375575,1274600.0
2001-08-08,17.052001760966274,17.801956344209817,16.968672992314577,17.726203049514993,1097000.0
2001-08-09,17.915587333443966,18.72614434353211,17.915587333443966,18.69584388958557,2018600.0
2001-08-10,18.733712103603715,18.733712103603715,18.00648416987414,18.180715681721,1889800.0
2001-08-13,18.309501676478646,19.044305317272443,18.04436586551216,18.938251570835423,1788500.0
2001-08-14,18.63523712140072,18.748866325306626,18.29434806480929,18.64281259431094,2018100.0
2001-08-15,18.559485509929758,19.051879734483727,18.52160958683862,18.976126443427617,1746200.0
2001-08-16,19.089756960116343,19.43822007355296,19.05187959243377,19.25641304329813,1968100.0
2001-08-17,19.50639604302074,19.87758554191085,19.392766840482743,19.6654766375992,1817900.0
2001-08-20,19.3548793874513,19.460934506761625,19.20337434466548,19.28670161249215,1017500.0
2001-08-21,19.31701253869897,19.65032610079408,19.089754145604907,19.52912143182743,667500.0
2001-08-22,19.688209085849252,19.741235966948977,19.37762182951591,19.46852608631125,968600.0
2001-08-23,19.407919859952298,19.65790471019749,19.407919859952298,19.58972689241481,688400.0
2001-08-24,19.24125464669885,19.695772768799657,19.24125464669885,19.620019507637306,1272900.0
2001-08-27,19.620025168526208,19.620025168526208,19.203384279231468,19.279137562250604,1100500.0
2001-08-28,18.93825009561505,18.93825009561505,18.55948509370275,18.824620884016124,1469200.0
2001-08-29,18.862487212307677,19.127622867766178,18.79430943105054,18.900364560157797,978200.0
2001-08-30,18.78673396148052,19.127622867766178,18.78673396148052,18.900364560157797,1907300.0
2001-08-31,18.824620884016124,18.892798699950244,18.63523838305997,18.824620884016124,516100.0
2001-09-04,18.748863575551656,18.78673948967408,18.40797456895586,18.44585192795179,694000.0
2001-09-05,18.370097942945577,18.673109578802983,18.33222203029095,18.62765819464273,1103700.0
2001-09-06,18.635233013956643,18.80946451786776,18.445850567564552,18.52917786146316,1588600.0
2001-09-07,18.63523667932646,19.104904429628828,18.63523667932646,18.96855025510064,1035000.0
2001-09-10,18.824615348850983,19.26398256408334,18.635232903580597,19.0897510612042,418900.0
2001-09-11,20.22604582678296,21.65777665731843,20.22604582678296,20.983575611383465,1423400.0
2001-09-13,20.263918146121057,20.491176463268484,19.847277416393062,20.37754730469477,2531800.0
2001-09-14,20.832071075682325,21.47597174335994,20.339676957413637,21.17296008941564,2821300.0
2001-09-17,21.286587673965155,21.51384603606906,19.710925747390693,19.80940398566947,4895400.0
2001-09-18,19.733658438777702,19.99879426156649,18.938252415285312,19.85486313864561,2288700.0
2001-09-19,19.824556468880157,20.52905946896742,19.824556468880157,20.226047814326,2617500.0
2001-09-20,20.03666775373916,20.86994954276905,19.930612578234083,20.566937851769666,2002000.0
2001-09-21,21.02145458619898,21.3623436168976,20.33967796967536,20.45330716495036,4239000.0
2001-09-24,19.923045976742767,20.066977135885217,19.54428083311744,19.794265770115185,1515000.0
2001-09-25,19.50639429921684,19.80940596052123,19.50639429921684,19.52154524350045,1546100.0
2001-09-26,19.58215133201129,20.7714732338128,19.58215133201129,20.65784401963649,3687700.0
2001-09-27,20.226046773863995,21.09720577797177,20.226046773863995,21.0214525069899,3569100.0
2001-09-28,20.98357030340194,21.279006382303464,20.64268140861324,20.90024158581514,2837200.0
2001-10-01,20.71843541874379,21.142651601845536,20.53662848312876,21.09720022916005,1443100.0
2001-10-02,21.127506998498905,21.40021820614022,20.907824093911696,21.316889460500143,1982400.0
2001-10-03,21.32445870646145,21.32445870646145,20.188164266207306,20.48360180318709,1229600.0
2001-10-04,20.604812215865397,20.64268812989745,20.15029402311313,20.15029402311313,1419400.0
2001-10-05,20.30179561113465,20.529055390622982,20.104839158400665,20.41542622331545,1357100.0
2001-10-09,19.923039888609114,19.9609172583216,19.42307016739566,19.506398935889205,1522600.0
2001-10-10,19.582152413218616,19.612452864397508,18.938251570835423,18.938251570835423,1698600.0
2001-10-11,18.63523615450829,19.08975439142286,18.33222447818979,19.082178918905694,3077200.0
2001-10-12,18.89279166817465,19.794250996899407,18.87006525636396,19.620019507637306,1526000.0
2001-10-15,19.12762795681063,19.74880217808968,19.12762795681063,19.317010411828555,702900.0
2001-10-16,19.43063908558067,19.847281342602404,19.15035386864408,19.80940398566947,1017100.0
2001-10-17,19.582145124798444,20.188168371555427,19.309433941321103,20.11241510449246,1539500.0
2001-10-18,19.81697637456178,19.923030067730693,19.317006899803776,19.392760157012944,1049800.0
2001-10-19,19.241258989917853,19.27913635148549,18.907945432490536,19.00642512769283,1154200.0
2001-10-22,18.673116378459262,18.78674560267372,18.55948715424481,18.63524045201244,2492500.0
2001-10-23,18.597365672780423,18.748872289432576,18.33223126095041,18.407983124402318,2187900.0
2001-10-24,18.407973536948774,18.72613611030985,18.407973536948774,18.67310925556191,945200.0
2001-10-25,18.74886202893148,19.51396727905248,18.74886202893148,19.16550282940283,1714800.0
2001-10-26,19.16550128576428,19.16550128576428,18.82461377961824,18.8624896875656,909400.0
2001-10-29,19.014003384972277,19.089756674329497,18.7867435169006,18.824620884016124,870100.0
2001-10-30,19.08974696478914,19.39275852322468,18.900364560157797,18.900364560157797,1356500.0
2001-10-31,18.938245501792704,18.938245501792704,18.43070046454972,18.748863046774776,885500.0
2001-11-01,18.71099312993497,18.938251570835423,18.483733244160582,18.938251570835423,1057500.0
2001-11-02,18.786738074424505,19.392762768844477,18.635232984474563,19.37761182638746,883100.0
2001-11-05,19.08976367539379,19.16551554765877,18.87007920017717,18.953407993517867,1202000.0
2001-11-06,18.976125850354872,19.31701492701645,18.862496639758948,18.99127679706735,1370200.0
2001-11-07,18.97612485816953,19.50639640638981,18.95339988416283,19.430643121662094,1741500.0
2001-11-08,19.203381227792494,19.551844251486223,18.71098713372058,18.748863046774776,1242800.0
2001-11-09,18.86249442739924,19.11247923933937,18.68826289526265,19.059452376938985,2692800.0
2001-11-12,19.08975679521347,19.582151011842743,19.051879427858093,19.135208191166093,710300.0
2001-11-13,18.74886172771108,18.907942285194867,18.529177401806763,18.56705475706959,1218200.0
2001-11-14,18.74886297566436,18.86249215926945,18.256468883459988,18.271619826573588,1725000.0
2001-11-15,18.14284289746236,18.14284289746236,17.60499588112368,17.764077922107187,2360600.0
2001-11-16,17.801955417013975,17.801955417013975,17.12775416358031,17.498943698890635,1917400.0
2001-11-19,17.226239115313422,17.27169052945228,16.779296115803856,16.885351341960394,2175200.0
2001-11-20,16.991398529206343,17.551970568952985,16.97624758208172,17.498943698890635,1781300.0
2001-11-21,17.491370921606748,17.794382686439068,17.279261963787093,17.29441291324722,1052300.0
2001-11-22,17.264111896494466,17.483794877009775,17.195934071020123,17.40804157705228,682300.0
2001-11-23,17.40803801974167,17.4231889656119,17.158053192377842,17.19593055705341,453900.0
2001-11-26,17.2792578695922,17.2792578695922,17.097450853770663,17.19593055705341,711700.0
2001-11-27,17.195930459074425,17.764077922107187,17.195930459074425,17.764077922107187,1104300.0
2001-11-28,17.847406212683545,18.13526841886526,17.771652924484474,17.80195481771362,1834700.0
2001-11-29,18.10496498631368,18.18829374073525,17.84740469525943,17.877706585912247,994000.0
2001-11-30,18.067084466152707,18.14283772861658,17.72619550750191,17.99133120368883,1192900.0
2001-12-03,18.150416323849928,18.33222477748289,18.104964932878524,18.2564714959481,1008800.0
2001-12-04,18.14283772861658,18.317069220872185,17.877702032429667,17.99133120368883,1097500.0
2001-12-05,18.1731463323801,18.407980251149574,17.991339287699795,18.39283074774835,1374100.0
2001-12-06,18.226167580395938,18.71098766142924,18.226167580395938,18.44585192795179,1308200.0
2001-12-07,18.309506219186023,18.69584682046955,17.91559014200977,18.014069883740977,582500.0
2001-12-10,17.953460046486043,17.998911438044292,17.726200198947446,17.998911438044292,1042900.0
2001-12-11,17.80195224931722,18.13526580237968,17.76407633311917,18.10496391352237,1115500.0
2001-12-12,18.362523696678878,18.635234909583907,18.142840787851465,18.521605719164658,2678000.0
2001-12-13,18.59736308069163,18.938252198208986,18.40040652931936,18.63524045201244,1828700.0
2001-12-14,18.78674480496508,19.506398935889205,18.779170775896503,19.506398935889205,12561500.0
2001-12-17,19.392763682810426,19.41548865269356,19.203381227792494,19.317010411828555,2409500.0
2001-12-18,19.400342982044453,19.885161700184582,19.400342982044453,19.862435280944112,2985800.0
2001-12-19,19.61245163027127,19.84728697528169,19.25641304329813,19.25641304329813,3330400.0
2001-12-20,19.3170143800488,19.71093031417636,19.241261093505223,19.695779367892893,1492800.0
2001-12-21,20.06697543769718,20.06697543769718,19.5064032459556,19.74881268618176,3671200.0
2001-12-24,19.733648171442365,19.88515468988604,19.62001900504624,19.733648171442365,405800.0
2001-12-27,19.58214972609085,19.58214972609085,19.16550738178116,19.241260666644173,1245900.0
2001-12-28,19.279144208066374,19.43064938145711,19.014008348539825,19.05188428066896,689800.0
2001-12-31,19.16550691528505,19.70335392433464,18.97612443017403,19.279137562250604,980100.0
2002-01-02,19.430648710615632,19.673058135571008,19.2033902359385,19.46852608631125,836500.0
2002-01-03,19.65790813888504,20.188178381504105,19.62003076413604,19.99122036743161,1907800.0
2002-01-04,19.88516174728412,20.263926732946675,19.83213488047116,20.263926732946675,1259400.0
2002-01-07,20.15029728277067,20.60481554904909,20.15029728277067,20.521486790850485,2477200.0
2002-01-08,20.52149132234752,20.688147430671503,19.88516589802092,19.98364417910464,1442300.0
2002-01-09,20.37755731851028,20.8320756210349,20.3018040272772,20.756322329801822,3072100.0
2002-01-10,21.04418043159532,21.09720729162508,20.66541549438436,20.945700738791277,2843400.0
2002-01-11,20.9457033041057,20.9457033041057,20.56693832050569,20.83207409800045,2224900.0
2002-01-14,20.59723679562428,20.82449517013232,20.529058994297163,20.81691969833225,1690900.0
2002-01-15,20.60481071908321,21.059327433944794,20.60481071908321,20.983575611383465,2810300.0
2002-01-16,20.98357762509125,21.27143833511996,20.832071075682325,21.17296008941564,4244400.0
2002-01-17,21.13508070137953,21.13508070137953,20.877520459025483,20.983575611383465,2297900.0
2002-01-18,20.75632101135389,20.8169233515161,20.369980550992118,20.476035729931308,2130400.0
2002-01-21,20.453307105102244,20.453307105102244,20.263924631906853,20.354828854785023,486700.0
2002-01-22,20.263928111674925,20.69571999352893,20.22605218848115,20.46846156461857,1636200.0
2002-01-23,20.60481582505624,20.60481582505624,19.73365520098912,19.786683512745483,2521900.0
2002-01-24,19.92304429073505,19.960921668816788,19.55185465477944,19.74881268618176,1124700.0
2002-01-25,19.779102126050045,20.71843883749774,19.7639511843638,20.64268557393981,1577500.0
2002-01-28,20.64269171860923,20.68056763922598,20.210899866133715,20.263926732946675,1173900.0
2002-01-29,20.22604774370304,20.869946965740183,20.07454119447457,20.491182037542558,2758400.0
2002-01-30,20.52906581829238,20.79420163993364,20.29423189392394,20.4457370456661,1102400.0
2002-01-31,20.49118403303329,20.68056651557472,20.15029643138292,20.68056651557472,1937700.0
2002-02-01,20.877523589179106,21.468397429911256,20.680565642268387,20.854798616952923,5910000.0
2002-02-04,21.24113984137695,21.801711813833755,21.04418188702072,21.74110947748366,3167400.0
2002-02-05,22.21077659141146,22.79407496524101,21.68050652464486,22.612267961360438,7355900.0
2002-02-06,23.10466385836205,23.21829306377269,21.7411105036869,21.877464683255425,6582900.0
2002-02-07,22.157756156168347,22.869834878230453,22.044126926393577,22.68802782161601,4049800.0
2002-02-08,23.104665581229817,23.634937172519056,22.87740715346234,23.104665581229817,4313800.0
2002-02-11,22.195628388610825,22.30925904433868,21.44567386312556,21.551729045479966,3267500.0
2002-02-12,21.43809625805004,22.119874345129173,21.400220339822837,22.00624370070021,2037100.0
2002-02-13,21.513846033897536,22.491060169567245,21.48354559322767,22.362280045755117,1786300.0
2002-02-14,22.347129178843996,22.93042747367158,22.021391132515,22.650140810938375,2267300.0
2002-02-15,22.915275508304017,23.1349598348154,21.733529473432053,22.233499005296085,3414800.0
2002-02-18,22.309263963295532,22.309263963295532,21.63506113314249,22.15775735216866,397600.0
2002-02-19,21.69565615375492,22.53651481597088,21.10478374884524,21.475973231252866,2806300.0
2002-02-20,21.10478453404524,21.816861635422622,21.09720906128075,21.39264527472725,2567600.0
2002-02-21,21.48354615959315,22.536512147133315,21.400217417025758,22.536512147133315,2021200.0
2002-02-22,22.385008662466984,22.385008662466984,21.85473858291769,22.00624370070021,1498700.0
2002-02-25,21.83958209564863,22.0744159077878,21.58959734211383,21.703226512834497,1286100.0
2002-02-26,21.907769566443687,22.741052928015765,21.907769566443687,22.71832650588122,3418400.0
2002-02-27,22.5440912182981,22.612269028580275,21.81686172357948,22.081997491913075,1834900.0
2002-02-28,22.19562826603413,22.19562826603413,21.74111142512804,21.81686326869652,1388100.0
2002-03-01,21.81685292655941,22.074413118244152,21.55171871000727,21.9759349013638,1244400.0
2002-03-04,22.044125303995013,22.195630450919584,21.286595234750333,21.438100381674907,1371600.0
2002-03-05,21.74111413377344,21.93049665603671,21.13508919560657,21.324471717869848,2002500.0
2002-03-06,21.203266094528548,21.847166931117705,21.09721234904584,21.78656458443131,3144400.0
2002-03-07,21.44567128254884,21.44567128254884,20.460882980482488,20.88509932423237,4186900.0
2002-03-08,20.756318833974905,20.756318833974905,20.30180060800128,20.45330716495036,2896200.0
2002-03-11,20.794195160766865,21.362342553740024,20.680564526273404,21.17296008941564,2210600.0
2002-03-12,21.47597192454389,21.778983581044585,21.294164930643483,21.483547396565605,1883400.0
2002-03-13,21.63504556641205,21.771401129341594,21.05932288119457,21.09720022916005,1908000.0
2002-03-14,21.02144944902342,21.271434195487156,20.816916080587664,21.059325356567854,1255000.0
2002-03-15,21.021449148657865,21.28658483230027,20.83964219427048,20.83964219427048,2059500.0
2002-03-18,21.225983417858345,21.778979774939387,21.210832476462706,21.703226512834497,1884200.0
2002-03-19,21.854742586126203,21.89261851129128,21.30174598742209,21.619908671380088,1349300.0
2002-03-20,21.513851013697515,21.756260374660496,21.400221806355336,21.64263116731832,1201500.0
2002-03-21,21.70322700442108,21.877458499797417,21.36233948453782,21.400215394011514,2020900.0
2002-03-22,21.513851845284854,22.081999348830447,21.47597592299801,21.672933897612005,4421800.0
2002-03-25,21.88504198305927,22.42288905271308,21.77898824180663,22.347135761158103,2337000.0
2002-03-26,22.271378489885457,22.30925585133149,21.77898435007585,21.77898435007585,1325500.0
2002-03-27,21.97594510821187,22.87740619779701,21.97594510821187,22.76377554378616,2953300.0
2002-03-28,22.634994002091865,22.839527432938382,22.081997491913075,22.081997491913075,1788500.0
2002-04-01,22.188050266595766,23.1046607025682,22.188050266595766,22.88497634988972,3611100.0
2002-04-02,23.142538028127035,23.203140362753896,22.49863876454427,22.612267961360438,2946600.0
2002-04-03,22.22592629403957,22.271377681250957,21.794134503347617,21.862312306601456,3573000.0
2002-04-04,21.92291082845133,22.1956205492063,21.58959734211383,21.703226512834497,1442000.0
2002-04-05,21.703232114218803,21.763834450568897,21.47597371412436,21.74110947748366,1507200.0
2002-04-08,21.968367406781,22.34713236207032,21.180535606239847,21.28659077623493,2210600.0
2002-04-09,21.02145349667503,21.24113784837777,20.83964650468321,20.86994694757841,4622500.0
2002-04-10,20.907831012335823,21.51385451332423,20.68057111580968,21.4684031119686,4868400.0
2002-04-11,21.468394211168302,21.80928319218789,20.983575611383465,20.983575611383465,1794900.0
2002-04-12,21.0517599908001,21.377496686347587,20.794199667902934,21.347196236822317,1583600.0
2002-04-15,21.08206044032537,21.40022310714693,21.06690949312581,21.347196236822317,686400.0
2002-04-16,21.059333948967527,21.13508723983768,20.75632223036076,21.13508723983768,1928200.0
2002-04-17,21.294166812668696,22.00624390716188,21.225989003321143,21.938066097814325,2628700.0
2002-04-18,22.316830448595184,22.422885618478528,21.385069006334795,21.475973231252866,2373100.0
2002-04-19,21.362344514077137,21.892614595922065,21.28659123242111,21.74110947748366,2010800.0
2002-04-22,21.89261274978453,22.24107723806788,21.286589437387665,21.862312306601456,1909200.0
2002-04-23,22.725901505940257,22.89255759682921,22.309260556280915,22.756203401487657,8286000.0
2002-04-24,22.824378129526053,23.25617144067123,22.589544235476914,22.809228627719573,3707800.0
2002-04-25,23.48342336643497,23.63492990158713,23.112233944672894,23.14253438477929,3290200.0
2002-04-26,23.18041717021889,24.240958830059235,22.95315731426284,24.127329624518083,4134800.0
2002-04-29,23.83188847042161,24.35458591817928,23.80158802765037,24.203079369702465,3636800.0
2002-04-30,24.05157126540202,24.05157126540202,23.15011039451216,23.975817996063867,4000000.0
2002-05-01,23.52888438663081,24.884862507680104,23.25617453447576,24.347016832843927,6848900.0
2002-05-02,24.278830980254195,25.03636082606398,24.25610600959896,24.83940433764213,3721000.0
2002-05-03,25.07423490144968,25.627234191311,24.884852453886623,24.96060716675993,2556500.0
2002-05-06,24.831832545774997,25.756020073117877,24.55912128264117,25.49088572826424,2232200.0
2002-05-07,25.27120610617577,25.68027307812242,24.3167165049669,24.483374061629945,2626800.0
2002-05-08,24.240958195666007,24.99848813928056,24.01369979053111,24.80910565337692,2949700.0
2002-05-09,24.77122525122233,25.37724851849063,24.65759462434525,25.21059103633677,1956200.0
2002-05-10,25.37725596140921,25.718145052273204,25.03636687054521,25.6045143920693,1586300.0
2002-05-13,25.453008795366543,25.907528564059284,25.301505095550144,25.756021974495034,2126300.0
2002-05-14,25.149991004953183,25.22574283226826,24.468213000129587,24.67274640157668,2895200.0
2002-05-15,24.77881035589758,25.187877327844244,24.354595324025357,24.483374061629945,2371600.0
2002-05-16,24.54396525806432,24.915153220363617,24.392458728867044,24.695468897514903,1497400.0
2002-05-17,24.657589293633563,25.68025604519674,24.657589293633563,25.68025604519673,1597200.0
2002-05-21,26.127194826750426,26.702915999506946,25.75600408463081,26.43778181923996,3848900.0
2002-05-22,26.74081814398349,26.816572905373576,26.19539831071819,26.271150182359616,3937500.0
2002-05-23,26.059028926694918,27.233199658185423,25.75601581997284,26.89231063555988,3348400.0
2002-05-24,26.808981965110423,27.30895156984069,26.528696718908638,26.627176412343324,1740000.0
2002-05-27,26.589297344285043,26.589297344285043,25.81661941802641,25.89994527653683,898700.0
2002-05-28,26.172664466059995,27.04382523992189,25.71814756041345,26.968070495815468,2719800.0
2002-05-29,27.005942365316734,27.043818282752163,25.90752342120583,25.98327525607668,3398100.0
2002-05-30,26.13478087587665,26.278710512855117,25.3621000510376,25.37725099541646,2036800.0
2002-05-31,25.68026245619189,25.892369884395634,24.771226080002037,25.240893766630453,3960300.0
2002-06-03,25.233323552650464,26.066605337717444,25.149994796194285,25.80147101239997,2468700.0
2002-06-04,26.513551004457387,26.634755693459283,25.574212497381893,25.6045143920693,3684700.0
2002-06-05,25.149991458834265,25.26361920185751,24.4454884710514,24.83940433764213,2286300.0
2002-06-06,24.839403550542716,25.48330274317864,24.809101664131227,25.301497204203603,2030300.0
2002-06-07,25.604510535070165,25.71056426075269,23.960670562622774,24.08945070589741,2746400.0
2002-06-10,23.93795653704613,23.93795653704613,23.03649512187357,23.097097484959797,2864200.0
2002-06-11,22.86983059436106,23.85461899444187,22.4986410760268,23.63493605067716,5122800.0
2002-06-12,23.59705911962488,23.71068833020999,22.83952912255908,22.907706937884907,4284800.0
2002-06-13,22.95315890960448,23.066789567917183,22.18047939129589,22.20320436705936,2856100.0
2002-06-14,23.021333979956434,23.521303615334908,22.915280252716663,23.37737396975911,3447100.0
2002-06-17,23.369794187507544,23.369794187507544,22.58953798775867,23.14253438477929,1720200.0
2002-06-18,23.445555119801625,23.521306967268767,22.574394425190736,23.369801827460613,4422000.0
2002-06-19,23.763720067057506,23.824322417758086,22.80165648542107,22.80165648542107,2538400.0
2002-06-20,23.10466340968726,23.733413208614955,22.99103420648322,23.57433261310402,2740500.0
2002-06-21,23.483431897592617,24.03642849550812,23.14254279209735,23.7864436331029,1773300.0
2002-06-24,24.051570253084865,24.354583317683844,23.44554701363365,23.559176190421574,2731500.0
2002-06-25,23.36979620661301,23.816738934566157,22.991031280881437,23.710683772847315,2820100.0
2002-06-26,24.31670497515168,24.392459687601168,23.14253438477929,23.14253438477929,3113600.0
2002-06-27,22.90770416205716,23.16526444543972,22.354707677977878,22.612267961360438,2238000.0
2002-06-28,22.536513292309515,22.688019841971936,21.778983433744493,21.839585764634755,4276500.0
2002-07-02,22.08199187865137,22.1198692329984,21.28658622071709,21.400215394011514,5213800.0
2002-07-03,21.40021845933252,21.5896009235744,21.2562873819441,21.36234254443356,1765900.0
2002-07-04,21.47596865783224,21.551721921652963,21.25628433723947,21.400215394011514,250000.0
2002-07-05,21.210840198100826,21.28659348778309,20.513912533796848,20.604816770390336,2345400.0
2002-07-08,20.832074567660857,21.513851264536815,20.76389675348588,21.385071109414508,4617400.0
2002-07-09,21.55930384078461,22.498642344268045,21.50627697015829,22.347135761158103,3614800.0
2002-07-10,21.400220833965037,22.271379977169406,21.135085065631444,22.081997491913075,5655900.0
2002-07-11,22.081991378485625,22.32440066132261,21.513844080008944,21.703226512834497,4545900.0
2002-07-12,21.589600722259963,22.11229672325821,21.13508252334294,21.430520147319445,1820800.0
2002-07-15,21.741107532406645,21.854736722287985,20.226047814326,20.226047814326,3445200.0
2002-07-16,20.377552458737544,20.6123863051689,20.112416725090007,20.438154788296394,3244500.0
2002-07-17,20.438151549469435,20.49117839882109,19.521541279537548,19.620019507637306,3563000.0
2002-07-18,19.695781608242694,20.377558374937845,19.620028313082354,20.029095240023807,4286600.0
2002-07-19,20.642693270692185,21.02145828483333,20.18059949108036,20.188174964748043,9932500.0
2002-07-22,20.1881792166243,20.33968583213944,18.82462545648472,19.09733534158814,3967800.0
2002-07-23,18.89279247691603,18.89279247691603,17.006543562082896,17.309555174829985,5611800.0
2002-07-24,16.885343289405387,17.536818064291207,16.476276422614877,17.46106478026996,7565800.0
2002-07-25,17.4231889656119,17.93073409327467,17.044423988098597,17.19593055705341,3213400.0
2002-07-26,16.855043594541872,16.923221414559148,16.135389469859064,16.817167670031793,3548600.0
2002-07-29,16.83989526167638,17.42319383689887,16.665663670077183,17.400467411739537,2668700.0
2002-07-30,17.809528954198967,18.461005160986456,17.809528954198967,17.998911438044292,4639000.0
2002-07-31,18.25647056067829,18.673111420464824,18.25647056067829,18.50645536552493,3236500.0
2002-08-01,17.77164888534301,18.748863046774776,17.574692403613014,18.748863046774776,1853600.0
2002-08-02,18.77159405997724,18.98370153683791,18.673114350114364,18.923099194181457,2234100.0
2002-08-06,17.915581442784955,18.25647046806174,17.498940585112074,18.10496391352237,1738900.0
2002-08-07,18.86249884698615,18.86249884698615,18.40798050654242,18.4231314550278,2205300.0
2002-08-08,18.332221508125983,18.56705533861741,18.029208436025996,18.362521948411946,1603500.0
2002-08-09,18.483728389791995,19.37761386035473,18.407975114428893,19.18823139438377,1547200.0
2002-08-12,19.43821506745015,19.536694753188616,18.748863046774776,18.748863046774776,1928600.0
2002-08-13,18.862494324807383,19.188232414779392,18.680687321191908,18.847343379954356,1497600.0
2002-08-14,19.01399877277457,19.044299214243235,17.953457313648872,18.180715681721,2372900.0
2002-08-15,18.248899329246928,19.07460721332527,18.180721508002005,18.938251570835423,1644800.0
2002-08-16,18.93824650235509,19.12762896737865,18.44585238226857,18.597357487363283,995900.0
2002-08-19,18.21859046719668,18.41554838161009,17.68074502177317,17.930729789129927,1584700.0
2002-08-20,17.991337871185333,18.180720375092548,17.650448786202812,17.68832615390856,2090600.0
2002-08-21,17.612571896352485,17.612571896352485,17.09745128282775,17.3474361164649,4888800.0
2002-08-22,17.188350897446366,18.0670853156486,17.059570778664654,18.02163393398252,3306600.0
2002-08-23,17.801949049675628,18.36252088891891,17.347430912624137,17.5671152327338,2534700.0
2002-08-26,17.726195427876924,18.021633005671625,17.536812995004574,17.892852893523497,3337300.0
2002-08-27,17.877710313419705,18.589788998619085,17.771655118895985,18.4231314550278,4437600.0
2002-08-28,18.63523951494461,18.69584186113655,18.18829666995136,18.294350414568772,2160000.0
2002-08-29,18.801897197259493,19.05188207707069,18.48373449160214,18.832199095357343,3038100.0
2002-08-30,18.9761194078566,19.12762593379639,18.79431244365284,19.12762593379639,2300500.0
2002-09-03,19.27913980052414,19.317015723994192,19.112482269558644,19.21096198237896,1906600.0
2002-09-04,19.17307675632841,19.24125454653227,18.627655879570774,18.8624896875656,2095000.0
2002-09-05,19.24126409966796,19.65790651831493,19.014005649405245,19.65790651831493,2075500.0
2002-09-06,19.61245577933217,19.96092041136113,19.210965711077623,19.46852608631125,2300600.0
2002-09-09,19.99878747723788,20.415429755958076,19.91546017739264,20.15029402311313,2958700.0
2002-09-10,19.885162460617803,20.24877651312796,19.63517761890785,19.680629014253167,1692000.0
2002-09-11,19.62002505065689,20.150296583731546,19.460944457658705,20.036667382322317,1267300.0
2002-09-12,20.22604582678296,21.18053208389101,20.18816847062889,20.983575611383465,4019400.0
2002-09-13,20.94570022212672,21.02902896861721,20.453306104873,20.86994694757841,1908700.0
2002-09-16,20.869952818318037,21.05176130632631,20.53664062834205,21.05176130632631,1916300.0
2002-09-17,20.642691469208224,20.68056738936737,20.263926488121847,20.521486790850485,2954200.0
2002-09-18,20.94570228016841,21.256289435947373,20.029091758204597,20.203323295373533,5083700.0
2002-09-19,20.74875053142528,20.794203381140523,20.385136402948007,20.703299126584145,2063000.0
2002-09-20,20.70329745840798,21.36234927743452,20.70329745840798,21.15781580481863,3815100.0
2002-09-23,21.24870472850343,21.48353994510437,20.741159838076666,20.741159838076666,2257100.0
2002-09-24,21.28659123242111,21.90776554122801,21.05933138745299,21.74110947748366,3290200.0
2002-09-25,21.665355604678787,21.665355604678787,20.998728478143278,21.263864234268222,2746200.0
2002-09-26,19.430647134049728,19.58215373479095,18.407981191231524,18.832199095357343,7561300.0
2002-09-27,18.923093466573683,18.976120319738776,17.80194974433817,18.02920809929526,5049800.0
2002-09-30,18.256468952702857,19.226106197675627,18.16556473854993,18.748863046774776,3611900.0
2002-10-01,18.47615204354832,18.953396644342988,18.33222241652953,18.68068544388889,2868600.0
2002-10-02,18.710991260745683,18.86249639125296,18.44585547626572,18.65796294795066,1876100.0
2002-10-03,18.771589786431964,18.938245829577795,18.491303112409877,18.7034119858556,1968000.0
2002-10-04,18.51403593826509,19.006430211356797,18.51403593826509,18.85492361430981,3098600.0
2002-10-07,18.71098383229886,18.900366253901588,18.4458481530804,18.47614858920276,2059700.0
2002-10-08,18.06709383649779,18.104969764937103,17.385317010471734,17.673177823283073,3546500.0
2002-10-09,17.953456980943855,18.10496207522649,17.468636922568464,17.468636922568464,1740600.0
2002-10-10,17.438339692916507,17.49894203076412,16.66565880170417,16.961095018102064,4727600.0
2002-10-11,17.05957536207542,17.355011589590116,16.900493316193366,17.3474361164649,1851600.0
2002-10-15,16.779287094419253,17.044422849948738,16.67323337015691,17.021696432660967,4487400.0
2002-10-16,17.135330926368987,17.514095963739113,17.059577629920174,17.08987808157533,3173900.0
2002-10-17,16.665659010585294,17.385313045810058,16.55202980630605,17.19593055705341,3823700.0
2002-10-18,17.195930256458354,17.415613188241544,16.945945433464406,17.051999162954658,1383900.0
2002-10-21,17.089873381813142,17.1504757133316,16.945943747502785,17.00654607902124,2207000.0
2002-10-22,17.120177175028644,17.832255733261015,17.120177175028644,17.764077922107187,2060400.0
2002-10-23,17.612575053475307,17.6883283534328,17.23380999856186,17.40804157705228,2292500.0
2002-10-24,17.23380745435008,17.57469653139664,17.04442495485173,17.521668217843104,3101900.0
2002-10-25,17.83982520085911,18.12768731767172,17.544389057964427,18.06708499490169,2150700.0
2002-10-28,18.19586765761508,18.476152897820317,17.99890971983309,18.332223264146727,3087600.0
2002-10-29,18.506450886138957,18.673106900740663,17.726194771444757,17.79437256034392,3086100.0
2002-10-30,17.824677119530087,18.506453666060622,17.809526176415897,18.461002281591515,1868300.0
2002-10-31,18.453430061663703,18.521607872817537,17.65802274649361,17.764077922107187,3083500.0
2002-11-01,18.074662995114405,18.430701510600947,17.953458332613728,18.332223264146727,1900700.0
2002-11-04,18.180719764791657,18.597360681451946,18.04436413537591,18.58221117975204,2199000.0
2002-11-05,18.67311430530168,19.00642791154917,18.51403369803794,18.824620884016124,2062900.0
2002-11-06,18.75643851836031,19.32458588341409,18.635233862738712,19.317010411828555,1744500.0
2002-11-07,19.58214969111753,19.69577889577224,18.97612485816953,19.430643121662094,3133500.0
2002-11-08,19.69578524098365,19.76396307471545,18.96098146560936,19.05188428066896,2153300.0
2002-11-11,19.165504472984228,19.31701101971572,18.67311036341716,18.73371269313505,2331300.0
2002-11-12,18.862494753791104,19.01400131601981,18.46100482017025,19.01400131601981,2295600.0
2002-11-13,18.93825175853777,19.014005054546715,18.233748561940335,18.37010420578164,3542700.0
2002-11-14,18.294346092065908,18.67311102749117,18.294346092065908,18.45342811627877,866500.0
2002-11-15,18.63523285106415,19.18822924292565,18.483726317325445,19.16550282940283,1852400.0
2002-11-18,18.82462201493385,19.08975782117567,18.377679170236664,18.9837026317546,1439800.0
2002-11-19,19.12762587186738,19.165501780793043,18.50645171829736,18.55947856874261,1028000.0
2002-11-20,18.559491902303748,18.90038110703049,18.445862649019617,18.74129899653323,1960000.0
2002-11-21,18.86249937570853,18.86249937570853,17.87771081453813,18.097393794238105,2606300.0
2002-11-22,18.180718449150955,18.354949987518967,17.74892661716341,17.998911438044292,3244500.0
2002-11-25,17.718621503493424,17.877703512323503,17.48378767080213,17.536814525454346,2593000.0
2002-11-26,17.589845986640114,17.80195490567076,17.30956069725463,17.423189907677767,5181600.0
2002-11-27,17.34743770624837,17.48379334525091,16.80959206893158,17.48379334525091,2880300.0
2002-11-28,17.355006555523715,17.36258202645156,17.195926000658996,17.309555174829985,353800.0
2002-11-29,17.271678920181504,17.4231854586408,16.96866728813635,16.991393702367276,1308100.0
2002-12-02,16.930794783819348,17.438339911482124,16.892917419143785,17.19593055705341,2652200.0
2002-12-03,17.468635793283564,18.06708499490169,17.423184412424387,18.06708499490169,3132100.0
2002-12-04,18.407975911539783,18.44585327329829,17.764076655254897,18.05951285260319,3429800.0
2002-12-05,18.05952129422307,18.29435526740056,17.877714207420404,18.014069883740977,2045600.0
2002-12-06,18.29434741427866,18.40797661414401,17.839829169943595,18.2564714959481,4532700.0
2002-12-09,18.339795388647858,18.370097273566167,17.809525406438027,17.96103049640938,2254700.0
2002-12-10,17.756498860297455,17.79437477222806,17.127749186084785,17.536814525454346,2466500.0
2002-12-11,17.536813948717043,17.839825568816952,17.461060682473722,17.741347334112,1648100.0
2002-12-12,17.95346366185171,18.688267326987585,17.915586290530904,18.63524045201244,4108000.0
2002-12-13,19.014003430603044,19.15035906279852,18.65038937466433,18.923099194181457,3153800.0
2002-12-16,18.8625000281032,19.407922648738108,18.438283558066985,19.407922648738108,2610200.0
2002-12-17,19.69577477314205,19.69577477314205,18.559480074691542,18.67310925556191,3726600.0
2002-12-18,18.42312602789404,19.074602172112268,17.77164988367581,18.521605719164658,5523900.0
2002-12-19,18.559483758641477,18.680688434944745,17.61257132197609,17.953460377125115,4259900.0
2002-12-20,17.46106425867806,18.10496498631368,17.46106425867806,17.877706585912247,2868100.0
2002-12-23,18.180717586234884,18.68826267664556,18.180717586234884,18.65038675962368,1310700.0
2002-12-24,18.597353377645067,18.67310663588893,18.120110306993173,18.21858853129895,560900.0
2002-12-27,18.521607917494816,19.01400209766954,18.4837305529437,18.64281259431094,1060300.0
2002-12-30,18.62008502904648,18.710989253498,18.26404649343144,18.468578469918494,4700400.0
2002-12-31,18.37009865483344,18.70341218963005,18.294345381715097,18.44585192795179,750100.0
2003-01-02,18.309500786275155,18.710992220211065,18.059515935489284,18.710992220211065,1182500.0
2003-01-03,18.63523276722692,19.074599979244432,18.37009705681369,18.87764206421956,1485300.0
2003-01-06,18.998845758697502,19.165501780793043,18.52160265981695,18.55947856874261,2001100.0
2003-01-07,18.44585863596451,18.483734563860867,18.13527140361744,18.14284687817152,2908300.0
2003-01-08,18.20344395819299,18.673111685542494,18.20344395819299,18.53675607280438,4489500.0
2003-01-09,18.40798259212322,18.4458599676281,17.976190625486556,18.13527271285877,2451200.0
2003-01-10,18.25647449002653,18.385254656293636,18.006489631375548,18.294350414568772,1428100.0
2003-01-13,18.13526278862713,18.37767207970722,18.029207640124596,18.06708499490169,1604300.0
2003-01-14,18.06709268686542,18.21859783585627,17.498945127183323,17.5140960755446,3676000.0
2003-01-15,17.483793117682854,17.991338297989515,17.309561556724685,17.839831713320052,2534700.0
2003-01-16,17.8398281351715,18.61250896123557,17.801952219037872,18.483728823558224,3346300.0
2003-01-17,18.70341426764232,18.70341426764232,18.07466448718881,18.2564714959481,1992700.0
2003-01-20,18.218592628787988,18.400401067412552,18.180716713584108,18.332223264146727,474800.0
2003-01-21,18.180724118590494,18.37010666149248,18.02164347609241,18.13527271285877,2849800.0
2003-01-22,18.317072248257613,18.63523484729212,18.18071664226089,18.597357487363283,2681200.0
2003-01-23,18.86249741798426,19.5973024702437,18.6503899347538,19.21096198237896,6340600.0
2003-01-24,19.39276766659237,20.05939340945352,19.32458985319053,19.695779367892893,4212100.0
2003-01-27,19.73365879954791,19.839713997526715,18.710994306325365,18.90795086355597,3153200.0
2003-01-28,18.907942913611965,19.42306340331987,18.74886235084104,19.309434223501583,2763300.0
2003-01-29,19.30943812423324,19.529122501817707,18.907946733237686,18.99885096238008,2939700.0
2003-01-30,18.915519087036103,19.392763682810426,18.86249223081084,19.317010411828555,1758400.0
2003-01-31,19.24125971448922,19.35488891372391,18.83219430826956,19.01400131601981,2416700.0
2003-02-03,19.165503869864832,19.23368166926116,18.71098713372058,18.748863046774776,1164400.0
2003-02-04,19.127634338003755,19.74123329240076,19.127634338003755,19.370043730117438,2907800.0
2003-02-05,19.48367392089088,19.816987574058256,18.824623533919645,18.90795086355597,2530000.0
2003-02-06,19.0897510612042,19.241256150496472,18.78673799287287,19.0897510612042,2681500.0
2003-02-07,19.157934919911835,19.49882256235359,18.87764817646636,18.976126443427617,2025800.0
2003-02-10,19.1124774172178,19.203381633290263,18.58978287064002,18.61250784100301,2244600.0
2003-02-11,18.597354537880435,19.31700836878448,18.521602719783854,19.12762593379639,2098000.0
2003-02-12,18.938242317305864,19.26398031634324,18.180712624613623,18.21858853129895,5650900.0
2003-02-13,18.37010004174738,18.900371548736963,18.37010004174738,18.839769214641606,3610600.0
2003-02-14,18.33979625039679,18.57463153492792,18.02920913975727,18.180715681721,2478400.0
2003-02-17,18.089812494271825,18.34737276330415,17.961032359755663,18.332223264146727,404300.0
2003-02-18,18.17314072267515,18.52160520107013,17.915580460996882,18.44585192795179,2121200.0
2003-02-19,18.51403130458107,18.66553641883542,18.294346938332858,18.468578469918494,2371400.0
2003-02-20,18.67311102749117,18.68068649958451,18.407975283718773,18.45342811627877,1835400.0
2003-02-21,18.445858394799675,18.445858394799675,17.95346411421447,18.097393794238105,1789100.0
2003-02-24,18.241327075076768,18.294353957655247,17.991342168010952,18.12012235921905,991200.0
2003-02-25,17.991335869290747,18.188293824823617,17.764077467838653,17.786802441059656,1791900.0
2003-02-26,17.953458604131,18.248894792835205,17.688322859073438,18.17314151640825,3032300.0
2003-02-27,17.877703010948327,18.02920809929526,17.66559415341456,18.02920809929526,327500.0
2003-02-28,18.067094655384352,18.233750770894662,17.892863064868013,18.20345031574466,1332300.0
2003-03-03,18.082240307558497,18.082240307558497,17.650447027968738,17.71862483817377,1009400.0
2003-03-04,17.809527501653275,17.915581221597332,17.438338036975512,17.506515841189138,679200.0
2003-03-05,17.589844093666823,17.604995038725747,17.173203218661858,17.256531971612308,154200.0
2003-03-06,17.347440246067617,17.423193550479304,17.127757252635238,17.15805770747545,241200.0
2003-03-07,17.233802872308313,17.324707083642817,16.6277796129897,16.779284705382636,437700.0
2003-03-10,16.892919595076833,16.95352194149004,16.29447160485562,16.47627864409525,912000.0
2003-03-11,16.438399230354065,16.544452952848737,16.1581125346378,16.173263479243783,2218100.0
2003-03-12,16.059637418241632,16.499004783435797,15.99145959908444,16.3323472499965,2328200.0
2003-03-13,16.029332398605632,16.476275150460893,15.832374453307244,15.832374453307244,1045800.0
2003-03-14,16.135384203445863,16.665655642755645,16.074781877085325,16.423246337313493,836300.0
2003-03-17,16.66565231574689,16.779281474379626,16.339914334759406,16.339914334759406,1911500.0
2003-03-18,16.476281496772632,16.96867582724158,16.33235035729353,16.855046588652463,879700.0
2003-03-19,16.855032956179926,17.14289355744023,16.756554747685687,16.96866210286497,482900.0
2003-03-20,17.036847099791977,17.158051766937003,16.786862293196155,16.839889154462902,249600.0
2003-03-21,16.91564338806404,16.968670252325815,16.574754339418796,16.589905284886072,697700.0
2003-03-24,16.85504687093352,16.96867611142565,16.28689922359868,16.286899223598684,2067000.0
2003-03-25,16.39294293850229,16.54444946285514,16.135382714026427,16.309615650494194,1033800.0
2003-03-26,16.362647487422688,16.362647487422688,16.135387631631115,16.24901828196377,151500.0
2003-03-27,16.21114543238582,16.347501094866846,15.915709126926355,16.21114543238582,2738600.0
2003-03-28,16.29446771988814,17.27168050342089,16.29446771988814,17.203502699351912,80000.0
2003-03-31,17.52923977044056,17.544390713781333,17.264105486344537,17.544390713781333,450200.0
2003-04-01,17.423180134478123,17.423180134478123,16.741403809494887,16.96866210286497,1509000.0
2003-04-02,16.58990778834958,16.870194542295472,16.5444563899627,16.817167670031793,103400.0
2003-04-03,16.589904581389384,16.7414111398901,16.589904581389384,16.733835667477702,13800.0
2003-04-04,16.6277776312983,16.839885024344238,16.6277776312983,16.741406798269086,903500.0
2003-04-07,16.55202843121186,16.839889154462902,16.491426097639344,16.839889154462902,1081800.0
2003-04-08,16.839891770802883,16.930796007721845,16.69596210925244,16.824740823837413,947000.0
2003-04-09,16.930795076139717,17.226231301341386,16.855041790354385,17.03684880931493,3279800.0
2003-04-10,16.930788806331016,16.998966593802844,16.779282290866238,16.953513772239482,1883500.0
2003-04-11,16.779284705382643,16.877764388067803,16.620204141639036,16.779284705382636,1127200.0
2003-04-14,16.65808005351892,16.779284705382643,16.567177287057834,16.779284705382636,1936400.0
2003-04-15,16.83989848294713,16.998980599744733,16.786871592306063,16.885351341960394,1016600.0
2003-04-16,16.87775936346613,17.12016859502702,16.70352646401788,16.96866210286497,1334300.0
2003-04-17,17.044422791198706,17.044422791198706,16.817164398598837,16.92321812249563,1197600.0
2003-04-21,17.082292945296135,17.355004080310454,16.983814727026036,17.332277670768214,1480200.0
2003-04-22,17.392888709846808,17.423190604437455,17.021699170354527,17.02927464400219,2767300.0
2003-04-23,17.02926993957095,17.24895428004254,17.014118996461157,17.135325096466026,1928300.0
2003-04-24,17.195938293968,17.195938293968,16.61263961938608,16.620215095729602,1790700.0
2003-04-25,16.635355144999068,16.847464027393563,16.47627456685836,16.514150482166084,1473400.0
2003-04-28,16.66566001091491,16.703535932990192,16.370223773081037,16.453551090621424,749100.0
2003-04-29,16.385375058908387,16.385375058908387,16.16569208618139,16.2717458354376,2161200.0
2003-04-30,16.476277457912676,16.620208562109685,16.271744011665426,16.5065793513747,2723900.0
2003-05-01,16.415674333353426,16.938370411666824,16.362647467196396,16.72626150216496,3116700.0
2003-05-02,16.779287947473943,16.923219041199992,16.468700786452374,16.711110137018114,1900500.0
2003-05-05,16.665661975752684,17.044427020656155,16.612635100646035,17.044427020656155,1339200.0
2003-05-06,17.02169637398927,17.082298708340808,16.741411119441008,16.92321812249563,1445600.0
2003-05-07,17.13533425140834,17.264114446898397,16.96867667790696,16.98382762911149,3555000.0
2003-05-08,17.30956176684339,17.77165411043417,17.2716843977793,17.77165411043417,3193800.0
2003-05-09,17.748922891173073,18.02920809929526,17.72619647772801,18.02920809929526,3262600.0
2003-05-12,18.18072119606813,18.332227783984926,18.18072119606813,18.294350414568772,1940300.0
2003-05-13,18.14284243350793,18.24132068883753,17.764077467838653,17.786802441059656,1510900.0
2003-05-14,17.839822537301075,18.2488892385784,17.839822537301075,18.2488892385784,1900700.0
2003-05-15,18.29434830516385,18.59736000118519,18.248896911979088,18.38525253640713,2155200.0
2003-05-16,18.44585503787602,18.589786136579946,17.91558348151868,17.91558348151868,1338800.0
2003-05-20,18.27161411229832,18.801883951576336,18.27161411229832,18.77158351969877,2823900.0
2003-05-21,18.63523743160237,19.12763161997347,18.544333200040228,19.07460475359295,1691200.0
2003-05-22,19.074603321874424,19.12005471180709,18.82461850993429,19.059452376938985,2129300.0
2003-05-23,19.12762537781692,19.24125454653227,18.8624896875656,18.8624896875656,1647000.0
2003-05-26,18.900373960239687,19.01400317055725,18.78674330504832,18.89279848690201,215600.0
2003-05-27,19.16550709440695,19.24126037813409,18.55948371433726,18.62008605234423,2640200.0
2003-05-28,18.18071752048319,18.347373577599782,17.961033156904683,18.05951285260319,2131100.0
2003-05-29,17.991330330676455,18.309492861687552,17.915577071888432,18.24131507326566,1715500.0
2003-05-30,18.006485664483293,18.24889499584741,17.8246786659602,18.10496391352237,1083600.0
2003-06-02,18.104968392187324,18.53676030110216,18.01406559287575,18.37010420578164,1815200.0
2003-06-03,18.415551143365427,18.8246179757728,18.415551143365427,18.50645536552493,1771800.0
2003-06-04,18.4231259564993,18.78673994238121,18.392825513445917,18.78673994238121,2288300.0
2003-06-05,18.8549224655728,19.00642905338924,18.70341732263027,18.9837026317546,1463700.0
2003-06-06,18.892791569822105,19.24125454653227,18.79431189736173,18.8624896875656,1257300.0
2003-06-09,18.87764350071808,19.0139991018708,18.521604999276477,18.7034119858556,1196600.0
2003-06-10,18.48372699585596,18.521604353117787,18.06708618008989,18.415549197658105,2149100.0
2003-06-11,18.43070578188295,18.559485946243672,18.256474219769576,18.551910472472585,1161700.0
2003-06-12,18.36252885119799,18.491309021789117,18.248899628882047,18.39283074774835,663500.0
2003-06-13,18.27162261981906,18.536756940471776,18.218594310814836,18.377676348080143,1042200.0
2003-06-16,18.468580451161227,18.741291708897624,18.40797810998356,18.65796294795066,1003700.0
2003-06-17,18.60493248041524,19.26398407747605,18.60493248041524,19.203381748023496,1991000.0
2003-06-18,19.0215821066308,19.097333964050023,18.657966544597787,18.79432219975091,2286000.0
2003-06-19,18.89279664418631,19.173081905973657,18.817043363071956,19.01400131601981,1489100.0
2003-06-20,18.900364833591865,19.16549904801302,18.801885172629923,18.93066526743724,1859900.0
2003-06-23,18.854919149169103,18.87764556680637,18.33979857504679,18.51403155385191,2174500.0
2003-06-24,18.37009980596773,18.37009980596773,17.801952389288314,17.938308000471146,2105500.0
2003-06-25,18.0216386597144,18.097390500730803,17.741351935382948,17.91558348151868,1444800.0
2003-06-26,17.741350238199793,18.05951285260319,17.680747904259793,18.05951285260319,1164000.0
2003-06-27,17.98376082376408,18.25647206788329,17.877707093217143,17.953460377125115,997100.0
2003-06-30,17.991334519907696,18.407975372945604,17.91558124348074,18.17314151640825,2564100.0
2003-07-02,18.559485946243672,18.991277837078503,18.407979360569684,18.551910472472585,1390400.0
2003-07-03,18.59735770043224,18.7488642521363,18.332223402260475,18.339797429459477,583100.0
2003-07-04,18.29434454416712,18.491302467308323,18.29434454416712,18.415549197658105,83700.0
2003-07-07,18.218593106990102,18.27919543983113,17.89285647101556,18.10496391352237,2835400.0
2003-07-08,18.044363161915715,18.33222535179127,17.908007539856104,17.953460377125115,2960400.0
2003-07-09,18.10496129019332,18.180714556486684,17.930729789129927,17.930729789129927,1234600.0
2003-07-10,17.91558301273427,18.21859470349245,17.8398297288263,17.953460377125115,1388300.0
2003-07-11,17.923157240019787,18.17314204813149,17.923157240019787,18.05951285260319,1573600.0
2003-07-14,18.218594339095127,18.31707403966788,18.09738966521612,18.188293893062216,856500.0
2003-07-15,18.19586602916035,18.461001746479614,17.801950188850213,18.006483580342795,2016400.0
2003-07-16,17.953456190618624,17.983756630191927,17.688320481203686,17.741347334112,933500.0
2003-07-17,17.839824678761076,18.029207112484112,17.658017715771752,17.99133120368883,1378100.0
2003-07-18,18.02163361404252,18.097385433850032,17.817100232866192,18.06708499490169,1784100.0
2003-07-21,18.142839449740112,18.51402888166542,18.127688506835376,18.415549197658105,1975300.0
2003-07-22,18.49130549338779,18.80189264939482,18.44585410210897,18.756441258116,1587000.0
2003-07-23,18.87764617366073,19.317013481323325,18.870070700871445,19.279137562250604,1738400.0
2003-07-24,19.18065132580192,19.733647647144384,19.0518712220083,19.392760157012944,2391000.0
2003-07-25,19.536698298230387,19.536698298230387,19.25641157819996,19.430643121662094,1773900.0
2003-07-28,19.50639286684649,19.60487110771148,19.013998772774567,19.317010411828555,1875200.0
2003-07-29,19.03672670876908,19.03672670876908,18.2943477161984,18.40040289004685,4446200.0
2003-07-30,18.180714169486315,18.4231234605664,18.03678311108001,18.06708499490169,4187800.0
2003-07-31,18.18071607359892,18.4458518053136,17.953457700628334,18.23374293096716,2915100.0
2003-08-01,18.02920809929526,18.294343809994125,17.877703010948327,18.02920809929526,1322100.0
2003-08-05,18.332228280214142,18.506459849622946,18.233748561940335,18.37010420578164,4985700.0
2003-08-06,18.33222870581589,18.72614325343441,18.294351334495083,18.63524045201244,2627000.0
2003-08-07,18.710988112310968,18.892795105251924,18.50645470342481,18.78673994238121,1213500.0
2003-08-08,18.72614014846459,19.506396529811607,18.72614014846459,19.45336966362881,1945900.0
2003-08-11,19.56699578647985,19.65032453156761,19.127628535344115,19.491242513206764,1384300.0
2003-08-12,19.39276723637019,19.39276723637019,19.16550738178116,19.241260666644173,1189500.0
2003-08-13,19.08975165429019,19.43063919944364,19.08975165429019,19.2639831625824,2042500.0
2003-08-14,19.407913592778456,19.73365018437461,19.37761170804948,19.54426773943868,2070000.0
2003-08-15,19.544272326316804,19.69577889577224,19.31701391700739,19.430643121662094,271700.0
2003-08-18,19.02915547502387,19.42307000257358,18.94582670723744,18.9837026317546,1263100.0
2003-08-19,19.07460739728032,19.983642614522772,19.07460739728032,19.96091763713792,1994300.0
2003-08-20,20.104841176836747,21.21083396881426,20.104841176836747,20.983575611383465,4190300.0
2003-08-21,20.756321568220237,21.08205969715894,20.612390464645824,20.650267831309517,2606200.0
2003-08-22,20.73359386184407,20.90024991858916,20.33967796967536,20.45330716495036,1398300.0
2003-08-25,20.453307309824687,20.566936505904547,20.10484424919664,20.28665125189914,845300.0
2003-08-26,20.19574249570992,20.559356419511364,20.112413763011272,20.40027586967572,1981100.0
2003-08-27,20.9153948048662,21.324460078340312,20.9153948048662,21.210830915979344,2181500.0
2003-08-28,21.19569154493586,21.42295143857618,21.021459971223404,21.324471717869848,1191400.0
2003-08-29,21.589600594872103,21.86231180158791,21.30931391631714,21.407793605352737,2402300.0
2003-09-02,21.33961057158418,21.53656845649133,20.87751701680691,20.968421211715263,1176400.0
2003-09-03,20.976000140152653,21.286587236248987,20.7714667515409,20.983575611383465,1084000.0
2003-09-04,20.900243864585217,21.347186488761785,20.779039232083765,21.210830915979344,926500.0
2003-09-05,21.38507086007671,21.816862714901248,21.324468519835964,21.64263116731832,2063600.0
2003-09-08,21.6426459495656,21.76385071283174,21.279031659767192,21.529016664612936,843300.0
2003-09-09,21.84717168811344,21.93050047477893,21.362352809057967,21.582035821802137,1591800.0
2003-09-10,21.407798509020697,21.513852249314606,21.089635843265125,21.13508723983768,902900.0
2003-09-11,21.044190241192783,21.15024401068851,20.657849651762906,21.104792601600945,1851800.0
2003-09-12,21.089625580562195,21.089625580562195,20.1957403620022,20.37754730469477,1817200.0
2003-09-15,20.36239782844452,20.642684454953248,20.112413083665704,20.58208213636668,2276800.0
2003-09-16,20.513909498755265,20.635114166365085,20.08211768978609,20.45330716495036,2095800.0
2003-09-17,20.57450454927849,20.726011052594945,20.37754667291633,20.48360180318709,1746600.0
2003-09-18,20.64268812989745,20.680564043929515,20.10484263729996,20.15029402311313,1874900.0
2003-09-19,20.44573655092826,20.83207706256432,20.33968280278759,20.369983254453228,3693900.0
2003-09-22,20.665422562613205,20.794202743106773,20.415437676346173,20.50634048323924,1688300.0
2003-09-23,20.453306041199475,20.81692002405115,20.400279182642794,20.771468637413072,1711000.0
2003-09-24,20.74116757324092,20.907825072320016,20.30937577085161,20.30937577085161,2047100.0
2003-09-25,20.566933785847063,20.65783799761269,19.69577480461752,19.80940398566947,2508800.0
2003-09-26,19.733656146642755,19.733656146642755,19.135208191166093,19.135208191166093,2314600.0
2003-09-29,19.317006009276103,19.483662011554745,19.15035000699746,19.173074971701325,1654900.0
2003-09-30,19.43063919944364,19.506392468879994,19.203380836008005,19.2639831625824,1596300.0
2003-10-01,19.203381227792494,19.35488632488276,18.9761214148469,19.317010411828555,1370700.0
2003-10-02,19.23368961999414,19.49882545559455,19.165511792414783,19.407922648738108,1379900.0
2003-10-03,19.506391720121755,19.53669360468253,18.78673785541063,18.87764206421956,2890700.0
2003-10-06,18.900374173373347,18.998852438126065,18.710991672417197,18.824620884016124,1898000.0
2003-10-07,19.01399857420725,19.09732587103097,18.81704064966066,18.81704064966066,1564000.0
2003-10-08,18.839778740246047,19.16551554765877,18.839778740246047,18.953407993517867,1434800.0
2003-10-09,18.748866964928364,19.089756033149296,18.60493586447133,19.029153692673773,1638200.0
2003-10-10,19.10490617630189,19.271563701862544,18.779169488351314,18.824620884016124,1458100.0
2003-10-14,19.03672585599634,19.089754162981947,18.80189199026889,18.847343379954356,1481900.0
2003-10-15,18.82462297399453,18.82462297399453,18.47615838221301,18.63524045201244,2203300.0
2003-10-16,18.673115759868946,19.021580340106755,18.63523983467684,18.938251570835423,2228500.0
2003-10-17,18.85491543270027,18.915517756247432,18.529177401806763,18.56705475706959,1320900.0
2003-10-20,18.688267326987585,18.83977392252285,18.63524045201244,18.63524045201244,779300.0
2003-10-21,18.832194060257983,19.468519301440583,18.832194060257983,19.46094382894155,3270100.0
2003-10-22,19.620020789063457,19.65789814455512,19.142777668855462,19.23368043228871,1900500.0
2003-10-23,19.233680679300846,19.241256150496472,18.95339546942978,19.0897510612042,1755100.0
2003-10-24,19.309431429595552,19.52154026080656,19.20337773642663,19.392760157012944,2943100.0
2003-10-27,19.317010017725817,19.460941085167555,19.15035398086458,19.2639831625824,1982100.0
2003-10-28,19.24126530863546,19.50640114718365,18.96855544016009,19.22611435903292,2157300.0
2003-10-29,19.317019473277064,19.529128442550093,19.27156806731647,19.46852608631125,2752000.0
2003-10-30,19.468515237131594,19.695773585164925,19.18822859267536,19.27155732789514,1380100.0
2003-10-31,19.301862971087097,19.52912282527025,19.203384712352683,19.430643121662094,872300.0
2003-11-03,19.45337284162624,19.582153014054214,19.127634673433477,19.32459266919826,1274200.0
2003-11-04,19.37003621648805,19.453364954531683,19.16550282940283,19.16550282940283,3032700.0
2003-11-05,19.135202409711237,19.741225655556853,19.08975102749116,19.54426773943868,4488800.0
2003-11-06,19.430641735246013,19.907886383566627,19.392765818021537,19.52912143182743,2868300.0
2003-11-07,19.248839639306077,19.923040962930557,19.248839639306077,19.85486313864561,1761300.0
2003-11-10,19.85485954773365,20.03666800952797,19.64275208376316,19.832134573664657,1125300.0
2003-11-11,19.832130920657075,20.41542922888192,19.809404505900478,20.074540231900265,5602300.0
2003-11-12,20.21089488432133,20.983575611383465,20.082114763144308,20.983575611383465,3045300.0
2003-11-13,21.044187669437985,21.044187669437985,20.36240939207167,20.71844948022387,1861100.0
2003-11-14,20.86237599022785,21.104785348552056,20.688142999667797,20.83207409800045,1137600.0
2003-11-17,20.832073079557333,20.90782636154864,20.21847424068773,20.68056651557472,1704100.0
2003-11-18,20.642683659301326,21.233557326400817,20.63510818916084,21.210830915979344,2471900.0
2003-11-19,21.324471160262995,21.498702729419527,20.99115752523063,21.438100381674907,1447800.0
2003-11-20,21.513842497232982,21.58959575376469,21.036599437367656,21.210830915979344,1889100.0
2003-11-21,21.66535419824586,21.786558859770786,21.332040656615565,21.36234254443356,3279100.0
2003-11-24,21.172955968947665,21.263858725003608,20.97599807099545,21.059325356567854,1118200.0
2003-11-25,21.01387523614247,21.627473933298088,20.983574797268204,21.33203779112563,1542100.0
2003-11-26,21.44567222586192,22.210777639682327,21.44567222586192,22.081997491913075,2203500.0
2003-11-27,22.06150092294794,22.236171398870862,21.90961537895189,21.94758640282548,317200.0
2003-11-28,22.213384346626192,22.365271314721667,21.65899937553024,21.65899937553024,1364900.0
2003-12-01,22.13743914990507,22.312108135750485,21.39319625051922,22.289326106249742,2713700.0
2003-12-02,21.955176732836737,22.205789208970582,21.939987746767663,22.137440220161217,2255800.0
2003-12-03,22.13744037870274,22.501967355962336,22.13744037870274,22.418430828987084,2623900.0
2003-12-04,22.42601825847366,22.593092708301583,21.894415497701463,22.266536850841604,1702200.0
2003-12-05,22.175407515530484,22.58549990427944,22.05389855230849,22.47917992358547,1173300.0
2003-12-08,22.463992564503588,22.463992564503588,21.795693218485415,22.21338012868412,1527300.0
2003-12-09,22.258941172620027,22.36526258820276,21.75771640137583,21.75771640137583,1918900.0
2003-12-10,21.77290055514094,21.932380470408685,21.03625254216499,21.13497799706875,2485700.0
2003-12-11,21.1122107974251,21.83367183754465,20.9603252537432,21.772917330371545,1687900.0
2003-12-12,21.77291385272381,22.099469819808665,21.719753848500964,21.84126284343931,700100.0
2003-12-15,21.613430659221923,22.152628048482576,21.529894137210743,22.1146570337958,1172000.0
2003-12-16,22.160211058232104,22.1754000356368,21.446345053718293,21.49191053743176,2002700.0
2003-12-17,21.529882780388743,21.88681505507046,21.34002491010049,21.88681505507046,1252300.0
2003-12-18,21.64379996344959,22.3045060733584,21.567856515982943,22.12983570963488,1598300.0
2003-12-19,22.099471825215915,22.40324434012749,21.79569931030434,22.02352833436262,3538200.0
2003-12-22,22.107066319151407,22.479187830980795,21.90961382233348,22.02352833436262,981900.0
2003-12-23,21.985552601616945,22.023523614655485,21.651402182572845,21.96276912469304,1022900.0
2003-12-24,22.01592641162886,22.12224639384713,21.841257455555667,21.902011938037692,294100.0
2003-12-29,22.289320991783445,22.84370579278104,22.289320991783445,22.813329277583065,1030000.0
2003-12-30,22.858900887385165,23.003193356538983,22.509561453934023,22.51715594688964,855700.0
2003-12-31,22.59309075158942,22.631061753284182,22.091865997014065,22.258940432372224,312100.0
2004-01-02,22.35007532864589,22.66903670295331,22.26653737750553,22.524744273302066,413000.0
2004-01-05,22.78295284615793,22.9348397778661,22.623472871515364,22.737387346045924,2286500.0
2004-01-06,22.836117408518323,22.858900887385165,22.17541245489553,22.51715594688964,2323300.0
2004-01-07,22.365264838583208,22.47917930741873,22.061490990353736,22.228566896580155,1400400.0
2004-01-08,22.22856297888083,22.31969395848733,21.90960165325644,22.031110591732325,2267500.0
2004-01-09,21.90959975198113,22.137428629727623,21.8032783536655,21.83365630989873,1868900.0
2004-01-12,21.833667500896908,21.871638517150075,21.46154603731049,21.68178053888141,1342500.0
2004-01-13,21.64380291279303,21.757717375265443,21.24889809095448,21.35521951129623,1506700.0
2004-01-14,21.180552540556484,21.180552540556484,20.686922157877746,20.80843113058324,2604300.0
2004-01-15,20.504651379822334,20.618565820010097,20.109746635237443,20.3071990075299,3080100.0
2004-01-16,20.45909204635733,20.69451548668054,20.178101657454565,20.67173201239077,1236700.0
2004-01-19,20.71729408523832,20.732481616022724,20.246445866903027,20.246445866903027,689700.0
2004-01-20,20.61857124420479,20.95272161202886,20.58060023698661,20.61857124420479,2417900.0
2004-01-21,20.618577285801063,21.01348224998878,20.50466278226655,20.80084078115658,2517300.0
2004-01-22,20.770452963094133,20.922338402391468,20.086964865004347,20.216068285082475,3005100.0
2004-01-23,20.17050403015997,20.36036194088795,20.079373044171053,20.162909539910743,1639000.0
2004-01-26,20.238859290584625,20.238859290584625,19.74522885881453,19.897115814052118,2763600.0
2004-01-27,20.12494525199665,20.588199172261167,19.973058293335743,20.337586704421646,1478700.0
2004-01-28,20.352774765650288,20.86918870019539,19.828767786627843,19.9350877913278,2080800.0
2004-01-29,19.74523582004916,20.04900838911877,19.38070873716562,19.471839783635577,2376700.0
2004-01-30,19.471828024157567,19.927487326829944,19.441451509846605,19.927487326829944,1382800.0
2004-02-02,19.555368825620786,20.26923512231116,19.555368825620786,20.26923512231116,1369300.0
2004-02-03,20.41352669993689,20.42871568398886,19.98065079396465,20.041405281671256,1737100.0
2004-02-04,20.071784700561743,20.307208176378584,19.851548761393374,19.97305774558925,1180600.0
2004-02-05,19.973056591425824,20.314801495041998,19.760416605621334,20.314801495041998,1174300.0
2004-02-06,20.504663274516336,20.778059248363707,20.352776300489676,20.69452126779889,1781500.0
2004-02-09,20.80842866055452,21.02866455275377,20.65654318695255,21.02866455275377,1637800.0
2004-02-10,21.15776341803805,21.210923394706377,20.808424152287948,20.95271655217391,2239800.0
2004-02-11,20.96032083747621,21.5298947654049,20.808433877294664,21.34003678942868,3363600.0
2004-02-12,21.423570298357344,21.491919275968293,20.92234542821117,21.0058833894026,1787400.0
2004-02-13,21.112196198779756,21.18813964235824,20.489462568737437,20.975499738539327,3260600.0
2004-02-16,21.00587694434009,21.12738587869992,20.983093475959844,21.036254902180424,547600.0
2004-02-17,21.24130215302456,21.400783548420268,21.005878753488957,21.30965111555116,1487200.0
2004-02-18,21.317252177622272,21.378006668764897,20.618574805231496,20.65654726750896,2270800.0
2004-02-19,20.65654255170068,20.846400474240205,20.588193583706374,20.664135593921383,1371800.0
2004-02-20,20.618575596256598,20.67933008973004,20.223670664428504,20.34518109987678,2398600.0
2004-02-23,20.46668213624788,20.48186966734039,20.193286297571213,20.329984216909544,1630500.0
2004-02-24,20.57301177408755,20.907162239823432,20.527446262374053,20.80084078115658,1558500.0
2004-02-25,20.694520129007792,20.7324911461742,20.314804163337925,20.55782214960641,1987100.0
2004-02-26,20.390748768247107,20.823624761171097,20.261645274874905,20.69452126779889,2110600.0
2004-02-27,20.770454792221862,20.945123714621158,20.489464459600583,20.679322361817416,2706100.0
2004-03-01,20.884366993077677,21.08181936392321,20.80842355067543,20.884366993077677,935900.0
2004-03-02,20.88436964612246,20.88436964612246,20.38314489049559,20.39073938055065,1787600.0
2004-03-03,20.3907446818174,20.694517120491334,20.20848121861304,20.51984814931648,850600.0
2004-03-04,20.580596890005037,20.8843692438518,20.45908794846633,20.679322361817416,1477900.0
2004-03-05,20.785652037100878,21.3248479985184,20.747679572457898,21.3248479985184,1662700.0
2004-03-08,21.264085166545424,21.932384348725048,21.203330695438183,21.71974442410014,2840600.0
2004-03-09,21.64380097309088,21.86403683616765,21.46153755976916,21.71974442410014,1920100.0
2004-03-10,21.605833347216112,21.605833347216112,21.036259548416044,21.17295604338716,2254300.0
2004-03-11,21.17296084352869,21.34003678942868,20.77046286149998,21.34003678942868,2674200.0
2004-03-12,21.26408251646027,21.5830438121472,20.907150224251357,21.469129374080584,1405400.0
2004-03-15,21.613428947684337,21.6286179317568,21.17295854909172,21.248902020952777,1500400.0
2004-03-16,21.377997105905063,21.83365630989873,21.377997105905063,21.83365630989873,1648800.0
2004-03-17,21.871632871458097,22.25134872997995,21.62102046277372,22.24375568749043,2163900.0
2004-03-18,22.40324156497138,22.669043025781495,22.21338358560721,22.327298083525424,2281000.0
2004-03-19,22.403239533139335,22.53993749764413,22.28932504555245,22.509559528420265,3652300.0
2004-03-22,22.63105869934936,22.638653188363648,22.053892019269888,22.220966432082296,1782200.0
2004-03-23,22.175407631904637,22.66903797864714,22.107058658670933,22.653848996039407,1520800.0
2004-03-24,22.35007532864589,22.76016769646912,22.26653737750553,22.524744273302066,1567300.0
2004-03-25,22.494376961416663,22.76777150231899,22.35008447273106,22.661451483551502,1480400.0
2004-03-26,22.828525766754307,22.86649823627499,22.593102249732507,22.858903742370856,1025300.0
2004-03-29,23.010792106141334,23.314566105675983,22.729803039624095,23.086735606025,1416400.0
2004-03-30,23.170261484179736,23.641108329932404,23.010780072972462,23.45125040375771,3456000.0
2004-03-31,23.54238517223361,23.88413005252134,23.4816306877937,23.54238517223361,3117900.0
2004-04-01,23.62592786131724,23.99804933407116,23.57276785785259,23.603144381903192,1676500.0
2004-04-02,23.14748014126013,24.111958842604597,22.896867713592005,23.92210089896204,2104100.0
2004-04-05,23.80818843742979,23.87653741880577,23.261396586421974,23.261396586421974,2872200.0
2004-04-06,23.39809386947312,23.53479182825408,23.284179386656067,23.314557354607945,1445100.0
2004-04-07,23.390498900633062,23.91450724911025,23.360122381801705,23.420876867965635,1920500.0
2004-04-08,23.38290098683882,23.77020985014746,23.35252302583372,23.55756991711541,1141300.0
2004-04-12,23.71704882932541,24.165113595042484,23.489219925757773,23.96766120265014,787100.0
2004-04-13,23.57276741313532,23.57276741313532,22.25135460207948,22.327298083525424,2637000.0
2004-04-14,21.98554979838818,22.56271665519013,21.8184738859182,21.90960633349284,4093900.0
2004-04-15,21.856451220390674,22.365270665692908,21.833667741287076,22.137440220161217,1708400.0
2004-04-16,22.32729145917495,22.70700730524425,22.2589424910024,22.44120592329554,1379400.0
2004-04-19,22.55513292431477,22.623481926088584,21.74253939750404,21.94758640282548,1187200.0
2004-04-20,21.82606597284088,21.90960391987311,21.347624659158456,21.453944629198784,1518500.0
2004-04-21,21.26408773726556,21.453945663491147,21.043851847563385,21.302058743110265,2033900.0
2004-04-22,21.37799994913901,21.879224705643804,21.23370753484191,21.879224705643804,1932300.0
2004-04-23,21.977956446638277,21.977956446638277,21.52989157387413,21.567862584040096,906600.0
2004-04-26,21.689374769944266,21.909610717357367,21.279282295056337,21.34003678942868,858800.0
2004-04-27,21.34004259917152,21.400797110084028,20.702119510339205,20.717308500192782,1795500.0
2004-04-28,20.428714180455717,20.428714180455717,19.74522588193511,19.74522588193511,3878800.0
2004-04-29,20.04899851690957,20.383148902600052,19.783197106667163,20.02621649076098,2316400.0
2004-04-30,20.31479932240779,20.36795931317354,19.843950999837663,19.843950999837663,1322000.0
2004-05-03,19.760418991806027,20.124945967347827,19.74523000569976,19.919899000417534,1049800.0
2004-05-04,20.3299823259925,20.998281432430684,20.3299823259925,20.884366993077677,2286800.0
2004-05-05,21.09702455552145,21.15018457150719,20.55782700373381,20.717308500192782,1205400.0
2004-05-06,20.57300696022268,20.57300696022268,20.10215862101829,20.20088556321492,1465900.0
2004-05-07,19.89711197749476,20.086969910682686,19.30475470448805,19.327538177930997,3340600.0
2004-05-10,19.076922168495248,19.973050227501503,19.03135523019771,19.669277881355253,2214800.0
2004-05-11,19.562965286053508,20.064190207986837,19.38829630233461,19.97305774558925,1025400.0
2004-05-12,20.32999195212031,20.474282967654727,19.593342095070263,19.881927023141834,1515800.0
2004-05-13,19.851542634111397,20.04140054437949,19.59333576026672,19.608524740728384,971200.0
2004-05-14,19.684466453941475,20.0489932617828,19.684466453941475,19.88951332654002,949100.0
2004-05-17,20.276827948482037,20.413524444341675,20.011026550947413,20.056592049567293,1650700.0
2004-05-18,20.102151439087223,20.58059409894969,19.97304802514821,20.436301707253,1250600.0
2004-05-19,20.732485714360404,20.92234364745345,20.565411254698905,20.61857124420479,1124800.0
2004-05-20,20.497063798453155,20.58819625041661,20.2768293330017,20.360365844758576,962400.0
2004-05-21,20.75527526944309,20.869189772977595,20.6565497526469,20.80084078115658,725000.0
2004-05-25,21.074228210618525,21.59823645278713,20.960313753234285,21.385595070102543,1646400.0
2004-05-26,21.514711831385053,21.60584432282818,21.340042791996016,21.522306326380463,1169200.0
2004-05-27,21.777374754206075,21.929663214713774,21.670771234272014,21.701229797780105,3493500.0
2004-05-28,21.70123672867557,21.777381709420567,21.43473002224044,21.44234466554941,1064100.0
2004-05-31,21.54894184616445,21.769762094662887,21.54894184616445,21.72407569758694,544400.0
2004-06-01,21.74691768793587,21.86113440426633,21.32050793587479,21.38142361474066,1903800.0
2004-06-02,21.381437203813054,21.389051850053857,20.901726109404752,21.267220414891572,2608200.0
2004-06-03,21.22152419881388,21.36619805360509,20.80272756286172,20.85602860961055,1517100.0
2004-06-04,20.764655801568164,20.977859988563456,20.67328154118117,20.85602860961055,1032000.0
2004-06-07,20.97024530037224,21.13014842919757,20.642822948193334,21.015931701130267,2816900.0
2004-06-08,20.97786804720085,21.015941275464822,20.62760306124326,20.88649520405764,955300.0
2004-06-09,20.658047927510164,20.673277209774632,19.972746201396365,19.972746201396365,1796400.0
2004-06-10,19.949922033401307,20.2545006964049,19.75956018748085,19.82809056819987,3519200.0
2004-06-11,19.812853263833865,19.896611454589728,19.729093620732957,19.797623973752785,577900.0
2004-06-14,19.759553739990253,19.86615587417111,19.53111872801608,19.6453355078306,1273800.0
2004-06-15,19.79762838797325,20.16312271734218,19.78239909449654,20.094592349042333,1358200.0
2004-06-16,19.850909413160416,20.376307888685883,19.736692732135893,20.30777758960239,1727900.0
2004-06-17,20.48292611643109,20.7494328843133,20.383938635280867,20.48292611643109,1304200.0
2004-06-18,20.825569006158005,20.977857485505933,20.368700663425376,20.368700663425376,2292700.0
2004-06-21,20.673273621994134,20.673273621994134,20.193562932670023,20.46768270413635,1217100.0
2004-06-22,20.40677765769892,20.772273297098337,20.40677765769892,20.61236868254644,928600.0
2004-06-23,20.833190193963063,20.87887660688811,20.650443089918028,20.848418030041493,599700.0
2004-06-24,21.08445797778294,21.21390396534914,20.962626630937603,21.16821612102397,1129500.0
2004-06-25,21.084465443620356,21.10730792152706,20.825573376816397,21.046392226534635,655300.0
2004-06-28,21.14538644531114,21.32051893082293,20.37632469531076,20.429625760262603,841100.0
2004-06-29,20.254489536973445,20.361091647204702,19.84330747920461,20.056513152011952,1340100.0
2004-06-30,20.216412147239133,20.27732783371236,19.911833714872976,20.23925607429578,1515500.0
2004-07-02,20.079359720914503,20.163117910377416,19.911840437298626,20.163117910377416,434800.0
2004-07-05,20.11742609348212,20.33063173706459,20.06412504567265,20.12504073636127,495000.0
2004-07-06,20.140275002335752,20.185961418563235,19.706248964967223,19.858538955518807,1795100.0
2004-07-07,20.1174265528578,20.65043994781288,20.026052288566056,20.44484894241495,1010400.0
2004-07-08,20.63520840871263,20.863641865984174,20.30778605490412,20.82557010722041,1826900.0
2004-07-09,20.817958715779422,21.11492254707304,20.467692380610924,21.05400685213217,990500.0
2004-07-12,21.092080087037505,21.13776649519563,20.764657681823973,21.046392226534635,1979400.0
2004-07-13,20.74942920468432,20.840803476910967,20.55906746886153,20.810344902053824,997800.0
2004-07-14,21.00831925687924,21.05400566241707,20.78749896748123,20.80272825344205,970200.0
2004-07-15,20.77988177436851,20.89409849238576,20.54383224447589,20.635206490296323,960200.0
2004-07-16,20.901722880916004,20.97025323415271,20.40678111812974,20.48292611643109,1220500.0
2004-07-19,20.406779891619344,20.56668452367592,20.048900309161212,20.269720645728647,1322800.0
2004-07-20,20.064127632035778,20.338247549297623,20.01082657735556,20.25448937151933,859000.0
2004-07-21,20.17072724623357,20.323017199919757,19.90422055345509,19.94229376804895,1073500.0
2004-07-22,20.018439418200025,20.178342567838573,19.828077695861925,20.033667252205117,721600.0
2004-07-23,19.9422953330534,19.949909976569742,19.63010221060705,19.63010221060705,1208400.0
2004-07-26,19.721467002613903,19.83568370418995,19.37881689788576,19.576791739367355,976400.0
2004-07-27,19.45496184954268,19.45496184954268,19.00570819777848,19.26460018192545,3317000.0
2004-07-28,19.180847633320276,19.180847633320276,18.76966561414645,18.807738830187372,3961000.0
2004-07-29,18.65545801125901,19.21892881364416,18.65545801125901,19.03618164414185,2088100.0
2004-07-30,19.150384726041835,19.40927672714444,19.11231297096266,19.35597568909585,1043200.0
2004-08-03,19.35597707570964,19.637713021449223,19.203687139794543,19.386434191485986,946300.0
2004-08-04,19.218918531734005,19.26460493658151,18.960026483690445,19.066630031460782,1111100.0
2004-08-05,19.06663165001993,19.203690876197356,18.67067890147696,18.73159459722628,1742100.0
2004-08-06,19.11231869880194,19.127547986335472,18.731595224532352,18.838197332577504,1489400.0
2004-08-09,18.868655239687158,18.94479876996973,18.602148526663928,18.746823848421347,622000.0
2004-08-10,18.723981350045268,19.059018427824125,18.663065649753182,18.75443847401888,1828800.0
2004-08-11,18.518390356886524,18.655451045925645,18.35087254380808,18.609764633694223,1411400.0
2004-08-12,18.655454597996023,18.731599601109927,18.404177104361715,18.465092816383816,1366400.0
2004-08-13,18.54884626135344,18.731593336299696,18.47270128370633,18.647833715653416,2147600.0
2004-08-16,18.762044939494423,18.952406601469303,18.74681711031804,18.952406601469303,1410800.0
2004-08-17,18.86103504421835,19.203685186660977,18.807734007772453,19.05901135983477,1625100.0
2004-08-18,19.02094963721981,19.32552820961359,18.93719143752727,19.08186535169857,721300.0
2004-08-19,19.302681656070455,19.843308326581088,19.264608434829995,19.812851201933604,2208500.0
2004-08-20,19.94990975681655,20.20880182414149,19.683403046059148,19.987981521634158,1993800.0
2004-08-23,19.91184229562788,19.972758008351963,19.592034440740164,19.6453355078306,445700.0
2004-08-24,19.39404537187213,19.622480234971427,19.157997320445983,19.3788175428742,1043500.0
2004-08-25,19.50065479996691,19.835690376984555,19.37882341698873,19.736702922944037,952500.0
2004-08-26,19.858536523804297,19.858536523804297,19.531114100853355,19.531114100853355,1144400.0
2004-08-27,19.607257458163744,19.896606637932173,19.46258214210718,19.87376416068539,1059500.0
2004-08-30,20.02604535759809,20.1098049498478,19.546334630041017,19.576791739367355,801000.0
2004-08-31,19.576796867676748,20.02605060359334,19.576796867676748,20.02605060359334,1045500.0
2004-09-01,19.86614403873864,20.170722420903758,19.75954196806692,20.170722420903758,635300.0
2004-09-02,20.02605209443103,20.048896023368677,19.6529433025173,19.736702922944037,1207100.0
2004-09-03,19.508278336970992,19.69102549475456,19.41690403190656,19.500663690520184,794000.0
2004-09-07,19.416895501796223,19.416895501796223,19.158003445584697,19.18846201800708,1042100.0
2004-09-08,19.043784115180895,19.295061494132177,18.92956738881113,19.05139875725148,1189400.0
2004-09-09,18.952409166101383,19.20368653581721,18.952409166101383,19.1123137390175,1492100.0
2004-09-10,19.22652911042822,19.447349349811866,19.02855279481179,19.05901135983477,1277500.0
2004-09-13,19.028558613198317,19.56918668891021,19.028558613198317,19.424511365502138,1505000.0
2004-09-14,19.43973726907053,19.630098968504797,19.37882158334535,19.52349542922734,837700.0
2004-09-15,19.485428467061595,19.59203058023709,19.31791065316514,19.31791065316514,409400.0
2004-09-16,19.22653046118935,19.340747183361195,19.074240530063943,19.1123137390175,695800.0
2004-09-17,19.08947252506773,19.32552064472984,19.02094219156187,19.196074620590373,2535100.0
2004-09-20,19.112326661187492,19.32553096610083,19.03618164414185,19.03618164414185,656800.0
2004-09-21,19.287447975916407,19.493038966768196,19.2113030031182,19.485424324253916,1564500.0
2004-09-22,19.287443307165656,19.4625756855675,19.279828666494588,19.3788175428742,1597000.0
2004-09-23,19.4930363631564,19.58440915643428,19.31790396575349,19.340746437900783,1331600.0
2004-09-24,19.340744339518896,19.59963631295823,19.226527634141355,19.3788175428742,1761700.0
2004-09-27,19.37882895383199,19.56919072566788,19.264610728854404,19.43974466272567,1314500.0
2004-09-28,19.584406320573684,19.873756846191952,19.569178492128632,19.60725024175749,2003300.0
2004-09-29,19.683404496086343,19.850922306907037,19.56157309688133,19.850922306907037,1609900.0
2004-09-30,20.033669056592892,20.361091480879782,20.033669056592892,20.25448937151933,1821900.0
2004-10-01,20.16310711788863,20.216408151474717,19.995589376283185,20.216408151474717,759500.0
2004-10-04,19.95752200460888,20.422005065622347,19.904220955445627,20.422005065622347,892000.0
2004-10-05,20.41438820659728,20.85602729045378,20.32301540433428,20.79511160483028,3199800.0
2004-10-06,20.795120908569256,21.07685698834202,20.749434486997657,20.88649520405764,1065200.0
2004-10-07,21.015935269645336,21.054007034684208,20.68089821839324,20.711356792300133,1099700.0
2004-10-08,20.90171861256773,21.04639248221684,20.597138681560715,20.67328366431247,1549800.0
2004-10-12,20.38394037326232,20.43724144091432,20.018446093067,20.018446093067,1126500.0
2004-10-13,19.972749809078085,19.972749809078085,19.432123262134663,19.49303894985145,1633300.0
2004-10-14,19.675783346920312,19.782385422893896,19.4549631011529,19.51587878061557,1699100.0
2004-10-15,19.698624474148566,19.96512962623888,19.493033540526763,19.60725024175749,2141000.0
2004-10-18,19.75954771482711,19.987981204801244,19.348365690060035,19.47781172167061,1984100.0
2004-10-19,19.706246975721765,20.026054761721134,19.56918774087475,19.850922306907037,2440400.0
2004-10-20,20.117431266001702,20.52099872829296,20.09458733149069,20.37632338107987,2985300.0
2004-10-21,20.36109347632244,20.52861130064104,20.224032778086787,20.269720645728647,819000.0
2004-10-22,20.216408066816943,20.498143967606183,20.15549239263876,20.41438437098209,723300.0
2004-10-25,20.67328072528022,21.015932372777417,20.63520896548922,20.970245970559304,2313400.0
2004-10-26,20.86364181159604,21.000702466539465,20.429617372504843,20.99308782433767,1524000.0
2004-10-27,20.977862052261724,20.99309133921517,20.67328357491652,20.711356792300133,1440600.0
2004-10-28,20.597133282727658,20.817953529592803,20.437230167972373,20.635206490296323,1379900.0
2004-10-29,20.74181039189314,21.015931701130267,20.39154556550747,21.015931701130267,1219700.0
2004-11-01,20.901713938737025,20.939785695427307,20.35347134739268,20.383929914620445,938400.0
2004-11-02,20.32302068468028,20.330635328904727,19.683405093275752,19.96513966785579,1175200.0
2004-11-03,20.10219888258291,20.201187797884497,19.850921451013555,20.10219888258291,1373500.0
2004-11-04,20.452471639615307,20.7722795120592,20.37632663144386,20.46008628566697,1753100.0
2004-11-05,20.460076563125444,20.985473819916898,20.406774066092893,20.96263134496177,1927300.0
2004-11-08,20.711359275107945,21.107310616949658,20.673286053160243,21.00832314457545,1728500.0
2004-11-09,20.7646614876256,21.2443724920705,20.7646614876256,21.2443724920705,1515300.0
2004-11-10,21.13015642347501,21.13015642347501,20.36870934515159,20.48292611643109,988100.0
2004-11-11,20.52861513846452,20.665675862323667,20.40678370666644,20.59714550039409,500900.0
2004-11-12,20.658054126328693,21.09969327810991,20.658054126328693,21.046392226534635,843900.0
2004-11-15,21.20629409344671,21.282439065434392,20.863642445674422,20.96263134496177,1174400.0
2004-11-16,21.145378888779355,21.297667383884797,21.02354751175717,21.28243955101545,1460300.0
2004-11-17,21.510868048154546,21.914435298981548,21.457567014569587,21.899206017287487,4634300.0
2004-11-18,21.975358900050324,22.279937382073403,21.975358900050324,22.112419580046897,2659400.0
2004-11-19,22.234254114763967,22.72157975486456,22.234254114763967,22.50075941647837,2873900.0
2004-11-22,22.515982390753685,22.91193508845493,22.432222775224112,22.8890911608529,1403000.0
2004-11-23,22.67588922601349,22.866250951191205,22.47029821425883,22.51598462164496,1565400.0
2004-11-24,22.47029306103232,22.69111185637773,22.05911113182145,22.05911113182145,2301000.0
2004-11-25,22.173336527319115,22.493144314570905,22.12003401915645,22.325625050749345,513000.0
2004-11-26,22.359961924302397,22.886528001811428,22.32180557392597,22.886528001811428,1052600.0
2004-11-29,22.77969605754304,23.06205663048236,22.71101344129901,23.008637141308533,992500.0
2004-11-30,22.833120478705407,22.833120478705407,22.05471829685162,22.230239929356237,2447000.0
2004-12-01,22.329433906034712,22.61942591144526,22.245488200660304,22.46679907643964,1602400.0
2004-12-02,22.359969659656176,22.497334897446645,21.75709067283042,21.986031765433214,1790500.0
2004-12-03,21.94023680000578,22.39048873252118,21.8257662904244,22.016550958250534,1961500.0
2004-12-06,21.963134542969083,22.039447256270453,21.596826823492677,21.818137767667416,2401100.0
2004-12-07,21.68077613086569,22.222605509220028,21.68077613086569,21.711302385678646,1509700.0
2004-12-08,21.17709891065936,21.596824613146516,20.83368591366329,21.444197746592803,4029200.0
2004-12-09,21.573932847600634,21.963133785414417,21.29920243136228,21.902082743536084,2251300.0
2004-12-10,21.65024097264842,22.092861266652367,21.65024097264842,21.74944834217893,818000.0
2004-12-13,21.940234539441697,22.054705037228857,21.650242514676123,21.96312922122767,1192500.0
2004-12-14,21.74945948627613,21.940244218611888,21.52814849809209,21.779985742124406,996800.0
2004-12-15,21.932601435179137,22.11575450986213,21.825762505506862,21.99365246007347,1107400.0
2004-12-16,21.82576730201309,22.21496821708582,21.74182157849596,21.74182157849596,2224800.0
2004-12-17,21.81049706847869,22.05470114211441,21.78760239073618,21.78760239073618,2518900.0
2004-12-20,21.84865725341025,22.199701762706116,21.84865725341025,22.131019172965,892100.0
2004-12-21,22.131022670379444,22.62706254256673,22.131022670379444,22.5125920267653,1030300.0
2004-12-22,22.51259202298676,22.550748376390302,22.291281097645754,22.436277860608087,962300.0
2004-12-23,22.573643057960744,22.733902944486044,22.359963694450872,22.359963694450872,633000.0
2004-12-24,22.32943691921136,22.32943691921136,22.20733485250168,22.26838588585652,129700.0
2004-12-29,22.13102146783192,22.22259874883992,21.98602471272403,22.016550958250534,1196800.0
2004-12-30,21.841032851832303,22.31417808741292,21.82576972666603,22.24549547973642,322200.0
2004-12-31,22.207333323296385,22.39811797133919,22.09286282558497,22.131019172965,293400.0
2005-01-04,21.80286751224202,21.80286751224202,21.352615664272733,21.375510344118563,1862600.0
2005-01-05,21.36789051616135,21.673145803849245,21.100791593594924,21.11605472187233,1797700.0
2005-01-06,21.0549981772637,21.329728592372263,20.475012554018743,20.65816567890057,2535300.0
2005-01-07,20.83369284384012,20.91763859449012,20.391072309128205,20.642908105506155,2613900.0
2005-01-10,20.604751409295364,20.91000669461497,20.604751409295364,20.833692509392066,2531000.0
2005-01-11,21.009217559124583,21.1389512496021,20.803169676206373,20.98632286472073,1488900.0
2005-01-12,21.08552302060474,21.17710031105,20.3986984367661,20.56658989332046,2303700.0
2005-01-13,20.42158853671489,20.604741620898757,20.253698573439163,20.32237970638321,1401300.0
2005-01-14,20.299494301367417,20.589486432490837,20.299494301367417,20.497910582903184,951400.0
2005-01-17,20.48264109084078,20.5665868065187,20.375802147666285,20.38343225311752,172600.0
2005-01-18,20.436860844606308,20.986320344156493,20.436860844606308,20.89474303311214,1770600.0
2005-01-19,20.917638258694478,21.009215572076357,20.833692509392066,20.833692509392066,1248900.0
2005-01-20,20.76500286504822,20.940525868366603,20.69632172270636,20.940525868366603,491800.0
2005-01-21,20.97105366629357,21.169469926990708,20.856583138545304,21.062630961835225,1307600.0
2005-01-24,21.15420249310992,21.36025027443197,21.1389408266046,21.329725485849867,659400.0
2005-01-25,21.161840941875653,21.398415044351044,20.83369098827655,20.925268294972177,1020800.0
2005-01-26,21.032104719910883,21.100787327701777,20.9100026295208,20.9100026295208,805800.0
2005-01-27,20.9100044149412,21.016844844834,20.76500762438289,20.932899104683628,468600.0
2005-01-28,21.039731990382688,21.093151462084265,20.909998363862535,21.00920720179812,551100.0
2005-01-31,20.68868966935181,20.84894809029201,20.58184926648686,20.681058108034925,1207000.0
2005-02-01,20.536058589167453,20.84894528317517,20.391061854812005,20.4444827768376,1667000.0
2005-02-02,20.48263441677813,20.894728388725472,20.452108182634124,20.864203610152423,884500.0
2005-02-03,20.4902751682404,20.83368672300569,20.45211735844096,20.79553036877786,739900.0
2005-02-04,20.703949571429565,20.82605308651913,20.57421595124505,20.81078996518652,797800.0
2005-02-07,21.06262380760065,21.06262380760065,20.47500678769491,20.54368937212916,1353300.0
2005-02-08,20.54369520681624,20.65053416602599,20.345278957161224,20.56658989332046,1515900.0
2005-02-09,20.34528534417642,20.90237645718924,20.34528534417642,20.826063722694855,1103600.0
2005-02-10,21.01684616007532,21.45946666712522,20.95579365027483,21.4060457210498,1348300.0
2005-02-11,21.459463872965586,21.74945597889934,21.39841282668629,21.566302840061432,1074400.0
2005-02-14,21.75708470196664,21.90208146379488,21.5357737783566,21.74182157849596,1237800.0
2005-02-15,21.673144305474707,21.902086847091688,21.482359581913173,21.59683012493572,931700.0
2005-02-16,21.474723717073665,22.13102350045633,21.459462048480205,21.940238815107563,883900.0
2005-02-17,21.9020816351005,22.51259202298676,21.82576747272182,22.436277860608087,1612100.0
2005-02-18,22.367589257925157,22.6270564670445,22.10049048905861,22.58890012387979,1150700.0
2005-02-21,22.649955956937827,22.665219079673943,22.51259076345581,22.58127336019682,309900.0
2005-02-22,22.93994545409304,23.474143045741304,22.93994545409304,23.37493421458626,2674200.0
2005-02-23,23.138363910739933,23.65729843181308,23.10783912127348,23.50467011776633,1696600.0
2005-02-24,23.50467852076752,23.947299043055605,23.382576408106804,23.390207972094597,3007200.0
2005-02-25,23.466517802517505,23.832824072536663,23.23757674764847,23.580988329952028,1854100.0
2005-02-28,23.741250878617407,23.809933493846675,23.34441831408652,23.35204987750887,1855200.0
2005-03-01,23.275729152039325,23.504670168027516,23.046788136051138,23.09257604813448,2052700.0
2005-03-02,23.039157781138947,23.68782596783266,22.84837310596853,23.664931282806453,2181700.0
2005-03-03,23.55046353523629,23.8099308403928,23.55046353523629,23.580988329952028,1464300.0
2005-03-04,23.787035571698905,23.92440078349399,23.71835296580136,23.88624297156664,2667800.0
2005-03-07,23.8480869629483,24.115185828047657,23.5275686159434,23.5275686159434,1047400.0
2005-03-08,23.580989725970724,24.19913177516916,23.542833366424237,24.11518749305252,2033300.0
2005-03-09,24.11518090091355,24.19149505471707,23.779399497520902,23.779399497520902,2733500.0
2005-03-10,23.848081324370536,23.848081324370536,23.37493475044363,23.46651202318061,1035100.0
2005-03-11,23.634410807142697,23.82519552889882,23.580991317942487,23.70309342342065,1662200.0
2005-03-14,23.49703826595006,23.58098252242332,23.336778402553183,23.46651202318061,912100.0
2005-03-15,23.626776773462524,23.65730302442656,23.45125519713465,23.51993780623195,1615200.0
2005-03-16,23.64966919234498,23.832822313839124,23.519935549340172,23.542830235366303,2051300.0
2005-03-17,23.39783346834409,23.580986589838226,23.21468034684993,23.542830235366303,1323700.0
2005-03-18,23.405463829427664,23.428358514279072,23.046789166851543,23.046789166851543,2568500.0
2005-03-21,22.764428457647124,22.924688349252143,22.627063252149007,22.672851168791176,947500.0
2005-03-22,22.817847788325103,22.817847788325103,22.09286686650194,22.207337385150687,960600.0
2005-03-23,22.13864818182904,22.283644905189057,21.94786355577629,21.94786355577629,1074600.0
2005-03-24,21.978390886846963,22.169175535016024,21.825764041654534,21.96312922122767,2352900.0
2005-03-28,22.054702480583053,22.176804524811114,21.94023199606564,21.94786355577629,701100.0
2005-03-29,21.94023550789305,22.10812548168686,21.772345534099216,21.856289793210426,705300.0
2005-03-30,22.0165466170205,22.054702960833435,21.90207613001044,21.978388817636333,837700.0
2005-03-31,22.24548967067641,22.30654069982725,22.077599704404427,22.131019172965,1646000.0
2005-04-01,22.0852353045158,22.245493739509737,22.05470905657128,22.207337385150687,2350700.0
2005-04-04,21.97839087230221,22.24548967067641,21.93260296433192,22.131019172965,992600.0
2005-04-05,22.20733987423072,22.375229890028507,22.192076748547706,22.23786467002496,652900.0
2005-04-06,22.283654496994203,22.436281390190604,22.22260344860128,22.42101826419942,1641100.0
2005-04-07,22.4362743515281,22.81784364817168,22.4362743515281,22.527851623173955,2152100.0
2005-04-08,22.51258492635528,22.61179228727436,22.27601240757044,22.390482887268195,1072700.0
2005-04-11,22.512590779180844,22.55074713047628,22.17680935660932,22.26075507614507,1679500.0
2005-04-12,22.260757617825497,22.421016058250054,22.008921886035715,22.19970657543924,1619900.0
2005-04-13,22.207337385150687,22.35996425815848,22.09286686650194,22.207337385150687,1834700.0
2005-04-14,22.16917786066168,22.16917786066168,21.367882836520756,21.451828556304253,2122100.0
2005-04-15,21.535767453548207,21.72655207418564,21.352614392404803,21.367877511392876,1789100.0
2005-04-18,21.299204206490742,21.673142051106936,21.299204206490742,21.46709422175563,2135700.0
2005-04-19,21.59682762984216,21.726561285098672,21.46709397458565,21.642617006218646,2749700.0
2005-04-20,21.61971930325484,21.787609293175134,21.30683255283837,21.520511912750017,1658300.0
2005-04-21,21.44420588639536,21.48236225362431,21.200001642757005,21.291577506335337,911600.0
2005-04-22,21.375517454371884,21.436568498697252,21.245783803234,21.253415365721136,1023400.0
2005-04-25,21.29920679227354,21.44420359226137,21.19999937474837,21.3907841016269,1693300.0
2005-04-26,21.604459441323165,21.711299865193343,21.44420098887556,21.46709422175563,1125400.0
2005-04-27,21.1771110547012,21.360264272938032,20.620019833950938,20.765015221989017,2523400.0
2005-04-28,21.177104068920244,21.177104068920244,20.54369885228893,20.925268294972177,1662700.0
2005-04-29,21.17709891567265,21.59682461825916,20.95578799409578,21.520511912750017,1220900.0
2005-05-02,21.413677223540144,21.711302385678646,21.207630825840518,21.711302385678646,834400.0
2005-05-03,21.528144731853565,21.81813828939134,21.482356811663497,21.757087243947343,894900.0
2005-05-04,21.84866152747543,22.14628662643255,21.84103142096389,22.092867147421988,728800.0
2005-05-05,22.09286284020549,22.09286284020549,21.863920389059803,21.96312922122767,1232700.0
2005-05-06,21.963139817665404,21.963139817665404,21.61972670304788,21.91735043200169,1059700.0
2005-05-09,21.99365012370548,21.99365012370548,21.673131913165815,21.78760239073618,920100.0
2005-05-10,21.93261164596413,22.01655739011422,21.52051739996864,21.59683012493572,1048000.0
2005-05-11,21.74182061149129,21.818134769878878,21.360251275124845,21.451828556304253,1069100.0
2005-05-12,21.36788079368474,21.36788079368474,20.65053010233677,20.81078996518652,2218900.0
2005-05-13,20.89473776311318,21.016841298899777,20.74211089063026,20.79553036877786,703900.0
2005-05-16,20.84131421295063,20.940523043473963,20.4521133624688,20.719212156592167,770900.0
2005-05-17,20.8031653790296,21.09315750371581,20.795533815804724,21.024474890263736,790900.0
2005-05-18,21.123682525380957,21.413674633164423,21.07789460427236,21.07789460427236,913700.0
2005-05-19,21.238154272744705,21.2534173991793,20.87184797174546,21.17710322257816,445200.0
2005-05-20,21.100791429886225,21.138949250283684,20.8184308368051,20.833692509392066,628400.0
2005-05-24,21.17709891567265,21.642613988250517,21.10078475459195,21.520511912750017,1248900.0
2005-05-25,21.604458385937157,21.90971360585774,21.566302029286465,21.818137767667416,636600.0
2005-05-26,21.68076674422485,21.93260241511221,21.48235054056036,21.55103312858157,693500.0
2005-05-27,21.62529047039469,22.2683080737536,21.609980179821942,21.96976470793328,1153500.0
2005-05-30,21.96976083606962,22.08458507498976,21.90852114464093,21.94679540425783,189800.0
2005-05-31,21.778391785572087,22.184104290031428,21.655912373651937,21.870250614477317,1288300.0
2005-06-01,21.77839419890257,22.314241320414656,21.77839419890257,22.230037627932283,2378200.0
2005-06-02,22.436714087867163,22.658708893239552,21.755422303228222,21.755422303228222,1469300.0
2005-06-03,21.877906315648094,22.39078941361051,21.793701170289108,22.099901167932774,1097000.0
2005-06-06,22.352514576473958,22.48264913414783,21.870250614477317,21.870250614477317,522600.0
2005-06-07,21.75542355907663,21.85493752097704,21.52577505618672,21.548739030433964,841600.0
2005-06-08,21.66356893847575,22.04631751661185,21.587020390904488,21.71715496587356,1223600.0
2005-06-09,21.717154828711656,21.923837949946613,21.59467394121732,21.847289402858824,948900.0
2005-06-10,21.72480810038793,22.47499640412008,21.502814689947844,22.35251697903522,1378500.0
2005-06-13,22.582161463447964,22.918980551722285,22.41375264934564,22.582161463447964,1751800.0
2005-06-14,22.321889727891502,22.46733454927929,22.0463103736977,22.122860356537032,1134500.0
2005-06-15,22.199417134596903,22.505615699611848,22.122867128325694,22.44437598660886,1272200.0
2005-06-16,22.82712176957448,23.32469455945424,22.82712176957448,23.225180585506184,1973400.0
2005-06-17,23.539031220548527,23.730405458113964,22.980218797274155,23.27876214065397,3256200.0
2005-06-20,23.340009206395955,23.424214364729437,22.934295169053783,22.964915757564142,915000.0
2005-06-21,22.78119362311578,23.194561293377788,22.651059059130183,23.01849731271193,982200.0
2005-06-22,22.964913662922847,23.232837947670923,22.827123947334123,23.08739308565284,1224600.0
2005-06-23,23.32470662571702,23.65387076070924,23.202227151311146,23.34767207469456,1230500.0
2005-06-24,23.347655794244385,23.76102482717256,23.347655794244385,23.4777903275659,994000.0
2005-06-27,23.347659936267217,23.60027390340437,23.11801140616789,23.11801140616789,1033100.0
2005-06-28,23.02615038325072,23.38593345827645,22.98787611614553,23.25579890602124,959500.0
2005-06-29,23.355320061358395,24.266262150430997,23.27877004831472,24.266262150430997,1462500.0
2005-06-30,24.266262061722937,24.34281061441672,23.347664828697003,23.42421484146084,1627900.0
2005-07-04,23.4242099331626,23.500759929886183,23.20221508867118,23.232835671388507,949700.0
2005-07-05,23.110352548479828,23.2404870839857,22.85008347746809,22.957252579624868,2191700.0
2005-07-06,23.11801575838696,23.225184897933108,23.0108451587708,23.07974002278476,1223100.0
2005-07-07,23.171595965853086,23.385934204593845,22.972566558401127,23.11801140616789,1175300.0
2005-07-08,22.987873956767345,23.194557023818053,22.84242912730461,22.926634259109807,811500.0
2005-07-11,22.888357603091407,23.28641635168383,22.84242819673675,23.209866367713065,893100.0
2005-07-12,23.232834151308232,23.271108417130943,22.704640814550903,22.704640814550903,1279900.0
2005-07-13,22.58215733003229,22.71994699819952,22.43671251807029,22.712291854404747,2062700.0
2005-07-14,22.69698389039071,22.78118902068429,22.321890566463207,22.321890566463207,1133800.0
2005-07-15,22.38313240505945,22.390787550370504,21.94679934281723,22.191758152492184,1330200.0
2005-07-18,22.15347991035572,22.168788738160824,21.916174828508776,21.94679540425783,911900.0
2005-07-19,21.969762717849875,22.230031793732078,21.854937009025136,22.199411215360264,1380900.0
2005-07-20,22.383131206346548,22.70463999184417,22.245341518266205,22.50561060462473,1349600.0
2005-07-21,22.74292087107408,23.148634908416263,22.612787750115107,22.964915757564142,1749400.0
2005-07-22,23.05676784057379,23.16393694200162,22.811807600058117,23.09504210249245,1011800.0
2005-07-25,23.064424583043188,23.11801060093164,22.918981200412187,23.03380546146234,610600.0
2005-07-26,22.88835853553037,23.00318278612956,22.74291370606764,22.926634259109807,993900.0
2005-07-27,23.04146275108698,23.271111294558104,22.865398770421116,23.01849731271193,892900.0
2005-07-28,23.0491170958194,23.194560486928296,22.87305166120532,22.93429136800637,1130500.0
2005-07-29,23.01850032738726,23.340009206395955,22.964915757564142,22.964915757564142,943400.0
2005-08-02,23.00318856035876,23.57731141753979,22.964914287241324,23.531381997784887,1782000.0
2005-08-03,23.577313696940084,24.25860721284168,23.54669456749994,24.128472627563404,3158100.0
2005-08-04,24.189711088982676,24.763832511752124,24.182055942003075,24.327500814475336,2546700.0
2005-08-05,24.40403944991136,24.457625456999008,24.15908068635968,24.29687035587484,1100300.0
2005-08-08,24.227971420117672,24.70258003921544,24.14376777194307,24.42700074683163,1174300.0
2005-08-09,24.266258224783808,24.39639278788466,24.03660822280416,24.250947932637867,1520100.0
2005-08-10,24.327494931604438,24.763826523367584,24.28156406083388,24.419353753006263,1839500.0
2005-08-11,24.649006979339266,25.414504072361357,24.649006979339266,25.207819506828628,2255700.0
2005-08-12,25.337949766649665,25.567601204888376,24.9169269967776,25.123611539108836,2477700.0
2005-08-15,25.024096337250267,25.031752942668565,24.70258899302636,24.863342665138315,715000.0
2005-08-16,24.86334506124684,25.054719333196207,24.488251663434426,24.587765642417377,1468700.0
2005-08-17,24.342808598622824,24.679629210920087,24.26626005226792,24.38873947851969,1973500.0
2005-08-18,24.5724492039564,24.641344041431147,24.312181602470016,24.48059039403637,1715400.0
2005-08-19,24.38108064465612,24.54183577984385,24.19736153306279,24.342804917197267,821600.0
2005-08-22,24.610728678791457,24.664313232917536,23.90646995005852,24.097844191977156,1540700.0
2005-08-23,24.30453281168889,24.58011223362645,23.98302397278502,23.98302397278502,1017400.0
2005-08-24,24.151431437787924,24.227981435100816,23.286420410340583,23.32469467896216,1313100.0
2005-08-25,23.57730598436597,23.88350593902416,23.431862611979884,23.753371396315316,1507900.0
2005-08-26,23.822266240106448,24.136119879568454,23.692131697397592,23.753371396315316,2480500.0
2005-08-29,23.952399700517628,24.189703340592445,23.776334296523867,23.9370894114626,1219500.0
2005-08-30,23.69213401103372,23.69213401103372,23.125664915639742,23.4854494594767,1267800.0
2005-08-31,23.477787012110053,23.883500843423448,23.33234221068536,23.81460601433119,1257100.0
2005-09-01,24.11315479181027,25.00878485383926,24.11315479181027,24.595418705285468,1725300.0
2005-09-02,24.511212861248307,25.070025288249067,24.480592282200256,24.848030470359426,1127900.0
2005-09-06,24.939893933847188,25.05471673301671,24.694932204645635,24.771483657564666,1014600.0
2005-09-07,24.763832874607857,24.99348436722064,24.66432034262503,24.80211007013668,1332300.0
2005-09-08,24.8863122661487,25.22313289734052,24.87865857913981,25.031758600577906,2488000.0
2005-09-09,25.146571581655827,25.192502446147305,24.98581793614397,25.108297321315703,2815700.0
2005-09-12,25.07002766595752,25.261401922949563,24.947548258288187,25.22312765557904,1450200.0
2005-09-13,25.13892430081397,25.13892430081397,24.449977218722957,24.495906634843735,1233400.0
2005-09-14,24.794453421341853,25.031758600577906,24.75617914601733,25.031758600577906,1807100.0
2005-09-15,25.261403199449894,25.582910565775904,25.0700289327874,25.47574144366724,1883000.0
2005-09-16,25.835520755879664,26.21061552727062,25.743661944164337,26.21061552727062,5800100.0
2005-09-19,26.440269770809252,26.830671995666638,25.72070064871269,25.72835725476968,2960100.0
2005-09-20,25.766639180818768,26.126423848771843,25.215480186531583,25.38389052815055,2057200.0
2005-09-21,25.674772684131444,26.088141806878507,25.62884180822412,25.958005785210897,1841600.0
2005-09-22,25.904420725834,25.904420725834,25.307333951205308,25.720700145873103,1292600.0
2005-09-23,25.353255891121524,25.843173427933326,25.07002286267824,25.843173427933326,1858100.0
2005-09-26,25.55994787386261,26.40965012780567,25.337953012534484,25.797253027710585,1911600.0
2005-09-27,25.797246648434395,25.973310588665004,25.29967248507125,25.52932097580078,2275300.0
2005-09-28,25.720697295363536,26.14937665433731,25.414500256215888,25.827869325211395,2392000.0
2005-09-29,25.904410370741275,26.417291796206555,25.85847951407668,26.225917606978307,1921600.0
2005-09-30,26.21062216532716,26.271860415266808,25.713047878921312,25.797253027710585,1599400.0
2005-10-03,25.843184290018385,25.91973576240718,25.230787111608496,25.820220308371795,1059300.0
2005-10-04,25.9656644871257,26.034559354225863,25.376234193217847,25.3915415680044,1934800.0
2005-10-05,25.54463800279593,25.552294609252037,24.939897499053195,25.06237692109296,1487300.0
2005-10-06,25.33795045769061,25.75897615918464,24.863343117989384,25.22312765557904,1517900.0
2005-10-07,25.146578971944667,25.80490695576978,25.0317561571792,25.76663268418129,2360900.0
2005-10-11,25.904426227558982,25.99628507697915,25.3915415680044,25.3915415680044,1142400.0
2005-10-12,25.506371402891236,25.605886875775077,24.541846029229912,24.733220366238488,1059600.0
2005-10-13,24.641343970666163,24.86333877079604,24.197357290545305,24.725549096242244,2279400.0
2005-10-14,24.304529725058373,24.587762797128704,24.15908488638812,24.27390914425635,1395700.0
2005-10-17,24.7255549329673,24.978170369328065,24.442321832919443,24.52652697837303,1687500.0
2005-10-18,24.365769524995954,24.457629807703324,23.845231329816755,23.91412617682986,877700.0
2005-10-19,23.60792800455073,23.66916770720564,23.179250085966306,23.523722865874085,1931400.0
2005-10-20,23.577309845916137,23.76103043282909,22.758228191214315,22.903673047491317,1347300.0
2005-10-21,22.987877908261304,24.495906634843735,22.987877908261304,24.495906634843735,1847000.0
2005-10-24,24.151430475199625,24.44997530681402,24.07488194100744,24.13612164440301,1431600.0
2005-10-25,24.572458259471805,24.74852518023336,24.34280968997151,24.434669993813632,1584600.0
2005-10-26,24.37342819826585,24.84038190448604,23.46248622484397,23.46248622484397,1531000.0
2005-10-27,23.73040329502407,23.891156939092525,23.38592911477821,23.646198170948544,1387600.0
2005-10-28,23.8988085308825,24.71789129771421,23.837568847948923,24.373417168669604,2220800.0
2005-10-31,23.73041331472123,23.73041331472123,22.37548291375421,22.6969917977113,9846600.0
2005-11-01,22.658715712154287,22.76588484489203,22.42141200677645,22.44437598660886,3676900.0
2005-11-02,22.903669978942272,22.99553026009165,22.62809059556376,22.85008542330081,4608000.0
2005-11-03,22.88835898188232,23.072078078437684,22.582160487623376,22.63574504161,4093300.0
2005-11-04,22.77353349304061,22.957252579624868,22.16879022213994,22.957252579624868,1813100.0
2005-11-07,22.63575559615184,23.02615940589457,22.612791610918325,22.980229975357275,1203500.0
2005-11-08,23.263453038298938,23.263453038298938,22.620435450462168,22.85008542330081,2072400.0
2005-11-09,22.987879860468382,23.531382134251487,22.93429383369532,23.401247560799632,2192600.0
2005-11-10,23.477790581576027,23.539030276738732,23.01083699341685,23.209866367713065,2124900.0
2005-11-11,23.209858183831997,23.83756520293544,23.010828879714232,23.83756520293544,2006500.0
2005-11-14,23.730410506446862,23.99833478804976,23.393591367858377,23.46248622484397,1907100.0
2005-11-15,23.715098168454023,23.715098168454023,23.095045969130062,23.11801140616789,1620100.0
2005-11-16,23.53903921662117,24.266262150430997,23.470144350888877,24.266262150430997,3760900.0
2005-11-17,24.51886888329884,24.870999735641384,24.258601236927237,24.342804917197267,3841600.0
2005-11-18,24.457636453005144,24.488255582180575,23.998337834813157,24.266262150430997,1334400.0
2005-11-21,24.495900612032223,24.725549096242244,24.067222760141107,24.725549096242244,1623500.0
2005-11-22,24.878647361754584,25.131262721248216,24.61072463514502,24.99347305609509,4747800.0
2005-11-23,24.7255522492155,24.794447095277786,24.304529487785643,24.304529487785643,2749300.0
2005-11-24,24.23563465013297,24.603072855879564,24.212669214747685,24.419353753006263,820000.0
2005-11-25,24.603072855879564,24.763826523367584,24.419353753006263,24.419353753006263,927300.0
2005-11-28,24.66453259651372,24.8489990718523,24.38783434950344,24.449322685950435,850700.0
2005-11-29,24.495447974666344,24.541563875444417,23.94205130133716,24.21874963800175,1556900.0
2005-11-30,24.01891324468166,24.211064550639108,23.711471448349347,23.84982062319842,1364200.0
2005-12-01,24.095767318027505,24.44932491838117,24.065022413997948,24.234116454165097,2536000.0
2005-12-02,24.188004186523727,24.280237452017698,23.696097346550587,23.734527018674232,1826300.0
2005-12-05,23.83445029054679,23.911311112977742,23.4578338732332,23.611554052096853,1080800.0
2005-12-06,23.519313696745265,24.1495695729996,23.48088256648724,23.98047699785747,2929800.0
2005-12-07,24.318659487390438,24.78750896325652,24.17262560638096,24.65684753266833,2572800.0
2005-12-08,24.59535713183913,25.356277283183218,24.556927472719632,25.094951496377632,2039900.0
2005-12-09,25.36395804788581,25.4869346968988,24.641470601433777,24.641470601433777,2037100.0
2005-12-12,25.141069863148925,25.264046550842888,24.280233049291184,24.426268415676923,2630400.0
2005-12-13,24.164943110305263,24.43395517020136,23.980478074775945,24.24180390827526,1497000.0
2005-12-14,24.05734292624911,24.095774067050293,23.749901129830224,23.757587357990463,1434700.0
2005-12-15,23.942047387236496,24.126512426190097,23.82675692114022,23.92667493415757,1246900.0
2005-12-16,23.965106240927557,24.395524668279016,23.8805592143772,24.395524668279016,3220400.0
2005-12-19,24.595368724590934,24.595368724590934,24.111148047864763,24.31867035731986,783500.0
2005-12-20,24.36478990760625,24.426278276275355,23.91131263892221,24.211068252934307,856600.0
2005-12-21,24.18031393337101,24.4570122177903,24.080395922885028,24.403210099374935,1063000.0
2005-12-22,24.403209720499817,24.480070516756054,23.673034355062136,24.334035150468964,9433300.0
2005-12-23,24.510808641754945,24.66453020094084,24.287913993532584,24.326343650330337,3333300.0
2005-12-28,24.89512320680268,24.89512320680268,24.38784386665404,24.633797308423297,1213500.0
2005-12-29,24.7337171455379,25.410090585566508,24.71834468871948,25.410090585566508,4344500.0
2005-12-30,25.348593646411857,25.348593646411857,24.833629681458355,24.9104890119902,896500.0
2006-01-03,25.10264024913324,25.602234693155225,25.079583036392247,25.594547000911213,3674900.0
2006-01-04,25.556116817117648,26.109513367636637,25.41008291939534,26.109513367636637,3138500.0
2006-01-05,25.586864360791605,26.16331818304557,25.586864360791605,26.11720082174679,2847300.0
2006-01-06,26.36315535298701,26.93960920005814,26.36315535298701,26.90117952998591,3583700.0
2006-01-09,26.785880009042,27.362333693012733,26.539926671774094,26.86274225943513,2159700.0
2006-01-10,26.808957425338058,26.808957425338058,26.340107657804808,26.416967025729598,3415300.0
2006-01-11,26.463070880962523,26.48612809315651,25.894301880215394,25.97884890092062,1714000.0
2006-01-12,25.92505253722931,26.209435634709635,25.51769272743347,26.040344487773385,2625200.0
2006-01-13,26.00959726914375,26.655225684519497,25.89430532882829,26.49381931367452,3790700.0
2006-01-16,26.516877629976506,27.10870394631115,26.317041581394037,27.09333149149773,1892500.0
2006-01-17,26.855065566136684,27.047216872817103,26.447705734212995,26.524565084086664,3288600.0
2006-01-18,26.17869413032973,26.532251818148403,25.97885513669577,26.20943610996898,3411400.0
2006-01-19,26.578372422450183,27.18556837521793,26.501510134000995,27.17019591752809,2820600.0
2006-01-20,27.17019202230657,27.223994150509466,26.516878790130765,26.67060041299451,8362400.0
2006-01-23,26.670594252688065,28.607479216603828,26.2094294906155,26.539929877235775,13189300.0
2006-01-24,26.36316344238582,26.432338042540053,25.902001396022115,26.32473376052164,4353400.0
2006-01-25,26.632174211929787,27.04721883617037,26.171009283223142,26.424650433811276,3974000.0
2006-01-26,26.009593633490297,26.693651622687437,26.009593633490297,26.37852368613609,2531100.0
2006-01-27,26.53225131379632,26.93192636147066,26.37852969053756,26.432331818878705,1900300.0
2006-01-30,26.624479869121146,26.87812095637573,26.31703959208024,26.70134213737818,2233700.0
2006-01-31,26.82430881844661,28.23085408439786,26.716701683067072,27.43919207492788,5879400.0
2006-02-01,27.66979053046001,27.68516298814984,26.90118523794722,27.17019591752809,4013200.0
2006-02-02,27.477635448149755,27.477635448149755,26.36315734007733,26.716715022584243,4931900.0
2006-02-03,26.586053465423667,26.709030177739173,25.90199531991893,26.040344487773385,2768800.0
2006-02-06,26.13257571541304,26.709029591488328,26.13257571541304,26.709029591488328,2919000.0
2006-02-07,26.40158912225717,26.50150862555552,25.28711385714593,25.93274238338784,8990600.0
2006-02-08,25.87124918779289,26.124890294220293,25.32554023589849,25.36396990693405,3482000.0
2006-02-09,25.940432996721785,26.017292366135493,25.29480432485683,25.340921705703256,3036000.0
2006-02-10,25.425459726187704,25.56380595551652,24.6030495196478,25.36396990693405,3690100.0
2006-02-13,25.240997294738,25.502323204963524,24.702973016979985,24.97198662185721,1877400.0
2006-02-14,25.31016857537958,25.54843723447102,24.764459606359512,25.44851774104609,1782300.0
2006-02-15,25.31017263733669,25.602243470839152,24.77983603850026,24.92586998925323,2170100.0
2006-02-16,24.787510770368147,25.61760556166382,24.787510770368147,25.371649268987248,3368600.0
2006-02-17,25.648343288137305,25.848182193116,25.256356100671173,25.27172854966914,1461800.0
2006-02-20,25.563807728868063,25.671414920026635,25.36397166642304,25.57918018474786,830500.0
2006-02-21,25.556116056064116,25.67909273785107,25.12569620381207,25.287105480903687,1976700.0
2006-02-22,25.15644909080223,25.86356743448187,24.93355286807741,25.86356743448187,2430900.0
2006-02-23,25.60991852676621,25.663720642545503,24.13419685883022,24.249487316356934,6643100.0
2006-02-24,24.410904412513418,24.887440341768272,24.349416047383592,24.74140345883733,3029700.0
2006-02-27,24.518495366722966,24.518495366722966,23.972786605870564,23.995843814020827,1777100.0
2006-02-28,24.23412310500643,24.326354910411887,23.688412636698025,23.865191485390245,2940800.0
2006-03-01,23.96510038115465,24.472379484424977,23.8728671505612,23.995843814020827,2757700.0
2006-03-02,24.09577146276212,24.733713671131348,23.49625892504245,24.518503703899118,6428100.0
2006-03-03,24.472389158892543,24.787517166834466,24.28792409078005,24.418587030609487,2053400.0
2006-03-06,24.40321608681396,24.510820350045854,23.64998331219437,24.026599699504164,2251500.0
2006-03-07,24.08808123058449,24.16494202510281,23.380964559811822,23.98047699785747,2805900.0
2006-03-08,23.5423759178642,23.842132933663283,23.334853634308573,23.480887562366604,2746400.0
2006-03-09,23.8190735111394,23.9036205470731,22.743026590338264,22.95055033344935,3454700.0
2006-03-10,22.635418880156845,23.51931437771524,22.481697286669405,23.30410444003237,2368700.0
2006-03-13,23.334868222082413,23.61925149429152,23.158087806764403,23.442472544972457,1781300.0
2006-03-14,23.250310657852303,23.57312494711365,23.050473101071635,23.51932280990314,2724400.0
2006-03-15,23.780641240928983,23.8036984547561,23.288732999981693,23.61923341415005,2665500.0
2006-03-16,23.59617668919135,23.74989682654893,23.350221830623063,23.580804235656228,2722400.0
2006-03-17,23.703783637909343,24.11882966875314,23.63460905510237,23.680724954974348,4523500.0
2006-03-20,23.82675875202661,24.349410468888795,23.71915450420131,23.788329082374126,2845300.0
2006-03-21,23.5270099888534,23.78833592242564,23.32717242400413,23.40403325140744,2606400.0
2006-03-22,23.327162304001824,23.44245276209125,23.05815025779468,23.21955660592034,3114500.0
2006-03-23,23.050463394330382,23.21187120399004,22.873684599082218,23.06583584591657,3345700.0
2006-03-24,23.288740337003155,23.649985771413647,23.211880978701444,23.51932280990314,2097900.0
2006-03-27,23.77295729742856,23.98048103778972,23.634608137187797,23.79601451347004,3508100.0
2006-03-28,23.94204902069681,23.988164917082045,23.319479288503484,23.373281411952576,2480900.0
2006-03-29,23.55774997298353,24.08040176320406,23.41171456901058,24.08040176320406,1965300.0
2006-03-30,24.556928070927576,24.8028814136778,24.2802298273348,24.65684753266833,4091000.0
2006-03-31,24.4032145751006,24.74139980030781,24.218749506988107,24.418587030609487,3038900.0
2006-04-03,24.849003313705296,25.256363062455996,24.79519826138391,25.0642117950082,3106600.0
2006-04-04,25.11032430119281,25.44082469047166,24.86437093224048,24.956605644594173,2611800.0
2006-04-05,25.125701498122957,25.771329946545617,25.00272479042321,25.725215513655712,2727300.0
2006-04-06,26.094133588914023,26.51686564320385,25.94809680019952,26.3016572370915,4450200.0
2006-04-07,25.94042702646628,26.217125383868,25.73290325841499,25.85587998037172,3138800.0
2006-04-10,26.21711805636232,26.317037531274195,25.80207063626266,25.886617658726905,1888200.0
2006-04-11,25.940421492848078,26.132572763165467,25.04115495512061,25.13338674391417,2589900.0
2006-04-12,25.36396990693405,25.72521526505939,25.17950338116903,25.36396990693405,2677600.0
2006-04-13,25.287120242800885,25.52538605360849,25.11033841078629,25.479271603515187,1301700.0
2006-04-17,25.840513641680896,26.56300461973191,25.77133903595254,26.555316923541525,2314400.0
2006-04-18,26.61679650449268,26.87812236628309,26.40158507407969,26.662910935870112,3277600.0
2006-04-19,26.709026865637615,27.19324889308137,26.355469228073623,27.147131532183387,2897700.0
2006-04-20,26.90886534458331,27.03952974633898,25.81744742542842,25.82513218694533,3831700.0
2006-04-21,26.24786986728948,26.624484789362796,25.940426601436897,26.363158892986984,1978600.0
2006-04-24,26.07876985862792,26.48612960122505,25.74826944905061,26.071082166128573,2056500.0
2006-04-25,26.47844078694252,26.778196244621896,26.18637008859036,26.255544650516,1755900.0
2006-04-26,26.40927386953354,26.555307794983506,26.217122578785474,26.478448451482684,1495800.0
2006-04-27,25.978848637759192,26.785883308323605,25.486941902634044,25.563801230499077,2468100.0
2006-04-28,25.894305067635685,26.4400169233624,25.75595591345097,26.132573706952854,2955000.0
2006-05-01,26.440018779732277,26.61679761538097,26.163320451935697,26.478448451482684,1964400.0
2006-05-02,26.432325593924272,26.90117511504867,25.986536216655363,26.59373194093567,3063500.0
2006-05-03,26.73977073112955,26.808945303783634,26.05571269710337,26.440015226960384,3126200.0
2006-05-04,26.901184668229543,28.630546539758598,26.870439753500992,28.100209954675066,9282600.0
2006-05-05,28.438384880157404,29.45294324132231,28.438384880157404,29.130130550040462,6088000.0
2006-05-08,28.64591697317608,29.053276802560266,28.476822886112657,28.96104499688759,4213200.0
2006-05-09,29.368399166778563,29.63741270181109,29.053271203794388,29.55286567457217,3998100.0
2006-05-10,29.26079608968422,29.745018126410667,28.97641302201761,29.70658845759017,3036000.0
2006-05-11,30.359906878234806,30.505940817826637,29.11476721456743,29.2069990220993,2992200.0
2006-05-12,29.130146861346976,29.50676187872649,28.06178285474699,28.607494936333044,2536200.0
2006-05-15,27.516063732224683,28.223181993542305,27.20862343199629,27.485318822603052,3256200.0
2006-05-16,27.66979004062731,28.046407917369844,26.609113934777582,27.523756093153835,3270000.0
2006-05-17,27.52374863452909,28.13094441200458,26.37852578922269,26.509190175866348,2912900.0
2006-05-18,26.632168020211274,27.03952778699799,26.17869089167679,26.293979898052537,2738900.0
2006-05-19,25.94042558544658,26.440020139890684,25.36397168354777,26.286298512985105,2968700.0
2006-05-23,26.60143088216347,27.439210807308637,26.60143088216347,26.747464839024868,2940100.0
2006-05-24,25.99422841881761,26.69365905477766,25.632983025608752,25.901996612975697,2998600.0
2006-05-25,26.14025115608433,26.4476942864967,25.863555857107187,26.27091551270783,2723900.0
2006-05-26,26.401586366044118,26.50919355251432,25.901994765700312,26.317042260383,2326400.0
2006-05-29,26.41191426464212,26.41962672954224,26.126503039719413,26.35791524007816,362700.0
2006-05-30,26.496763101929155,26.65103888275064,25.84880717653154,26.01079836480527,2109100.0
2006-05-31,26.041657437151272,26.319353320979594,25.5711204590716,25.91823737129052,2402800.0
2006-06-01,25.67911389711985,26.23450274920702,25.30885368153954,26.095657743110195,2116200.0
2006-06-02,26.303930640113432,26.381070035615952,25.895102142934764,26.018522233171737,1768800.0
2006-06-05,26.172791443441515,26.33477971906137,25.540263273583346,25.586543956579696,2576000.0
2006-06-06,25.54027202273929,25.709975765370327,25.200864537477223,25.278003939840115,1957100.0
2006-06-07,24.992586433322582,25.50940699995617,24.637752667703,24.684034821033165,3036600.0
2006-06-08,24.3986255804739,24.606897482159678,23.37269541855301,24.41405345569873,4084300.0
2006-06-09,24.421765352527785,24.699461198236744,23.835519384521664,23.858661195425093,2295200.0
2006-06-12,24.08235550932503,24.213489473577617,23.3649771450662,23.48068323792841,2572600.0
2006-06-13,22.987009813293493,23.434407943470617,22.89444549465454,23.10271741851717,3770000.0
2006-06-14,23.61182182561801,23.758382218676203,22.956151875968175,23.395835997708925,3640900.0
2006-06-15,24.066931610593087,24.236633799676657,23.696670015155277,24.02064799161152,2808700.0
2006-06-16,23.9589359639132,24.15177994633329,23.820088061165475,24.082355994959425,5709100.0
2006-06-19,23.696684232715665,23.989808110335904,23.45755794297145,23.526981941813943,1641600.0
2006-06-20,23.77381560682097,24.190359484834627,23.52697544412404,23.789243484810388,1693300.0
2006-06-21,23.64267556322907,24.267489749787384,23.526969450352794,24.1594975739406,2278000.0
2006-06-22,24.298355342700063,24.321497163164757,23.80467494305598,24.051515142878028,1677700.0
2006-06-23,23.80467139030868,24.568333696266105,23.77381563429419,24.46034002149883,1697900.0
2006-06-26,24.48347851971956,24.591470708564824,24.17492835781648,24.51433427155148,1813600.0
2006-06-27,24.72260721207645,24.7303226220981,24.06693860344008,24.06693860344008,2147300.0
2006-06-28,24.36777485781599,24.41405701896227,23.850952732618467,24.06693860344008,2469400.0
2006-06-29,24.22891888790783,25.139142759945397,24.22891888790783,25.05429093317762,3077000.0
2006-06-30,25.493989611059323,25.841109582017832,25.22400904618463,25.43228102875974,3316500.0
2006-07-04,25.763971262899886,25.91824417882138,25.6868318623719,25.910531710052208,705300.0
2006-07-05,26.11880113288276,26.165081826123192,25.24714511852865,25.72539758493726,2145100.0
2006-07-06,25.46313132285562,26.134230847662693,25.46313132285562,25.817966670508977,1849800.0
2006-07-07,25.547977535357315,26.25764513102735,25.547977535357315,25.92595314760003,1912700.0
2006-07-10,25.763969914779768,26.25765028205771,25.625121943661963,26.126514779305516,1343600.0
2006-07-11,26.427352181011912,26.80532788330464,26.19593986693568,26.651052026398077,1949400.0
2006-07-12,26.867026022846016,27.21414284980652,26.21907010058559,26.427339019735594,2945000.0
2006-07-13,26.41963820535065,26.481349721620152,25.52484181741226,25.594265801931925,3625400.0
2006-07-14,25.84110681249644,26.43506693413053,25.717686718557356,26.43506693413053,2524500.0
2006-07-17,26.03394553253785,26.620190122393115,25.787105395486503,25.856529367942603,2640300.0
2006-07-18,25.85653147335752,25.956811206752125,25.2240032028379,25.463127949883862,2092900.0
2006-07-19,25.540269871092853,26.219081841862987,25.470845886098555,26.219081841862987,1267000.0
2006-07-20,25.79481285684374,26.134220186351325,25.0697204627824,25.0697204627824,1575700.0
2006-07-21,25.385996742566142,25.39370921169558,24.73032799157035,24.768896222352325,1754300.0
2006-07-24,24.768890627397408,25.30113915412274,24.336918889540573,25.17771907795889,2155700.0
2006-07-25,25.455403809769216,26.049363585105013,25.20084835924012,25.841091746280867,1720900.0
2006-07-26,25.6174002117635,26.30392448702339,25.49398015039729,26.26535626957765,1836500.0
2006-07-27,26.612478773655848,26.92103042921766,25.771678601944927,25.956810183795344,2190200.0
2006-07-28,25.93366105412209,26.689609203110532,25.895092841507925,26.62790065144107,2251200.0
2006-07-31,26.519909398397424,26.90559742304081,26.226785675749948,26.797605246951235,1897500.0
2006-08-01,26.874742228172785,27.484130025871767,26.651042463058044,27.453274277049143,4101400.0
2006-08-02,27.692406292637024,28.08580685331053,27.52270258986154,27.931531027384327,3297200.0
2006-08-03,28.11667215680812,28.54092861527846,27.61527628789105,27.71555605018798,2605200.0
2006-08-04,28.21695191910506,28.386652736952616,27.692415698337776,27.71555605018798,1614400.0
2006-08-08,27.61526509645348,28.425209451214357,27.61526509645348,27.862105224712664,2878600.0
2006-08-09,28.15523260601077,28.51006496825405,27.74640414266816,28.270940218404665,2297000.0
2006-08-10,28.070369700476945,28.14750905923231,27.39927346341649,27.730965349650365,3198400.0
2006-08-11,27.76953551828621,27.87752768560235,26.982731658826868,27.090723826143,1939000.0
2006-08-14,26.81302886947223,27.02901615367302,26.45819661033902,26.49676482240725,2342300.0
2006-08-15,26.481341548499703,26.951878473277823,26.481341548499703,26.882454510184964,1390500.0
2006-08-16,27.106153723777883,27.28356986084512,26.98273367440215,27.113869132057285,1721300.0
2006-08-17,26.820751463229644,27.098447372626573,26.57391130878054,26.867035095651385,2556400.0
2006-08-18,27.02131204733624,27.52270784162896,26.68961998820115,27.414715625643996,2340300.0
2006-08-21,27.769541574836374,28.471493758053192,27.769541574836374,28.471493758053192,2361100.0
2006-08-22,28.355791551442454,28.803191218792488,28.078098554629104,28.80319121879249,2020700.0
2006-08-23,28.741469789690267,29.08858959419888,28.386637519555265,28.73375732406388,2559100.0
2006-08-24,28.54091049513752,28.942026347095997,27.892954571599336,28.14751005060916,1441200.0
2006-08-25,28.317212256586185,28.633476298914847,27.96238000276689,28.332640129695623,809400.0
2006-08-28,28.193788103261067,28.294067792567382,27.746391618587207,27.96237592549421,1571600.0
2006-08-29,27.77725263539474,28.147515760439344,27.676975858987927,28.016380290618056,3413800.0
2006-08-30,28.340354955700228,28.34806742081365,27.78496330542648,28.04723125777065,1356100.0
2006-08-31,28.42521598267208,28.91889929519392,28.348079528329325,28.54092360675333,2567700.0
2006-09-01,28.540918468227225,28.648910661890945,28.18608613402741,28.46378202777216,1806200.0
2006-09-05,28.92660792023944,29.35857965783904,28.818615721481223,29.142592317755877,2661400.0
2006-09-06,28.78004223571152,29.397142503298795,28.587198218180102,28.618051024634838,2366200.0
2006-09-07,28.04723512985885,28.270934902387296,27.738683516539187,27.74639892528362,2078300.0
2006-09-08,27.561287188565395,27.5844275463068,27.036750834258772,27.13703062208549,2346300.0
2006-09-11,26.712761069186307,26.712761069186307,25.57112454204611,25.57112454204611,3104000.0
2006-09-12,25.67911496930313,25.941383000777183,25.092867396564998,25.231715351025773,2693300.0
2006-09-13,25.50169761384305,26.05708646344989,25.50169761384305,25.64825802897033,2078300.0
2006-09-14,25.70225276269912,25.73310851453103,24.47576458176157,24.51433427155148,2749400.0
2006-09-15,24.514334737000823,25.254856610911585,24.16721487871715,25.254856610911585,7026300.0
2006-09-18,25.22399163637531,25.841091746280867,25.131427355530832,25.841091746280867,2296000.0
2006-09-19,25.56340420708265,25.925951925970327,24.9771596492108,25.031155742334526,2500100.0
2006-09-20,25.24713844825689,25.30113453781632,24.583756027734168,24.645466054556817,2215200.0
2006-09-21,24.684031184525328,25.34741499341997,24.491187190896223,25.03886342658708,2462700.0
2006-09-22,25.601974101155992,25.68682595092576,25.062013134560384,25.146862041763576,2559800.0
2006-09-25,25.03886747159657,25.339703679447304,24.722603388655266,25.062010755515608,2773500.0
2006-09-26,25.031156035890053,26.026231950953942,24.946304190681545,25.902811887714225,2328000.0
2006-09-27,26.188223417776985,26.674191263269652,25.949095728789565,26.674191263269652,2604800.0
2006-09-28,26.859310615431124,26.975018186128462,26.38877081035839,26.427339019735594,1824400.0
2006-09-29,26.22678384787582,27.00587230862784,26.072508060257483,26.48133933883095,2840500.0
2006-10-02,26.612474248312843,26.967306532074467,26.458198446765916,26.689610677803223,2365400.0
2006-10-03,26.111080187216334,26.111080187216334,24.591469777807127,24.65317980785209,3982100.0
2006-10-04,24.915449778570228,25.170005327879508,24.02836747461803,25.146862041763576,5225000.0
2006-10-05,25.45541419658859,25.717682218134897,25.10829432357633,25.45541419658859,2015700.0
2006-10-06,25.30113987306155,25.84110382508413,24.992591145167783,25.27028411750213,2430600.0
2006-10-10,25.131434885070373,25.787103396556518,24.992586950921208,25.48626718675543,1489900.0
2006-10-11,25.648260050329032,25.66368792827936,24.80745982872084,24.85374346257181,2335800.0
2006-10-12,24.85374385358326,25.51712790304968,24.799747751191056,25.509412492669718,1904400.0
2006-10-13,25.763968448100503,26.188224805667677,25.694544466493745,26.188224805667677,2287300.0
2006-10-16,26.357931196515487,26.55077530398511,25.848822870498392,26.450498486749552,1353300.0
2006-10-17,26.44278233575599,26.51992174212896,25.841109678884155,26.45821021703058,2341400.0
2006-10-18,26.458206612624508,26.589342114310224,25.910530143540097,26.219081841862987,1936800.0
2006-10-19,26.41963406282145,26.681902080709797,26.18822179822977,26.63561845076482,2214800.0
2006-10-20,26.65876163023585,26.689614440842327,26.01080552643464,26.08794196680069,1670000.0
2006-10-23,25.733105825647645,26.442770388229388,25.517121470525577,26.411917582187765,1773400.0
2006-10-24,26.22678842070773,26.743609015389804,26.033944388202528,26.249928762987107,2680100.0
2006-10-25,26.080235386064462,26.67419552715212,25.879675887740188,26.581628246740653,3130100.0
2006-10-26,26.79759981887792,26.951872643433155,26.37334072365446,26.37334072365446,2145800.0
2006-10-27,26.396483316478587,26.5738994141661,25.779380264007592,25.841091746280867,3036200.0
2006-10-30,26.049371352511805,26.55847946281053,26.00308772700599,26.226787503101296,2122900.0
2006-10-31,26.111087227993934,26.859323199242308,26.03395077310048,26.805327092303468,2455600.0
2006-11-01,27.19100813890539,27.59212407306955,26.859316173011305,27.152439921547877,3122400.0
2006-11-02,27.3838519937606,27.615264238997423,26.843888126497124,26.975023595756674,5140800.0
2006-11-03,26.89017544057888,27.075304085132327,26.68961597598476,26.867035095651385,2656800.0
2006-11-06,26.83617231025752,26.843884775690626,26.08022416747694,26.08022416747694,3474700.0
2006-11-07,26.14965823614628,26.35792725158285,25.86424688115948,26.1805110523724,2942200.0
2006-11-08,26.149654475289083,26.18822269695017,25.385990739106056,25.6405462986893,4624200.0
2006-11-09,25.87967439225092,26.458206619838798,25.432277666384504,26.19593855896294,7140500.0
2006-11-10,26.010815652547645,26.087952122943232,25.47085153207538,25.663695650632068,2769700.0
2006-11-13,25.455411958437026,25.949092204396088,25.26256792844886,25.895096111404712,2540000.0
2006-11-14,26.01851824289709,26.118797970387657,25.50941008092696,25.64825802897033,2676600.0
2006-11-15,25.439980823366973,25.972229218614707,25.33970111670314,25.76396028237089,3286500.0
2006-11-16,25.88738104744401,25.99537322259103,25.085149256971743,25.092861722668207,3886100.0
2006-11-17,25.054293509053707,25.301133607265783,24.776597662923614,25.092861722668207,2387100.0
2006-11-20,25.25485533371221,25.609687640872345,25.05429589570597,25.10057952199196,1958300.0
2006-11-21,25.42456298045644,25.83339443388804,25.42456298045644,25.61740706181773,3115900.0
2006-11-22,25.81795914693773,25.91823592182721,25.36284712779688,25.48626718675543,1366700.0
2006-11-23,25.55569280019743,25.709968619476072,25.49398129545937,25.60197348618447,429200.0
2006-11-24,25.995377312854792,26.19593382074655,25.84110149155608,25.856529367942603,1694800.0
2006-11-27,26.14194344824061,26.180511676367846,25.87196290878273,25.972239713400125,3829500.0
2006-11-28,25.889403009884997,26.37715277719707,25.87391856213708,26.369412030001325,2353200.0
2006-11-29,26.276498838848504,26.725538852310525,26.276498838848504,26.64811663273654,2420800.0
2006-11-30,27.073939326097907,27.8481440267277,27.073939326097907,27.685558795044457,4351200.0
2006-12-01,27.68555588928064,27.93330408456756,27.461038794213387,27.57716771510549,2025500.0
2006-12-04,27.29844407113527,27.92555065760451,27.29844407113527,27.786193638389115,2091200.0
2006-12-05,27.6778041163237,27.79393594430765,27.15908864560024,27.33715528271524,2260300.0
2006-12-06,27.073932358320786,27.53071313226902,26.988769390632086,27.019738279492667,1965200.0
2006-12-07,27.174574208984357,27.476516416362163,26.663599405249183,27.38360975869722,1573400.0
2006-12-08,27.44555014522549,27.57716349275643,26.6713456443918,26.864896769600215,2170600.0
2006-12-11,26.903597678093604,27.35263756054692,26.8184347380866,27.027470239916088,1637900.0
2006-12-12,27.011984275428347,27.159084964718737,26.60939773389647,26.84165840503092,1937200.0
2006-12-13,26.71778964492996,27.097151059235497,26.55520744737977,27.01198811194109,1460400.0
2006-12-14,26.957805429388017,27.654590789337416,26.957805429388017,27.63910634207672,2371500.0
2006-12-15,27.747488052384558,27.778456939687956,26.981024335081397,27.19005989434589,5232900.0
2006-12-18,27.019727187457875,27.275213032287084,26.67133471418661,27.0429523678911,2185500.0
2006-12-19,27.159089221744328,27.422315857829144,27.073926273196825,27.306186980736747,2270600.0
2006-12-20,27.11264476120753,27.259742568281823,26.826189893386587,26.90360917008757,1243900.0
2006-12-21,27.035221089510937,27.05844923396748,26.671346964392427,26.87263884509484,1617000.0
2006-12-22,26.981028844942987,26.981028844942987,26.51650727117006,26.601670248811526,1108400.0
2006-12-27,27.0274747079466,27.48425540893351,27.01973396364578,27.47651466463269,1296300.0
2006-12-28,27.67780791598548,27.80942124930401,27.49199755637378,27.793939759912217,1672700.0
2006-12-29,27.646833167492385,27.77844942625484,27.461025800639888,27.755221290382146,755200.0
2007-01-02,27.832649190464327,28.45201212913495,27.832649190464327,28.01071585074742,472900.0
2007-01-03,28.049411421982324,28.15779951275493,26.973268301662905,27.09714082731074,2882400.0
2007-01-04,27.01197791217398,27.406823618107307,26.880364645765525,27.09714082731074,1676800.0
2007-01-05,26.71005207041285,26.841665402134705,26.29972467933242,26.7719898406505,3093100.0
2007-01-08,26.833930486618147,26.965546800286216,26.454568944893097,26.679088980743508,2201100.0
2007-01-09,26.56295659397276,26.950058831378243,26.16811065793997,26.756507712675504,2651000.0
2007-01-10,26.446834376211108,26.57845072062286,26.183604640744356,26.392640279499428,2755000.0
2007-01-11,26.40811021644673,26.79521238214462,26.183590251536724,26.253268759496542,2727500.0
2007-01-12,26.431337479097213,26.57843820377337,26.26101156772708,26.408112292403235,2271600.0
2007-01-15,26.47779051398464,26.50101570042261,26.245529789538924,26.423596443392483,495100.0
2007-01-16,26.454572062580255,26.501025405824027,26.12940751994316,26.369412030001325,1882100.0
2007-01-17,26.33069686794584,26.65586433225079,26.21456795118817,26.29198722902662,1985300.0
2007-01-18,26.400359483971496,26.54746015788396,25.742287158993115,25.77325603280146,2356500.0
2007-01-19,25.858429777171352,26.121659407957733,25.69584459833595,25.94358978574012,1766500.0
2007-01-22,26.09069280170928,26.183596516767413,25.64165276444262,25.881657227811612,1637500.0
2007-01-23,26.330687371870745,26.82618061274964,26.30746218756653,26.810696172095135,2009100.0
2007-01-24,26.516497822251885,27.097151059235497,26.431334874957468,27.01198811194109,3526200.0
2007-01-25,27.17458219302793,27.461040041624493,26.6481227916719,26.82619246116982,6153000.0
2007-01-26,26.82619322770384,26.85715917021943,26.508769428406406,26.555219818858028,2263800.0
2007-01-29,26.53973246385186,26.98877254474101,26.462313186008423,26.601670248811526,1643200.0
2007-01-30,26.67134867927219,27.01974133496143,26.601670148134342,26.888125019098325,1878000.0
2007-01-31,26.80295414366361,27.33715704275713,26.80295414366361,26.95779560649297,1948300.0
2007-02-01,27.32941273665104,27.793937114794268,27.29070311014457,27.56167344904506,2941100.0
2007-02-02,27.561679362640024,27.71652085524367,27.228771187216715,27.492000838636176,2388800.0
2007-02-05,27.639092428102632,27.871353113376465,27.44554136481529,27.863612370321103,1777000.0
2007-02-06,27.96425356939771,28.02619132011161,27.600379620694323,27.94876913171923,1410900.0
2007-02-07,27.871356589393532,28.126845442406815,27.600386248338747,27.786193638389115,1837800.0
2007-02-08,27.871356458015505,28.21200530707226,27.72425869547275,28.157811239116764,1672800.0
2007-02-09,28.21976174665986,28.359118828143146,27.83265939884108,27.92556313537776,2555700.0
2007-02-12,27.79394671885313,28.088142344644293,27.52297333296395,27.592651866094744,2034200.0
2007-02-13,27.755221822007883,28.11909877298311,27.755221822007883,27.96425732873696,1638600.0
2007-02-14,28.21974934382529,28.738464844311167,28.20426490231531,28.29716859801997,1633600.0
2007-02-15,28.142331318274096,28.42104540016071,27.93329871021481,28.36685132350005,1690800.0
2007-02-16,28.359102353064014,28.359102353064014,27.995225412432767,28.165551291597147,1326800.0
2007-02-19,28.335871286408608,28.490712710236615,28.21974243355349,28.343614981944988,589700.0
2007-02-20,27.94877737402745,28.12684698316675,27.70103220481893,28.12684698316676,1532700.0
2007-02-21,28.14233466412863,29.032671092301623,27.68555385414217,28.83911995168629,4297400.0
2007-02-22,28.893310683527268,29.26492847600299,28.165559542431783,28.235238063105704,3462000.0
2007-02-23,28.568138122552813,28.661041805991378,27.848127930855537,27.863612370321103,3399400.0
2007-02-26,28.40555913274096,28.40555913274096,27.80942137438952,28.15007320965063,6335800.0
2007-02-27,27.7165034555499,28.010701811471247,26.65584477010571,27.09714082731074,3493000.0
2007-02-28,27.19005783286085,27.337158559721363,26.810699328900984,27.035216361439197,4277500.0
2007-03-01,26.71779336320181,27.097154830302475,26.338434849456664,26.586180028779555,4091900.0
2007-03-02,26.268750932355644,26.640368624935725,25.773260675582208,26.028746547138248,2835200.0
2007-03-05,25.618423724562746,25.9823007377846,25.39390373966605,25.51003558105549,3229900.0
2007-03-06,25.889392313436247,26.01326489088406,25.54874346379354,25.7810041773388,2503400.0
2007-03-07,25.827462090895107,26.00552876803386,25.602942081450536,25.70358949143529,1675100.0
2007-03-08,25.935850927284857,26.12166130803152,25.49455459553684,25.54100792906245,1974300.0
2007-03-09,25.688105002360796,25.72681463587001,25.37842202757555,25.393906471650386,1848800.0
2007-03-12,25.355192771358528,25.88939271615788,25.30873944658479,25.788748275847663,1794800.0
2007-03-13,25.742307776302493,25.99005305848258,24.85971483936634,24.937134132538848,2626900.0
2007-03-14,24.78227726120552,25.239057896390705,24.550016572020063,25.084219405837,3186000.0
2007-03-15,25.324226995860773,25.87391144970638,25.23906403333569,25.57197218501247,2528800.0
2007-03-16,25.68810561509456,25.9203663750457,25.169387062959743,25.517779679564352,5103400.0
2007-03-19,25.548747210170887,26.08294722499369,25.548747210170887,25.951333884248974,2593500.0
2007-03-20,26.106173420403792,26.129398607425543,25.71132752090144,25.71132752090144,1414600.0
2007-03-21,25.87390813867464,26.16036587657532,25.59519705156178,26.16036587657532,1515900.0
2007-03-22,26.24553610008505,26.369408713130728,26.005531620215816,26.098435341661048,1735700.0
2007-03-23,26.09842943840771,26.183592394367693,25.811974639287627,26.16810795206993,1317800.0
2007-03-26,26.36165421370687,26.36165421370687,25.96681134430685,26.12939352856834,2331800.0
2007-03-27,26.005527960244528,26.059722036240075,25.811976845015955,25.951333884248974,1148900.0
2007-03-28,26.11391611223563,26.129400555856584,25.81971759014862,25.951333884248974,2274400.0
2007-03-29,25.842944535409668,26.028751943544755,25.548746026947697,25.85842897831351,1550900.0
2007-03-30,25.920360504775974,25.93584494571335,25.47132353101277,25.502289459532385,1409000.0
2007-04-02,25.463584747687804,25.850686985757505,25.40164992534162,25.71907364242454,2331200.0
2007-04-03,25.734557946651613,26.26101427048132,25.68810461512736,26.137141673105685,2158300.0
2007-04-04,26.307471380015865,26.446828441245955,26.106179487881334,26.307471380015865,2171300.0
2007-04-05,26.284245737907572,26.462312434575963,26.051984957616455,26.098435341661048,2531700.0
2007-04-09,26.191336454965462,26.40036904549202,25.97455721314965,26.021010540686344,890800.0
2007-04-10,26.206819820605755,26.31521092595249,25.92036499700705,25.951333884248974,1576000.0
2007-04-11,26.005531810991197,26.191342208600812,25.440362825239543,25.525525801087458,2596700.0
2007-04-12,25.47132943712088,25.541007960818032,25.308744246256985,25.4326168491235,1627000.0
2007-04-13,25.641642276803875,25.920356261337822,25.40938160747713,25.82745258427806,2689800.0
2007-04-16,25.781011391727223,26.113919590531168,25.742301754196625,25.98230623225595,1791600.0
2007-04-17,26.013259649090188,26.1526166398073,25.73454862101057,25.84293673526731,1604800.0
2007-04-18,25.84294742070336,25.858431865336,25.56423332402758,25.65713703846756,1362800.0
2007-04-19,25.362931222892293,25.362931222892293,25.03776683893385,25.12292978331012,2049700.0
2007-04-20,25.37067236382172,25.51002935815222,25.037764316627197,25.200346492227865,1904900.0
2007-04-23,25.107454706000624,25.107454706000624,24.658416109734883,24.774546501123293,2064200.0
2007-04-24,24.681641595187813,24.94487274970136,24.588737871644742,24.681641595187813,1866300.0
2007-04-25,24.73583125915013,24.999060874225915,24.604216451612245,24.82873496054293,1831100.0
2007-04-26,24.596481083544333,24.790032238164592,24.51131810297443,24.580996636771967,1697000.0
2007-04-27,24.642932649536757,24.68938451261468,24.35647629442033,24.673901542707437,1301100.0
2007-04-30,24.697115177112305,24.697115177112305,24.08549459002425,24.116461992023407,1556000.0
2007-05-01,24.08549459002425,24.19388271203741,23.80678058864481,24.116461992023407,1915100.0
2007-05-02,24.124209513604203,25.517776873418644,24.108725070862825,25.324225769184547,4602200.0
2007-05-03,25.54875628780021,26.183603935046712,25.1926228180486,25.99779645228791,3863300.0
2007-05-04,26.454567245247773,26.648118376816825,25.97456126589616,26.17585609660728,3133300.0
2007-05-07,26.322948647185974,26.7642449029439,26.322948647185974,26.41585234488363,2305900.0
2007-05-08,26.4081115231797,26.6868255688104,26.16036636114248,26.65585668521692,1674400.0
2007-05-09,26.524238916898888,26.93456921807818,26.338431532484417,26.470044850331742,2723900.0
2007-05-10,26.090689440206717,26.30746573186501,25.62616501805333,25.765522049363803,2170700.0
2007-05-11,25.990037728142497,26.20681398384445,25.8739059035279,25.93584366421701,1777000.0
2007-05-14,25.804243166382232,26.090698068426672,25.31649339549626,25.463591220144707,2066100.0
2007-05-15,25.37842465134468,25.83520546203191,25.30100537632218,25.67262321247104,2694800.0
2007-05-16,25.533266693304373,25.564235585309,25.10745476498715,25.440362970646603,1926600.0
2007-05-17,25.3397206232594,25.3397206232594,24.929393058765537,25.10745979342054,1705200.0
2007-05-18,25.153904898408275,25.33971232005211,24.906156747290293,25.192614531804438,1696700.0
2007-05-22,25.393904827031434,25.47132704239141,24.79776705885954,24.805510757073304,1703600.0
2007-05-23,25.15391346946397,25.161654217438524,24.7358421982763,24.937134132538848,1787400.0
2007-05-24,24.82873227564468,25.014542611692768,24.340984204381694,24.340984204381694,1542400.0
2007-05-25,24.4726068283094,24.4726068283094,24.00808379290851,24.124214182589224,2192800.0
2007-05-28,24.23260422670818,24.348736102063683,24.1164738280308,24.286799790990543,866200.0
2007-05-29,24.6432830477202,24.6432830477202,23.833776097264824,23.833776097264824,2516100.0
2007-05-30,23.81821220772008,24.10620936348475,23.740374616968246,23.96610348168572,1970100.0
2007-05-31,24.129561633442503,24.386424649510147,24.090643579498067,24.191831410530764,5057000.0
2007-06-01,24.347507804176963,24.56545129249029,24.129562831234978,24.285238023997643,5815000.0
2007-06-04,24.238528090108822,24.238528090108822,23.880477321035237,24.09842075103541,2428600.0
2007-06-05,24.09064978005333,24.293025494207047,23.958326284104206,24.05951414118107,2052300.0
2007-06-06,23.90383665525259,23.98945816942422,23.608055537086077,23.6236233550498,3205200.0
2007-06-07,23.506867401233684,23.903836362037307,23.21108480206654,23.3278404661046,2964100.0
2007-06-08,23.288919016977022,23.60805181172989,23.148811646670183,23.33562097886977,2432500.0
2007-06-11,23.6236233550498,23.888270321917705,23.467948144670263,23.6236233550498,2147300.0
2007-06-12,23.36674975229767,23.685882453392654,23.358965846828504,23.37453365776684,1992800.0
2007-06-13,23.514636743586152,23.63139382729752,23.23442360271164,23.44458457183851,2684400.0
2007-06-14,23.429030084389797,23.71702729357445,23.390110539480496,23.6236233550498,1815900.0
2007-06-15,23.62362215795357,24.246319998659622,23.6002704321913,24.230752181484785,4708000.0
2007-06-18,24.3163668800504,24.440906413306788,24.19961125320107,24.24631320701513,1653300.0
2007-06-19,24.215184922750304,24.44091232463678,24.067293634503404,24.401994267816985,2207800.0
2007-06-20,24.394197573265394,24.596574628835192,24.29300830316653,24.33971172842505,2269400.0
2007-06-21,24.363079134992454,24.752265712130537,24.199621485216365,24.70556373857008,2032300.0
2007-06-22,24.7055630500304,24.791184569695787,24.31637648373887,24.75226502228928,1717000.0
2007-06-25,24.604369666518267,24.62771990508558,24.05172409457719,24.082859725505067,1924900.0
2007-06-26,24.090641518690862,24.129559569306096,23.281133001163447,23.4134564517351,2734100.0
2007-06-27,23.39010303555443,23.87269484520461,23.1955098273231,23.87269484520461,2360900.0
2007-06-28,23.880482995443007,24.012806459940396,23.69367366049881,23.71702389947395,2179400.0
2007-06-29,23.95832222357517,24.12956375446308,23.7325933338955,24.11399593766544,2184300.0
2007-07-03,24.37864370253542,24.58880478246767,24.199618257242957,24.549886723796707,1747000.0
2007-07-04,24.479831773749197,24.70555917478425,24.479831773749197,24.56545179535553,798700.0
2007-07-05,24.5031865403028,24.752265712130537,24.199621485216365,24.70556373857008,2375300.0
2007-07-06,24.573234573774727,25.258203622903768,24.45647892449528,25.032474747618696,1806700.0
2007-07-09,25.297124609436267,25.670743324280103,25.195935279606392,25.530635935056477,2417700.0
2007-07-10,25.5773430504528,25.803071984220736,25.49950395126143,25.733018279577507,2349600.0
2007-07-11,25.694090133725407,25.77971163450852,25.27377099146033,25.45279641616266,2056900.0
2007-07-12,25.56177107863297,25.989875662245662,25.56177107863297,25.95095760360043,3073900.0
2007-07-13,26.05992781477324,26.215603009407776,25.8964701965728,26.145549320285102,1600100.0
2007-07-16,25.95094761574966,26.12997299202153,25.530625617934096,25.9042441817958,2200900.0
2007-07-17,25.919814454871126,26.07548961357965,25.709653436003105,26.03657156621669,2173200.0
2007-07-18,26.09884588523308,27.49991966844428,26.075495645265345,27.42986597928372,3692600.0
2007-07-19,27.476551554547477,27.857955426252737,27.37536228748187,27.82681981034705,3177400.0
2007-07-20,27.826826286900584,28.169309233807034,27.632233096083095,28.12260876833497,3085900.0
2007-07-23,27.943597419571766,28.21602683580046,27.72565091733088,28.177108771947506,1954300.0
2007-07-24,28.11483413290503,28.231591279762124,27.57775778972909,27.655593908128765,2671400.0
2007-07-25,27.17300219477707,27.585538948028614,27.001759179046644,27.585538948028614,2854300.0
2007-07-26,27.14964447786785,27.24304838379185,26.44132533865953,26.7293224473249,3571700.0
2007-07-27,26.61256904385073,26.955055028691906,26.137764057219464,26.37905776189533,2457500.0
2007-07-30,26.38685225740007,27.678951630538204,26.379066862736583,27.678951630538204,2354500.0
2007-07-31,27.7879129332012,28.05255983615577,27.172997633798406,27.274186941496104,2602600.0
2007-08-01,26.853865249600567,27.38315906307528,26.597000765447984,26.90835111546499,2469200.0
2007-08-02,27.359808617624697,27.47656277104884,26.978404590222414,27.118511949736973,1679800.0
2007-08-03,27.009535589010785,27.49212587280626,26.931696530813795,27.14185753406097,2569900.0
2007-08-07,27.204137828411238,27.7879175973932,27.087380686911857,27.585538948028614,2309300.0
2007-08-08,27.694500609525477,28.208226445269748,27.50768986504753,27.92022642381392,4627800.0
2007-08-09,27.468768546425096,28.01362993607285,27.126282717315,27.85016944069953,4961500.0
2007-08-10,27.95915382232168,28.753094555929756,27.632238621619145,28.04477531848388,4058200.0
2007-08-13,28.02142057509065,28.12260986967032,27.48434441633378,27.57774832019225,1912900.0
2007-08-14,27.83461907977425,28.005862101664142,27.134085113352757,27.134085113352757,2231000.0
2007-08-15,27.032898370317454,27.531056696993826,26.51138979997121,26.65927962531018,2453700.0
2007-08-16,25.99766188403082,26.021012126110588,24.199619012447855,25.21150341575879,6296100.0
2007-08-17,25.950967342464363,26.3090183671818,24.931297195455684,25.24264771997611,5383200.0
2007-08-20,25.258195612706448,26.61256249638849,25.258195612706448,26.08326880390741,1663100.0
2007-08-21,26.083284873018943,26.69041799387527,26.013231165583907,26.52696033294625,1431500.0
2007-08-22,26.900567516324266,27.640019369073357,26.58921717992486,27.507697406120567,2000900.0
2007-08-23,27.554398661560345,27.772342098197107,26.43353991484189,26.8382941323506,2169500.0
2007-08-24,26.96284097258929,27.243055735232875,26.49581834768828,27.017326846519165,1815600.0
2007-08-27,26.76045552551596,26.84607700165438,26.122190118810337,26.3712691570732,1963700.0
2007-08-28,26.137763328921203,26.347921398345324,25.41387629654978,25.56176607817412,2993800.0
2007-08-29,25.733005867143,26.347918123229896,25.725220476350167,26.27008203084116,4100500.0
2007-08-30,26.091060808645903,26.091060808645903,25.70965676883018,25.943171021792537,1913800.0
2007-08-31,26.456893038177423,26.814943817070507,26.30900030440146,26.721539911545488,2800100.0
2007-09-04,26.970620678330263,27.53104711618373,26.71375621031911,27.31310366642165,2566200.0
2007-09-05,27.09516153203522,27.72564167638509,26.986186832607025,27.274186941496104,1904100.0
2007-09-06,27.710076624912624,29.873955506902806,27.710076624912624,29.656009055573826,10101700.0
2007-09-07,30.356554941768305,30.59785170382811,29.710503757507283,30.09190793376205,6407900.0
2007-09-10,30.22422597399932,30.551141219126013,29.663796446059333,30.325412329343795,3602300.0
2007-09-11,30.16194638162456,30.76907622314417,29.788327789208136,30.47329669326656,4000500.0
2007-09-12,30.169739861637247,30.35655071094724,29.796121132274976,30.13860719446701,2942500.0
2007-09-13,29.889526379169723,30.029633766045325,29.593743788070384,29.76498680964224,2410200.0
2007-09-14,29.96736042986208,30.73016561176587,29.50033781865807,29.81947062914085,3072100.0
2007-09-17,30.239793349956845,30.35655050112579,29.718284805052992,29.905092683814072,2492400.0
2007-09-18,29.9595753942649,30.71459511757481,29.344660066695017,30.566705329747663,3920800.0
2007-09-19,30.839125184366157,31.29058277036479,30.294263706844287,30.551128120103407,4055000.0
2007-09-20,31.134918270748283,31.91329122751699,30.628974661145744,31.851019965732043,6120800.0
2007-09-21,31.91329395350805,31.91329395350805,31.010381365301047,31.04929942261237,7340800.0
2007-09-24,31.049293915789097,31.62529115731464,30.90918655891146,31.134915408242875,3108800.0
2007-09-25,30.51,30.91,30.405,30.52,2284242.0
2007-09-26,30.645,30.885,29.5,30.16,2962000.0
2007-09-27,30.52,30.925,30.16,30.615,1951611.0
2007-09-28,31.07,31.825,30.83,31.095,3370679.0
2007-10-01,31.29,31.985,31.29,31.805,2511118.0
2007-10-02,31.055,31.15,30.23,30.505,2670461.0
2007-10-03,30.65,30.785,30.365,30.595,1477002.0
2007-10-04,30.56,31.485,30.495,31.445,2285649.0
2007-10-05,30.79,31.475,30.745,31.28,2946926.0
2007-10-09,31.175,32.225,31.105,32.03,1763782.0
2007-10-10,32.35,32.69,32.0,32.045,2266199.0
2007-10-11,32.38,32.645,31.175,31.845,2653219.0
2007-10-12,31.85,32.2,31.54,32.09,1459085.0
2007-10-15,32.56,32.88,32.23,32.715,2214912.0
2007-10-16,32.63,32.715,31.985,32.105,2196576.0
2007-10-17,32.505,32.505,30.91,30.93,2770940.0
2007-10-18,31.195,32.085,31.175,31.915,2628827.0
2007-10-19,31.81,31.895,30.875,31.19,2058857.0
2007-10-22,30.745,31.19,30.435,30.86,1609091.0
2007-10-23,30.815,31.485,30.745,31.475,1530017.0
2007-10-24,31.44,31.72,30.745,31.6,1543727.0
2007-10-25,32.1,32.105,31.405,31.78,1477235.0
2007-10-26,32.3,32.455,31.95,32.24,1894040.0
2007-10-29,32.58,33.47,32.3,32.685,2035835.0
2007-10-30,32.075,32.325,31.42,31.42,1510876.0
2007-10-31,31.915,32.965,31.595,32.69,2728312.0
2007-11-01,31.96,32.38,31.275,31.44,1777601.0
2007-11-02,31.72,33.18,31.3,33.165,2093118.0
2007-11-05,32.605,33.78,32.605,33.47,2413632.0
2007-11-06,33.935,34.195,33.515,33.705,2874749.0
2007-11-07,33.935,33.99,33.04,33.3,2623671.0
2007-11-08,33.51,34.085,32.895,33.585,4021407.0
2007-11-09,33.195,33.89,32.98,33.43,2980332.0
2007-11-12,32.885,32.97,31.47,31.545,2064766.0
2007-11-13,32.005,32.215,31.525,31.655,1985187.0
2007-11-14,32.07,32.455,31.93,32.03,1562270.0
2007-11-15,31.525,31.77,30.595,30.945,2092388.0
2007-11-16,31.26,31.28,30.58,31.01,1510998.0
2007-11-19,31.05,31.125,29.58,29.79,1504761.0
2007-11-20,30.365,32.335,30.365,32.325,2196286.0
2007-11-21,32.255,32.495,31.33,32.06,1737786.0
2007-11-22,32.265,32.265,31.835,32.185,306766.0
2007-11-23,32.495,33.375,32.28,33.0,1692140.0
2007-11-26,33.12,33.385,32.045,32.045,1348781.0
2007-11-27,31.57,32.2,31.445,31.96,1959295.0
2007-11-28,31.795,32.41,31.435,32.36,1346808.0
2007-11-29,32.265,32.575,31.865,31.99,1020807.0
2007-11-30,31.715,32.305,31.25,31.53,1866898.0
2007-12-03,31.875,32.575,31.575,32.03,1014891.0
2007-12-04,32.45,32.615,31.85,32.035,1344633.0
2007-12-05,31.865,32.2,31.235,31.49,1290650.0
2007-12-06,31.075,31.86,31.005,31.405,1834346.0
2007-12-07,31.34,31.68,30.67,31.18,2161762.0
2007-12-10,31.685,32.305,31.59,31.975,1608939.0
2007-12-11,32.03,32.41,30.695,30.75,1396580.0
2007-12-12,31.365,31.625,31.055,31.555,1349696.0
2007-12-13,31.015,31.18,30.195,30.35,2018496.0
2007-12-14,30.35,30.695,29.77,30.125,1192761.0
2007-12-17,29.88,30.27,29.145,29.43,1707763.0
2007-12-18,30.005,30.305,29.265,29.85,1604363.0
2007-12-19,29.685,30.075,29.32,29.405,1282167.0
2007-12-20,31.18,31.18,28.825,29.215,1282321.0
2007-12-21,29.195,30.465,29.195,30.17,2134025.0
2007-12-24,30.435,30.67,30.27,30.375,398494.0
2007-12-27,31.005,31.155,30.555,30.92,798576.0
2007-12-28,31.155,32.85,31.085,32.835,1163030.0
2007-12-31,32.61,34.45,32.39,32.64,943823.0
2008-01-02,33.32,36.125,33.28,35.66,3203788.0
2008-01-03,35.68,38.085,35.365,37.835,3717354.0
2008-01-04,36.81,38.125,36.715,37.465,2281406.0
2008-01-07,37.325,38.02,36.77,37.09,2711684.0
2008-01-08,39.06,39.575,37.5,38.64,5166238.0
2008-01-09,38.365,39.785,37.89,39.57,3009953.0
2008-01-10,39.06,40.005,38.945,39.06,3027430.0
2008-01-11,39.06,41.005,39.02,40.825,3350525.0
2008-01-14,41.795,42.0,40.555,40.91,3501914.0
2008-01-15,40.56,41.435,39.57,39.795,3018843.0
2008-01-16,39.255,39.93,37.78,37.905,4000251.0
2008-01-17,38.09,39.215,37.31,37.555,2769079.0
2008-01-18,37.945,38.195,36.325,37.335,2757362.0
2008-01-21,35.86,36.515,35.555,36.305,1972932.0
2008-01-22,36.305,40.035,36.305,40.035,3452210.0
2008-01-23,38.98,40.28,37.835,38.605,3908478.0
2008-01-24,40.585,40.605,39.16,39.855,2396703.0
2008-01-25,40.835,41.855,40.52,41.005,4335008.0
2008-01-28,41.25,42.27,40.68,42.005,2157572.0
2008-01-29,41.6,42.07,41.325,41.56,2200903.0
2008-01-30,41.25,41.805,40.895,41.335,2609166.0
2008-01-31,41.09,41.09,39.805,40.475,3391788.0
2008-02-01,40.825,41.64,39.06,39.56,2998301.0
2008-02-04,39.06,39.855,37.77,38.325,2113957.0
2008-02-05,37.535,38.505,37.515,37.655,2411522.0
2008-02-06,38.63,38.855,37.895,38.115,1668255.0
2008-02-07,38.13,38.335,37.475,38.0,1752023.0
2008-02-08,38.02,39.14,37.84,38.935,1716111.0
2008-02-11,39.215,39.42,38.16,39.13,1363908.0
2008-02-12,39.14,39.835,37.5,37.655,2336192.0
2008-02-13,37.59,38.125,37.24,38.055,1930323.0
2008-02-14,37.99,38.005,37.105,37.105,2716983.0
2008-02-15,36.875,37.805,36.875,37.505,1532727.0
2008-02-19,38.28,39.825,38.28,39.825,2061408.0
2008-02-20,39.225,39.895,38.695,39.7,2677752.0
2008-02-21,40.225,40.93,39.805,39.935,2745043.0
2008-02-22,39.84,40.085,38.68,39.555,1590816.0
2008-02-25,39.545,39.765,38.215,38.53,1660692.0
2008-02-26,38.155,39.18,37.835,38.825,1880474.0
2008-02-27,39.06,40.035,39.02,39.53,1895283.0
2008-02-28,39.57,40.78,39.53,40.625,1631083.0
2008-02-29,40.545,40.645,39.435,40.0,1568404.0
2008-03-03,40.715,41.515,40.68,41.34,1749157.0
2008-03-04,41.18,41.835,39.305,39.765,2391505.0
2008-03-05,40.185,41.16,39.92,40.74,2375542.0
2008-03-06,40.625,40.625,39.07,39.785,2006350.0
2008-03-07,39.145,39.695,38.84,38.93,2025904.0
2008-03-10,39.645,39.645,37.92,38.28,2281836.0
2008-03-11,38.825,39.265,37.98,39.21,1641799.0
2008-03-12,39.195,39.41,38.66,39.18,1127282.0
2008-03-13,39.695,41.02,39.57,40.77,2255939.0
2008-03-14,40.82,42.25,40.63,41.015,1919267.0
2008-03-17,40.625,41.945,40.24,40.77,2126311.0
2008-03-18,40.785,41.015,38.365,38.5,1906067.0
2008-03-19,38.055,38.085,35.89,35.905,3466095.0
2008-03-20,34.765,36.13,32.03,33.575,5011715.0
2008-03-24,34.1,34.715,33.21,33.41,2289442.0
2008-03-25,34.18,34.735,33.935,34.49,2405525.0
2008-03-26,34.875,36.235,34.77,36.17,3259791.0
2008-03-27,36.13,36.465,35.67,36.055,1887123.0
2008-03-28,35.34,36.015,34.77,35.625,4831181.0
2008-03-31,36.17,36.235,34.02,35.06,2077321.0
2008-04-01,33.725,33.935,33.125,33.36,2185076.0
2008-04-02,33.71,34.82,33.59,34.7,2111402.0
2008-04-03,34.375,34.835,33.85,33.91,1922897.0
2008-04-04,34.14,34.88,34.11,34.42,1493623.0
2008-04-07,34.965,35.81,34.615,34.91,1412594.0
2008-04-08,34.375,34.85,33.77,34.06,1553309.0
2008-04-09,34.375,35.27,34.2,35.125,1845933.0
2008-04-10,35.7,35.7,34.325,35.155,3100652.0
2008-04-11,34.575,34.835,34.03,34.185,3247927.0
2008-04-14,34.14,34.28,33.515,34.255,3145547.0
2008-04-15,34.57,35.115,34.535,34.685,4604859.0
2008-04-16,35.295,36.16,35.21,36.03,2048077.0
2008-04-17,36.32,36.32,35.28,35.56,2084297.0
2008-04-18,34.91,34.91,33.685,34.215,2206999.0
2008-04-21,34.61,34.61,33.68,33.785,1885215.0
2008-04-22,33.825,34.52,33.6,33.75,1670570.0
2008-04-23,33.32,33.935,32.16,32.16,1802212.0
2008-04-24,32.16,32.16,30.785,31.09,2134151.0
2008-04-25,31.755,31.89,30.805,31.49,1770352.0
2008-04-28,31.825,32.225,30.875,30.875,1471038.0
2008-04-29,31.195,31.195,29.5,29.645,1869450.0
2008-04-30,29.85,30.625,29.735,30.24,2736914.0
2008-05-01,29.81,30.39,29.5,29.79,2586640.0
2008-05-02,30.005,30.27,29.695,29.93,2261096.0
2008-05-05,30.7,31.005,30.415,30.785,1596134.0
2008-05-06,31.09,31.505,30.685,30.78,1919585.0
2008-05-07,30.545,30.82,30.395,30.615,2183292.0
2008-05-08,30.935,32.03,30.78,32.03,1916586.0
2008-05-09,32.03,32.225,30.795,30.865,2715206.0
2008-05-12,30.78,31.185,30.325,30.43,3883782.0
2008-05-13,29.865,30.53,29.765,30.29,1992481.0
2008-05-14,30.465,30.5,29.585,29.655,1604747.0
2008-05-15,30.295,30.68,29.985,30.505,3936642.0
2008-05-16,31.435,31.71,31.085,31.39,2076478.0
2008-05-20,32.145,33.0,31.875,32.715,2037973.0
2008-05-21,32.725,33.735,32.615,32.875,3055274.0
2008-05-22,33.005,33.36,32.145,32.77,2405521.0
2008-05-23,32.67,33.28,32.41,32.445,1231673.0
2008-05-26,32.505,32.68,32.185,32.655,667766.0
2008-05-27,31.835,32.015,31.39,31.465,1414163.0
2008-05-28,31.255,31.72,30.79,31.67,1425506.0
2008-05-29,31.23,31.23,30.345,30.44,2299374.0
2008-05-30,31.01,31.57,30.865,31.43,1471071.0
2008-06-02,31.435,32.315,31.365,31.72,1518908.0
2008-06-03,31.445,32.275,31.24,31.53,1630984.0
2008-06-04,31.57,31.725,31.045,31.135,1034125.0
2008-06-05,31.135,32.41,30.9,32.325,1428645.0
2008-06-06,32.575,33.9,32.575,33.68,1891174.0
2008-06-09,33.365,34.145,33.365,33.695,1361995.0
2008-06-10,33.055,33.21,31.225,31.49,2741028.0
2008-06-11,32.18,32.19,31.35,31.795,1273263.0
2008-06-12,31.325,31.325,30.44,30.925,1359470.0
2008-06-13,30.775,31.34,30.7,31.12,924898.0
2008-06-16,31.405,34.23,31.405,31.68,1173488.0
2008-06-17,31.68,32.25,31.45,31.905,948652.0
2008-06-18,32.07,32.455,31.74,32.205,1944319.0
2008-06-19,32.565,33.005,31.85,31.955,1715759.0
2008-06-20,32.03,33.015,31.915,32.16,1961441.0
2008-06-23,31.67,32.825,31.405,32.745,1422527.0
2008-06-24,32.74,33.255,32.385,32.545,1428831.0
2008-06-25,32.19,32.645,31.365,32.04,2844265.0
2008-06-26,32.975,34.395,32.58,34.12,3181946.0
2008-06-27,34.53,36.36,34.505,35.91,2623321.0
2008-06-30,36.07,36.67,34.805,36.595,1942761.0
2008-07-02,36.445,36.91,35.675,35.925,2045588.0
2008-07-03,35.34,36.42,34.915,36.335,1460865.0
2008-07-04,35.965,36.235,35.72,35.995,634081.0
2008-07-07,35.1,36.07,35.1,35.375,2149541.0
2008-07-08,35.21,35.825,34.82,35.525,1598764.0
2008-07-09,35.645,36.845,35.395,35.455,1456921.0
2008-07-10,36.115,37.725,35.96,37.05,1791982.0
2008-07-11,38.405,39.355,38.275,39.255,3766192.0
2008-07-14,38.865,39.905,38.535,39.595,2204643.0
2008-07-15,40.16,41.195,38.15,39.21,2887145.0
2008-07-16,39.21,39.685,35.21,38.08,1691860.0
2008-07-17,37.86,38.79,37.0,37.615,2461810.0
2008-07-18,37.615,37.92,37.05,37.45,1508629.0
2008-07-21,37.695,38.07,36.91,37.96,1533162.0
2008-07-22,38.55,39.1,37.505,37.78,1909354.0
2008-07-23,37.53,37.82,34.615,34.78,3293259.0
2008-07-24,34.78,35.54,34.26,34.89,2253505.0
2008-07-25,35.21,35.465,33.965,35.085,1584564.0
2008-07-28,35.085,36.255,34.61,35.675,1415325.0
2008-07-29,35.675,35.675,33.805,34.15,1587073.0
2008-07-30,33.43,34.06,31.625,34.04,3793372.0
2008-07-31,34.78,35.37,33.805,34.04,1690573.0
2008-08-01,34.13,35.195,32.245,32.635,2317447.0
2008-08-05,31.6,31.655,30.15,30.15,2334545.0
2008-08-06,30.975,31.515,30.335,30.385,2324277.0
2008-08-07,30.62,30.76,29.645,30.075,2228030.0
2008-08-08,29.6,29.795,29.02,29.365,2224399.0
2008-08-11,29.365,29.465,27.055,27.48,3896424.0
2008-08-12,27.785,28.21,27.14,27.925,2384308.0
2008-08-13,28.34,29.64,28.2,29.52,3597875.0
2008-08-14,28.855,29.29,27.99,27.99,1491450.0
2008-08-15,27.37,27.425,26.505,26.645,2300310.0
2008-08-18,27.55,27.775,27.085,27.525,1984602.0
2008-08-19,27.205,28.5,27.08,27.885,2718968.0
2008-08-20,28.185,28.775,27.635,28.03,2235010.0
2008-08-21,29.4,29.96,29.325,29.44,2124710.0
2008-08-22,28.93,29.04,28.21,28.505,1362398.0
2008-08-25,28.42,29.035,28.045,28.325,1102373.0
2008-08-26,28.185,28.72,28.155,28.265,1167543.0
2008-08-27,28.89,29.2,28.61,29.065,1176939.0
2008-08-28,29.835,29.835,28.485,29.165,1534722.0
2008-08-29,29.365,29.425,28.76,29.01,1106074.0
2008-09-02,27.485,27.965,26.79,27.48,1767332.0
2008-09-03,27.44,27.785,25.805,26.005,2711791.0
2008-09-04,26.42,26.67,25.345,25.545,2059797.0
2008-09-05,26.225,26.26,25.39,25.58,2003489.0
2008-09-08,26.695,26.695,24.37,24.37,1528536.0
2008-09-09,23.945,23.945,21.99,21.99,3650573.0
2008-09-10,22.605,23.555,22.375,23.16,3536884.0
2008-09-11,22.965,23.395,22.04,22.515,2804821.0
2008-09-12,23.16,24.825,22.805,24.705,2733154.0
2008-09-15,24.925,25.09,23.005,23.295,2867143.0
2008-09-16,22.55,24.345,22.33,24.235,3492826.0
2008-09-17,24.095,28.145,23.82,27.72,4899999.0
2008-09-18,28.54,29.975,24.76,25.515,6860691.0
2008-09-19,26.35,28.655,25.71,28.655,2895907.0
2008-09-22,29.765,32.11,29.765,31.1,3948395.0
2008-09-23,31.01,31.435,29.62,30.46,3263997.0
2008-09-24,30.975,31.585,30.13,31.365,2754700.0
2008-09-25,30.865,31.71,29.455,29.6,4453621.0
2008-09-26,30.335,31.175,29.655,30.005,2332843.0
2008-09-29,29.95,32.355,29.285,31.75,3719215.0
2008-09-30,31.405,31.405,30.305,30.595,4309490.0
2008-10-01,30.62,32.74,30.28,31.225,3213773.0
2008-10-02,30.07,30.24,26.105,26.105,4098925.0
2008-10-03,26.37,28.845,26.37,27.44,3261877.0
2008-10-06,28.835,29.475,24.36,25.75,3778209.0
2008-10-07,27.285,27.87,25.97,26.435,3675132.0
2008-10-08,27.95,31.795,27.525,31.445,4564229.0
2008-10-09,30.635,31.995,30.15,31.71,2459389.0
2008-10-10,31.76,32.78,26.89,27.65,3392544.0
2008-10-14,25.44,27.705,25.44,27.205,3481280.0
2008-10-15,26.695,28.115,24.73,26.065,2643838.0
2008-10-16,26.515,26.515,22.695,22.8,4676602.0
2008-10-17,22.06,23.12,21.44,21.99,3285045.0
2008-10-20,22.73,25.385,22.005,25.385,2719661.0
2008-10-21,23.945,24.085,22.375,22.57,2565220.0
2008-10-22,22.02,22.155,19.355,19.355,3622016.0
2008-10-23,19.62,21.2,17.895,18.56,3640492.0
2008-10-24,17.27,20.61,17.27,20.215,3135041.0
2008-10-27,19.825,20.705,17.375,17.675,3019727.0
2008-10-28,18.92,21.11,18.185,19.88,4116746.0
2008-10-29,21.19,22.28,20.53,21.905,3771137.0
2008-10-30,22.155,23.46,20.805,23.46,2677892.0
2008-10-31,23.06,23.365,21.4,21.64,3323178.0
2008-11-03,22.14,22.14,20.38,20.665,2277214.0
2008-11-04,21.475,23.2,21.4,22.745,3325770.0
2008-11-05,22.61,23.71,21.935,23.05,2238542.0
2008-11-06,23.245,23.83,21.455,21.59,2885060.0
2008-11-07,22.06,22.845,21.52,22.11,1823679.0
2008-11-10,23.285,23.81,22.62,23.515,2184128.0
2008-11-11,22.72,22.925,21.77,22.36,2157502.0
2008-11-12,21.77,22.43,20.1,20.1,2469250.0
2008-11-13,20.635,22.515,18.68,22.415,3182697.0
2008-11-14,22.61,23.42,20.53,21.355,2993932.0
2008-11-17,20.925,21.66,20.02,20.525,2305403.0
2008-11-18,20.395,21.12,19.87,20.215,2428256.0
2008-11-19,20.805,21.785,20.415,20.8,3130211.0
2008-11-20,21.065,21.785,20.215,21.04,3281090.0
2008-11-21,22.645,27.87,21.84,27.87,5687630.0
2008-11-24,28.365,28.925,26.89,27.465,3852273.0
2008-11-25,27.545,27.8,25.39,26.93,2972464.0
2008-11-26,27.475,28.375,26.565,28.155,2524934.0
2008-11-27,28.16,28.825,27.725,28.815,639971.0
2008-11-28,28.72,29.81,27.71,29.79,1508631.0
2008-12-01,27.35,27.61,0.79,25.785,2519929.0
2008-12-02,26.62,27.405,26.17,27.355,2444527.0
2008-12-03,26.33,27.255,25.72,26.26,7060134.0
2008-12-04,26.26,27.835,25.545,26.14,2554938.0
2008-12-05,25.27,25.88,23.265,25.32,2635366.0
2008-12-08,26.85,27.38,26.295,27.125,2004758.0
2008-12-09,27.03,28.595,26.7,27.72,2272232.0
2008-12-10,29.005,30.705,29.005,30.405,3162660.0
2008-12-11,30.995,31.895,29.49,29.93,2860717.0
2008-12-12,29.425,31.485,28.905,30.73,2411572.0
2008-12-15,31.43,32.725,30.86,32.095,2878105.0
2008-12-16,31.99,33.17,31.455,33.05,3554713.0
2008-12-17,34.125,35.965,33.055,33.77,67500.0
2008-12-18,33.265,33.3,30.76,31.985,2756371.0
2008-12-19,31.365,32.86,30.42,31.935,3960218.0
2008-12-22,32.385,33.42,30.665,31.31,2093079.0
2008-12-23,31.46,32.85,30.91,32.615,1623338.0
2008-12-24,32.18,33.475,31.555,32.425,999880.0
2008-12-29,34.96,35.805,34.315,35.805,1498520.0
2008-12-30,35.5,35.52,34.765,34.835,1406120.0
2008-12-31,34.58,35.575,34.32,35.31,1401271.0
2009-01-02,34.655,36.105,34.425,34.525,1214082.0
2009-01-05,33.08,33.16,32.195,32.205,2212360.0
2009-01-06,31.95,32.385,30.995,31.425,3027618.0
2009-01-07,31.39,31.65,29.1,29.49,2758005.0
2009-01-08,30.27,31.105,30.05,30.955,2021124.0
2009-01-09,30.8,31.905,30.055,30.955,1871783.0
2009-01-12,30.01,30.43,29.275,30.0,1896599.0
2009-01-13,30.24,31.895,30.05,31.575,2321188.0
2009-01-14,31.44,32.085,30.45,31.075,2350589.0
2009-01-15,31.55,33.27,30.87,33.215,3219863.0
2009-01-16,34.1,34.29,32.455,33.72,3180057.0
2009-01-19,33.285,33.405,32.83,32.965,559098.0
2009-01-20,34.295,36.31,33.88,34.985,3484176.0
2009-01-21,34.59,36.325,33.855,36.2,2926388.0
2009-01-22,36.01,36.91,35.04,35.3,2496812.0
2009-01-23,35.815,39.035,35.815,38.53,3903609.0
2009-01-26,38.88,39.385,36.36,36.73,3144817.0
2009-01-27,36.785,37.395,35.695,35.985,2446670.0
2009-01-28,35.885,35.955,33.925,34.73,2490945.0
2009-01-29,34.385,37.52,34.17,37.225,2710101.0
2009-01-30,38.295,38.405,36.04,36.435,3669998.0
2009-02-02,35.535,36.58,34.955,35.37,1613254.0
2009-02-03,35.535,36.065,34.335,34.84,2912937.0
2009-02-04,35.585,36.32,35.49,36.115,2249501.0
2009-02-05,37.19,37.7,36.365,37.63,2463341.0
2009-02-06,37.235,38.695,37.225,37.905,2035582.0
2009-02-09,37.04,37.575,35.995,36.185,2087153.0
2009-02-10,37.355,37.82,36.305,36.475,2448037.0
2009-02-11,37.085,38.775,36.625,37.845,3605124.0
2009-02-12,37.67,38.545,37.63,38.325,2226146.0
2009-02-13,37.63,37.805,36.88,36.88,1807004.0
2009-02-17,38.745,39.215,36.885,37.265,4362907.0
2009-02-18,37.11,38.505,35.995,38.22,3337308.0
2009-02-19,37.345,38.22,36.02,36.25,2701186.0
2009-02-20,37.355,37.355,35.315,36.39,3393574.0
2009-02-23,35.42,35.855,34.745,35.285,2218755.0
2009-02-24,35.105,35.105,30.76,30.995,4027606.0
2009-02-25,31.01,33.0,30.765,30.87,3297011.0
2009-02-26,30.335,31.215,29.52,31.09,4099813.0
2009-02-27,31.99,32.37,29.465,30.365,3944813.0
2009-03-02,31.045,31.35,28.215,28.665,5642208.0
2009-03-03,28.44,29.535,27.365,28.99,3330876.0
2009-03-04,29.375,29.66,27.72,27.835,3644947.0
2009-03-05,28.72,29.435,28.08,29.21,6532547.0
2009-03-06,29.41,30.53,28.865,29.19,3591524.0
2009-03-09,29.22,29.355,28.065,28.62,2308701.0
2009-03-10,28.375,28.53,26.07,26.295,3335396.0
2009-03-11,26.645,28.135,25.815,27.91,3545450.0
2009-03-12,28.565,29.415,28.045,29.17,2968279.0
2009-03-13,29.79,29.985,29.18,29.92,2580955.0
2009-03-16,29.11,30.05,29.075,29.675,1831445.0
2009-03-17,29.695,29.96,28.445,28.91,2002260.0
2009-03-18,28.4,31.48,27.26,31.47,4396464.0
2009-03-19,33.24,33.24,31.985,32.665,4982069.0
2009-03-20,32.205,33.19,32.055,32.67,2608692.0
2009-03-23,32.605,32.995,31.705,32.015,2076423.0
2009-03-24,31.195,31.81,30.805,31.21,2301999.0
2009-03-25,31.385,32.605,30.9,31.945,2405983.0
2009-03-26,32.3,32.51,31.795,32.205,1851043.0
2009-03-27,31.59,31.93,31.13,31.35,1484755.0
2009-03-30,31.02,32.805,30.805,32.285,2092748.0
2009-03-31,32.57,33.09,31.69,32.23,1666274.0
2009-04-01,33.13,33.855,32.85,33.8,2173582.0
2009-04-02,32.535,32.72,31.47,31.605,2546262.0
2009-04-03,31.755,32.095,29.18,29.465,2350267.0
2009-04-06,28.905,28.905,28.075,28.12,2319692.0
2009-04-07,28.76,29.1,28.28,28.28,1978962.0
2009-04-08,28.705,28.775,27.535,28.365,1783107.0
2009-04-09,28.075,28.115,27.48,27.535,1639020.0
2009-04-13,28.38,28.705,27.61,27.72,1617046.0
2009-04-14,27.915,28.4,27.65,28.035,1662452.0
2009-04-15,28.27,28.635,27.955,28.405,1421035.0
2009-04-16,28.25,28.305,26.645,26.795,2739530.0
2009-04-17,26.77,26.77,26.07,26.345,1530083.0
2009-04-20,27.33,28.65,27.125,28.555,2830443.0
2009-04-21,29.0,29.275,27.01,27.38,1809979.0
2009-04-22,28.035,28.35,27.6,27.68,1736309.0
2009-04-23,27.955,29.075,27.745,28.42,2405019.0
2009-04-24,28.785,29.585,28.485,29.585,2380883.0
2009-04-27,29.1,29.33,28.675,28.965,1330766.0
2009-04-28,28.105,28.39,27.595,28.115,1847921.0
2009-04-29,28.35,28.445,27.835,28.155,1665727.0
2009-04-30,27.595,28.145,27.285,27.285,1970524.0
2009-05-01,27.245,27.61,27.05,27.165,1621449.0
2009-05-04,27.575,28.785,27.445,28.785,1750254.0
2009-05-05,29.29,29.675,28.83,29.36,2993480.0
2009-05-06,29.675,30.365,29.6,30.365,2447473.0
2009-05-07,31.115,31.235,30.025,30.445,2145640.0
2009-05-08,30.39,31.09,29.75,30.9,2285689.0
2009-05-11,30.31,31.36,30.31,30.915,1511161.0
2009-05-12,31.36,32.34,31.275,32.08,2156282.0
2009-05-13,31.905,33.05,31.525,31.935,2263917.0
2009-05-14,31.905,32.3,31.035,31.46,2086951.0
2009-05-15,31.47,31.92,30.9,31.16,1539112.0
2009-05-19,30.95,31.47,30.215,31.06,2291813.0
2009-05-20,31.47,32.835,31.33,32.795,3199421.0
2009-05-21,32.495,33.66,32.015,33.145,2543317.0
2009-05-22,33.485,34.145,33.23,33.68,1584278.0
2009-05-25,33.565,33.885,33.245,33.79,479889.0
2009-05-26,33.17,33.265,32.355,32.53,2419905.0
2009-05-27,32.8,32.815,31.88,31.88,2048185.0
2009-05-28,32.49,33.155,32.305,32.91,2001703.0
2009-05-29,33.6,34.005,32.815,32.83,1940533.0
2009-06-01,33.22,33.24,31.725,32.07,2110002.0
2009-06-02,31.9,32.855,31.585,32.615,1914106.0
2009-06-03,32.26,32.52,31.59,31.915,1816826.0
2009-06-04,32.585,33.11,32.505,32.775,1482018.0
2009-06-05,32.06,32.375,31.52,32.14,1574104.0
2009-06-08,31.585,32.45,31.235,32.425,1375504.0
2009-06-09,32.465,32.48,31.56,31.56,1359500.0
2009-06-10,32.035,32.17,30.65,30.845,1873511.0
2009-06-11,30.55,30.64,29.86,30.4,1815395.0
2009-06-12,29.915,30.385,29.765,30.18,1262173.0
2009-06-15,30.155,30.245,29.44,29.625,1222474.0
2009-06-16,30.235,30.535,29.745,30.115,1216066.0
2009-06-17,30.305,30.305,29.545,29.95,1664182.0
2009-06-18,29.9,30.625,29.68,29.72,1596100.0
2009-06-19,30.115,30.665,29.88,30.665,1058811.0
2009-06-22,29.99,29.99,29.1,29.11,1304749.0
2009-06-23,29.36,30.45,29.05,30.45,1524278.0
2009-06-24,30.975,31.015,30.34,30.72,1349136.0
2009-06-25,30.95,32.53,30.845,32.22,3510506.0
2009-06-26,32.375,32.735,31.88,32.035,1547450.0
2009-06-29,32.3,32.395,31.86,32.03,665826.0
2009-06-30,31.82,32.125,30.775,31.07,1220319.0
2009-07-02,31.305,31.535,30.855,31.465,1041556.0
2009-07-03,31.505,31.735,31.38,31.515,234422.0
2009-07-06,30.665,30.79,30.005,30.385,1044195.0
2009-07-07,30.55,30.98,30.265,30.33,1308895.0
2009-07-08,30.015,30.425,28.775,29.07,2156984.0
2009-07-09,29.25,30.035,29.165,29.285,1230077.0
2009-07-10,29.165,29.535,28.695,29.265,1306658.0
2009-07-13,28.925,29.26,28.36,29.26,1344385.0
2009-07-14,29.585,29.75,29.33,29.665,1028441.0
2009-07-15,30.475,30.535,29.91,29.91,1583675.0
2009-07-16,29.86,30.32,29.72,30.11,737224.0
2009-07-17,30.38,30.65,30.045,30.52,923925.0
2009-07-20,31.26,31.345,30.65,31.265,847976.0
2009-07-21,31.385,31.385,30.575,31.1,1161508.0
2009-07-22,30.885,31.1,30.44,30.475,1313946.0
2009-07-23,30.205,30.955,30.155,30.36,1246525.0
2009-07-24,30.345,30.665,30.165,30.245,895998.0
2009-07-27,30.68,30.695,29.955,29.995,945704.0
2009-07-28,29.495,29.64,28.555,28.775,1616449.0
2009-07-29,28.61,28.64,28.17,28.37,1244621.0
2009-07-30,29.26,29.425,29.02,29.22,1471185.0
2009-07-31,29.005,30.085,28.92,29.855,2084768.0
2009-08-04,30.315,31.07,30.185,30.87,1763421.0
2009-08-05,31.015,31.06,30.185,30.83,1122357.0
2009-08-06,31.07,31.21,30.235,30.41,1318045.0
2009-08-07,30.545,30.72,29.83,29.855,1058531.0
2009-08-10,29.56,29.665,29.26,29.57,760104.0
2009-08-11,29.745,29.955,29.26,29.395,1447759.0
2009-08-12,29.225,29.515,28.845,28.94,1797404.0
2009-08-13,29.455,29.94,29.165,29.59,1533641.0
2009-08-14,29.6,29.775,29.09,29.68,705137.0
2009-08-17,28.975,29.13,28.33,28.785,1032616.0
2009-08-18,29.035,29.495,29.035,29.3,1665765.0
2009-08-19,28.965,29.75,28.765,29.41,996393.0
2009-08-20,29.36,29.775,29.3,29.37,706976.0
2009-08-21,30.05,30.085,29.68,29.84,971654.0
2009-08-24,29.915,30.035,29.34,29.36,888179.0
2009-08-25,29.68,29.895,29.41,29.745,1235969.0
2009-08-26,29.535,29.955,29.52,29.745,788288.0
2009-08-27,29.56,29.84,29.06,29.8,922421.0
2009-08-28,30.21,30.83,29.94,30.735,1608800.0
2009-08-31,30.355,30.615,29.98,29.98,1272020.0
2009-09-01,30.55,30.995,30.15,30.665,1816570.0
2009-09-02,31.34,33.41,31.21,33.275,3023203.0
2009-09-03,33.345,34.895,33.33,34.645,2486600.0
2009-09-04,33.995,34.83,33.375,34.52,1719060.0
2009-09-08,35.695,35.765,33.545,33.685,2486707.0
2009-09-09,32.34,32.495,31.355,31.515,4636193.0
2009-09-10,31.745,32.53,31.545,32.53,3576344.0
2009-09-11,33.17,33.205,32.33,32.67,1924420.0
2009-09-14,32.44,32.895,32.02,32.145,1218881.0
2009-09-15,32.13,32.44,31.765,32.3,1704557.0
2009-09-16,32.855,33.09,32.415,32.61,2206651.0
2009-09-17,32.29,32.925,31.78,32.265,1514842.0
2009-09-18,32.375,32.385,31.13,31.465,2047665.0
2009-09-21,31.005,31.415,30.55,31.205,1681909.0
2009-09-22,31.86,32.1,31.44,31.94,3197848.0
2009-09-23,31.805,32.18,31.07,31.13,2156916.0
2009-09-24,32.14,32.14,30.915,31.44,5020759.0
2009-09-25,31.145,31.57,30.86,31.38,1730223.0
2009-09-28,31.59,32.185,31.29,31.38,1424048.0
2009-09-29,31.425,32.45,31.315,32.275,2095210.0
2009-09-30,32.535,32.655,31.75,32.17,2835832.0
2009-10-01,32.4,32.4,31.03,31.115,2146351.0
2009-10-02,30.95,31.705,30.84,30.98,1446713.0
2009-10-05,31.045,31.59,30.725,31.48,1314888.0
2009-10-06,32.155,33.07,32.155,32.735,2619055.0
2009-10-07,32.855,33.185,32.535,33.145,2157857.0
2009-10-08,33.36,33.56,32.875,33.05,2476143.0
2009-10-09,32.645,32.99,32.29,32.735,1399466.0
2009-10-13,32.535,33.02,31.9,32.82,1480306.0
2009-10-14,33.09,33.09,32.425,32.52,1386515.0
2009-10-15,32.18,32.465,31.8,31.86,1452387.0
2009-10-16,31.86,32.305,31.705,31.895,2207195.0
2009-10-19,32.14,32.14,31.395,31.83,1470850.0
2009-10-20,32.21,32.36,31.29,31.475,1373056.0
2009-10-21,31.345,32.37,31.235,31.625,2012975.0
2009-10-22,31.585,31.845,31.205,31.545,1182833.0
2009-10-23,31.965,32.195,31.25,31.415,1571392.0
2009-10-26,31.6,31.925,30.585,30.63,1763111.0
2009-10-27,30.6,31.245,30.355,30.455,1655368.0
2009-10-28,30.55,31.1,29.395,29.395,2084968.0
2009-10-29,30.14,31.56,30.085,31.475,2052850.0
2009-10-30,31.225,31.475,29.885,30.915,1986618.0
2009-11-02,31.36,31.72,30.48,31.26,1831424.0
2009-11-03,31.005,33.305,30.83,33.305,3344186.0
2009-11-04,33.41,34.41,33.205,34.075,3094411.0
2009-11-05,33.83,34.505,33.61,34.505,1663028.0
2009-11-06,34.51,35.74,34.45,35.575,1940345.0
2009-11-09,36.075,36.45,35.665,35.97,1927320.0
2009-11-10,35.83,36.14,35.34,35.91,2060587.0
2009-11-11,36.505,36.56,35.63,35.765,1525691.0
2009-11-12,35.47,35.765,34.94,35.115,1624705.0
2009-11-13,34.995,35.935,34.915,35.79,1497787.0
2009-11-16,36.345,36.875,36.125,36.625,2603138.0
2009-11-17,36.385,37.68,36.235,37.68,1766903.0
2009-11-18,37.99,37.995,36.495,36.585,2130055.0
2009-11-19,36.585,37.565,36.125,37.55,1669260.0
2009-11-20,36.855,37.545,36.765,37.3,1306297.0
2009-11-23,38.075,38.355,36.615,36.7,1916668.0
2009-11-24,37.1,37.185,36.105,36.165,1869526.0
2009-11-25,36.625,36.83,36.33,36.695,1856476.0
2009-11-26,36.59,36.655,35.875,36.35,850824.0
2009-11-27,35.85,36.765,35.625,36.065,1249546.0
2009-11-30,35.785,36.455,35.715,35.755,1593743.0
2009-12-01,36.87,38.75,36.87,38.415,3319006.0
2009-12-02,38.935,40.2,38.825,40.195,2554739.0
2009-12-03,39.93,40.275,39.175,39.39,2391365.0
2009-12-04,37.89,37.9,35.27,35.945,3940907.0
2009-12-07,35.03,35.89,34.43,35.57,2537618.0
2009-12-08,35.07,35.155,34.27,34.35,2260712.0
2009-12-09,34.7,35.055,33.895,34.685,2555279.0
2009-12-10,34.79,34.815,33.88,34.345,2013638.0
2009-12-11,34.545,34.605,33.38,33.395,1788612.0
2009-12-14,33.89,34.11,33.395,33.65,1869569.0
2009-12-15,33.65,34.0,33.075,33.085,1297697.0
2009-12-16,33.545,34.05,33.435,33.705,1493059.0
2009-12-17,33.29,33.505,32.64,32.715,1857631.0
2009-12-18,32.68,33.66,32.52,33.075,2881884.0
2009-12-21,33.595,33.65,32.375,32.94,1442822.0
2009-12-22,32.875,33.07,32.495,32.835,1256431.0
2009-12-23,32.875,34.065,32.875,33.62,1339885.0
2009-12-24,33.945,34.07,33.56,33.835,524023.0
2009-12-29,33.68,33.835,33.01,33.05,807458.0
2009-12-30,32.915,33.33,32.875,33.235,652502.0
2009-12-31,33.475,33.62,32.99,33.045,701305.0
2010-01-04,33.755,34.105,33.34,33.54,1192975.0
2010-01-05,33.675,33.97,33.225,33.855,1316595.0
2010-01-06,34.16,34.87,33.975,34.415,1161917.0
2010-01-07,34.19,34.27,33.755,33.985,1172245.0
2010-01-08,34.31,34.325,33.625,34.065,1088285.0
2010-01-11,35.06,35.07,34.04,34.27,994270.0
2010-01-12,34.09,34.31,33.1,33.41,1216873.0
2010-01-13,33.395,33.54,32.64,33.435,1324222.0
2010-01-14,33.41,33.475,32.715,32.98,1085095.0
2010-01-15,32.835,32.91,32.28,32.295,1197934.0
2010-01-18,32.485,32.54,32.08,32.135,596796.0
2010-01-19,32.295,32.63,32.065,32.605,1093942.0
2010-01-20,32.065,32.245,31.125,31.64,2091821.0
2010-01-21,31.56,31.56,30.42,30.535,1987722.0
2010-01-22,30.495,31.53,30.38,30.815,1992537.0
2010-01-25,31.285,31.325,30.34,30.34,1269802.0
2010-01-26,30.365,31.07,30.325,30.59,1747164.0
2010-01-27,30.54,30.74,29.96,30.32,1849293.0
2010-01-28,30.675,30.695,29.61,30.54,1779955.0
2010-01-29,30.375,30.85,29.515,29.585,1810829.0
2010-02-01,29.97,30.925,29.92,30.925,1389695.0
2010-02-02,31.22,31.29,30.44,30.525,1424884.0
2010-02-03,30.47,30.89,30.32,30.325,1457350.0
2010-02-04,29.89,29.93,28.875,29.05,2503446.0
2010-02-05,29.05,30.765,28.7,30.645,2774410.0
2010-02-08,30.34,30.555,29.495,29.52,1534822.0
2010-02-09,30.045,30.685,29.79,30.565,2054793.0
2010-02-10,30.445,30.5,29.755,30.205,1527681.0
2010-02-11,30.44,31.085,30.055,31.035,1455696.0
2010-02-12,30.555,30.875,30.365,30.875,1463450.0
2010-02-16,31.48,31.6,31.09,31.105,1388144.0
2010-02-17,31.265,31.835,31.125,31.6,1550226.0
2010-02-18,31.69,32.805,31.61,32.63,2076101.0
2010-02-19,32.375,33.21,32.305,32.68,2070072.0
2010-02-22,32.795,32.875,31.865,31.935,1109489.0
2010-02-23,31.88,32.03,31.115,31.38,1387645.0
2010-02-24,31.22,31.72,30.735,30.85,1519198.0
2010-02-25,30.765,31.88,30.455,31.635,1939222.0
2010-02-26,31.99,31.99,31.395,31.6,1303934.0
2010-03-01,31.88,32.01,31.18,31.92,1598208.0
2010-03-02,32.12,33.03,31.92,32.64,1520298.0
2010-03-03,32.965,33.265,32.56,33.035,1311242.0
2010-03-04,32.98,33.085,32.415,32.63,1166503.0
2010-03-05,32.98,33.26,32.765,33.115,1114799.0
2010-03-08,32.935,33.355,32.425,32.55,1144833.0
2010-03-09,32.2,32.6,32.095,32.31,1359077.0
2010-03-10,32.36,32.535,31.505,31.62,1763414.0
2010-03-11,31.64,32.13,31.53,31.92,1216417.0
2010-03-12,31.95,32.025,31.37,31.88,1342499.0
2010-03-15,31.88,31.91,31.41,31.775,1024976.0
2010-03-16,32.185,32.62,32.01,32.39,1304983.0
2010-03-17,32.4,32.66,32.27,32.345,2096072.0
2010-03-18,32.31,32.645,31.88,32.135,1109106.0
2010-03-19,31.975,32.11,31.435,31.99,1959473.0
2010-03-22,31.745,32.01,31.37,31.95,1229244.0
2010-03-23,31.84,32.2,31.36,31.435,1411704.0
2010-03-24,31.165,31.22,30.285,30.405,2381913.0
2010-03-25,30.575,30.675,30.01,30.01,1516498.0
2010-03-26,30.24,30.815,30.105,30.62,1384000.0
2010-03-29,30.805,30.82,30.43,30.765,1085091.0
2010-03-30,30.805,30.845,30.39,30.725,958648.0
2010-03-31,31.03,31.315,30.885,31.06,1050428.0
2010-04-01,31.36,31.745,31.105,31.65,957417.0
2010-04-05,31.815,31.91,31.46,31.64,716405.0
2010-04-06,31.5,31.625,31.33,31.435,934959.0
2010-04-07,31.88,32.755,31.76,32.58,1988131.0
2010-04-08,32.605,32.855,32.36,32.755,875930.0
2010-04-09,32.995,33.54,32.715,33.07,1287011.0
2010-04-12,32.965,33.315,32.48,32.6,973508.0
2010-04-13,32.31,32.385,31.72,32.205,1102393.0
2010-04-14,32.71,32.91,32.145,32.405,1384548.0
2010-04-15,32.175,32.535,31.945,31.99,1057453.0
2010-04-16,31.775,31.92,31.22,31.6,1568419.0
2010-04-19,31.245,31.69,30.97,31.69,1669904.0
2010-04-20,31.695,31.76,31.105,31.105,1104060.0
2010-04-21,31.275,31.72,31.1,31.475,1178414.0
2010-04-22,31.245,32.065,31.01,32.025,1223116.0
2010-04-23,32.07,32.455,31.635,32.205,1288793.0
2010-04-26,32.24,32.5,32.05,32.36,888705.0
2010-04-27,32.08,33.155,31.975,33.02,1759890.0
2010-04-28,33.66,34.51,33.46,33.88,2828228.0
2010-04-29,34.215,34.76,33.995,34.295,1902044.0
2010-04-30,34.815,35.785,34.725,35.31,2601898.0
2010-05-03,35.61,35.61,34.27,34.545,1354486.0
2010-05-04,34.935,35.525,34.27,34.99,2043603.0
2010-05-05,34.27,35.38,34.23,35.17,2269503.0
2010-05-06,35.17,37.1,35.06,36.76,3867552.0
2010-05-07,36.065,36.685,35.525,35.625,3247558.0
2010-05-10,35.22,35.96,34.64,35.825,1876291.0
2010-05-11,36.72,37.88,36.655,37.355,2754298.0
2010-05-12,37.905,38.25,37.07,37.1,2951865.0
2010-05-13,36.935,37.095,36.23,36.47,1582053.0
2010-05-14,37.205,37.755,36.375,37.525,2110539.0
2010-05-17,37.66,37.66,36.415,36.56,1668366.0
2010-05-18,35.975,37.06,35.97,36.74,2183225.0
2010-05-19,36.535,36.665,34.86,35.435,2428465.0
2010-05-20,35.18,35.935,34.735,34.935,2312647.0
2010-05-21,34.28,34.955,34.11,34.575,1422732.0
2010-05-25,35.07,36.24,35.03,36.105,2177721.0
2010-05-26,36.665,36.685,35.73,35.73,1738586.0
2010-05-27,35.77,36.155,35.6,35.715,1615692.0
2010-05-28,35.715,35.78,35.18,35.425,1107033.0
2010-05-31,35.66,35.68,35.21,35.345,690522.0
2010-06-01,35.915,36.65,35.85,35.955,2203515.0
2010-06-02,35.93,36.025,35.53,35.88,1278461.0
2010-06-03,35.93,36.01,35.02,35.3,1226152.0
2010-06-04,35.075,35.595,34.575,35.16,2108199.0
2010-06-07,35.155,36.845,34.905,36.675,1775584.0
2010-06-08,36.825,37.675,36.29,36.42,1942984.0
2010-06-09,36.01,36.25,35.465,35.665,1406965.0
2010-06-10,35.225,35.915,35.13,35.41,1281121.0
2010-06-11,35.8,36.025,35.52,35.675,1238155.0
2010-06-14,35.225,35.315,34.495,34.68,1344745.0
2010-06-15,34.595,35.32,34.37,35.24,1161883.0
2010-06-16,35.225,35.65,35.185,35.5,997049.0
2010-06-17,36.22,36.98,36.035,36.905,1447975.0
2010-06-18,37.505,38.005,37.21,37.635,1873551.0
2010-06-21,37.625,37.71,36.505,36.715,1442363.0
2010-06-22,36.635,37.17,36.625,36.845,1145349.0
2010-06-23,36.715,37.505,36.715,37.195,1245090.0
2010-06-24,37.305,37.9,37.17,37.265,1433998.0
2010-06-25,37.425,38.875,37.425,38.49,1810594.0
2010-06-28,38.47,39.14,37.87,38.315,1615627.0
2010-06-29,38.275,38.51,37.83,37.98,1536213.0
2010-06-30,37.98,39.03,37.98,38.685,1386304.0
2010-07-02,36.825,37.53,36.61,36.785,1542760.0
2010-07-05,36.745,36.785,36.425,36.785,367971.0
2010-07-06,36.825,36.955,35.745,36.38,1117049.0
2010-07-07,36.34,36.82,35.85,36.805,1222613.0
2010-07-08,36.89,36.925,35.1,35.555,1817877.0
2010-07-09,35.865,36.425,35.7,36.06,1186536.0
2010-07-12,35.94,36.725,35.94,36.185,1062757.0
2010-07-13,36.86,36.94,35.65,35.705,1728067.0
2010-07-14,35.865,36.075,35.44,35.57,1076181.0
2010-07-15,35.84,35.915,35.385,35.915,1042815.0
2010-07-16,35.305,35.46,35.04,35.225,994799.0
2010-07-19,34.955,35.01,34.295,34.755,1023278.0
2010-07-20,34.705,35.44,34.585,35.0,1077412.0
2010-07-21,35.035,35.385,34.77,35.065,1042602.0
2010-07-22,35.145,35.625,35.02,35.195,906411.0
2010-07-23,35.44,35.62,35.035,35.115,1633052.0
2010-07-26,35.3,35.3,34.48,34.52,1242952.0
2010-07-27,34.305,34.305,33.11,33.175,1502944.0
2010-07-28,33.065,33.39,32.88,33.32,1506889.0
2010-07-29,33.835,33.93,33.295,33.625,1372152.0
2010-07-30,33.785,34.015,33.48,33.835,1075902.0
2010-08-03,33.785,34.36,33.665,33.995,1355981.0
2010-08-04,34.53,34.97,34.4,34.73,1601966.0
2010-08-05,34.81,34.835,34.37,34.785,890962.0
2010-08-06,35.465,36.0,35.305,35.745,1609805.0
2010-08-09,35.73,35.755,35.22,35.62,585171.0
2010-08-10,35.275,35.97,35.08,35.97,939774.0
2010-08-11,36.18,36.42,35.37,35.46,1216494.0
2010-08-12,36.025,36.185,35.785,36.075,1414010.0
2010-08-13,35.92,36.075,35.665,35.85,692025.0
2010-08-16,36.185,36.565,36.12,36.5,875156.0
2010-08-17,36.515,36.73,36.025,36.73,1029902.0
2010-08-18,36.345,37.445,36.225,37.225,958625.0
2010-08-19,37.435,37.77,36.98,37.365,1068015.0
2010-08-20,37.21,37.585,36.955,37.545,803935.0
2010-08-23,37.33,37.465,36.885,37.13,760309.0
2010-08-24,36.625,37.565,36.465,37.185,1168858.0
2010-08-25,37.42,38.41,37.38,38.395,3319077.0
2010-08-26,38.22,39.085,38.195,39.085,3696891.0
2010-08-27,39.085,39.52,38.79,39.31,3170846.0
2010-08-30,39.27,39.55,39.1,39.495,1898097.0
2010-08-31,39.885,40.65,39.845,40.09,4211172.0
2010-09-01,40.05,40.305,38.225,38.28,3830101.0
2010-09-02,38.525,38.61,37.75,38.21,2802199.0
2010-09-03,37.72,37.865,37.335,37.79,3684020.0
2010-09-07,38.37,38.89,38.055,38.465,2677903.0
2010-09-08,38.34,38.705,37.835,37.88,3261333.0
2010-09-09,37.905,37.92,36.54,36.67,3729856.0
2010-09-10,36.515,37.265,36.37,37.205,2957695.0
2010-09-13,36.835,37.12,36.355,36.435,2093380.0
2010-09-14,37.16,37.72,37.005,37.245,4175986.0
2010-09-15,37.32,37.76,36.965,37.07,2925637.0
2010-09-16,37.55,37.85,37.31,37.815,3316187.0
2010-09-17,38.42,38.62,37.975,38.14,5372821.0
2010-09-20,38.385,38.885,38.225,38.36,2259872.0
2010-09-21,38.345,38.675,37.175,38.565,3920626.0
2010-09-22,39.07,39.19,38.69,39.05,3365796.0
2010-09-23,39.005,39.285,38.545,38.705,2462937.0
2010-09-24,39.035,39.15,38.055,38.08,2911473.0
2010-09-27,38.22,38.42,37.2,37.72,2453592.0
2010-09-28,37.59,38.73,37.165,38.73,3631942.0
2010-09-29,38.685,38.98,38.305,38.98,2392559.0
2010-09-30,39.005,39.005,37.65,38.16,4973119.0
2010-10-01,38.515,38.82,38.2,38.475,3263337.0
2010-10-04,38.435,38.435,37.55,37.79,2756654.0
2010-10-05,38.515,38.97,38.275,38.665,3402186.0
2010-10-06,38.875,39.58,38.705,38.83,3340394.0
2010-10-07,39.705,39.805,38.605,38.93,4976607.0
2010-10-08,39.085,39.48,39.05,39.39,3102502.0
2010-10-12,39.27,39.525,38.97,39.3,2806883.0
2010-10-13,39.68,39.945,39.52,39.655,5149278.0
2010-10-14,39.58,39.72,39.11,39.4,3494933.0
2010-10-15,39.325,39.39,38.675,38.95,3310902.0
2010-10-18,38.875,39.045,38.525,38.94,2334152.0
2010-10-19,37.85,38.065,37.325,37.65,4751972.0
2010-10-20,37.65,38.225,37.56,37.72,2763399.0
2010-10-21,37.72,38.0,36.965,37.415,3085685.0
2010-10-22,37.56,37.93,37.12,37.93,1488652.0
2010-10-25,38.475,38.505,37.785,38.095,2541600.0
2010-10-26,37.73,38.485,37.72,38.355,2309165.0
2010-10-27,37.96,38.075,37.295,37.67,3103382.0
2010-10-28,38.29,38.685,37.65,38.58,3129420.0
2010-10-29,38.925,39.47,38.765,39.42,2785106.0
2010-11-01,39.43,39.525,38.91,39.18,1942954.0
2010-11-02,39.485,39.71,39.03,39.445,2181194.0
2010-11-03,39.245,39.485,38.65,39.07,3954839.0
2010-11-04,40.13,40.265,39.485,39.485,3921801.0
2010-11-05,39.54,40.095,39.19,39.445,2997930.0
2010-11-08,39.485,41.315,39.455,41.315,3350283.0
2010-11-09,41.805,42.825,20.825,41.13,6915997.0
2010-11-10,41.22,41.675,40.64,41.605,3688386.0
2010-11-11,41.835,41.975,41.085,41.79,2078044.0
2010-11-12,41.14,41.805,40.795,41.13,2914671.0
2010-11-15,41.125,41.235,40.53,40.615,2321861.0
2010-11-16,40.37,40.915,39.87,40.12,3633747.0
2010-11-17,39.935,40.81,39.88,40.475,2000421.0
2010-11-18,41.05,41.06,40.49,40.575,1781814.0
2010-11-19,40.435,40.875,40.24,40.7,1603721.0
2010-11-22,40.53,41.21,40.355,40.995,1418715.0
2010-11-23,41.235,41.87,40.985,41.695,3208656.0
2010-11-24,41.43,41.735,41.165,41.38,1941788.0
2010-11-25,41.635,41.82,41.305,41.82,606209.0
2010-11-26,41.17,41.83,41.025,41.71,2787486.0
2010-11-29,41.235,41.34,40.71,41.18,2245745.0
2010-11-30,41.805,43.085,41.75,42.56,3964809.0
2010-12-01,42.61,42.99,42.265,42.865,2159201.0
2010-12-02,42.915,43.415,42.805,43.085,3192122.0
2010-12-03,43.52,44.725,43.44,43.615,3942977.0
2010-12-06,44.16,44.445,43.73,44.445,3145263.0
2010-12-07,45.04,45.045,43.785,44.05,3405607.0
2010-12-08,43.52,43.905,42.865,43.01,3095441.0
2010-12-09,43.64,43.64,42.99,43.365,1905323.0
2010-12-10,43.075,43.59,42.785,43.3,2073215.0
2010-12-13,43.79,44.105,43.36,43.695,2001157.0
2010-12-14,43.905,43.92,42.82,43.06,2798733.0
2010-12-15,42.665,42.995,42.24,42.435,2406897.0
2010-12-16,42.095,42.145,41.04,41.805,2908113.0
2010-12-17,42.185,42.255,41.235,42.125,4612805.0
2010-12-20,42.53,42.72,42.35,42.35,1641162.0
2010-12-21,42.545,42.625,42.11,42.33,1123582.0
2010-12-22,42.39,42.39,41.75,41.805,1196907.0
2010-12-23,41.59,42.185,41.345,41.855,1263989.0
2010-12-24,41.79,42.02,41.66,41.9,135348.0
2010-12-29,42.995,42.995,42.415,42.74,1271953.0
2010-12-30,42.74,42.86,42.2,42.32,1041011.0
2010-12-31,42.375,42.755,42.265,42.73,949902.0
2011-01-04,41.83,41.925,40.735,41.5,2698807.0
2011-01-05,41.145,41.145,39.985,40.09,4217095.0
2011-01-06,40.22,40.22,39.135,39.47,3741823.0
2011-01-07,39.165,39.82,39.015,39.165,2783131.0
2011-01-10,39.595,39.7,38.98,39.19,1734558.0
2011-01-11,39.73,39.86,39.305,39.77,1862410.0
2011-01-12,39.9,39.9,39.095,39.665,2543196.0
2011-01-13,39.995,39.995,37.66,37.71,4935062.0
2011-01-14,37.71,37.71,36.955,37.475,6686737.0
2011-01-17,37.52,37.97,37.405,37.71,807639.0
2011-01-18,38.175,38.53,37.85,38.46,2345000.0
2011-01-19,38.86,38.885,38.065,38.235,1959318.0
2011-01-20,37.72,37.8,36.835,37.655,4407373.0
2011-01-21,37.335,37.97,37.205,37.27,2691412.0
2011-01-24,37.68,37.91,36.92,37.065,2784880.0
2011-01-25,36.965,37.325,36.655,36.945,3915492.0
2011-01-26,37.065,38.29,36.9,38.28,4134482.0
2011-01-27,38.16,38.17,36.995,37.02,3680434.0
2011-01-28,37.005,38.915,36.945,38.12,4857336.0
2011-01-31,37.87,38.305,37.645,38.185,2824316.0
2011-02-01,38.775,38.775,38.015,38.485,2844340.0
2011-02-02,38.42,38.45,37.565,37.76,2431511.0
2011-02-03,37.87,38.915,37.765,38.835,4195412.0
2011-02-04,38.935,39.015,38.105,38.22,2608727.0
2011-02-07,38.46,38.465,37.92,38.035,2279227.0
2011-02-08,38.69,39.085,38.445,38.975,2828165.0
2011-02-09,39.015,39.06,38.155,38.36,2586357.0
2011-02-10,38.05,38.395,37.76,38.16,2383930.0
2011-02-11,38.37,38.57,37.56,37.66,3005217.0
2011-02-14,37.96,38.675,37.92,38.62,2348446.0
2011-02-15,39.04,39.37,39.015,39.145,2639878.0
2011-02-16,39.415,39.495,38.935,39.4,2320504.0
2011-02-17,40.335,40.375,39.78,40.15,2546495.0
2011-02-18,40.42,41.145,40.22,40.88,3726594.0
2011-02-22,41.83,41.83,41.065,41.065,3287557.0
2011-02-23,41.38,42.33,41.25,41.765,3142773.0
2011-02-24,41.86,41.86,40.36,40.5,1942876.0
2011-02-25,40.65,41.11,40.435,40.95,1939030.0
2011-02-28,40.87,41.45,40.74,41.345,2395542.0
2011-03-01,41.845,42.61,41.845,42.255,3239814.0
2011-03-02,42.33,42.595,41.815,42.28,2706951.0
2011-03-03,41.355,41.63,40.88,41.2,3224341.0
2011-03-04,41.32,41.895,41.315,41.44,2066977.0
2011-03-07,41.885,41.96,41.41,41.545,2115741.0
2011-03-08,41.725,41.725,40.67,40.96,2535158.0
2011-03-09,40.305,40.305,40.305,40.305,0.0
2011-03-10,39.63,40.305,39.3,39.61,2864442.0
2011-03-11,39.42,40.275,39.3,39.83,1871290.0
2011-03-14,39.63,40.265,39.595,40.015,1361908.0
2011-03-15,38.855,39.62,38.61,39.065,2789873.0
2011-03-16,39.36,39.715,38.5,38.635,3309817.0
2011-03-17,38.945,38.945,38.235,38.51,2223757.0
2011-03-18,38.75,39.55,38.63,39.405,4921742.0
2011-03-21,39.885,39.895,39.37,39.755,1544196.0
2011-03-22,39.725,40.105,39.505,39.685,2081321.0
2011-03-23,39.9,41.2,39.83,41.16,2371724.0
2011-03-24,40.945,41.515,40.505,40.57,2797653.0
2011-03-25,40.63,41.17,40.485,40.715,1949319.0
2011-03-28,40.3,40.75,39.925,40.105,1634310.0
2011-03-29,40.195,40.49,39.725,39.815,1513342.0
2011-03-30,40.235,40.62,39.885,40.38,1917351.0
2011-03-31,40.795,41.025,40.5,40.63,1689322.0
2011-04-01,40.255,40.71,39.855,39.855,2650793.0
2011-04-04,40.265,40.66,40.065,40.135,1251525.0
2011-04-05,40.095,42.255,39.91,42.215,4836462.0
2011-04-06,42.29,42.4,41.49,41.935,3948101.0
2011-04-07,41.765,42.11,41.46,41.525,2802950.0
2011-04-08,42.17,42.305,41.67,41.975,2616585.0
2011-04-11,41.845,41.925,40.55,40.845,2471213.0
2011-04-12,40.775,40.935,40.08,40.595,2581394.0
2011-04-13,40.92,41.255,40.395,40.435,2008673.0
2011-04-14,40.75,41.645,40.605,41.33,2061524.0
2011-04-15,41.505,41.715,41.235,41.32,2006338.0
2011-04-18,41.515,41.91,40.565,41.59,2398946.0
2011-04-19,41.265,41.95,41.025,41.75,1764763.0
2011-04-20,42.15,42.58,42.03,42.175,2154149.0
2011-04-21,42.33,42.82,42.095,42.79,3085408.0
2011-04-25,41.565,41.965,39.86,39.91,7909058.0
2011-04-26,39.645,39.775,38.38,38.5,8110344.0
2011-04-27,39.03,39.24,38.16,38.975,6708588.0
2011-04-28,39.59,39.66,38.86,38.88,5061100.0
2011-04-29,39.425,39.425,38.46,38.96,3975601.0
2011-05-02,38.95,38.95,37.735,38.09,4180714.0
2011-05-03,38.055,38.315,37.0,37.29,4404392.0
2011-05-04,37.49,37.51,36.515,37.135,4414597.0
2011-05-05,37.03,37.32,36.21,36.55,4343423.0
2011-05-06,36.975,37.12,36.325,36.62,3452467.0
2011-05-09,37.01,37.17,36.76,37.055,2092432.0
2011-05-10,37.37,37.37,36.63,36.76,2243035.0
2011-05-11,36.635,36.645,34.92,35.33,4878087.0
2011-05-12,35.115,35.63,34.885,35.025,4050121.0
2011-05-13,35.2,35.355,34.71,35.18,3251714.0
2011-05-16,35.555,35.975,35.135,35.47,2755209.0
2011-05-17,35.395,35.71,35.145,35.45,3893486.0
2011-05-18,35.83,35.88,35.405,35.49,2657121.0
2011-05-19,35.475,35.735,35.325,35.62,2120314.0
2011-05-20,35.655,36.08,35.055,35.78,2549682.0
2011-05-24,36.365,36.96,36.195,36.79,2568183.0
2011-05-25,36.97,37.355,36.645,37.185,2093881.0
2011-05-26,37.32,37.485,37.005,37.37,1409157.0
2011-05-27,37.59,37.83,37.275,37.475,2248851.0
2011-05-30,37.485,37.66,37.345,37.54,323044.0
2011-05-31,37.72,37.72,36.885,37.5,2274145.0
2011-06-01,37.59,37.88,37.225,37.225,2240157.0
2011-06-02,37.42,37.555,36.24,36.425,2719417.0
2011-06-03,36.455,36.595,36.055,36.27,1897586.0
2011-06-06,36.415,36.845,35.885,36.075,2012221.0
2011-06-07,36.055,36.215,35.675,35.76,1457696.0
2011-06-08,35.505,35.56,34.775,35.05,2157614.0
2011-06-09,34.88,35.38,34.77,34.96,2285386.0
2011-06-10,34.575,34.8,34.29,34.455,1675977.0
2011-06-13,34.455,34.76,34.12,34.195,1474483.0
2011-06-14,34.355,34.605,34.195,34.405,1508322.0
2011-06-15,34.305,34.92,34.29,34.8,1838747.0
2011-06-16,34.98,35.025,34.09,34.17,1817391.0
2011-06-17,34.145,34.62,34.0,34.135,3130106.0
2011-06-20,34.21,34.71,34.135,34.2,1464709.0
2011-06-21,34.33,34.89,34.09,34.725,1884476.0
2011-06-22,34.855,35.885,34.835,35.22,2698362.0
2011-06-23,34.515,34.875,34.21,34.745,2351690.0
2011-06-24,34.905,34.905,34.275,34.34,1505185.0
2011-06-27,34.315,34.58,34.01,34.43,1380040.0
2011-06-28,34.475,35.06,34.315,34.895,1516675.0
2011-06-29,35.085,35.85,34.8,35.405,1797340.0
2011-06-30,35.455,35.455,34.84,35.4,2123024.0
2011-07-04,34.96,35.53,34.96,35.39,560884.0
2011-07-05,35.77,36.07,35.125,35.785,3249232.0
2011-07-06,36.295,36.425,35.99,36.085,2008501.0
2011-07-07,36.06,36.475,35.76,35.81,2161231.0
2011-07-08,36.295,36.335,35.76,35.885,2095151.0
2011-07-11,36.375,36.475,35.69,35.95,1505318.0
2011-07-12,35.77,36.96,35.73,36.75,2526735.0
2011-07-13,37.185,37.995,37.105,37.685,2396829.0
2011-07-14,38.0,38.025,37.13,37.195,1711292.0
2011-07-15,37.185,37.425,37.11,37.275,1321725.0
2011-07-18,37.725,38.26,37.605,38.015,2256483.0
2011-07-19,37.995,37.995,37.12,37.355,2724806.0
2011-07-20,37.195,37.76,36.845,37.76,1924961.0
2011-07-21,37.91,38.185,37.72,37.89,2247022.0
2011-07-22,38.275,38.655,38.1,38.495,1299198.0
2011-07-25,38.8,39.035,37.975,38.01,1577247.0
2011-07-26,38.065,38.245,37.72,37.975,1367739.0
2011-07-27,38.22,38.375,37.185,37.185,2190880.0
2011-07-28,36.86,37.12,36.205,37.08,2586520.0
2011-07-29,37.345,37.37,36.545,36.82,1396453.0
2011-08-02,37.76,38.0,37.185,37.71,3098617.0
2011-08-03,37.83,38.77,37.83,38.245,3525480.0
2011-08-04,38.76,38.8,35.715,36.685,5377698.0
2011-08-05,36.605,37.33,35.505,36.29,3874782.0
2011-08-08,36.96,38.615,36.65,37.12,5868241.0
2011-08-09,37.59,37.985,36.86,37.865,5306569.0
2011-08-10,38.22,40.225,37.66,40.19,5721017.0
2011-08-11,39.61,40.305,38.485,40.215,5030964.0
2011-08-12,39.365,39.965,38.795,39.705,2334178.0
2011-08-15,39.61,40.335,39.15,40.185,2479046.0
2011-08-16,40.175,40.4,39.635,39.83,2219059.0
2011-08-17,39.675,40.355,39.62,40.055,2154973.0
2011-08-18,40.42,40.485,39.7,39.85,2944627.0
2011-08-19,40.42,41.015,40.29,40.675,3869848.0
2011-08-22,40.905,42.22,40.78,41.745,2866804.0
2011-08-23,40.985,41.43,40.055,40.5,3701269.0
2011-08-24,39.795,40.19,38.375,39.005,4725516.0
2011-08-25,38.39,40.11,37.955,39.91,2872633.0
2011-08-26,40.295,40.62,39.185,40.465,3062349.0
2011-08-29,40.475,40.475,39.31,39.705,2030088.0
2011-08-30,40.33,40.595,39.745,40.32,2230349.0
2011-08-31,40.225,40.72,39.665,40.395,2895776.0
2011-09-01,40.15,41.115,39.915,40.855,3246495.0
2011-09-02,41.465,42.94,41.465,42.11,3574737.0
2011-09-06,42.945,44.17,42.555,43.07,4316240.0
2011-09-07,42.04,43.53,41.73,43.52,3637565.0
2011-09-08,44.12,44.665,43.935,44.25,5033829.0
2011-09-09,43.88,44.86,43.755,44.075,4619312.0
2011-09-12,43.35,44.095,42.195,42.84,4007727.0
2011-09-13,43.005,43.215,42.145,42.745,3496127.0
2011-09-14,42.865,43.135,42.195,42.265,2727642.0
2011-09-15,41.85,42.46,41.365,42.175,2720043.0
2011-09-16,42.46,42.73,42.105,42.555,5418306.0
2011-09-19,42.825,43.755,42.67,42.85,2757708.0
2011-09-20,42.815,44.285,42.615,43.53,3229450.0
2011-09-21,43.645,44.715,43.35,43.425,4793798.0
2011-09-22,41.87,42.085,40.055,40.67,7284663.0
2011-09-23,39.43,39.8,38.175,38.675,4987407.0
2011-09-26,38.48,39.715,37.88,39.655,4732429.0
2011-09-27,40.515,40.815,39.185,39.35,3760451.0
2011-09-28,39.755,39.99,38.28,38.425,2694160.0
2011-09-29,38.935,39.18,38.01,38.905,3206883.0
2011-09-30,38.895,40.03,38.62,39.795,2753889.0
2011-10-03,40.12,40.315,39.315,39.395,3728945.0
2011-10-04,38.885,38.935,36.99,38.2,3290331.0
2011-10-05,37.71,39.115,37.655,38.96,2139819.0
2011-10-06,39.375,40.175,38.815,40.175,2672852.0
2011-10-07,40.475,40.515,38.99,39.25,2170794.0
2011-10-11,40.03,40.08,39.355,39.965,1560113.0
2011-10-12,40.11,40.15,39.35,39.69,1919691.0
2011-10-13,39.34,39.495,38.645,38.895,2320466.0
2011-10-14,39.075,39.615,38.83,39.51,1716487.0
2011-10-17,39.63,39.63,38.895,39.12,1054801.0
2011-10-18,38.515,38.895,37.59,38.735,2663513.0
2011-10-19,38.895,38.895,36.95,37.015,4219179.0
2011-10-20,36.805,36.805,35.725,36.415,3872677.0
2011-10-21,37.275,37.275,36.13,36.4,2124574.0
2011-10-24,36.895,37.815,36.845,37.64,2550778.0
2011-10-25,37.825,39.35,37.63,38.935,3255797.0
2011-10-26,39.17,39.51,38.74,39.05,2581750.0
2011-10-27,39.22,39.975,38.41,39.39,3500890.0
2011-10-28,39.61,41.09,39.355,40.92,4383938.0
2011-10-31,40.515,40.59,39.875,39.875,2011811.0
2011-11-01,39.26,41.085,38.92,40.76,3923743.0
2011-11-02,41.0,42.235,40.975,41.47,4228280.0
2011-11-03,42.055,42.58,41.845,42.54,3312427.0
2011-11-04,42.38,42.775,41.81,42.32,2476363.0
2011-11-07,42.735,43.4,42.64,43.385,2661941.0
2011-11-08,42.955,43.71,42.525,42.54,3026530.0
2011-11-09,42.72,43.75,42.29,42.33,22421765.0
2011-11-10,42.33,42.605,41.535,42.15,2428573.0
2011-11-11,42.77,43.645,42.55,43.53,1956753.0
2011-11-14,43.435,43.795,42.73,43.045,1621210.0
2011-11-15,43.14,43.57,42.835,43.285,1880439.0
2011-11-16,43.025,43.245,42.605,42.665,2233883.0
2011-11-17,42.175,42.395,41.025,41.05,3032808.0
2011-11-18,41.05,41.65,40.55,40.655,2484690.0
2011-11-21,40.49,40.5,39.85,40.41,2867604.0
2011-11-22,40.72,41.635,40.63,41.31,2829509.0
2011-11-23,40.735,41.13,40.335,40.7,2922606.0
2011-11-24,40.55,40.76,40.015,40.15,529572.0
2011-11-25,40.255,41.115,40.15,40.645,1556673.0
2011-11-28,41.75,42.245,41.54,41.595,2760326.0
2011-11-29,41.285,42.05,41.27,41.83,3714808.0
2011-11-30,42.915,43.93,42.545,43.93,3589237.0
2011-12-01,43.54,43.74,43.125,43.475,3130229.0
2011-12-02,43.715,43.78,42.15,42.165,1968586.0
2011-12-05,41.62,42.635,41.37,41.57,2803374.0
2011-12-06,41.245,42.465,40.995,41.93,2216885.0
2011-12-07,42.025,42.24,41.595,42.085,2119898.0
2011-12-08,41.45,41.61,40.915,41.305,1916993.0
2011-12-09,41.22,41.48,40.81,41.205,2009162.0
2011-12-12,40.36,40.475,39.44,40.01,3749291.0
2011-12-13,40.025,40.58,38.875,39.245,3687181.0
2011-12-14,38.485,38.68,37.33,37.77,5550061.0
2011-12-15,37.79,38.175,37.11,37.215,2336877.0
2011-12-16,37.595,38.515,37.55,37.915,4857560.0
2011-12-19,37.955,38.075,37.32,37.63,2990790.0
2011-12-20,38.2,38.825,38.115,38.565,3615766.0
2011-12-21,38.955,38.995,38.315,38.59,2399509.0
2011-12-22,38.485,38.5,37.77,38.16,2456650.0
2011-12-23,38.36,38.41,38.005,38.15,878594.0
2011-12-28,37.655,37.76,36.615,36.785,1616712.0
2011-12-29,36.54,37.54,36.41,37.445,1467141.0
2011-12-30,37.76,38.075,37.27,37.51,1648467.0
2012-01-03,38.03,39.225,37.955,39.115,2083260.0
2012-01-04,39.175,39.895,38.98,39.59,2733720.0
2012-01-05,39.42,40.14,39.215,39.71,2355681.0
2012-01-06,40.07,40.075,39.435,39.72,1628807.0
2012-01-09,39.785,40.035,39.425,39.72,2114069.0
2012-01-10,40.2,40.42,39.89,40.005,1742114.0
2012-01-11,40.135,40.555,39.785,40.425,2187583.0
2012-01-12,40.475,40.905,40.075,40.36,2080272.0
2012-01-13,40.285,40.295,39.59,40.18,1524832.0
2012-01-16,40.32,40.59,40.175,40.46,306214.0
2012-01-17,40.155,40.36,39.175,39.62,2361648.0
2012-01-18,39.54,39.83,39.2,39.435,2556207.0
2012-01-19,39.01,39.355,37.825,38.175,4451492.0
2012-01-20,38.2,38.725,37.345,37.81,3804845.0
2012-01-23,37.81,38.46,37.79,38.425,2445878.0
2012-01-24,37.995,38.095,37.175,37.345,2898592.0
2012-01-25,37.37,39.75,37.215,39.5,3734060.0
2012-01-26,40.205,40.555,39.525,39.815,3467315.0
2012-01-27,39.745,40.58,39.735,40.2,2858157.0
2012-01-30,39.57,40.375,39.5,40.06,1702363.0
2012-01-31,40.475,40.735,39.815,40.2,2786844.0
2012-02-01,40.635,40.635,39.725,40.06,2332497.0
2012-02-02,40.32,40.855,40.14,40.41,2527281.0
2012-02-03,39.94,39.985,39.305,39.49,3885877.0
2012-02-06,39.295,40.11,39.28,39.745,1765151.0
2012-02-07,39.915,40.425,39.305,39.93,2256526.0
2012-02-08,39.93,40.245,39.635,39.76,1767049.0
2012-02-09,40.045,40.255,39.465,39.735,2297557.0
2012-02-10,39.295,39.4,38.855,39.215,1870896.0
2012-02-13,39.255,39.385,38.67,38.985,2016683.0
2012-02-14,39.16,39.2,38.315,38.72,2337572.0
2012-02-15,39.005,39.045,38.485,38.64,1639765.0
2012-02-16,37.94,39.18,37.355,39.01,4327772.0
2012-02-17,39.165,39.175,37.985,38.06,2575005.0
2012-02-21,38.67,39.29,38.5,39.215,2866345.0
2012-02-22,39.335,40.31,38.97,40.215,3264068.0
2012-02-23,40.31,40.58,39.955,40.175,2192643.0
2012-02-24,40.095,40.25,39.465,39.7,1956286.0
2012-02-27,40.045,40.11,39.36,39.57,1534054.0
2012-02-28,39.77,40.305,39.525,40.15,2598772.0
2012-02-29,39.9,40.225,38.315,38.595,5763302.0
2012-03-01,38.4,39.02,38.13,38.535,2380282.0
2012-03-02,38.48,38.635,38.0,38.21,2073419.0
2012-03-05,38.21,38.235,37.565,37.81,1832873.0
2012-03-06,37.475,37.5,36.865,37.275,4315125.0
2012-03-07,37.5,37.5,36.905,37.25,1874296.0
2012-03-08,37.54,37.54,36.98,37.23,2145422.0
2012-03-09,36.905,37.185,36.68,37.055,2962186.0
2012-03-12,36.865,37.095,36.68,36.92,1831910.0
2012-03-13,36.8,37.185,36.36,36.62,2730370.0
2012-03-14,36.065,36.105,34.575,34.96,7108546.0
2012-03-15,35.09,36.015,34.885,35.495,3481464.0
2012-03-16,35.065,35.65,35.065,35.56,6052279.0
2012-03-19,35.575,35.815,35.07,35.145,1954822.0
2012-03-20,34.915,35.47,34.54,35.44,2629536.0
2012-03-21,35.665,35.725,35.21,35.285,1859994.0
2012-03-22,34.925,35.35,34.665,35.095,2309572.0
2012-03-23,35.38,35.92,35.18,35.71,1835511.0
2012-03-26,36.28,36.305,35.52,35.93,2200998.0
2012-03-27,36.22,36.24,35.505,35.61,2128506.0
2012-03-28,35.43,35.52,34.82,35.095,3005383.0
2012-03-29,35.17,35.17,34.395,35.04,3259772.0
2012-03-30,35.52,35.545,34.95,35.34,1596203.0
2012-04-02,35.505,35.975,35.4,35.755,1909152.0
2012-04-03,35.84,35.84,34.345,34.67,2599500.0
2012-04-04,34.165,34.47,32.87,33.555,4608160.0
2012-04-05,33.61,33.655,32.75,33.025,2354885.0
2012-04-09,33.41,33.9,33.195,33.26,2095963.0
2012-04-10,33.44,34.14,33.285,34.005,2684337.0
2012-04-11,34.24,34.24,33.53,33.605,1764880.0
2012-04-12,33.605,34.42,33.4,34.225,1577991.0
2012-04-13,34.14,34.165,33.525,33.825,2371081.0
2012-04-16,33.905,34.12,33.22,33.255,2036315.0
2012-04-17,33.1,33.595,32.79,33.39,2288510.0
2012-04-18,33.105,33.525,32.88,33.155,2436054.0
2012-04-19,33.49,33.59,33.09,33.22,2051840.0
2012-04-20,33.36,33.37,32.545,32.575,2468391.0
2012-04-23,32.2,32.275,31.275,32.03,2826534.0
2012-04-24,32.275,32.355,31.72,31.91,1525895.0
2012-04-25,32.12,32.18,31.615,32.065,2011889.0
2012-04-26,32.03,32.245,31.735,32.065,2586814.0
2012-04-27,32.29,32.545,32.095,32.51,1468251.0
2012-04-30,32.51,32.665,32.005,32.575,1788909.0
2012-05-01,32.73,32.86,32.25,32.52,1136007.0
2012-05-02,32.095,32.13,31.47,31.63,2117346.0
2012-05-03,31.24,31.315,30.19,30.59,3190861.0
2012-05-04,30.62,31.175,30.57,30.725,2327026.0
2012-05-07,30.88,31.035,30.325,30.71,1710119.0
2012-05-08,30.325,30.41,29.56,29.93,3158299.0
2012-05-09,29.455,31.28,29.185,30.695,3033158.0
2012-05-10,30.98,31.135,30.54,30.825,2277450.0
2012-05-11,30.545,30.735,30.195,30.235,1720699.0
2012-05-14,29.895,30.645,29.555,29.88,2431657.0
2012-05-15,30.025,30.025,28.625,28.72,2910537.0
2012-05-16,28.87,29.7,28.695,29.11,2950560.0
2012-05-17,29.52,31.265,29.4,31.11,3926641.0
2012-05-18,31.605,32.12,30.745,30.875,3623858.0
2012-05-22,31.54,32.0,31.11,31.345,2408290.0
2012-05-23,30.915,33.065,30.8,33.06,3685683.0
2012-05-24,33.18,33.735,32.65,33.015,3409449.0
2012-05-25,33.26,33.76,33.09,33.62,2154815.0
2012-05-28,33.835,33.905,33.025,33.62,651530.0
2012-05-29,33.835,33.835,32.36,32.555,1884568.0
2012-05-30,32.35,33.565,32.005,32.965,2822941.0
2012-05-31,32.85,33.605,32.605,33.25,2737831.0
2012-06-01,34.27,35.905,34.04,35.76,6029881.0
2012-06-04,35.53,35.925,34.955,35.855,3702913.0
2012-06-05,35.8,35.9,35.495,35.8,2279395.0
2012-06-06,36.52,36.66,33.76,34.02,5951007.0
2012-06-07,33.695,33.76,31.975,32.595,5780393.0
2012-06-08,32.36,33.27,32.26,32.875,2218197.0
2012-06-11,32.98,33.015,32.295,32.44,2257068.0
2012-06-12,32.58,33.08,32.03,32.45,3280809.0
2012-06-13,32.785,32.885,32.14,32.48,3481770.0
2012-06-14,32.73,32.73,32.055,32.64,3609960.0
2012-06-15,33.005,33.005,32.54,33.0,5160974.0
2012-06-18,32.915,33.77,32.785,33.735,5887003.0
2012-06-19,33.67,33.72,33.13,33.605,1955946.0
2012-06-20,33.285,34.095,33.015,33.63,3246116.0
2012-06-21,33.07,33.13,32.27,32.35,2411398.0
2012-06-22,32.365,32.72,31.49,31.82,2619169.0
2012-06-25,31.86,32.57,31.425,32.295,1935244.0
2012-06-26,31.795,32.095,30.82,30.99,4204744.0
2012-06-27,31.075,31.09,30.45,30.77,1913075.0
2012-06-28,30.62,30.665,30.155,30.665,2274716.0
2012-06-29,31.48,31.505,30.82,31.415,2292567.0
2012-07-03,32.05,32.41,31.755,32.36,2814762.0
2012-07-04,32.335,32.335,31.695,31.845,1104021.0
2012-07-05,31.745,31.865,31.475,31.605,2520184.0
2012-07-06,31.145,31.64,30.745,30.76,2447988.0
2012-07-09,30.845,31.0,30.31,30.605,3149664.0
2012-07-10,30.68,30.87,29.64,29.795,3589272.0
2012-07-11,29.68,29.805,28.795,29.215,4544526.0
2012-07-12,28.96,28.985,28.28,28.81,4123986.0
2012-07-13,29.08,29.255,28.74,28.945,4539085.0
2012-07-16,29.22,29.22,28.695,28.99,2388768.0
2012-07-17,28.925,29.035,28.305,28.74,2340995.0
2012-07-18,28.575,28.77,28.19,28.395,2228602.0
2012-07-19,28.715,29.06,28.425,28.74,2218954.0
2012-07-20,28.72,29.04,28.56,28.63,2090634.0
2012-07-23,28.395,28.42,27.96,27.96,3007956.0
2012-07-24,28.38,28.385,27.54,27.655,4289387.0
2012-07-25,28.15,28.65,27.795,28.255,3285843.0
2012-07-26,26.085,27.335,25.545,27.065,8084788.0
2012-07-27,27.28,27.28,26.28,26.615,4278299.0
2012-07-30,26.795,27.27,26.61,27.115,2409484.0
2012-07-31,27.295,27.515,26.885,27.04,2646642.0
2012-08-01,26.905,27.27,25.845,26.77,4348037.0
2012-08-02,26.635,27.15,26.38,26.575,3044234.0
2012-08-03,26.84,27.02,26.635,26.895,2092153.0
2012-08-07,27.565,27.895,27.37,27.82,2805680.0
2012-08-08,28.025,28.29,27.47,27.51,2120577.0
2012-08-09,27.64,27.925,27.38,27.715,1427736.0
2012-08-10,27.9,28.1,27.615,28.1,2017206.0
2012-08-13,28.395,28.59,27.745,27.82,1807877.0
2012-08-14,27.63,28.01,27.575,27.755,1822398.0
2012-08-15,27.715,28.14,27.69,28.065,1933861.0
2012-08-16,28.41,29.19,28.33,29.165,3713753.0
2012-08-17,29.385,29.49,28.785,29.165,2318130.0
2012-08-20,29.285,29.575,28.935,29.5,2284443.0
2012-08-21,30.195,30.515,29.81,29.885,2744548.0
2012-08-22,30.165,30.63,29.605,30.54,3590126.0
2012-08-23,30.965,31.14,30.525,31.025,3824324.0
2012-08-24,30.885,31.0,30.605,30.67,1875949.0
2012-08-27,30.64,30.795,30.345,30.45,1240592.0
2012-08-28,30.36,30.805,30.345,30.565,1855275.0
2012-08-29,30.64,30.64,30.045,30.245,2310943.0
2012-08-30,30.235,30.54,30.11,30.32,1622662.0
2012-08-31,30.475,31.395,30.22,31.305,2907144.0
2012-09-04,31.39,31.43,30.83,31.035,1882819.0
2012-09-05,31.14,31.23,30.835,31.1,1615223.0
2012-09-06,31.37,31.56,30.995,31.53,2781652.0
2012-09-07,32.31,32.61,32.025,32.345,4392217.0
2012-09-10,32.28,32.445,31.675,31.735,2093866.0
2012-09-11,31.965,32.03,31.47,31.625,1898823.0
2012-09-12,31.925,32.03,31.06,31.915,3105551.0
2012-09-13,31.94,33.24,31.33,33.21,7195777.0
2012-09-14,33.705,34.055,33.57,33.925,5273821.0
2012-09-17,34.015,34.215,33.425,33.85,3176840.0
2012-09-18,33.77,33.95,33.48,33.77,2418589.0
2012-09-19,33.985,34.445,33.81,34.305,2552129.0
2012-09-20,34.125,34.305,33.775,34.125,2208213.0
2012-09-21,34.45,34.66,34.055,34.28,6534345.0
2012-09-24,34.025,34.295,33.25,33.315,3008653.0
2012-09-25,33.75,33.985,33.07,33.17,2666290.0
2012-09-26,32.61,33.355,32.33,33.2,3415405.0
2012-09-27,33.565,33.82,33.24,33.745,2886647.0
2012-09-28,33.635,33.935,33.39,33.835,3753525.0
2012-10-01,34.155,34.37,33.82,33.915,2144665.0
2012-10-02,34.1,34.1,33.505,33.76,2297607.0
2012-10-03,33.925,34.055,33.38,33.48,1776879.0
2012-10-04,33.705,34.065,33.57,34.065,3992545.0
2012-10-05,33.72,34.09,33.58,33.875,2751799.0
2012-10-09,33.47,33.47,32.615,32.615,3132706.0
2012-10-10,32.305,32.985,32.26,32.46,2164432.0
2012-10-11,32.45,32.525,32.155,32.155,1976004.0
2012-10-12,32.12,32.165,31.395,31.555,2368428.0
2012-10-15,31.25,31.355,30.885,31.29,2213818.0
2012-10-16,31.885,32.41,31.67,32.295,3069145.0
2012-10-17,32.21,32.51,31.775,32.23,2522352.0
2012-10-18,31.815,32.055,31.535,31.605,1970690.0
2012-10-19,31.71,31.98,31.275,31.75,2363751.0
2012-10-22,31.595,32.285,31.58,32.165,2243363.0
2012-10-23,31.585,31.965,31.315,31.86,2797601.0
2012-10-24,32.005,32.025,31.39,31.58,3318234.0
2012-10-25,32.04,32.42,32.005,32.33,2234821.0
2012-10-26,32.51,32.535,32.165,32.22,1590240.0
2012-10-29,32.18,32.615,31.955,32.615,730873.0
2012-10-30,32.655,33.225,32.61,33.17,1493981.0
2012-10-31,33.235,33.63,32.955,33.265,3087283.0
2012-11-01,30.91,31.255,30.015,30.11,8650163.0
2012-11-02,29.735,29.775,29.0,29.015,3758938.0
2012-11-05,29.36,29.495,28.8,28.825,2613497.0
2012-11-06,29.15,29.52,28.8,29.06,3054321.0
2012-11-07,29.545,29.865,28.78,29.775,3200264.0
2012-11-08,29.83,30.335,29.43,30.11,2977974.0
2012-11-09,30.45,30.45,29.685,29.725,1752905.0
2012-11-12,29.715,29.915,29.305,29.485,882216.0
2012-11-13,29.19,29.42,29.1,29.105,1555427.0
2012-11-14,29.115,29.14,27.94,27.995,3022068.0
2012-11-15,28.055,28.08,27.285,27.41,2630919.0
2012-11-16,27.395,28.08,27.105,27.815,2531057.0
2012-11-19,28.185,28.34,28.03,28.16,1712913.0
2012-11-20,28.185,28.415,27.915,28.21,1853057.0
2012-11-21,28.085,28.64,27.995,28.52,1181769.0
2012-11-22,28.755,28.91,28.62,28.62,366739.0
2012-11-23,28.835,29.125,28.44,28.985,1390965.0
2012-11-26,29.1,29.105,28.44,28.8,1774573.0
2012-11-27,28.78,28.83,28.275,28.335,1690180.0
2012-11-28,27.835,28.64,27.685,28.64,1888821.0
2012-11-29,28.89,28.985,28.49,28.695,1416646.0
2012-11-30,28.625,28.88,28.085,28.575,1939904.0
2012-12-03,28.505,28.53,27.755,27.83,2086935.0
2012-12-04,27.39,28.34,27.345,28.12,2958593.0
2012-12-05,28.125,28.15,27.39,27.44,2094986.0
2012-12-06,27.44,27.83,27.28,27.44,3634756.0
2012-12-07,27.595,27.73,27.43,27.56,1608898.0
2012-12-10,27.67,28.06,27.645,27.975,1989614.0
2012-12-11,27.96,28.14,27.78,27.785,1788160.0
2012-12-12,28.135,28.955,28.045,28.63,2612492.0
2012-12-13,28.2,28.315,27.795,28.05,1699458.0
2012-12-14,28.0,28.125,27.745,28.1,1848632.0
2012-12-17,27.97,28.185,27.735,28.1,2768252.0
2012-12-18,28.11,28.15,27.49,27.67,3163724.0
2012-12-19,27.705,27.85,27.44,27.71,2296257.0
2012-12-20,27.445,27.545,26.865,27.52,3019548.0
2012-12-21,27.755,27.925,27.395,27.58,4391376.0
2012-12-24,27.495,27.76,27.345,27.76,978442.0
2012-12-27,27.695,28.58,27.695,28.365,2411730.0
2012-12-28,28.225,28.385,27.755,28.07,2010861.0
2012-12-31,28.07,28.92,28.025,28.845,2061554.0
2013-01-02,29.37,29.41,28.865,29.06,2006120.0
2013-01-03,28.945,29.035,28.1,28.235,2460800.0
2013-01-04,27.81,28.36,27.72,28.285,1749426.0
2013-01-07,28.06,28.14,27.78,27.81,1551587.0
2013-01-08,27.795,27.835,27.24,27.455,3422599.0
2013-01-09,27.42,27.545,27.225,27.505,3066166.0
2013-01-10,27.82,28.25,27.71,28.125,2643003.0
2013-01-11,28.095,28.125,27.695,27.935,1761339.0
2013-01-14,28.05,28.265,27.83,27.895,1714785.0
2013-01-15,28.1,28.58,27.885,28.19,3194441.0
2013-01-16,28.165,28.165,27.805,27.91,1994524.0
2013-01-17,27.755,28.045,27.355,27.82,2574913.0
2013-01-18,28.035,28.16,27.9,27.96,2141345.0
2013-01-21,27.9,28.29,27.885,28.285,2631655.0
2013-01-22,28.165,28.74,28.01,28.625,2435158.0
2013-01-23,28.6,28.755,28.21,28.24,1994321.0
2013-01-24,28.12,28.165,27.66,27.72,2715973.0
2013-01-25,27.685,27.705,27.33,27.355,2469094.0
2013-01-28,27.515,27.515,27.115,27.14,2027739.0
2013-01-29,27.38,27.495,27.025,27.24,2080957.0
2013-01-30,27.585,27.745,26.81,26.9,3075724.0
2013-01-31,26.725,26.74,26.31,26.31,2922183.0
2013-02-01,26.685,26.815,26.31,26.595,3176484.0
2013-02-04,26.445,27.065,26.445,26.765,2226151.0
2013-02-05,26.99,27.13,26.725,26.86,1494099.0
2013-02-06,26.885,27.23,26.8,26.99,2242958.0
2013-02-07,26.885,27.295,26.775,27.08,1929172.0
2013-02-08,27.18,27.32,27.03,27.205,1190203.0
2013-02-11,27.025,27.04,26.76,26.79,1257693.0
2013-02-12,26.65,27.0,26.51,26.965,1853777.0
2013-02-13,26.925,27.055,26.22,26.28,2518898.0
2013-02-14,26.55,27.655,26.51,26.875,4331857.0
2013-02-15,26.725,26.79,26.14,26.36,3008885.0
2013-02-19,26.52,26.635,25.965,26.405,2236456.0
2013-02-20,26.065,26.355,25.475,25.525,3435994.0
2013-02-21,25.625,25.965,25.5,25.655,2695780.0
2013-02-22,25.73,26.005,25.6,25.78,1285157.0
2013-02-25,26.095,26.735,25.93,26.355,2470583.0
2013-02-26,26.455,27.06,26.23,26.735,3105415.0
2013-02-27,26.605,26.755,26.195,26.37,3106982.0
2013-02-28,26.345,26.37,25.895,26.07,2028417.0
2013-03-01,26.195,26.195,25.12,25.175,4020867.0
2013-03-04,25.125,25.235,24.435,24.5,2792695.0
2013-03-05,24.82,24.96,24.425,24.425,2526037.0
2013-03-06,24.41,25.535,24.295,25.52,3279352.0
2013-03-07,25.555,25.805,24.82,24.925,2866614.0
2013-03-08,24.685,25.175,24.45,24.82,4384602.0
2013-03-11,24.82,24.91,24.425,24.71,1636037.0
2013-03-12,25.025,25.285,24.945,24.97,3754596.0
2013-03-13,25.025,25.12,24.36,24.435,2491040.0
2013-03-14,24.41,24.66,24.245,24.36,2925118.0
2013-03-15,24.395,24.575,24.275,24.36,3588304.0
2013-03-18,24.785,24.97,24.57,24.67,2131233.0
2013-03-19,24.66,24.97,24.545,24.71,3459412.0
2013-03-20,24.725,24.81,24.525,24.67,1950310.0
2013-03-21,24.8,25.47,24.71,25.27,3366313.0
2013-03-22,25.185,25.325,24.875,25.035,1528956.0
2013-03-25,24.895,25.095,24.55,24.7,3481532.0
2013-03-26,24.6,24.625,24.32,24.445,1872598.0
2013-03-27,24.36,24.975,24.27,24.925,2061180.0
2013-03-28,24.66,24.96,24.595,24.875,1415512.0
2013-04-01,24.91,24.92,24.52,24.575,1397788.0
2013-04-02,24.3,24.345,23.925,23.935,3348307.0
2013-04-03,23.785,24.05,22.46,22.585,4899028.0
2013-04-04,22.435,23.125,22.12,22.81,4232704.0
2013-04-05,23.175,23.36,22.345,22.62,4741315.0
2013-04-08,22.61,22.795,22.175,22.31,2089612.0
2013-04-09,22.345,23.085,22.32,22.645,4095986.0
2013-04-10,21.975,22.02,20.525,20.685,7515092.0
2013-04-11,20.84,21.16,20.485,20.84,7030894.0
2013-04-12,20.35,20.415,19.075,19.125,10323940.0
2013-04-15,17.95,18.135,16.805,16.925,10680346.0
2013-04-16,17.66,17.66,15.88,16.04,9669264.0
2013-04-17,16.175,16.34,14.99,15.15,10144089.0
2013-04-18,15.405,15.605,15.055,15.375,8141326.0
2013-04-19,15.84,16.175,15.205,15.55,8371790.0
2013-04-22,16.125,16.125,15.065,15.415,3977144.0
2013-04-23,15.28,15.415,14.99,15.015,3520981.0
2013-04-24,15.755,16.315,15.365,16.155,7052572.0
2013-04-25,16.6,16.74,16.165,16.225,6424236.0
2013-04-26,16.4,16.425,15.525,15.68,4816722.0
2013-04-29,16.08,16.35,15.915,16.255,3078751.0
2013-04-30,16.315,16.565,15.865,16.555,4324005.0
2013-05-01,16.19,16.38,15.905,16.13,3595616.0
2013-05-02,16.49,16.59,16.1,16.43,2948530.0
2013-05-03,16.675,16.88,16.515,16.8,3616527.0
2013-05-06,17.115,17.225,16.94,17.055,2330420.0
2013-05-07,16.825,16.855,16.365,16.505,3484093.0
2013-05-08,16.815,17.965,16.815,17.925,5149207.0
2013-05-09,17.625,18.135,17.455,17.555,4700744.0
2013-05-10,17.255,17.61,17.0,17.6,3314335.0
2013-05-13,17.39,17.39,17.055,17.09,2203870.0
2013-05-14,17.09,17.5,16.975,17.39,3458138.0
2013-05-15,17.055,17.29,16.39,16.455,4249449.0
2013-05-16,16.105,16.64,15.815,16.35,5603939.0
2013-05-17,16.34,16.48,15.855,15.9,3960034.0
2013-05-21,16.49,16.9,16.375,16.575,4491412.0
2013-05-22,17.025,17.34,16.615,16.85,6397348.0
2013-05-23,17.125,17.175,16.715,16.775,2786167.0
2013-05-24,16.88,17.05,16.125,16.415,2831380.0
2013-05-27,16.58,16.755,16.515,16.725,979085.0
2013-05-28,16.665,16.97,16.33,16.575,4114272.0
2013-05-29,16.795,17.325,16.65,17.29,3480516.0
2013-05-30,17.72,18.535,17.72,18.45,5048626.0
2013-05-31,18.175,18.85,18.105,18.34,4675916.0
2013-06-03,18.545,18.805,18.335,18.495,2302789.0
2013-06-04,18.21,18.275,17.72,18.175,2256462.0
2013-06-05,18.19,18.66,18.075,18.325,3668471.0
2013-06-06,18.24,18.51,18.08,18.25,3400637.0
2013-06-07,17.77,17.795,17.22,17.35,3012989.0
2013-06-10,17.255,17.6,17.02,17.525,2639881.0
2013-06-11,17.12,17.365,16.825,16.835,4307159.0
2013-06-12,16.925,17.44,16.81,17.005,2554124.0
2013-06-13,16.76,16.98,16.465,16.86,4217688.0
2013-06-14,17.08,17.13,16.675,16.71,4722486.0
2013-06-17,16.7,16.895,16.54,16.635,1753195.0
2013-06-18,16.505,16.625,16.12,16.205,3851533.0
2013-06-19,16.255,16.42,15.505,15.62,3018833.0
2013-06-20,14.875,14.99,14.275,14.4,5514473.0
2013-06-21,14.74,14.965,14.265,14.915,6360857.0
2013-06-24,14.635,15.185,13.945,14.555,6554643.0
2013-06-25,14.5,14.66,14.15,14.24,3766383.0
2013-06-26,13.6,13.645,13.01,13.055,5588318.0
2013-06-27,13.24,13.49,13.045,13.11,5557393.0
2013-06-28,13.035,14.08,12.98,13.98,6567415.0
2013-07-02,13.585,13.59,12.715,12.9,5377276.0
2013-07-03,12.95,13.255,12.845,13.06,3044979.0
2013-07-04,13.13,13.22,12.765,12.895,864665.0
2013-07-05,12.7,12.725,11.975,12.27,6441038.0
2013-07-08,12.525,12.63,12.22,12.28,9422403.0
2013-07-09,12.525,12.725,12.285,12.345,3562039.0
2013-07-10,12.42,12.575,12.21,12.37,3297839.0
2013-07-11,13.03,13.355,12.945,13.35,4026074.0
2013-07-12,13.215,13.255,12.96,13.045,2487875.0
2013-07-15,13.38,13.43,13.105,13.215,2303164.0
2013-07-16,13.375,14.065,13.315,13.995,4502175.0
2013-07-17,14.13,14.285,13.75,13.76,3719450.0
2013-07-18,13.97,14.015,13.695,13.76,3157311.0
2013-07-19,13.895,14.47,13.82,14.45,5896289.0
2013-07-22,15.1,15.54,15.035,15.37,4429978.0
2013-07-23,15.27,15.73,15.1,15.73,3983264.0
2013-07-24,15.58,15.63,14.655,14.88,4668876.0
2013-07-25,14.905,15.42,14.765,15.125,2915437.0
2013-07-26,15.04,15.41,14.865,15.395,2432369.0
2013-07-29,15.43,15.45,15.1,15.235,2077106.0
2013-07-30,15.1,15.195,14.83,14.925,3091987.0
2013-07-31,14.88,15.125,14.315,14.315,4398748.0
2013-08-01,15.035,15.115,14.595,14.705,4046455.0
2013-08-02,14.645,15.25,14.555,14.63,3138532.0
2013-08-06,14.175,14.18,13.66,13.685,2615344.0
2013-08-07,13.675,13.995,13.635,13.685,2198141.0
2013-08-08,13.885,14.905,13.855,14.82,4356880.0
2013-08-09,14.845,15.345,14.62,15.16,3701475.0
2013-08-12,15.715,15.995,15.705,15.78,3320748.0
2013-08-13,15.715,15.91,15.335,15.495,3055258.0
2013-08-14,15.665,16.405,15.58,16.235,4146003.0
2013-08-15,16.045,17.245,16.01,17.205,6629293.0
2013-08-16,17.46,17.625,16.64,16.85,4823263.0
2013-08-19,16.895,17.07,16.555,16.795,3425168.0
2013-08-20,16.725,17.45,16.685,17.35,3303889.0
2013-08-21,17.215,17.475,16.81,16.81,4209248.0
2013-08-22,17.265,17.54,16.96,17.325,3711936.0
2013-08-23,17.435,17.965,17.22,17.78,4381428.0
2013-08-26,17.955,18.265,17.755,18.125,3894928.0
2013-08-27,18.575,18.775,17.365,17.38,4763180.0
2013-08-28,17.6,18.11,17.035,17.105,4783124.0
2013-08-29,17.055,17.67,16.75,17.465,3565896.0
2013-08-30,17.19,17.315,16.91,16.975,3891692.0
2013-09-03,17.255,17.51,17.22,17.325,3203971.0
2013-09-04,17.045,17.245,16.95,17.22,2322215.0
2013-09-05,17.035,17.13,16.715,16.84,3271035.0
2013-09-06,17.0,17.13,16.7,16.785,2835986.0
2013-09-09,16.825,16.92,16.665,16.815,1703790.0
2013-09-10,16.32,16.48,15.98,16.09,2737720.0
2013-09-11,16.135,16.27,15.94,16.21,2616256.0
2013-09-12,15.575,15.71,15.32,15.355,2486325.0
2013-09-13,15.265,15.56,15.18,15.485,2649879.0
2013-09-16,15.755,16.225,15.675,15.83,3852813.0
2013-09-17,16.09,16.09,15.635,15.93,2271214.0
2013-09-18,15.785,17.585,15.735,17.44,6000786.0
2013-09-19,17.34,17.4,16.495,16.835,4793325.0
2013-09-20,16.715,16.715,16.1,16.135,7468491.0
2013-09-23,16.09,16.485,15.89,15.94,2479355.0
2013-09-24,15.83,16.25,15.685,16.16,3171310.0
2013-09-25,16.21,16.555,16.025,16.285,5050711.0
2013-09-26,16.335,16.48,15.195,16.105,2653776.0
2013-09-27,16.325,16.52,16.05,16.135,2700780.0
2013-09-30,15.92,16.335,15.895,16.19,2425826.0
2013-10-01,15.785,15.895,15.56,15.7,2970892.0
2013-10-02,15.98,16.385,15.915,16.055,3632896.0
2013-10-03,15.955,16.105,15.735,15.76,2162296.0
2013-10-04,15.81,15.945,15.66,15.66,1426430.0
2013-10-07,15.805,16.0,15.78,15.87,2040713.0
2013-10-08,15.87,15.94,15.365,15.43,1978586.0
2013-10-09,15.405,15.675,15.08,15.49,2812498.0
2013-10-10,15.49,15.905,15.29,15.65,4064105.0
2013-10-11,15.33,15.415,15.01,15.035,3092263.0
2013-10-15,15.025,15.59,14.985,15.585,2608206.0
2013-10-16,15.51,15.62,15.205,15.39,2643148.0
2013-10-17,15.795,16.37,15.755,16.09,3463481.0
2013-10-18,16.005,16.175,15.94,16.1,1852197.0
2013-10-21,16.19,16.495,16.185,16.485,1786374.0
2013-10-22,16.715,17.3,16.7,17.28,4120928.0
2013-10-23,17.135,17.435,16.895,16.985,4725266.0
2013-10-24,17.39,17.915,17.22,17.685,3269698.0
2013-10-25,17.67,17.835,17.325,17.785,2993198.0
2013-10-28,17.855,18.175,17.5,17.855,2603288.0
2013-10-29,17.76,17.83,17.45,17.485,2677537.0
2013-10-30,17.76,18.195,17.205,18.195,5842060.0
2013-10-31,17.62,17.78,16.995,17.12,5281100.0
2013-11-01,16.025,16.26,15.73,15.805,10372260.0
2013-11-04,15.955,16.14,15.78,16.105,4408823.0
2013-11-05,16.04,16.175,15.965,16.175,3487881.0
2013-11-06,16.14,16.15,16.05,16.15,5489840.0
2013-11-07,16.0,16.19,15.955,16.025,6956941.0
2013-11-08,15.955,16.115,15.585,16.1,3019273.0
2013-11-11,15.965,16.15,15.805,16.05,2584975.0
2013-11-12,16.05,16.16,15.89,15.98,3987626.0
2013-11-13,16.075,16.105,15.94,16.09,4202003.0
2013-11-14,16.115,16.165,15.965,15.98,5519885.0
2013-11-15,16.065,16.075,15.945,15.955,2735299.0
2013-11-18,15.865,15.87,15.49,15.56,2327819.0
2013-11-19,15.625,15.83,15.565,15.76,2667221.0
2013-11-20,15.55,15.675,14.97,15.145,4068919.0
2013-11-21,15.045,15.155,14.68,15.02,6539764.0
2013-11-22,15.07,15.28,14.52,14.53,3400678.0
2013-11-25,14.4,14.86,14.175,14.595,4005676.0
2013-11-26,14.425,14.64,14.315,14.595,2593809.0
2013-11-27,14.815,14.875,14.53,14.68,2178145.0
2013-11-28,14.785,14.835,14.665,14.765,458369.0
2013-11-29,14.86,14.97,14.765,14.91,1672341.0
2013-12-02,14.655,14.835,13.995,14.005,3334250.0
2013-12-03,14.01,14.26,13.91,13.98,2805538.0
2013-12-04,14.09,14.34,13.82,14.155,4155421.0
2013-12-05,14.01,14.24,13.87,13.875,2650564.0
2013-12-06,13.97,14.13,13.85,13.87,2065458.0
2013-12-09,14.12,14.555,14.09,14.4,2755593.0
2013-12-10,14.92,15.28,14.835,15.165,3928538.0
2013-12-11,15.145,15.145,14.64,14.64,2818017.0
2013-12-12,14.34,14.885,14.335,14.8,3308503.0
2013-12-13,15.03,15.275,14.875,15.035,3225704.0
2013-12-16,15.14,15.435,14.91,15.28,3310646.0
2013-12-17,15.205,15.46,15.155,15.435,3130388.0
2013-12-18,15.47,15.665,15.29,15.31,4650780.0
2013-12-19,14.92,15.205,14.885,14.97,2873022.0
2013-12-20,15.13,15.215,14.945,15.105,4030749.0
2013-12-23,14.985,15.03,14.69,15.005,1887157.0
2013-12-24,15.08,15.58,15.035,15.58,1508365.0
2013-12-27,15.665,15.825,15.595,15.815,1294351.0
2013-12-30,15.68,15.9,15.39,15.41,1550021.0
2013-12-31,15.29,15.875,15.215,15.84,1644241.0
2014-01-02,16.17,16.57,16.085,16.545,2931082.0
2014-01-03,16.56,16.66,16.265,16.35,2015460.0
2014-01-06,16.61,16.745,16.415,16.58,2374052.0
2014-01-07,16.5,16.685,16.305,16.655,2401003.0
2014-01-08,16.56,16.57,16.285,16.4,2680363.0
2014-01-09,16.475,16.495,16.23,16.29,2462161.0
2014-01-10,16.67,17.0,16.58,16.78,3996452.0
2014-01-13,16.705,16.715,16.305,16.705,2674618.0
2014-01-14,16.67,16.89,16.41,16.5,3070297.0
2014-01-15,16.35,16.78,16.305,16.745,1993578.0
2014-01-16,16.815,16.91,16.605,16.865,2482353.0
2014-01-17,17.1,17.535,17.1,17.45,2924246.0
2014-01-20,17.655,18.32,17.655,18.255,4825122.0
2014-01-21,17.44,17.94,17.29,17.855,4081822.0
2014-01-22,17.625,17.79,17.475,17.62,2462226.0
2014-01-23,18.035,18.455,17.975,18.145,4008856.0
2014-01-24,18.245,18.73,17.545,17.82,4198438.0
2014-01-27,17.655,17.695,17.34,17.45,2332527.0
2014-01-28,17.6,17.84,17.475,17.745,2367222.0
2014-01-29,18.035,18.48,17.96,18.48,3325783.0
2014-01-30,17.83,18.32,17.72,18.16,2413198.0
2014-01-31,18.355,18.565,17.95,18.17,2809503.0
2014-02-03,18.27,18.49,18.11,18.135,2905746.0
2014-02-04,17.99,18.085,17.845,17.96,4175125.0
2014-02-05,18.11,18.16,17.39,17.405,3638734.0
2014-02-06,17.525,17.68,17.21,17.325,2329308.0
2014-02-07,17.33,17.71,17.28,17.68,2588996.0
2014-02-10,17.89,18.185,17.875,18.075,2301529.0
2014-02-11,18.205,18.405,18.04,18.255,3734484.0
2014-02-12,18.32,18.33,17.525,17.62,3203751.0
2014-02-13,17.9,18.785,17.84,18.695,4411387.0
2014-02-14,19.05,19.28,18.675,18.93,5207042.0
2014-02-18,19.33,19.345,18.695,18.88,2786799.0
2014-02-19,18.925,19.28,18.465,18.55,3362763.0
2014-02-20,18.89,19.76,18.6,19.72,4040965.0
2014-02-21,19.795,20.015,19.56,19.72,4097107.0
2014-02-24,19.98,20.05,19.685,19.915,3140848.0
2014-02-25,19.895,20.135,19.725,19.77,2064004.0
2014-02-26,19.685,19.83,19.32,19.615,3180621.0
2014-02-27,19.65,19.955,19.395,19.54,3457184.0
2014-02-28,19.515,19.575,19.03,19.14,2552626.0
2014-03-03,19.76,19.77,19.215,19.285,3129514.0
2014-03-04,19.16,19.415,18.99,19.2,2528540.0
2014-03-05,19.185,19.36,18.93,19.08,2581034.0
2014-03-06,19.02,19.05,18.87,18.94,1749653.0
2014-03-07,18.665,18.905,18.54,18.735,2520734.0
2014-03-10,18.76,18.785,18.455,18.58,1783357.0
2014-03-11,18.71,18.8,18.59,18.66,1956076.0
2014-03-12,18.99,19.225,18.945,19.19,1810589.0
2014-03-13,19.115,19.575,18.995,19.5,2070149.0
2014-03-14,19.735,19.865,19.445,19.675,3168878.0
2014-03-17,19.59,19.615,19.185,19.19,2536402.0
2014-03-18,18.725,19.26,18.715,19.135,2302840.0
2014-03-19,18.885,18.98,18.44,18.48,2817092.0
2014-03-20,18.325,18.715,18.25,18.515,2434326.0
2014-03-21,18.675,18.71,18.25,18.465,3561561.0
2014-03-24,18.24,18.27,17.48,17.605,2919240.0
2014-03-25,17.665,17.835,17.43,17.54,2283287.0
2014-03-26,17.57,17.65,16.8,16.8,2744909.0
2014-03-27,16.775,17.115,16.615,16.925,2743102.0
2014-03-28,16.92,17.315,16.68,17.175,2793826.0
2014-03-31,17.02,17.095,16.655,16.7,2228963.0
2014-04-01,16.815,16.95,16.615,16.75,2703912.0
2014-04-02,17.105,17.545,17.055,17.385,3949054.0
2014-04-03,17.24,17.265,16.97,17.175,2838819.0
2014-04-04,17.725,17.725,17.13,17.225,2637123.0
2014-04-07,17.15,17.345,16.96,17.09,2293253.0
2014-04-08,17.325,17.48,17.2,17.43,2234948.0
2014-04-09,17.285,17.725,17.115,17.48,2463578.0
2014-04-10,17.725,17.76,17.315,17.43,3394861.0
2014-04-11,17.51,17.79,17.3,17.35,2151869.0
2014-04-14,17.53,17.695,17.42,17.505,2201789.0
2014-04-15,17.005,17.335,16.9,17.285,3009632.0
2014-04-16,17.24,17.3,17.03,17.13,2335886.0
2014-04-17,17.13,17.205,16.755,16.81,2277577.0
2014-04-21,16.715,16.87,16.055,16.145,4232627.0
2014-04-22,16.365,16.505,16.25,16.435,2832358.0
2014-04-23,16.52,16.85,16.365,16.62,2222946.0
2014-04-24,16.46,16.755,16.275,16.335,4470339.0
2014-04-25,16.485,16.755,16.425,16.75,3394020.0
2014-04-28,16.75,16.755,16.165,16.225,3291298.0
2014-04-29,16.25,16.535,16.165,16.42,2726395.0
2014-04-30,16.25,16.51,16.155,16.23,2741137.0
2014-05-01,16.13,16.145,15.89,15.925,2184966.0
2014-05-02,16.0,16.28,15.9,16.24,2460177.0
2014-05-05,16.435,16.445,16.14,16.205,1662786.0
2014-05-06,16.18,16.25,16.06,16.095,1331631.0
2014-05-07,16.045,16.095,15.835,15.97,2046960.0
2014-05-08,15.96,16.02,15.665,15.765,1944745.0
2014-05-09,15.925,16.07,15.8,15.945,1825689.0
2014-05-12,16.12,16.145,16.01,16.055,1468991.0
2014-05-13,16.08,16.17,15.95,15.975,1436938.0
2014-05-14,16.12,16.265,16.06,16.07,1368874.0
2014-05-15,16.01,16.02,15.47,15.525,2070550.0
2014-05-16,15.5,15.535,15.22,15.325,1569324.0
2014-05-20,15.22,15.475,15.195,15.4,1024355.0
2014-05-21,15.41,15.57,15.305,15.545,1691294.0
2014-05-22,15.695,15.695,15.28,15.35,1372341.0
2014-05-23,15.33,15.435,15.195,15.24,1002964.0
2014-05-26,15.24,15.415,15.22,15.29,260806.0
2014-05-27,15.06,15.07,14.645,14.68,1682882.0
2014-05-28,14.66,14.695,14.305,14.5,1792537.0
2014-05-29,14.475,14.79,14.475,14.57,2360128.0
2014-05-30,14.63,14.975,14.525,14.975,2944047.0
2014-06-02,14.9,14.94,14.68,14.755,2286925.0
2014-06-03,14.805,14.935,14.585,14.84,1327427.0
2014-06-04,14.875,14.935,14.765,14.805,1512199.0
2014-06-05,14.935,15.14,14.9,14.94,1848264.0
2014-06-06,15.045,15.08,14.72,14.91,1068783.0
2014-06-09,14.94,15.105,14.825,14.825,965261.0
2014-06-10,14.94,15.115,14.94,15.08,955914.0
2014-06-11,15.145,15.31,15.02,15.2,1949074.0
2014-06-12,15.325,15.51,15.285,15.455,2382504.0
2014-06-13,15.485,15.75,15.23,15.69,2166388.0
2014-06-16,15.775,15.8,15.52,15.63,3274063.0
2014-06-17,15.51,15.86,15.455,15.775,2412023.0
2014-06-18,15.77,16.075,15.615,16.065,2352985.0
2014-06-19,16.31,16.61,16.17,16.595,4578299.0
2014-06-20,16.355,16.575,16.255,16.27,5612822.0
2014-06-23,16.295,16.67,16.235,16.585,1888892.0
2014-06-24,16.645,16.72,16.115,16.2,2114610.0
2014-06-25,16.255,16.355,16.135,16.225,1659080.0
2014-06-26,16.11,16.39,16.015,16.365,1592727.0
2014-06-27,16.365,16.54,16.22,16.355,1561596.0
2014-06-30,16.305,16.655,16.21,16.625,1455352.0
2014-07-02,16.405,16.755,16.405,16.655,1548307.0
2014-07-03,16.5,16.695,16.39,16.45,5272380.0
2014-07-04,16.49,16.51,16.405,16.415,197734.0
2014-07-07,16.485,16.66,16.345,16.625,1746275.0
2014-07-08,16.73,16.995,16.405,16.975,3087409.0
2014-07-09,17.06,17.215,16.94,17.14,3695484.0
2014-07-10,17.425,17.68,16.765,16.815,2890467.0
2014-07-11,16.975,17.63,16.85,17.625,2715042.0
2014-07-14,17.02,17.51,17.0,17.225,2751601.0
2014-07-15,17.31,17.53,16.755,16.77,2637248.0
2014-07-16,16.9,17.37,16.9,17.255,3680196.0
2014-07-17,17.35,17.57,17.19,17.555,3128369.0
2014-07-18,17.255,17.545,17.24,17.545,1890391.0
2014-07-21,17.595,17.595,17.19,17.455,1206711.0
2014-07-22,17.435,17.435,17.155,17.195,1254649.0
2014-07-23,17.19,17.29,17.08,17.13,1426811.0
2014-07-24,17.035,17.035,16.7,16.73,2393479.0
2014-07-25,16.71,17.205,16.67,17.19,2038285.0
2014-07-28,17.06,17.195,16.95,17.17,1494812.0
2014-07-29,17.18,17.28,17.11,17.165,976233.0
2014-07-30,17.11,17.23,16.935,17.14,1207618.0
2014-07-31,16.78,17.12,16.73,16.765,3269729.0
2014-08-01,16.95,17.085,16.73,16.925,1456321.0
2014-08-05,16.795,16.865,16.535,16.83,1703340.0
2014-08-06,17.055,17.14,16.975,17.06,1630614.0
2014-08-07,17.01,17.205,16.95,17.17,1488122.0
2014-08-08,17.4,17.725,17.325,17.455,2137619.0
2014-08-11,17.435,17.545,17.29,17.4,1072884.0
2014-08-12,17.51,17.93,17.48,17.82,1958667.0
2014-08-13,17.92,17.99,17.7,17.715,1160322.0
2014-08-14,17.735,17.895,17.64,17.725,1423247.0
2014-08-15,17.42,17.68,17.37,17.565,1276973.0
2014-08-18,17.435,17.605,17.335,17.58,1034050.0
2014-08-19,17.615,17.725,17.435,17.53,770792.0
2014-08-20,17.54,17.545,17.35,17.48,2166117.0
2014-08-21,17.18,17.23,16.935,17.17,2033604.0
2014-08-22,17.145,17.19,16.94,16.995,1134276.0
2014-08-25,17.0,17.045,16.78,16.805,1155647.0
2014-08-26,17.0,17.045,16.855,16.975,997470.0
2014-08-27,16.97,17.01,16.765,16.77,905328.0
2014-08-28,16.91,16.94,16.795,16.85,723386.0
2014-08-29,16.825,17.085,16.735,17.055,860185.0
2014-09-02,16.765,16.865,16.62,16.65,1475363.0
2014-09-03,16.73,16.755,16.465,16.49,1045976.0
2014-09-04,16.505,16.53,15.78,15.79,1493736.0
2014-09-05,15.9,16.005,15.715,15.9,943214.0
2014-09-08,15.835,15.9,15.595,15.67,1410262.0
2014-09-09,15.775,15.98,15.545,15.8,1997478.0
2014-09-10,15.78,15.925,15.55,15.63,1377566.0
2014-09-11,15.61,15.945,15.535,15.895,1765609.0
2014-09-12,15.815,16.01,15.585,15.635,2139651.0
2014-09-15,15.765,15.765,15.465,15.515,1205718.0
2014-09-16,15.49,15.655,15.305,15.51,2255162.0
2014-09-17,15.405,15.525,15.21,15.26,1294697.0
2014-09-18,15.235,15.26,14.92,14.945,1896564.0
2014-09-19,14.765,14.88,14.535,14.585,6832247.0
2014-09-22,14.62,14.63,14.385,14.5,2070414.0
2014-09-23,14.68,14.785,14.52,14.665,2121747.0
2014-09-24,14.645,14.81,14.415,14.44,1572906.0
2014-09-25,14.47,14.775,14.415,14.595,2055937.0
2014-09-26,14.585,14.595,14.415,14.52,1320071.0
2014-09-29,14.57,14.615,14.255,14.255,1162194.0
2014-09-30,14.17,14.295,13.92,14.05,2461703.0
2014-10-01,14.095,14.33,14.005,14.075,1467533.0
2014-10-02,14.15,14.16,13.775,14.015,2726652.0
2014-10-03,13.795,13.81,13.485,13.57,1904003.0
2014-10-06,13.65,13.685,13.485,13.515,1300988.0
2014-10-07,13.555,13.59,12.965,13.0,2322298.0
2014-10-08,13.255,13.715,12.805,13.6,2353372.0
2014-10-09,13.665,13.675,12.925,13.3,2149820.0
2014-10-10,13.275,13.375,12.875,12.89,2398286.0
2014-10-14,13.11,13.335,12.965,13.18,2059553.0
2014-10-15,13.18,13.4,12.9,13.0,2466968.0
2014-10-16,13.05,13.42,12.965,13.225,2448200.0
2014-10-17,13.23,13.335,12.89,12.9,1959838.0
2014-10-20,12.965,13.215,12.905,13.165,1454613.0
2014-10-21,13.29,13.29,12.94,13.045,2036513.0
2014-10-22,13.01,13.085,12.845,12.855,2357690.0
2014-10-23,12.805,13.07,12.615,12.905,1850670.0
2014-10-24,12.94,13.02,12.755,12.95,1262078.0
2014-10-27,12.875,12.88,12.745,12.76,1024297.0
2014-10-28,12.815,12.935,12.64,12.88,1246059.0
2014-10-29,12.755,12.755,12.235,12.235,2239905.0
2014-10-30,12.265,12.37,11.635,11.73,3380962.0
2014-10-31,11.475,11.655,10.92,11.415,5954633.0
2014-11-03,11.355,11.62,11.12,11.55,2528736.0
2014-11-04,11.68,11.695,11.1,11.14,2187555.0
2014-11-05,10.875,11.165,10.605,10.665,2966310.0
2014-11-06,10.85,11.235,10.79,11.065,2435337.0
2014-11-07,11.26,11.79,11.21,11.765,3522551.0
2014-11-10,11.51,11.56,10.935,11.005,2426464.0
2014-11-11,11.16,11.395,11.035,11.27,2804813.0
2014-11-12,11.49,11.515,11.08,11.305,2394212.0
2014-11-13,11.45,11.51,11.115,11.185,1771950.0
2014-11-14,11.1,11.875,10.955,11.8,3332062.0
2014-11-17,11.89,12.18,11.685,12.005,2510221.0
2014-11-18,12.285,12.84,12.24,12.83,3550713.0
2014-11-19,12.82,12.83,11.97,12.02,3426839.0
2014-11-20,12.155,12.48,12.08,12.395,2198061.0
2014-11-21,12.625,12.635,12.165,12.32,2189839.0
2014-11-24,12.285,12.385,12.06,12.13,1900595.0
2014-11-25,12.165,12.65,12.07,12.65,3932343.0
2014-11-26,12.6,12.6,12.34,12.435,4188267.0
2014-11-27,12.325,12.48,12.17,12.24,642127.0
2014-11-28,11.985,12.07,11.585,11.59,1425393.0
2014-12-01,11.89,12.12,11.53,12.045,4314584.0
2014-12-02,11.81,12.02,11.6,11.625,2209363.0
2014-12-03,11.735,12.135,11.725,12.0,2137164.0
2014-12-04,12.035,12.145,11.59,11.625,2278896.0
2014-12-05,11.455,11.52,11.18,11.305,2424588.0
2014-12-08,11.425,11.485,10.99,11.36,2982463.0
2014-12-09,11.6,12.02,11.54,11.805,3921804.0
2014-12-10,11.82,12.3,11.71,11.725,5619183.0
2014-12-11,11.84,12.12,11.48,11.675,4067271.0
2014-12-12,11.63,11.745,11.315,11.365,2550625.0
2014-12-15,11.12,11.215,10.415,10.45,3374964.0
2014-12-16,10.715,10.725,10.23,10.29,4969948.0
2014-12-17,10.27,10.785,10.265,10.77,4924016.0
2014-12-18,10.905,11.065,10.735,11.0,4215364.0
2014-12-19,11.035,11.17,10.76,10.775,8540531.0
2014-12-22,10.8,10.855,10.235,10.29,3191789.0
2014-12-23,10.315,10.505,10.055,10.11,2450271.0
2014-12-24,10.125,10.375,9.99,10.29,1561770.0
2014-12-29,10.445,10.595,10.055,10.425,2463072.0
2014-12-30,10.555,10.94,10.53,10.785,2187038.0
2014-12-31,10.76,10.83,10.495,10.715,1445127.0
2015-01-02,10.56,11.01,10.45,11.01,2667456.0
2015-01-05,11.065,11.16,10.615,10.965,2615475.0
2015-01-06,11.095,11.58,11.025,11.395,3795345.0
2015-01-07,11.255,11.575,11.095,11.255,3076875.0
2015-01-08,11.125,11.435,10.89,10.95,2623440.0
2015-01-09,11.12,11.365,10.88,11.16,4643476.0
2015-01-12,11.265,11.675,11.1,11.625,3189031.0
2015-01-13,11.75,11.75,10.775,10.92,3243030.0
2015-01-14,11.04,11.09,10.4,10.62,4327194.0
2015-01-15,11.01,11.7,10.785,11.66,5440637.0
2015-01-16,11.84,12.225,11.76,12.06,4959887.0
2015-01-19,12.23,12.23,11.865,12.165,655625.0
2015-01-20,12.565,13.095,12.48,12.995,3919207.0
2015-01-21,13.18,13.515,12.935,13.43,6276068.0
2015-01-22,13.695,14.03,13.405,13.585,3334234.0
2015-01-23,13.475,13.565,13.13,13.205,3617364.0
2015-01-26,12.84,13.6,12.79,13.54,2918235.0
2015-01-27,13.68,14.07,13.65,13.92,3110536.0
2015-01-28,13.77,13.98,13.38,13.515,2509187.0
2015-01-29,13.165,13.36,13.02,13.26,2700327.0
2015-01-30,13.415,14.03,13.295,13.91,2483764.0
2015-02-02,13.565,14.045,13.505,13.875,1998175.0
2015-02-03,13.74,13.935,13.325,13.44,2878507.0
2015-02-04,13.61,14.065,13.61,13.885,2262051.0
2015-02-05,13.805,13.97,13.62,13.9,2106329.0
2015-02-06,13.43,13.535,13.06,13.215,2616202.0
2015-02-09,13.235,13.41,13.175,13.32,2189038.0
2015-02-10,13.155,13.255,12.82,13.095,2700020.0
2015-02-11,13.18,13.25,12.865,12.925,2211408.0
2015-02-12,13.035,13.055,12.75,12.97,1747354.0
2015-02-13,13.105,13.18,12.94,12.94,1331165.0
2015-02-17,12.65,12.925,12.615,12.73,2071339.0
2015-02-18,12.84,13.205,12.695,13.02,2155025.0
2015-02-19,13.415,13.985,13.36,13.72,4720919.0
2015-02-20,13.79,14.14,13.72,13.84,2526490.0
2015-02-23,13.62,14.02,13.54,13.685,1823768.0
2015-02-24,13.54,13.75,13.385,13.44,1786799.0
2015-02-25,13.565,13.635,13.395,13.635,1977216.0
2015-02-26,13.815,13.93,13.715,13.715,1593332.0
2015-02-27,13.78,14.205,13.75,13.96,2725092.0
2015-03-02,14.015,14.1,13.61,13.75,2240908.0
2015-03-03,13.765,13.935,13.385,13.405,2151351.0
2015-03-04,13.42,13.515,12.88,12.96,1529089.0
2015-03-05,13.045,13.385,12.95,13.08,1728730.0
2015-03-06,12.775,12.785,12.23,12.245,2916622.0
2015-03-09,12.365,12.365,11.585,11.67,2416356.0
2015-03-10,11.6,12.005,11.505,11.67,2010875.0
2015-03-11,11.67,11.985,11.5,11.98,2116870.0
2015-03-12,11.955,12.005,11.56,11.59,1778093.0
2015-03-13,11.685,11.745,11.345,11.645,1918790.0
2015-03-16,11.59,11.645,11.31,11.565,2099460.0
2015-03-17,11.385,11.6,11.28,11.31,2082045.0
2015-03-18,11.31,12.065,11.31,11.865,2507279.0
2015-03-19,11.825,11.97,11.67,11.945,1919893.0
2015-03-20,11.955,12.26,11.935,12.04,5552087.0
2015-03-23,12.065,12.29,12.02,12.255,1620079.0
2015-03-24,12.26,12.355,12.075,12.21,1677863.0
2015-03-25,12.295,12.4,12.14,12.175,1922577.0
2015-03-26,12.365,12.51,12.05,12.1,2284732.0
2015-03-27,12.055,12.4,11.86,12.2,2529725.0
2015-03-30,11.995,12.305,11.935,12.135,1940164.0
2015-03-31,12.135,12.235,11.85,11.895,1431145.0
2015-04-01,12.04,13.205,12.02,13.035,3816774.0
2015-04-02,12.83,13.06,12.65,12.82,2064927.0
2015-04-06,13.205,13.585,13.095,13.515,2773529.0
2015-04-07,13.395,13.565,13.23,13.275,3361661.0
2015-04-08,13.275,13.405,13.105,13.24,2333283.0
2015-04-09,13.14,13.68,13.07,13.42,2877522.0
2015-04-10,13.66,13.8,13.565,13.695,1425957.0
2015-04-13,13.645,13.68,13.345,13.385,1168071.0
2015-04-14,13.3,13.515,13.19,13.415,1822449.0
2015-04-15,13.535,13.755,13.42,13.56,2877078.0
2015-04-16,13.56,13.69,13.19,13.225,2295237.0
2015-04-17,13.285,13.595,13.275,13.415,1378912.0
2015-04-20,13.295,13.49,13.17,13.38,1322583.0
2015-04-21,13.38,13.575,13.14,13.535,2120314.0
2015-04-22,13.455,13.505,12.95,12.99,1794600.0
2015-04-23,13.035,13.285,12.965,13.17,1048035.0
2015-04-24,13.12,13.285,12.975,13.085,1031057.0
2015-04-27,13.2,13.84,13.17,13.325,2665376.0
2015-04-28,13.02,13.85,13.01,13.73,2925866.0
2015-04-29,13.75,14.085,13.705,13.93,2759620.0
2015-04-30,13.66,13.74,13.405,13.465,2209558.0
2015-05-01,13.345,13.68,13.31,13.655,1580602.0
2015-05-04,13.9,13.96,13.66,13.67,1460332.0
2015-05-05,13.775,14.015,13.49,13.575,1725108.0
2015-05-06,13.62,13.62,13.02,13.06,2234577.0
2015-05-07,13.01,13.24,12.805,13.225,1662793.0
2015-05-08,13.285,13.395,13.155,13.215,1200537.0
2015-05-11,13.2,13.38,13.155,13.295,984571.0
2015-05-12,13.31,13.325,13.11,13.23,1036787.0
2015-05-13,13.38,13.74,13.325,13.6,2771139.0
2015-05-14,13.67,13.935,13.505,13.575,2302848.0
2015-05-15,13.5,13.87,13.44,13.565,1345859.0
2015-05-19,13.585,13.705,13.085,13.105,1625407.0
2015-05-20,13.265,13.285,13.0,13.0,1493484.0
2015-05-21,13.01,13.105,12.83,13.045,1520345.0
2015-05-22,13.13,13.155,12.905,12.975,1063694.0
2015-05-25,12.95,13.045,12.95,12.985,180089.0
2015-05-26,12.83,12.845,12.4,12.505,1962546.0
2015-05-27,12.625,12.64,12.415,12.565,1184235.0
2015-05-28,12.615,12.88,12.45,12.855,2476377.0
2015-05-29,12.9,12.97,12.63,12.685,2027226.0
2015-06-01,12.83,12.97,12.71,12.77,986229.0
2015-06-02,12.875,13.055,12.77,12.82,1568507.0
2015-06-03,12.785,13.0,12.735,12.875,1337820.0
2015-06-04,12.77,12.78,12.53,12.605,1295553.0
2015-06-05,12.45,12.46,12.27,12.27,1726299.0
2015-06-08,12.295,12.315,12.105,12.235,1073443.0
2015-06-09,12.295,12.435,12.22,12.27,1374120.0
2015-06-10,12.39,12.435,12.22,12.28,1180456.0
2015-06-11,12.235,12.27,11.925,11.95,880064.0
2015-06-12,11.96,12.13,11.9,11.94,1296067.0
2015-06-15,11.97,12.33,11.91,12.19,1235340.0
2015-06-16,12.055,12.09,11.83,11.865,4354517.0
2015-06-17,11.85,12.21,11.745,12.175,1897815.0
2015-06-18,12.355,12.605,12.27,12.33,2008110.0
2015-06-19,12.125,12.485,12.065,12.13,7508313.0
2015-06-22,11.935,12.005,11.85,11.855,1339316.0
2015-06-23,11.85,11.91,11.78,11.865,1363932.0
2015-06-24,11.83,11.925,11.745,11.865,1216668.0
2015-06-25,11.84,11.89,11.64,11.695,1094268.0
2015-06-26,11.695,11.785,11.545,11.57,869075.0
2015-06-29,11.675,11.71,11.45,11.53,931803.0
2015-06-30,11.475,11.685,11.33,11.505,1225523.0
2015-07-02,11.39,11.475,11.295,11.415,1266621.0
2015-07-03,11.415,11.63,11.415,11.535,309053.0
2015-07-06,11.46,11.995,11.415,11.83,2392164.0
2015-07-07,11.565,11.65,11.27,11.29,2302770.0
2015-07-08,11.415,11.535,11.28,11.305,3195264.0
2015-07-09,11.41,11.425,11.09,11.09,1943125.0
2015-07-10,11.225,11.26,11.005,11.045,1459615.0
2015-07-13,10.96,11.02,10.72,10.935,1494454.0
2015-07-14,10.985,11.175,10.85,10.85,1375600.0
2015-07-15,10.795,10.885,10.7,10.745,1413631.0
2015-07-16,10.735,10.735,10.28,10.325,2961379.0
2015-07-17,10.27,10.295,9.64,9.825,3396468.0
2015-07-20,9.36,9.46,8.255,8.255,5365919.0
2015-07-21,8.58,8.795,8.23,8.34,4216919.0
2015-07-22,8.185,8.41,7.9,8.265,2965869.0
2015-07-23,8.33,8.385,7.92,7.935,2699784.0
2015-07-24,7.85,8.18,7.645,8.16,4663123.0
2015-07-27,8.065,8.445,7.695,7.74,3347406.0
2015-07-28,7.875,7.885,7.67,7.685,2681894.0
2015-07-29,7.72,8.145,7.645,8.08,4991927.0
2015-07-30,7.96,8.05,7.8,7.895,2807108.0
2015-07-31,8.065,8.195,7.765,7.97,3978274.0
2015-08-04,7.745,7.805,7.635,7.73,4458323.0
2015-08-05,7.78,7.83,7.41,7.47,2469569.0
2015-08-06,7.575,8.065,7.565,7.745,4794472.0
2015-08-07,7.97,8.315,7.895,7.96,2891895.0
2015-08-10,8.17,8.615,7.945,8.53,3551742.0
2015-08-11,8.885,8.945,8.205,8.66,4293861.0
2015-08-12,8.825,9.115,8.805,9.09,3689260.0
2015-08-13,8.885,9.15,8.705,8.73,3315598.0
2015-08-14,8.86,9.03,8.625,8.675,2435649.0
2015-08-17,8.815,9.015,8.65,8.875,2440783.0
2015-08-18,8.72,8.745,8.455,8.59,3495417.0
2015-08-19,8.77,9.055,8.745,8.91,5382787.0
2015-08-20,9.255,9.59,9.23,9.28,3886372.0
2015-08-21,9.445,9.505,8.985,9.065,3434995.0
2015-08-24,8.795,9.065,8.175,8.245,5021844.0
2015-08-25,8.485,8.55,7.84,8.09,3524240.0
2015-08-26,7.935,7.935,7.495,7.515,4112311.0
2015-08-27,7.52,7.86,7.445,7.815,5017919.0
2015-08-28,7.91,8.345,7.875,8.155,4172303.0
2015-08-31,7.99,8.04,7.635,7.9,4030276.0
2015-09-01,7.99,8.135,7.65,7.68,3704977.0
2015-09-02,7.67,7.745,7.47,7.67,4110684.0
2015-09-03,7.565,7.85,7.36,7.365,3580885.0
2015-09-04,7.34,7.375,7.135,7.34,2672087.0
2015-09-08,7.41,7.52,7.27,7.425,2287697.0
2015-09-09,7.33,7.445,7.14,7.16,2855921.0
2015-09-10,7.35,7.35,6.995,7.1,2794516.0
2015-09-11,7.03,7.33,6.855,7.28,5959292.0
2015-09-14,7.21,7.315,7.045,7.135,3178164.0
2015-09-15,7.055,7.35,7.025,7.16,1913388.0
2015-09-16,7.34,7.645,7.29,7.625,3620244.0
2015-09-17,7.55,7.97,7.395,7.765,4152609.0
2015-09-18,7.86,7.91,7.59,7.71,10375942.0
2015-09-21,7.65,7.72,7.515,7.53,2162739.0
2015-09-22,7.325,7.395,6.97,6.985,2785371.0
2015-09-23,7.135,7.15,6.81,6.825,3253390.0
2015-09-24,7.03,7.555,6.95,7.53,3981575.0
2015-09-25,7.375,7.625,7.315,7.555,3936918.0
2015-09-28,7.34,7.455,7.23,7.245,2376110.0
2015-09-29,7.305,7.48,7.14,7.205,1989716.0
2015-09-30,7.1,7.33,6.995,7.33,2910556.0
2015-10-01,7.33,7.41,7.04,7.075,2255173.0
2015-10-02,7.36,7.555,7.34,7.49,2858170.0
2015-10-05,7.515,7.835,7.49,7.74,2644626.0
2015-10-06,8.03,8.405,7.98,8.215,4082034.0
2015-10-07,8.255,8.36,8.005,8.16,3315232.0
2015-10-08,8.06,8.44,7.99,8.06,3027303.0
2015-10-09,8.395,8.55,8.275,8.5,2846030.0
2015-10-13,8.345,8.61,8.22,8.375,2503938.0
2015-10-14,8.635,9.145,8.63,9.12,4068492.0
2015-10-15,8.955,9.085,8.835,9.04,3456710.0
2015-10-16,9.025,9.085,8.725,8.725,2604319.0
2015-10-19,8.655,8.835,8.455,8.49,2312050.0
2015-10-20,8.595,8.965,8.535,8.86,3213826.0
2015-10-21,8.75,8.775,8.47,8.5,4966368.0
2015-10-22,8.44,8.755,8.43,8.61,3521686.0
2015-10-23,8.765,8.905,8.49,8.82,3531991.0
2015-10-26,8.82,8.82,8.525,8.535,3056873.0
2015-10-27,8.505,8.68,8.275,8.655,2169057.0
2015-10-28,8.8,9.31,8.49,8.765,6356009.0
2015-10-29,8.68,9.475,8.68,8.905,5731651.0
2015-10-30,8.895,9.085,8.68,8.68,3129685.0
2015-11-02,8.61,8.845,8.525,8.785,3078824.0
2015-11-03,8.655,8.915,8.63,8.835,3786105.0
2015-11-04,8.945,9.05,8.55,8.585,3231704.0
2015-11-05,8.54,8.585,8.205,8.375,3323476.0
2015-11-06,8.065,8.255,7.93,8.1,4961501.0
2015-11-09,8.085,8.465,8.06,8.44,2152198.0
2015-11-10,8.265,8.35,8.17,8.255,1802042.0
2015-11-11,8.28,8.395,8.195,8.345,2035486.0
2015-11-12,8.275,8.825,8.17,8.69,4453273.0
2015-11-13,8.63,8.74,8.5,8.68,2287667.0
2015-11-16,8.73,8.915,8.705,8.785,2376486.0
2015-11-17,8.725,8.75,7.965,8.025,4895569.0
2015-11-18,8.11,8.345,7.965,8.315,2735393.0
2015-11-19,8.35,8.705,8.255,8.67,3102559.0
2015-11-20,8.73,8.81,8.23,8.265,2695992.0
2015-11-23,8.205,8.345,8.12,8.22,1699557.0
2015-11-24,8.325,8.565,8.13,8.5,2910374.0
2015-11-25,8.375,8.635,8.315,8.47,2801941.0
2015-11-26,8.515,8.61,8.44,8.565,564999.0
2015-11-27,8.31,8.405,8.155,8.195,1972138.0
2015-11-30,8.255,8.565,8.22,8.505,2517822.0
2015-12-01,8.54,8.82,8.43,8.79,5450584.0
2015-12-02,8.505,8.715,8.405,8.565,2962284.0
2015-12-03,8.655,8.935,8.61,8.73,2837750.0
2015-12-04,8.93,9.37,8.845,9.355,3850259.0
2015-12-07,9.27,9.305,8.93,8.975,2601631.0
2015-12-08,9.08,9.105,8.785,8.855,2410114.0
2015-12-09,9.06,9.24,8.93,9.08,2913287.0
2015-12-10,9.015,9.27,9.0,9.05,3098695.0
2015-12-11,8.92,9.34,8.75,9.21,3058660.0
2015-12-14,9.115,9.18,8.385,8.385,3867113.0
2015-12-15,8.44,8.535,8.27,8.455,2986303.0
2015-12-16,8.665,9.215,8.62,9.115,6569517.0
2015-12-17,8.73,8.74,8.375,8.385,3693036.0
2015-12-18,8.535,8.89,8.49,8.73,6490568.0
2015-12-21,8.93,9.21,8.855,9.035,3678300.0
2015-12-22,8.985,9.27,8.94,9.0,3500246.0
2015-12-23,9.06,9.21,8.975,9.21,3301473.0
2015-12-24,9.25,9.425,9.225,9.39,1256082.0
2015-12-29,9.14,9.215,8.955,9.08,1646725.0
2015-12-30,8.89,8.965,8.79,8.87,1508543.0
2015-12-31,8.8,8.92,8.73,8.86,2022950.0
2016-01-04,9.27,9.46,9.19,9.355,3823958.0
2016-01-05,9.38,9.435,9.2,9.26,2857934.0
2016-01-06,9.53,9.82,9.53,9.685,3945840.0
2016-01-07,10.055,10.765,10.015,10.68,7914339.0
2016-01-08,10.315,10.61,10.135,10.315,4423199.0
2016-01-11,10.34,10.4,9.815,10.04,4041122.0
2016-01-12,9.865,9.9,9.52,9.76,4199895.0
2016-01-13,9.65,10.135,9.615,9.98,4451469.0
2016-01-14,9.805,10.065,9.25,9.435,5153722.0
2016-01-15,10.04,10.045,9.735,9.945,7289626.0
2016-01-18,9.985,10.065,9.885,10.055,993228.0
2016-01-19,9.995,10.005,9.31,9.53,5230580.0
2016-01-20,9.89,10.365,9.78,10.205,6955859.0
2016-01-21,9.885,10.315,9.72,10.3,4942571.0
2016-01-22,9.95,10.575,9.915,10.525,5502154.0
2016-01-25,10.775,11.49,10.67,11.46,6771908.0
2016-01-26,11.51,11.64,11.365,11.595,4758771.0
2016-01-27,11.33,12.055,11.26,12.02,5383712.0
2016-01-28,11.555,12.08,11.295,11.735,6083006.0
2016-01-29,11.545,12.105,11.51,12.055,4273645.0
2016-02-01,12.185,12.505,11.985,12.14,4892843.0
2016-02-02,12.03,12.23,11.745,11.975,3143565.0
2016-02-03,11.975,12.905,11.94,12.78,6266178.0
2016-02-04,12.98,13.55,12.81,13.335,10191329.0
2016-02-05,12.92,14.02,12.68,14.01,7467870.0
2016-02-08,14.415,15.015,14.225,14.355,9296521.0
2016-02-09,14.485,14.59,13.42,13.475,8920009.0
2016-02-10,13.195,13.965,12.73,13.94,8570260.0
2016-02-11,15.265,15.31,14.35,14.45,9986875.0
2016-02-12,14.15,14.755,14.03,14.67,5920747.0
2016-02-16,13.855,14.48,13.81,13.94,6298028.0
2016-02-17,14.055,14.245,13.74,14.07,6089021.0
2016-02-18,13.83,15.06,13.82,15.025,9560599.0
2016-02-19,14.895,15.475,14.855,14.935,6020014.0
2016-02-22,14.485,15.575,14.365,15.19,8195879.0
2016-02-23,15.475,16.155,15.405,16.12,7822843.0
2016-02-24,16.66,17.3,15.62,15.925,9421349.0
2016-02-25,15.74,16.39,15.725,15.915,6061378.0
2016-02-26,15.345,15.96,15.29,15.83,6022656.0
2016-02-29,15.975,16.41,15.94,16.285,5360858.0
2016-03-01,16.375,16.38,15.22,15.44,5934221.0
2016-03-02,15.56,15.855,15.465,15.795,5173847.0
2016-03-03,15.865,16.375,15.8,16.15,5697450.0
2016-03-04,16.32,17.195,15.725,15.835,7910071.0
2016-03-07,16.14,16.93,15.665,15.975,7225485.0
2016-03-08,16.41,16.575,15.25,15.475,7173553.0
2016-03-09,14.99,15.83,14.685,15.715,6554627.0
2016-03-10,16.105,16.54,15.975,16.39,7787632.0
2016-03-11,16.19,16.415,15.87,15.985,5482211.0
2016-03-14,16.155,16.41,15.705,15.725,6647910.0
2016-03-15,15.925,16.495,15.76,16.445,5316032.0
2016-03-16,16.115,17.3,15.895,17.265,6561039.0
2016-03-17,17.205,17.475,16.6,16.64,6653265.0
2016-03-18,16.46,16.935,16.34,16.565,8894195.0
2016-03-21,16.52,16.885,16.47,16.64,4269491.0
2016-03-22,16.98,17.085,16.315,16.38,4136848.0
2016-03-23,15.87,15.87,15.145,15.195,6596505.0
2016-03-24,15.395,15.715,15.255,15.56,3389611.0
2016-03-28,15.535,15.67,15.255,15.57,3242394.0
2016-03-29,15.655,16.035,15.44,15.905,5031481.0
2016-03-30,15.765,15.8,15.17,15.44,5434768.0
2016-03-31,15.62,15.665,15.255,15.28,3951565.0
2016-04-01,14.97,15.455,14.805,15.405,4138110.0
2016-04-04,15.345,15.475,15.145,15.28,2479163.0
2016-04-05,15.785,16.02,15.48,15.995,3829738.0
2016-04-06,15.87,16.06,15.68,15.835,3852610.0
2016-04-07,16.235,16.74,16.225,16.555,4908532.0
2016-04-08,16.52,17.255,16.51,17.11,3970554.0
2016-04-11,17.31,18.28,17.29,18.23,5118532.0
2016-04-12,18.195,18.47,17.795,18.08,5001482.0
2016-04-13,17.775,17.975,17.595,17.81,4154043.0
2016-04-14,17.745,17.915,16.79,17.16,6003243.0
2016-04-15,17.24,17.535,16.97,17.42,3445529.0
2016-04-18,17.785,17.805,17.3,17.545,3006193.0
2016-04-19,18.01,18.195,17.675,17.935,4684010.0
2016-04-20,17.94,18.27,17.095,17.38,5793876.0
2016-04-21,17.81,18.385,17.63,18.01,6430539.0
2016-04-22,17.69,18.115,17.43,17.68,4373323.0
2016-04-25,17.845,17.88,17.58,17.75,3251422.0
2016-04-26,17.725,18.125,17.57,18.0,4475452.0
2016-04-27,18.16,18.235,17.735,18.175,4662186.0
2016-04-28,18.305,19.18,18.295,19.085,4300647.0
2016-04-29,19.495,21.08,19.465,21.045,7285392.0
2016-05-02,21.12,43.125,20.49,20.755,6071112.0
2016-05-03,20.465,20.67,19.96,20.21,4232885.0
2016-05-04,19.83,20.49,19.31,19.475,4382115.0
2016-05-05,19.75,20.23,19.5,19.925,3938370.0
2016-05-06,20.315,21.045,20.305,20.645,4475506.0
2016-05-09,20.03,20.115,19.485,19.51,3161481.0
2016-05-10,19.545,20.14,19.28,20.09,3610152.0
2016-05-11,20.585,20.92,19.88,20.54,5443708.0
2016-05-12,20.445,20.69,19.97,20.16,3504975.0
2016-05-13,20.21,20.965,20.21,20.67,4546796.0
2016-05-16,21.095,21.355,20.845,21.145,6037521.0
2016-05-17,21.12,22.04,20.95,21.65,5533513.0
2016-05-18,21.4,21.665,19.84,19.875,7413799.0
2016-05-19,19.64,20.785,19.395,20.585,6134019.0
2016-05-20,20.79,20.94,20.04,20.68,3947695.0
2016-05-24,19.96,20.265,19.235,19.265,5744440.0
2016-05-25,19.0,19.745,18.455,19.495,6234978.0
2016-05-26,19.79,19.985,19.105,19.24,3924968.0
2016-05-27,19.165,19.465,18.695,18.79,4763727.0
2016-05-30,18.6,18.85,18.565,18.685,969815.0
2016-05-31,18.815,19.56,18.6,19.005,8836461.0
2016-06-01,19.225,19.59,18.85,19.135,4396361.0
2016-06-02,19.05,19.345,18.94,19.275,3162543.0
2016-06-03,20.275,21.575,20.205,21.515,7004545.0
2016-06-06,21.39,21.495,20.725,21.045,5297873.0
2016-06-07,20.76,21.16,20.67,20.835,3502798.0
2016-06-08,21.46,21.875,21.035,21.16,5140768.0
2016-06-09,21.225,21.685,21.185,21.6,3693646.0
2016-06-10,21.835,22.52,21.575,21.68,6760038.0
2016-06-13,22.625,22.72,22.13,22.46,5169134.0
2016-06-14,22.59,22.66,21.87,22.04,4597823.0
2016-06-15,21.99,23.205,21.98,22.995,5251123.0
2016-06-16,23.855,24.16,22.345,22.535,6875167.0
2016-06-17,22.83,22.83,22.11,22.38,8933611.0
2016-06-20,21.445,22.05,21.225,21.94,4115471.0
2016-06-21,21.54,21.845,21.26,21.28,3659024.0
2016-06-22,21.295,21.93,21.09,21.875,4201050.0
2016-06-23,21.505,21.875,21.315,21.41,3152431.0
2016-06-24,23.54,23.57,22.38,23.11,6213041.0
2016-06-27,23.7,24.13,22.925,23.93,6653528.0
2016-06-28,23.24,23.87,23.09,23.3,4809327.0
2016-06-29,23.535,24.055,23.335,23.36,4696177.0
2016-06-30,23.57,24.06,23.48,23.915,4186778.0
2016-07-04,24.815,25.275,24.815,24.885,1991765.0
2016-07-05,25.24,25.405,24.47,25.25,4313328.0
2016-07-06,25.745,26.4,25.7,26.04,5829549.0
2016-07-07,25.725,25.755,24.575,25.215,4374567.0
2016-07-08,25.05,25.44,24.685,25.215,4995541.0
2016-07-11,24.93,25.19,24.85,25.075,4095669.0
2016-07-12,24.835,24.85,23.29,23.315,6683100.0
2016-07-13,23.88,24.16,23.465,23.725,4479189.0
2016-07-14,23.065,24.01,22.815,24.01,5159797.0
2016-07-15,23.63,24.21,23.605,24.01,3603606.0
2016-07-18,24.07,24.26,23.985,24.255,2620897.0
2016-07-19,24.28,24.48,24.105,24.355,3142544.0
2016-07-20,23.855,23.925,22.45,22.545,5089240.0
2016-07-21,22.82,23.28,22.675,23.17,3684530.0
2016-07-22,23.055,23.67,22.92,23.44,2394219.0
2016-07-25,23.24,23.245,22.425,22.725,3504119.0
2016-07-26,23.09,23.475,22.855,23.385,3312422.0
2016-07-27,23.77,24.505,23.49,24.47,4925874.0
2016-07-28,24.555,24.8,23.83,24.305,4475386.0
2016-07-29,24.615,24.965,24.46,24.72,3934791.0
2016-08-02,25.405,25.985,25.19,25.79,4182605.0
2016-08-03,25.65,25.65,25.105,25.425,2742075.0
2016-08-04,25.65,25.66,25.225,25.25,3791782.0
2016-08-05,24.565,24.86,24.095,24.255,4399807.0
2016-08-08,24.15,24.895,24.125,24.46,2972652.0
2016-08-09,24.625,24.645,24.33,24.445,4479950.0
2016-08-10,24.92,24.945,24.385,24.645,4028859.0
2016-08-11,24.635,24.93,24.34,24.46,3044181.0
2016-08-12,24.765,24.885,24.29,24.455,2893064.0
2016-08-15,24.4,24.425,23.995,24.105,2559436.0
2016-08-16,24.03,24.095,23.36,23.75,3591831.0
2016-08-17,23.575,23.575,22.79,23.22,4653512.0
2016-08-18,23.36,23.54,23.16,23.31,2179544.0
2016-08-19,23.085,23.185,22.84,22.96,2652381.0
2016-08-22,22.625,22.92,22.5,22.9,2409283.0
2016-08-23,22.935,23.055,22.465,22.485,2393363.0
2016-08-24,22.085,22.095,20.245,20.37,4737769.0
2016-08-25,20.35,20.765,20.18,20.505,3845841.0
2016-08-26,20.915,21.13,20.11,20.54,4481953.0
2016-08-29,20.395,21.03,20.255,20.795,2713697.0
2016-08-30,20.7,20.725,19.63,19.795,3402414.0
2016-08-31,19.525,19.9,19.11,19.345,5094731.0
2016-09-01,19.205,20.445,19.135,20.23,5115205.0
2016-09-02,20.81,21.065,20.21,20.475,4654267.0
2016-09-06,20.925,21.245,20.75,21.22,3633525.0
2016-09-07,21.115,21.175,20.655,21.16,3863749.0
2016-09-08,21.16,21.325,20.56,20.69,3067080.0
2016-09-09,20.54,20.57,19.6,19.855,3304335.0
2016-09-12,19.58,20.37,19.465,20.115,4749936.0
2016-09-13,20.02,20.185,19.525,19.76,3957462.0
2016-09-14,19.96,20.185,19.42,19.665,3500033.0
2016-09-15,19.64,20.76,19.485,20.17,4618374.0
2016-09-16,20.065,20.395,19.545,19.855,5417307.0
2016-09-19,20.145,20.15,19.655,19.71,2318521.0
2016-09-20,19.78,19.995,19.63,19.71,2276163.0
2016-09-21,20.015,21.385,19.95,21.27,4983588.0
2016-09-22,21.35,21.66,20.76,20.965,3846474.0
2016-09-23,21.13,21.16,20.595,20.705,2370831.0
2016-09-26,20.82,21.03,20.55,20.595,2610853.0
2016-09-27,20.375,20.455,19.995,20.135,3289583.0
2016-09-28,20.16,20.715,19.915,20.475,3188895.0
2016-09-29,20.3,20.61,20.1,20.465,2602242.0
2016-09-30,20.835,20.87,20.125,20.16,4105449.0
2016-10-03,20.145,20.325,19.64,19.77,2500013.0
2016-10-04,19.1,19.16,17.625,17.695,6033880.0
2016-10-05,18.035,18.345,17.755,18.285,5791876.0
2016-10-06,17.775,18.105,17.575,17.87,4273614.0
2016-10-07,18.425,18.51,17.65,18.145,4683330.0
2016-10-11,17.965,18.26,17.715,17.835,2942975.0
2016-10-12,17.965,18.415,17.815,18.24,4069934.0
2016-10-13,18.355,18.735,18.075,18.355,3759861.0
2016-10-14,18.05,18.34,17.87,17.88,2826591.0
2016-10-17,17.945,18.25,17.92,18.105,1821960.0
2016-10-18,18.425,18.735,18.24,18.635,2619278.0
2016-10-19,18.955,19.85,18.635,19.69,5306922.0
2016-10-20,19.84,19.84,19.1,19.535,3145252.0
2016-10-21,19.685,19.75,19.37,19.58,1929720.0
2016-10-24,19.675,19.72,18.885,19.17,2500303.0
2016-10-25,19.31,20.465,19.095,19.585,4293722.0
2016-10-26,19.57,19.655,19.125,19.3,3265469.0
2016-10-27,19.785,20.03,19.32,19.57,3113826.0
2016-10-28,19.555,20.275,19.395,19.865,4900329.0
2016-10-31,19.925,20.505,19.77,20.48,3249052.0
2016-11-01,20.87,21.765,20.8,21.4,5138852.0
2016-11-02,21.67,22.01,20.795,21.035,5852863.0
2016-11-03,20.915,21.645,20.835,21.28,3179921.0
2016-11-04,21.325,21.425,20.95,21.26,2839960.0
2016-11-07,20.41,20.48,19.78,20.145,2973879.0
2016-11-08,20.145,20.455,19.665,19.83,3922827.0
2016-11-09,21.35,21.35,19.56,20.015,6527393.0
2016-11-10,19.995,20.04,18.24,18.415,6681063.0
2016-11-11,18.435,18.555,17.235,17.41,5914981.0
2016-11-14,17.105,17.845,16.445,17.235,5811413.0
2016-11-15,17.315,18.205,17.245,18.155,4559419.0
2016-11-16,18.14,18.39,17.83,18.205,4990800.0
2016-11-17,18.225,18.59,17.72,17.94,4057264.0
2016-11-18,17.8,18.01,17.53,17.93,3490937.0
2016-11-21,18.14,18.175,17.88,17.92,2857165.0
2016-11-22,17.99,18.0,17.245,17.92,3446644.0
2016-11-23,17.14,17.28,16.8,17.115,4635088.0
2016-11-24,17.0,17.175,16.965,17.055,805840.0
2016-11-25,17.27,17.495,17.14,17.39,2499295.0
2016-11-28,17.61,18.0,17.39,17.975,2472785.0
2016-11-29,17.66,18.105,17.55,18.025,2511351.0
2016-11-30,17.72,17.755,17.155,17.505,5458384.0
2016-12-01,17.375,17.685,17.13,17.39,4708524.0
2016-12-02,17.575,18.305,17.35,18.08,4234627.0
2016-12-05,17.73,18.345,17.48,18.115,3782444.0
2016-12-06,18.12,18.41,17.755,17.85,3353266.0
2016-12-07,18.07,18.41,18.025,18.175,4875693.0
2016-12-08,18.14,18.33,18.085,18.245,3552935.0
2016-12-09,18.115,18.155,17.54,17.705,3418220.0
2016-12-12,17.72,17.81,17.22,17.46,3368478.0
2016-12-13,17.46,18.0,17.425,17.95,3123983.0
2016-12-14,18.12,18.375,16.955,16.975,5351052.0
2016-12-15,16.62,16.67,16.09,16.23,4595191.0
2016-12-16,16.585,16.74,16.175,16.46,9159582.0
2016-12-19,16.575,16.76,16.385,16.59,3429790.0
2016-12-20,16.28,16.74,16.23,16.655,2058629.0
2016-12-21,16.565,16.645,16.28,16.49,3013505.0
2016-12-22,16.525,16.785,16.455,16.54,2545226.0
2016-12-23,16.69,17.165,16.67,17.105,1830130.0
2016-12-28,17.42,18.015,17.26,17.99,2910815.0
2016-12-29,18.26,19.275,18.26,19.215,4340677.0
2016-12-30,19.175,19.65,18.615,18.67,3420129.0
2017-01-03,18.73,19.175,18.51,19.145,4127364.0
2017-01-04,19.175,19.24,18.72,18.945,4436328.0
2017-01-05,19.355,20.095,19.345,20.0,6079730.0
2017-01-06,19.555,19.91,19.18,19.435,3899782.0
2017-01-09,19.895,19.91,19.38,19.475,4067044.0
2017-01-10,19.555,19.74,19.015,19.305,3671414.0
2017-01-11,19.215,19.305,18.58,19.095,5671799.0
2017-01-12,19.38,19.695,19.06,19.25,5047224.0
2017-01-13,19.18,19.305,18.81,19.26,3004413.0
2017-01-16,19.46,19.545,19.365,19.545,1099614.0
2017-01-17,19.935,20.065,19.495,19.565,4405590.0
2017-01-18,19.535,19.805,19.225,19.37,3891587.0
2017-01-19,19.225,19.7,19.11,19.6,3799555.0
2017-01-20,19.635,20.035,19.625,19.825,4981327.0
2017-01-23,20.06,20.545,19.91,20.535,3495375.0
2017-01-24,20.46,20.96,20.355,20.71,4733876.0
2017-01-25,20.295,20.595,20.11,20.5,3596593.0
2017-01-26,20.005,20.535,19.93,20.33,3600938.0
2017-01-27,20.33,20.615,20.165,20.31,2988322.0
2017-01-30,20.43,20.815,20.335,20.52,3775547.0
2017-01-31,20.85,20.99,20.685,20.83,4732358.0
2017-02-01,20.625,20.99,20.52,20.945,4036435.0
2017-02-02,21.415,21.475,21.04,21.44,3951114.0
2017-02-03,21.38,21.655,21.25,21.43,2448319.0
2017-02-06,21.72,22.075,21.59,22.065,2980302.0
2017-02-07,21.98,22.285,21.745,22.11,3113388.0
2017-02-08,22.29,22.45,22.125,22.37,3055781.0
2017-02-09,22.36,22.36,21.725,21.875,3028882.0
2017-02-10,21.45,22.17,21.38,22.16,3554096.0
2017-02-13,21.935,22.145,21.865,22.05,2634227.0
2017-02-14,22.17,22.17,21.71,21.875,2636715.0
2017-02-15,21.685,22.015,21.455,21.96,2715534.0
2017-02-16,22.45,23.515,22.315,23.29,6212884.0
2017-02-17,23.265,23.62,22.945,22.945,3105368.0
2017-02-21,22.805,23.01,22.535,22.96,2555311.0
2017-02-22,22.945,22.985,22.38,22.675,3020195.0
2017-02-23,23.015,23.055,22.43,22.44,2741136.0
2017-02-24,22.77,22.83,22.22,22.255,2520918.0
2017-02-27,22.315,22.945,21.51,21.51,4194081.0
2017-02-28,21.995,22.22,21.08,21.315,4321906.0
2017-03-01,21.125,22.17,21.02,21.945,3651804.0
2017-03-02,21.395,21.535,20.875,20.97,4178954.0
2017-03-03,20.925,21.445,20.71,21.245,3879885.0
2017-03-06,21.17,21.195,20.77,20.945,2168238.0
2017-03-07,20.71,20.98,20.525,20.745,3160947.0
2017-03-08,20.535,21.08,20.3,20.925,2462390.0
2017-03-09,20.91,21.11,20.76,20.78,2163136.0
2017-03-10,20.845,21.385,20.805,21.315,2283380.0
2017-03-13,21.455,21.5,21.1,21.345,2019397.0
2017-03-14,21.37,21.69,20.785,20.865,2685189.0
2017-03-15,20.995,22.08,20.735,22.03,4495871.0
2017-03-16,22.49,22.545,21.85,21.925,3963478.0
2017-03-17,21.985,22.27,21.755,21.865,7267232.0
2017-03-20,21.95,22.18,21.87,22.145,2008155.0
2017-03-21,22.1,22.725,22.04,22.605,3270901.0
2017-03-22,22.855,23.03,22.43,22.595,3210078.0
2017-03-23,22.655,22.785,22.135,22.475,3041633.0
2017-03-24,22.38,22.575,22.29,22.37,2032268.0
2017-03-27,22.815,23.02,22.595,22.785,2925308.0
2017-03-28,22.735,22.97,22.125,22.22,2729697.0
2017-03-29,22.115,22.345,22.02,22.24,1895949.0
2017-03-30,22.065,22.17,21.62,21.85,2010746.0
2017-03-31,21.9,22.265,21.715,21.97,2157172.0
2017-04-03,22.03,22.49,22.005,22.48,1786056.0
2017-04-04,22.64,22.82,22.58,22.7,1978717.0
2017-04-05,22.45,22.745,22.215,22.62,3169866.0
2017-04-06,22.595,22.655,22.335,22.5,2158571.0
2017-04-07,22.855,22.925,22.1,22.3,3375330.0
2017-04-10,22.17,22.65,21.95,22.605,2481303.0
2017-04-11,22.88,23.335,22.795,23.3,3693756.0
2017-04-12,23.215,23.51,22.985,23.345,3159891.0
2017-04-13,23.36,23.415,22.865,22.98,3026989.0
2017-04-17,22.995,23.145,22.88,22.95,1912884.0
2017-04-18,23.05,23.1,22.71,22.935,3440479.0
2017-04-19,22.795,22.96,22.03,22.16,4167902.0
2017-04-20,22.24,22.62,22.055,22.49,2975227.0
2017-04-21,22.525,22.78,22.31,22.595,2094260.0
2017-04-24,22.185,22.62,22.04,22.36,2508161.0
2017-04-25,21.57,21.57,19.91,19.91,7617334.0
2017-04-26,20.16,20.205,19.655,20.045,4104225.0
2017-04-27,19.97,20.065,19.62,19.76,2835720.0
2017-04-28,19.935,20.255,19.83,19.845,3137288.0
2017-05-01,19.715,19.925,19.385,19.465,2741935.0
2017-05-02,19.445,19.725,19.345,19.57,2342914.0
2017-05-03,19.515,19.7,19.315,19.345,2151178.0
2017-05-04,19.075,19.255,18.935,19.145,2814420.0
2017-05-05,19.31,19.48,19.16,19.185,2348961.0
2017-05-08,19.315,19.41,19.065,19.375,2555720.0
2017-05-09,19.325,19.465,19.145,19.44,2478637.0
2017-05-10,19.585,19.69,19.385,19.455,3368821.0
2017-05-11,19.63,20.09,19.58,19.89,2049004.0
2017-05-12,20.08,20.195,19.935,20.1,1675572.0
2017-05-15,20.255,20.29,19.9,20.065,1725119.0
2017-05-16,20.125,20.18,19.945,20.02,1617164.0
2017-05-17,20.515,20.58,20.005,20.23,4207904.0
2017-05-18,20.205,20.205,19.525,19.535,2989706.0
2017-05-19,19.78,19.785,19.475,19.58,1891626.0
2017-05-23,19.77,20.02,19.3,19.31,3330211.0
2017-05-24,19.375,19.545,19.075,19.515,3425055.0
2017-05-25,19.385,19.385,18.97,19.1,2543488.0
2017-05-26,19.28,19.37,18.995,19.195,3212170.0
2017-05-29,19.325,19.33,19.16,19.22,940343.0
2017-05-30,19.23,19.525,19.21,19.24,1499855.0
2017-05-31,19.335,19.665,19.205,19.455,2387594.0
2017-06-01,19.15,19.31,19.1,19.115,1908285.0
2017-06-02,19.335,19.545,19.04,19.045,1969545.0
2017-06-05,19.08,19.15,18.84,18.985,1284424.0
2017-06-06,19.35,19.945,19.335,19.91,3664184.0
2017-06-07,19.84,19.955,19.605,19.85,2229753.0
2017-06-08,19.75,19.78,19.325,19.55,2098132.0
2017-06-09,19.195,19.28,19.075,19.125,2285379.0
2017-06-12,19.02,19.35,18.995,19.04,2113533.0
2017-06-13,18.88,18.94,18.67,18.805,2115521.0
2017-06-14,18.985,19.045,18.365,18.375,4182186.0
2017-06-15,18.03,18.335,17.965,18.08,2769724.0
2017-06-16,18.09,18.235,17.91,18.035,6067578.0
2017-06-19,17.985,18.2,17.985,18.045,1799774.0
2017-06-20,18.105,18.15,17.895,18.0,1946680.0
2017-06-21,18.1,18.265,17.995,18.255,1964514.0
2017-06-22,18.43,18.595,18.3,18.535,1690106.0
2017-06-23,18.88,19.055,18.82,19.04,1930482.0
2017-06-26,18.77,19.02,18.725,18.855,1334161.0
2017-06-27,18.985,19.055,18.395,18.43,2099086.0
2017-06-28,18.48,18.535,18.13,18.315,2079163.0
2017-06-29,18.29,18.315,17.795,18.0,2773472.0
2017-06-30,17.95,18.09,17.835,17.965,2110687.0
2017-07-04,17.82,17.88,17.435,17.435,655739.0
2017-07-05,17.625,18.1,17.515,18.0,2903945.0
2017-07-06,17.81,17.87,17.575,17.715,2654631.0
2017-07-07,17.505,17.575,17.14,17.255,2536853.0
2017-07-10,17.185,17.795,17.14,17.74,1705369.0
2017-07-11,17.715,17.915,17.48,17.895,1625493.0
2017-07-12,18.01,18.1,17.565,17.575,2580273.0
2017-07-13,17.635,17.75,17.39,17.4,1715906.0
2017-07-14,17.66,17.855,17.59,17.61,1980950.0
2017-07-17,17.795,17.895,17.73,17.785,1315850.0
2017-07-18,17.88,17.925,17.68,17.695,1249197.0
2017-07-19,17.69,17.775,17.575,17.68,1494978.0
2017-07-20,17.67,17.95,17.62,17.895,1758611.0
2017-07-21,17.975,18.01,17.575,17.67,1717216.0
2017-07-24,17.68,17.69,16.765,16.8,2967236.0
2017-07-25,16.765,17.53,16.765,17.46,3402206.0
2017-07-26,17.34,17.725,17.245,17.575,2264200.0
2017-07-27,17.995,18.61,17.855,18.08,3656812.0
2017-07-28,18.14,18.325,17.93,18.28,2131924.0
2017-07-31,18.29,18.575,18.14,18.36,1851263.0
2017-08-01,18.29,19.005,18.14,18.805,2825615.0
2017-08-02,18.77,18.935,18.725,18.76,1904681.0
2017-08-03,18.775,18.97,18.645,18.7,1789821.0
2017-08-04,18.61,18.725,18.245,18.305,1831121.0
2017-08-08,18.41,18.43,18.065,18.175,1994057.0
2017-08-09,18.635,18.705,18.315,18.515,2530479.0
2017-08-10,18.775,18.97,18.725,18.935,2389018.0
2017-08-11,18.81,19.005,18.62,18.805,3038759.0
2017-08-14,18.655,18.655,18.385,18.525,1866638.0
2017-08-15,18.235,18.505,18.22,18.385,1399595.0
2017-08-16,18.375,18.75,18.28,18.585,2049525.0
2017-08-17,18.735,18.74,18.42,18.605,1566799.0
2017-08-18,18.76,18.935,18.15,18.245,2572159.0
2017-08-21,18.315,18.61,18.3,18.5,1520570.0
2017-08-22,18.42,18.525,18.305,18.435,950025.0
2017-08-23,18.55,18.62,18.41,18.595,1019742.0
2017-08-24,18.55,18.69,18.48,18.61,986277.0
2017-08-25,18.68,18.74,18.515,18.635,1277577.0
2017-08-28,18.775,19.23,18.645,19.23,2071424.0
2017-08-29,19.62,19.7,19.22,19.42,2652347.0
2017-08-30,19.515,19.795,19.385,19.515,2573092.0
2017-08-31,19.5,19.685,19.37,19.615,1641218.0
2017-09-01,19.62,19.64,19.3,19.55,1938675.0
2017-09-05,19.77,19.795,19.515,19.65,1874589.0
2017-09-06,19.62,19.745,18.925,19.04,1961842.0
2017-09-07,19.175,19.3,19.005,19.045,1844929.0
2017-09-08,18.975,19.04,18.67,18.845,1750944.0
2017-09-11,18.565,18.795,18.4,18.4,2344027.0
2017-09-12,18.315,18.55,18.115,18.53,1721210.0
2017-09-13,18.49,18.495,18.155,18.165,1469250.0
2017-09-14,18.165,18.255,17.975,18.22,1536440.0
2017-09-15,18.245,18.455,18.12,18.375,7839366.0
2017-09-18,18.155,18.235,18.065,18.15,1390483.0
2017-09-19,18.185,18.225,17.88,18.08,2687327.0
2017-09-20,18.095,18.245,17.635,17.71,2932236.0
2017-09-21,17.435,17.79,17.4,17.575,2081479.0
2017-09-22,17.66,17.705,17.51,17.61,1248181.0
2017-09-25,17.565,17.915,17.46,17.915,2279346.0
2017-09-26,17.73,17.93,17.65,17.685,1925749.0
2017-09-27,17.58,17.685,17.51,17.685,1698148.0
2017-09-28,17.705,17.745,17.555,17.575,1303879.0
2017-09-29,17.61,17.685,17.485,17.51,1628070.0
2017-10-02,17.44,17.59,17.415,17.59,1844875.0
2017-10-03,17.575,17.85,17.565,17.745,1663831.0
2017-10-04,17.845,17.92,17.73,17.88,1326749.0
2017-10-05,17.92,18.045,17.895,18.0,1274053.0
2017-10-06,17.955,18.2,17.775,18.15,1414690.0
2017-10-10,18.315,18.34,18.165,18.165,1248115.0
2017-10-11,18.19,18.26,18.025,18.22,2194953.0
2017-10-12,18.27,18.31,18.085,18.12,1618602.0
2017-10-13,18.255,18.305,18.1,18.14,1541078.0
2017-10-16,18.19,18.225,17.685,17.745,1941584.0
2017-10-17,17.66,17.78,17.53,17.73,1603329.0
2017-10-18,17.705,17.745,17.505,17.58,1470337.0
2017-10-19,17.73,17.74,17.49,17.54,1638172.0
2017-10-20,17.555,17.73,17.53,17.635,1635136.0
2017-10-23,17.555,17.88,17.555,17.81,1817518.0
2017-10-24,17.745,17.765,17.47,17.52,1845627.0
2017-10-25,17.555,17.66,17.46,17.61,1696373.0
2017-10-26,17.365,17.405,16.195,16.255,5685832.0
2017-10-27,16.405,16.605,16.36,16.43,2475001.0
2017-10-30,16.42,16.63,16.31,16.44,2193486.0
2017-10-31,16.415,16.43,16.21,16.255,1935899.0
2017-11-01,16.315,16.395,15.95,15.975,2464367.0
2017-11-02,15.915,16.045,15.7,15.765,2088047.0
2017-11-03,15.705,15.74,15.375,15.6,3494059.0
2017-11-06,15.665,15.715,15.525,15.54,1830685.0
2017-11-07,15.56,15.67,15.515,15.61,1293494.0
2017-11-08,15.7,15.705,15.505,15.55,1670704.0
2017-11-09,15.585,15.665,15.48,15.6,1861059.0
2017-11-10,15.61,15.65,15.375,15.445,1755397.0
2017-11-13,15.48,15.575,15.445,15.495,965643.0
2017-11-14,15.435,15.63,15.36,15.565,1638492.0
2017-11-15,15.69,15.81,15.51,15.54,1807488.0
2017-11-16,15.525,15.565,15.42,15.49,1508650.0
2017-11-17,15.565,15.74,15.495,15.665,1591619.0
2017-11-20,15.61,15.74,15.505,15.505,1802692.0
2017-11-21,15.53,15.655,15.49,15.53,1610838.0
2017-11-22,15.565,15.785,15.495,15.665,2067492.0
2017-11-23,15.68,16.005,15.68,15.995,1072284.0
2017-11-24,15.89,15.9,15.63,15.75,1651680.0
2017-11-27,15.865,15.9,15.765,15.845,1639135.0
2017-11-28,15.915,16.05,15.82,15.845,2266918.0
2017-11-29,15.8,15.94,15.7,15.765,1924269.0
2017-11-30,15.54,15.705,15.13,15.565,3507685.0
2017-12-01,15.375,15.915,15.295,15.595,3846418.0
2017-12-04,15.55,15.585,15.375,15.425,1945445.0
2017-12-05,15.33,15.365,15.14,15.295,2271979.0
2017-12-06,15.2,15.285,15.05,15.145,2760256.0
2017-12-07,14.91,15.435,14.91,15.35,2311341.0
2017-12-08,15.375,15.56,15.285,15.35,1882562.0
2017-12-11,15.33,15.53,15.245,15.32,1995868.0
2017-12-12,15.26,15.4,15.14,15.33,2677536.0
2017-12-13,15.385,15.9,15.35,15.835,3994664.0
2017-12-14,15.81,15.975,15.705,15.775,2516182.0
2017-12-15,15.87,15.94,15.75,15.835,5487216.0
2017-12-18,15.94,16.24,15.905,16.1,1790203.0
2017-12-19,16.115,16.19,15.96,16.055,1480434.0
2017-12-20,16.115,16.24,16.04,16.185,1996897.0
2017-12-21,16.075,16.125,15.97,16.045,1130334.0
2017-12-22,16.145,16.205,16.045,16.075,1559002.0
2017-12-27,16.1,16.115,15.92,16.005,1626338.0
2017-12-28,16.03,16.04,15.775,15.855,1884748.0
2017-12-29,15.835,15.94,15.8,15.88,1374250.0
2018-01-02,16.005,16.64,16.005,16.605,2819197.0
2018-01-03,16.665,16.71,16.17,16.43,3404716.0
2018-01-04,16.43,16.455,16.185,16.415,1678632.0
2018-01-05,16.25,16.25,16.09,16.205,1540950.0
2018-01-08,16.15,16.24,15.89,15.975,2010833.0
2018-01-09,15.89,16.02,15.705,15.845,1732363.0
2018-01-10,16.005,16.17,15.915,15.97,1666829.0
2018-01-11,16.03,16.115,15.995,16.04,1106559.0
2018-01-12,16.22,16.5,16.04,16.49,2459384.0
2018-01-15,16.73,17.025,16.555,17.025,2268681.0
2018-01-16,16.64,16.685,16.185,16.49,3692741.0
2018-01-17,16.395,16.395,15.8,15.87,3322816.0
2018-01-18,15.975,16.03,15.46,15.47,3006260.0
2018-01-19,15.705,15.76,15.595,15.715,1711094.0
2018-01-22,15.705,15.835,15.575,15.76,2179066.0
2018-01-23,15.75,16.215,15.63,16.115,3080340.0
2018-01-24,16.38,16.73,16.185,16.195,3816658.0
2018-01-25,16.25,16.325,15.855,15.96,3395873.0
2018-01-26,15.97,16.075,15.82,15.9,1815251.0
2018-01-29,15.795,15.795,15.42,15.445,2467450.0
2018-01-30,15.53,15.645,15.28,15.41,2767813.0
2018-01-31,15.46,15.6,15.235,15.455,3038290.0
2018-02-01,15.365,15.61,15.26,15.46,2273895.0
2018-02-02,15.295,15.33,14.815,14.885,3256532.0
2018-02-05,15.06,15.13,14.695,14.91,3420913.0
2018-02-06,14.825,14.98,14.555,14.735,3891109.0
2018-02-07,14.605,14.945,14.56,14.7,2735140.0
2018-02-08,14.7,14.805,14.44,14.56,2931408.0
2018-02-09,14.49,14.535,13.89,14.345,4228501.0
2018-02-12,14.475,14.735,14.345,14.595,3775686.0
2018-02-13,14.625,14.71,14.395,14.535,3053997.0
2018-02-14,14.545,15.155,14.535,14.97,3868253.0
2018-02-15,14.945,15.035,14.21,14.52,5438660.0
2018-02-16,14.405,14.64,14.325,14.43,2231603.0
2018-02-20,14.28,14.37,14.135,14.17,2145005.0
2018-02-21,14.3,14.315,14.02,14.03,2803044.0
2018-02-22,14.08,14.15,13.83,13.855,1763999.0
2018-02-23,13.775,13.8,13.42,13.45,2289995.0
2018-02-26,13.55,13.61,13.455,13.52,1810818.0
2018-02-27,13.435,13.54,13.085,13.12,3281831.0
2018-02-28,13.145,13.215,12.935,12.935,2453719.0
2018-03-01,12.855,12.855,12.48,12.78,5405814.0
2018-03-02,12.875,13.205,12.865,13.025,5332553.0
2018-03-05,13.05,13.27,13.05,13.24,2191245.0
2018-03-06,13.38,13.555,13.285,13.375,2753209.0
2018-03-07,13.355,13.46,13.16,13.18,1715100.0
2018-03-08,13.165,13.345,13.04,13.27,1780872.0
2018-03-09,13.225,13.275,13.135,13.25,1436106.0
2018-03-12,13.33,13.705,13.275,13.645,2632024.0
2018-03-13,13.73,13.915,13.69,13.835,2052658.0
2018-03-14,13.845,13.995,13.845,13.995,2060649.0
2018-03-15,13.94,14.055,13.925,13.94,1976584.0
2018-03-16,13.975,14.155,13.925,14.12,5265834.0
2018-03-19,14.075,14.19,13.975,14.02,1838471.0
2018-03-20,13.96,14.045,13.52,13.75,3152643.0
2018-03-21,13.81,14.065,13.69,13.95,3166363.0
2018-03-22,13.87,13.985,13.73,13.75,2021228.0
2018-03-23,14.01,14.215,13.925,14.11,2887012.0
2018-03-26,14.205,14.405,14.135,14.365,2209240.0
2018-03-27,14.24,14.285,14.04,14.17,2039513.0
2018-03-28,14.045,14.12,13.8,13.985,1922320.0
2018-03-29,13.995,14.12,13.89,14.045,1620168.0
2018-04-02,14.205,14.515,14.075,14.295,1935248.0
2018-04-03,14.195,14.195,13.865,13.975,2223141.0
2018-04-04,14.11,14.265,13.95,13.995,1834551.0
2018-04-05,13.925,14.125,13.87,14.045,1315906.0
2018-04-06,14.12,14.275,14.04,14.17,1481701.0
2018-04-09,14.195,14.225,13.985,14.125,1252010.0
2018-04-10,14.18,14.225,14.075,14.085,1468728.0
2018-04-11,14.195,14.6,14.195,14.4,4368767.0
2018-04-12,14.295,14.31,14.125,14.155,1692998.0
2018-04-13,14.32,14.61,14.285,14.52,2084854.0
2018-04-16,14.545,14.555,14.23,14.33,1671320.0
2018-04-17,14.295,14.415,14.26,14.345,1411303.0
2018-04-18,14.52,14.79,14.485,14.65,2536623.0
2018-04-19,14.705,14.8,14.54,14.785,1564421.0
2018-04-20,14.75,14.765,14.505,14.67,2339249.0
2018-04-23,14.565,14.635,14.335,14.51,1738692.0
2018-04-24,14.485,15.15,14.485,15.01,2558295.0
2018-04-25,14.895,15.205,14.835,15.16,1865716.0
2018-04-26,15.17,15.51,15.055,15.37,2559038.0
2018-04-27,15.385,15.51,15.335,15.465,840332.0
2018-04-30,15.325,15.37,15.035,15.125,1543413.0
2018-05-01,15.065,15.16,14.915,15.135,1134371.0
2018-05-02,15.185,15.315,15.055,15.07,1872219.0
2018-05-03,15.24,15.395,15.105,15.15,1654044.0
2018-05-04,15.125,15.205,15.07,15.175,1155250.0
2018-05-07,15.17,15.205,15.045,15.065,1149130.0
2018-05-08,15.065,15.14,14.8,15.03,1890243.0
2018-05-09,14.94,15.055,14.785,15.0,1466374.0
2018-05-10,15.065,15.215,14.985,15.1,1676799.0
2018-05-11,15.15,15.275,15.055,15.08,1138227.0
2018-05-14,15.125,15.185,15.0,15.1,1198570.0
2018-05-15,14.87,14.965,14.685,14.81,2192775.0
2018-05-16,14.825,14.87,14.74,14.8,1010943.0
2018-05-17,14.785,14.82,14.73,14.8,812771.0
2018-05-18,14.755,14.87,14.66,14.835,1278842.0
2018-05-22,14.82,14.93,14.72,14.73,1118578.0
2018-05-23,14.685,15.03,14.66,14.96,1390569.0
2018-05-24,15.07,15.37,14.96,15.21,1839878.0
2018-05-25,15.24,15.38,15.15,15.185,1036739.0
2018-05-28,15.07,15.24,15.065,15.07,386146.0
2018-05-29,15.09,15.405,15.08,15.185,2026469.0
2018-05-30,15.21,15.29,15.07,15.125,1055839.0
2018-05-31,15.14,15.15,14.93,14.965,1482171.0
2018-06-01,14.975,15.02,14.71,14.85,1637422.0
2018-06-04,14.845,14.845,14.6,14.615,29300.0
2018-06-05,14.71,14.895,14.675,14.745,1275030.0
2018-06-06,14.755,14.81,14.535,14.71,1597824.0
2018-06-07,14.72,14.845,14.685,14.745,1073046.0
2018-06-08,14.755,14.83,14.705,14.79,913828.0
2018-06-11,14.81,15.065,14.765,15.055,1214197.0
2018-06-12,14.885,15.035,14.79,15.025,1450483.0
2018-06-13,14.985,15.0,14.81,14.87,1857872.0
2018-06-14,14.93,15.135,14.905,15.125,2056416.0
2018-06-15,14.99,15.065,14.685,14.815,6033472.0
2018-06-18,14.775,14.895,14.74,14.845,1069392.0
2018-06-19,14.815,15.07,14.8,14.985,1242849.0
2018-06-20,14.955,15.075,14.905,14.965,1115769.0
2018-06-21,14.895,15.065,14.845,14.99,1216937.0
2018-06-22,15.035,15.31,15.025,15.21,1325743.0
2018-06-25,15.1,15.23,14.985,15.01,1145306.0
2018-06-26,14.915,14.95,14.66,14.86,1857316.0
2018-06-27,14.845,14.94,14.775,14.905,1554904.0
2018-06-28,14.87,14.88,14.695,14.81,1159914.0
2018-06-29,14.79,15.23,14.71,15.14,2753817.0
2018-07-03,15.335,15.605,15.275,15.595,2656167.0
2018-07-04,15.63,15.63,15.465,15.56,854374.0
2018-07-05,15.475,15.59,15.37,15.51,1698011.0
2018-07-06,15.455,15.59,15.325,15.345,1304389.0
2018-07-09,15.44,15.58,15.265,15.275,1586410.0
2018-07-10,15.23,15.43,15.175,15.415,1044631.0
2018-07-11,15.23,15.38,14.88,14.915,2132324.0
2018-07-12,15.0,15.07,14.925,14.93,1234728.0
2018-07-13,14.885,15.0,14.81,14.885,1022357.0
2018-07-16,14.845,14.915,14.74,14.775,1067695.0
2018-07-17,14.685,14.79,14.605,14.675,1750399.0
2018-07-18,14.565,14.6,14.385,14.43,1581691.0
2018-07-19,14.22,14.59,14.205,14.35,1744436.0
2018-07-20,14.45,14.485,14.15,14.23,1897727.0
2018-07-23,14.07,14.09,13.605,13.625,2293703.0
2018-07-24,13.71,13.8,13.64,13.675,1372458.0
2018-07-25,13.73,13.73,13.43,13.53,3024617.0
2018-07-26,13.185,13.24,12.67,12.68,4820380.0
2018-07-27,12.695,13.03,12.54,12.855,1942075.0
2018-07-30,12.75,12.89,12.635,12.73,2472642.0
2018-07-31,12.72,12.89,12.705,12.785,2433914.0
2018-08-01,12.75,12.755,12.425,12.44,2091148.0
2018-08-02,12.43,12.67,12.39,12.485,1778817.0
2018-08-03,12.53,12.835,12.52,12.645,1853318.0
2018-08-07,12.565,12.755,12.31,12.355,2813733.0
2018-08-08,12.36,12.56,12.32,12.485,2007762.0
2018-08-09,12.52,12.59,12.39,12.425,1455086.0
2018-08-10,12.45,12.615,12.39,12.465,1794074.0
2018-08-13,12.415,12.45,12.005,12.065,2492099.0
2018-08-14,12.1,12.145,11.88,11.915,1967569.0
2018-08-15,11.72,11.825,11.23,11.485,3319111.0
2018-08-16,11.645,11.79,11.365,11.39,2431564.0
2018-08-17,11.405,11.635,11.3,11.485,3038951.0
2018-08-20,11.61,11.72,11.495,11.575,2606483.0
2018-08-21,11.615,11.695,11.54,11.645,1754125.0
2018-08-22,11.685,11.835,11.66,11.835,1974337.0
2018-08-23,11.765,11.81,11.68,11.73,1713123.0
2018-08-24,11.905,12.17,11.785,11.95,2631460.0
2018-08-27,12.02,12.115,12.005,12.065,2270153.0
2018-08-28,12.135,12.205,11.94,12.04,2558644.0
2018-08-29,12.08,12.25,12.01,12.02,2527643.0
2018-08-30,12.045,12.045,11.825,11.95,2037275.0
2018-08-31,12.005,12.16,11.73,11.73,2600325.0
2018-09-04,11.73,11.775,11.35,11.38,3128848.0
2018-09-05,11.465,11.495,11.145,11.395,2676331.0
2018-09-06,11.485,11.715,11.425,11.45,2182345.0
2018-09-07,11.39,11.67,11.345,11.67,2347242.0
2018-09-10,11.6,11.67,11.265,11.275,1971934.0
2018-09-11,11.205,11.335,11.02,11.255,1899153.0
2018-09-12,11.265,11.64,11.125,11.545,3326497.0
2018-09-13,11.75,11.79,11.495,11.545,1888920.0
2018-09-14,11.555,11.81,11.45,11.59,2459748.0
2018-09-17,11.635,11.94,11.565,11.86,2473857.0
2018-09-18,11.905,12.03,11.86,11.96,1912753.0
2018-09-19,12.03,12.265,11.995,12.045,2629467.0
2018-09-20,12.17,12.185,11.895,12.045,2240018.0
2018-09-21,11.87,12.065,11.6,11.88,4483615.0
2018-09-24,12.44,12.725,12.335,12.565,7082469.0
2018-09-25,13.075,13.235,12.715,12.75,5840854.0
2018-09-26,12.75,12.8,12.37,12.38,4363633.0
2018-09-27,12.31,12.9,12.31,12.765,5756936.0
2018-09-28,12.775,12.89,12.555,12.555,2862623.0
2018-10-01,12.54,12.59,12.46,12.545,2088907.0
2018-10-02,12.655,13.18,12.61,13.18,5344134.0
2018-10-03,13.225,13.305,13.055,13.145,3769311.0
2018-10-04,13.125,13.26,13.05,13.235,3476147.0
2018-10-05,13.165,13.19,12.9,13.04,2664123.0
2018-10-09,12.835,12.945,12.67,12.875,2185442.0
2018-10-10,12.865,13.34,12.68,13.19,3002598.0
2018-10-11,13.585,14.595,13.435,14.445,9645892.0
2018-10-12,14.245,14.435,13.92,14.26,4685477.0
2018-10-15,14.34,14.815,14.34,14.515,4366507.0
2018-10-16,14.42,14.7,14.285,14.48,2996352.0
2018-10-17,14.32,14.8,14.32,14.535,4179277.0
2018-10-18,14.525,15.325,14.515,15.165,6018015.0
2018-10-19,15.165,15.42,15.14,15.19,4308617.0
2018-10-22,15.165,15.255,14.98,15.085,4069361.0
2018-10-23,15.64,15.8,15.2,15.325,4095292.0
2018-10-24,15.325,15.42,14.965,14.965,2875184.0
2018-10-25,14.805,15.15,14.395,14.435,3540119.0
2018-10-26,14.585,15.29,14.575,14.795,4452576.0
2018-10-29,14.71,14.955,14.5,14.655,2685492.0
2018-10-30,14.535,14.725,14.32,14.72,2401391.0
2018-10-31,14.56,14.61,14.215,14.49,3494055.0
2018-11-01,14.725,15.465,14.69,15.375,5137313.0
2018-11-02,15.325,15.34,15.0,15.185,2838277.0
2018-11-05,15.115,15.465,15.045,15.21,3267842.0
2018-11-06,15.08,15.235,14.975,15.165,2037214.0
2018-11-07,15.235,15.27,14.935,14.935,2136505.0
2018-11-08,14.965,15.29,14.92,15.19,2734101.0
2018-11-09,14.92,15.045,14.7,15.015,2401791.0
2018-11-12,14.795,14.795,14.55,14.63,2086263.0
2018-11-13,14.63,14.71,14.31,14.445,2222435.0
2018-11-14,14.295,15.045,14.28,14.805,3672074.0
2018-11-15,14.955,15.2,14.71,15.025,2944549.0
2018-11-16,15.2,15.37,15.05,15.07,2715499.0
2018-11-19,15.08,15.315,15.06,15.165,2275571.0
2018-11-20,15.2,15.305,14.955,15.245,2836743.0
2018-11-21,15.375,15.805,15.37,15.685,2885101.0
2018-11-22,15.675,15.895,15.55,15.895,734928.0
2018-11-23,15.615,15.65,15.115,15.29,1546052.0
2018-11-26,15.29,15.57,15.095,15.175,2072931.0
2018-11-27,15.22,15.27,14.735,14.875,2199443.0
2018-11-28,14.875,15.35,14.845,15.225,3318865.0
2018-11-29,15.395,15.485,15.245,15.265,2739218.0
2018-11-30,15.115,15.155,14.82,14.9,2944915.0
2018-12-03,15.045,15.175,14.75,15.14,4457609.0
2018-12-04,15.165,15.445,15.165,15.34,3222912.0
2018-12-05,15.3,15.525,15.2,15.52,1576906.0
2018-12-06,15.535,15.925,15.485,15.73,5739207.0
2018-12-07,15.905,16.155,15.8,16.035,3963290.0
2018-12-10,16.07,16.715,16.045,16.33,5422164.0
2018-12-11,16.44,16.52,16.035,16.035,3370319.0
2018-12-12,16.02,16.505,16.0,16.505,3243875.0
2018-12-13,16.46,16.66,16.385,16.59,3199235.0
2018-12-14,16.365,16.51,16.045,16.065,4876382.0
2018-12-17,16.09,16.15,15.74,16.11,4839029.0
2018-12-18,16.045,16.635,16.02,16.47,4134064.0
2018-12-19,16.15,16.47,15.265,15.265,6347144.0
2018-12-20,15.835,16.17,15.63,15.93,5937304.0
2018-12-21,15.74,16.02,15.57,15.71,8378819.0
2018-12-24,15.84,16.4,15.795,16.4,2562031.0
2018-12-27,16.125,16.53,16.09,16.505,4951020.0
2018-12-28,16.355,16.39,15.575,15.575,11894343.0
2018-12-31,15.64,16.38,15.295,16.285,9660921.0
2019-01-02,16.45,16.495,15.645,15.735,9970427.0
2019-01-03,15.905,15.92,15.265,15.525,7518295.0
2019-01-04,15.285,15.605,15.035,15.505,6149929.0
2019-01-07,15.68,15.69,15.15,15.19,4966458.0
2019-01-08,14.995,15.045,14.34,14.42,7437675.0
2019-01-09,14.535,14.7,14.435,14.515,4209100.0
2019-01-10,14.58,14.65,14.4,14.465,4881346.0
2019-01-11,14.49,14.85,14.42,14.595,4263514.0
2019-01-14,14.7,14.81,14.385,14.42,4252196.0
2019-01-15,14.35,14.42,13.805,13.88,4625181.0
2019-01-16,13.835,13.95,13.705,13.9,4212510.0
2019-01-17,13.915,14.09,13.835,13.94,4474235.0
2019-01-18,13.785,13.95,13.65,13.82,3540383.0
2019-01-21,13.8,14.235,13.71,14.04,1087564.0
2019-01-22,14.11,14.11,13.58,13.905,4144978.0
2019-01-23,13.86,14.015,13.66,13.905,2516423.0
2019-01-24,13.8,14.03,13.8,13.975,2694196.0
2019-01-25,14.125,14.375,14.12,14.315,4117735.0
2019-01-28,14.545,14.71,14.4,14.48,4310751.0
2019-01-29,14.615,15.26,14.57,15.205,5957026.0
2019-01-30,15.08,15.41,14.88,15.17,5719266.0
2019-01-31,15.34,15.55,15.18,15.54,5752734.0
2019-02-01,15.445,15.525,15.045,15.31,4482732.0
2019-02-04,15.15,15.53,15.09,15.47,3880093.0
2019-02-05,15.49,15.54,15.225,15.49,3877385.0
2019-02-06,15.34,15.595,15.34,15.46,6126064.0
2019-02-07,15.46,15.765,15.435,15.665,3340183.0
2019-02-08,15.69,16.1,15.675,15.965,7548471.0
2019-02-11,15.815,15.99,15.77,15.805,3063693.0
2019-02-12,15.895,16.06,15.595,15.645,3476028.0
2019-02-13,15.285,15.38,14.77,15.035,5865775.0
2019-02-14,15.08,15.33,14.95,15.15,4261168.0
2019-02-15,15.09,15.24,14.905,15.125,3344146.0
2019-02-19,15.365,15.975,15.275,15.825,6062179.0
2019-02-20,15.965,16.325,15.87,16.025,5752415.0
2019-02-21,15.835,15.835,15.445,15.505,5823594.0
2019-02-22,15.445,15.55,15.06,15.135,5523511.0
2019-02-25,15.145,15.25,14.64,14.665,7349004.0
2019-02-26,14.665,14.765,14.27,14.66,4838843.0
2019-02-27,14.63,14.675,14.315,14.515,5242706.0
2019-02-28,14.56,14.71,14.5,14.665,4025120.0
2019-03-01,14.585,14.77,14.365,14.445,4171829.0
2019-03-04,14.42,14.73,14.315,14.685,4153018.0
2019-03-05,14.615,14.985,14.605,14.96,4308853.0
2019-03-06,14.96,15.01,14.665,14.71,4832206.0
2019-03-07,14.595,15.03,14.595,14.995,3266850.0
2019-03-08,15.24,15.41,15.045,15.32,4062896.0
2019-03-11,15.725,15.99,15.425,15.63,8404647.0
2019-03-12,15.62,15.68,15.445,15.62,4153579.0
2019-03-13,15.805,15.805,15.55,15.665,3729799.0
2019-03-14,15.4,15.48,15.205,15.41,2765743.0
2019-03-15,15.62,15.64,15.295,15.4,10264840.0
2019-03-18,15.375,15.57,15.24,15.26,3060615.0
2019-03-19,15.32,15.345,15.055,15.11,3087648.0
2019-03-20,15.11,15.48,14.895,15.4,5012778.0
2019-03-21,15.46,15.72,15.345,15.69,4171039.0
2019-03-22,15.62,16.24,15.61,16.22,4382994.0
2019-03-25,16.3,16.955,16.255,16.9,6417664.0
2019-03-26,16.7,17.165,16.6,17.16,4518568.0
2019-03-27,17.15,17.22,16.82,16.895,3472068.0
2019-03-28,16.55,16.745,16.31,16.47,4117064.0
2019-03-29,16.52,16.62,16.175,16.185,2606767.0
2019-04-01,16.185,16.23,15.655,15.805,3602380.0
2019-04-02,15.805,15.99,15.76,15.875,2628197.0
2019-04-03,15.895,15.965,15.675,15.72,2571836.0
2019-04-04,15.57,16.02,15.425,16.0,2549629.0
2019-04-05,16.01,16.025,15.855,15.94,1847189.0
2019-04-08,16.125,16.175,15.84,15.885,2342141.0
2019-04-09,15.965,16.16,15.91,16.14,2343318.0
2019-04-10,16.335,16.46,15.94,16.02,3309957.0
2019-04-11,15.905,16.055,15.76,15.86,2881063.0
2019-04-12,15.905,16.0,15.725,15.825,2616164.0
2019-04-15,15.68,16.175,15.655,16.125,2917225.0
2019-04-16,15.93,16.01,15.57,15.675,6882812.0
2019-04-17,15.675,15.72,15.42,15.585,5748739.0
2019-04-18,15.585,15.94,15.505,15.64,3507945.0
2019-04-22,15.725,15.725,15.26,15.275,2260915.0
2019-04-23,15.24,15.375,15.11,15.205,3352873.0
2019-04-24,15.17,15.47,14.98,15.265,3360174.0
2019-04-25,15.3,15.57,15.18,15.31,4482157.0
2019-04-26,15.415,15.53,15.34,15.46,3011998.0
2019-04-29,15.415,15.445,15.0,15.035,3096764.0
2019-04-30,15.02,15.275,14.96,15.045,3639475.0
2019-05-01,15.01,15.225,14.685,14.94,6021665.0
2019-05-02,14.88,15.195,14.765,14.885,4574208.0
2019-05-03,15.02,15.09,14.825,14.94,3284062.0
2019-05-06,14.985,15.035,14.905,14.96,1908609.0
2019-05-07,14.985,15.24,14.895,15.125,3722699.0
2019-05-08,15.24,15.47,14.81,14.965,4507107.0
2019-05-09,15.02,15.15,14.695,14.695,3355886.0
2019-05-10,14.765,14.765,14.215,14.215,4746378.0
2019-05-13,14.4,14.695,14.27,14.665,6432707.0
2019-05-14,14.63,14.87,14.515,14.835,3217405.0
2019-05-15,14.925,15.01,14.735,14.815,3320382.0
2019-05-16,14.755,14.77,14.375,14.47,3502442.0
2019-05-17,14.435,14.55,14.315,14.535,3831624.0
2019-05-21,14.39,14.43,14.145,14.355,4567724.0
2019-05-22,14.355,14.4,14.015,14.145,5883283.0
2019-05-23,14.285,14.58,14.24,14.25,3982263.0
2019-05-24,14.215,14.25,13.975,14.165,3040950.0
2019-05-27,14.145,14.18,13.925,14.075,1197090.0
2019-05-28,13.9,14.1,13.89,14.03,3359476.0
2019-05-29,14.02,14.285,13.985,14.03,3393429.0
2019-05-30,14.065,14.19,13.94,14.1,3318065.0
2019-05-31,14.395,14.925,14.385,14.89,4068121.0
2019-06-03,15.06,15.72,15.015,15.635,7321065.0
2019-06-04,15.43,15.695,15.35,15.695,3774208.0
2019-06-05,15.945,16.03,15.35,15.73,5207645.0
2019-06-06,15.715,16.185,15.58,16.025,4729227.0
2019-06-07,16.025,16.12,15.845,15.95,3266105.0
2019-06-10,15.615,15.835,15.49,15.8,2497801.0
2019-06-11,15.73,16.065,15.67,15.95,2455416.0
2019-06-12,16.075,16.255,16.015,16.22,5282017.0
2019-06-13,16.2,16.385,16.025,16.385,2543726.0
2019-06-14,16.545,16.66,16.335,16.53,4688590.0
2019-06-17,16.545,16.845,16.405,16.845,3315969.0
2019-06-18,17.015,17.115,16.68,17.06,5860791.0
2019-06-19,16.725,17.14,16.535,17.04,5836752.0
2019-06-20,17.405,18.21,17.405,17.91,8105711.0
2019-06-21,17.855,18.395,17.77,18.21,10121332.0
2019-06-24,18.36,19.0,18.315,18.965,7499569.0
2019-06-25,19.035,19.195,18.395,18.67,9745240.0
2019-06-26,17.795,18.575,17.77,18.43,5992848.0
2019-06-27,18.14,18.28,17.83,18.24,4562708.0
2019-06-28,18.255,18.37,18.095,18.31,2433944.0
2019-07-02,17.655,18.265,17.53,18.13,5101858.0
2019-07-03,18.265,18.68,17.98,18.54,4051238.0
2019-07-04,18.335,18.715,18.29,18.69,996106.0
2019-07-05,18.07,18.37,17.67,18.31,5723273.0
2019-07-08,18.315,18.51,18.14,18.39,4661928.0
2019-07-09,18.355,18.735,18.245,18.68,3432833.0
2019-07-10,18.805,19.17,18.62,19.16,4484500.0
2019-07-11,18.99,19.32,18.9,18.965,3826038.0
2019-07-12,18.99,19.115,18.83,19.05,2422499.0
2019-07-15,19.09,19.23,18.74,18.875,3094928.0
2019-07-16,18.705,18.93,18.62,18.625,3994348.0
2019-07-17,18.77,19.36,18.705,19.335,4219863.0
2019-07-18,19.245,20.055,19.095,19.895,6013111.0
2019-07-19,19.795,20.23,19.725,19.93,5869593.0
2019-07-22,19.93,20.195,19.84,20.17,3640199.0
2019-07-23,20.08,20.33,19.865,20.115,4218199.0
2019-07-24,20.285,20.335,20.115,20.215,4229997.0
2019-07-25,20.105,20.195,19.7,19.865,3590978.0
2019-07-26,19.92,20.105,19.86,19.895,2413738.0
2019-07-29,19.93,20.06,19.795,20.045,3198708.0
2019-07-30,20.105,20.2,19.78,19.825,3013720.0
2019-07-31,19.795,19.805,18.69,19.0,8090420.0
2019-08-01,18.53,20.035,18.53,19.865,7522601.0
2019-08-02,19.85,20.275,19.76,19.78,4136015.0
2019-08-06,20.435,20.965,20.3,20.655,5893013.0
2019-08-07,21.215,21.755,21.18,21.3,10224458.0
2019-08-08,20.885,21.4,20.68,21.31,4529296.0
2019-08-09,21.195,21.54,21.135,21.22,3952212.0
2019-08-12,21.69,21.85,20.99,21.08,4074605.0
2019-08-13,21.61,21.655,20.495,21.23,7990503.0
2019-08-14,21.585,21.7,21.25,21.445,6926268.0
2019-08-15,21.455,21.7,21.23,21.69,4495711.0
2019-08-16,21.525,21.69,21.23,21.595,4572044.0
2019-08-19,21.185,21.665,21.01,21.365,5119030.0
2019-08-20,21.515,22.08,21.46,22.035,5920416.0
2019-08-21,21.8,22.055,21.63,21.965,3351089.0
2019-08-22,21.845,22.125,21.77,22.11,2855698.0
2019-08-23,22.18,22.685,22.075,22.54,5514026.0
2019-08-26,22.72,22.895,22.425,22.58,4013194.0
2019-08-27,22.64,23.355,22.64,23.27,4511492.0
2019-08-28,23.295,23.64,23.08,23.51,4356303.0
2019-08-29,23.435,23.465,22.63,22.735,4700600.0
2019-08-30,22.53,23.0,22.41,22.895,3622620.0
2019-09-03,23.16,23.275,22.85,23.01,4151777.0
2019-09-04,22.885,23.35,22.77,23.33,3440947.0
2019-09-05,22.685,22.8,21.21,21.61,7615176.0
2019-09-06,21.625,21.83,20.865,20.89,6806725.0
2019-09-09,20.935,20.955,20.035,20.315,5226529.0
2019-09-10,20.09,20.535,19.765,20.1,5893565.0
2019-09-11,20.085,20.68,20.05,20.305,4594120.0
2019-09-12,21.035,21.23,20.055,20.065,6260841.0
2019-09-13,20.455,20.455,20.05,20.27,4846758.0
2019-09-16,20.455,20.52,19.995,20.05,4767543.0
2019-09-17,20.375,21.36,20.33,21.2,5192615.0
2019-09-18,21.13,21.23,20.315,20.76,5809991.0
2019-09-19,20.96,21.575,20.96,21.54,4906844.0
2019-09-20,21.555,21.76,21.045,21.705,7867670.0
2019-09-23,21.875,22.01,21.69,21.895,3984908.0
2019-09-24,21.655,22.135,21.54,22.125,5666788.0
2019-09-25,22.0,22.095,21.19,21.38,4193007.0
2019-09-26,21.45,21.59,21.265,21.315,2426921.0
2019-09-27,20.845,21.005,20.59,20.81,4065155.0
2019-09-30,20.41,20.625,19.97,20.33,4068575.0
2019-10-01,20.215,20.68,20.065,20.17,5476611.0
2019-10-02,20.525,20.75,20.26,20.51,4384682.0
2019-10-03,20.64,21.22,20.375,20.405,4770494.0
2019-10-04,20.315,20.99,20.29,20.955,3048323.0
2019-10-07,20.775,21.075,20.66,20.84,2007559.0
2019-10-08,21.19,21.505,21.07,21.35,3285133.0
2019-10-09,21.29,21.325,20.955,21.12,2243715.0
2019-10-10,21.115,21.155,20.615,21.12,2636327.0
2019-10-11,20.795,20.81,19.835,19.905,5447671.0
2019-10-15,19.915,20.05,19.445,19.515,3537422.0
2019-10-16,19.65,19.86,19.4,19.855,2581594.0
2019-10-17,19.71,20.21,19.615,19.95,2530437.0
2019-10-18,20.21,20.27,19.815,20.03,2042902.0
2019-10-21,20.075,20.1,19.47,19.505,1999482.0
2019-10-22,19.64,19.74,19.065,19.275,2688662.0
2019-10-23,19.455,19.63,19.15,19.19,2046015.0
2019-10-24,19.285,19.95,19.24,19.915,2656289.0
2019-10-25,20.315,20.42,19.755,19.935,3173126.0
2019-10-28,19.695,19.74,19.275,19.365,2337603.0
2019-10-29,19.205,19.595,19.035,19.49,2786452.0
2019-10-30,19.47,19.915,19.385,19.905,3115857.0
2019-10-31,20.2,20.405,20.03,20.295,3419934.0
2019-11-01,20.17,20.225,19.72,19.825,2809344.0
2019-11-04,19.79,19.855,19.4,19.445,3621700.0
2019-11-05,19.03,19.37,18.87,19.32,3431419.0
2019-11-06,19.72,20.075,19.615,19.79,4099921.0
2019-11-07,19.74,19.745,18.94,19.125,4605561.0
2019-11-08,19.035,19.4,18.94,19.18,3601862.0
2019-11-11,19.16,19.425,19.125,19.225,2360882.0
2019-11-12,19.225,19.375,18.85,19.295,3003976.0
2019-11-13,19.5,19.755,19.49,19.585,3113040.0
2019-11-14,19.73,19.825,19.525,19.585,2324532.0
2019-11-15,19.48,19.62,19.365,19.435,2049285.0
2019-11-18,19.425,19.89,19.39,19.81,2751244.0
2019-11-19,19.72,20.155,19.695,20.085,3044706.0
2019-11-20,20.09,20.305,19.86,20.075,2563586.0
2019-11-21,20.03,20.155,19.515,19.595,2348829.0
2019-11-22,19.665,19.73,19.42,19.445,1881433.0
2019-11-25,19.445,19.675,19.32,19.375,2635472.0
2019-11-26,19.4,19.915,19.32,19.87,2219401.0
2019-11-27,19.74,19.8,19.55,19.78,2407543.0
2019-11-28,19.695,19.97,19.675,19.935,633245.0
2019-11-29,19.855,19.925,19.7,19.72,1700221.0
2019-12-02,19.745,20.1,19.745,19.97,4933022.0
2019-12-03,20.36,21.06,20.325,20.43,4534194.0
2019-12-04,20.34,20.495,19.96,19.96,2592311.0
2019-12-05,19.985,20.28,19.95,20.11,2081426.0
2019-12-06,19.88,20.175,19.845,19.925,2035020.0
2019-12-09,20.015,20.245,19.745,19.81,1705883.0
2019-12-10,19.935,20.2,19.9,20.2,2349515.0
2019-12-11,20.335,20.805,20.27,20.67,3524212.0
2019-12-12,20.895,21.08,20.335,20.555,4052011.0
2019-12-13,20.395,20.715,20.27,20.66,3472174.0
2019-12-16,20.645,20.645,20.26,20.36,2072461.0
2019-12-17,20.325,20.485,20.235,20.36,2107377.0
2019-12-18,20.335,20.91,20.33,20.895,3228111.0
2019-12-19,20.92,20.98,20.6,20.66,2046797.0
2019-12-20,20.54,20.815,20.38,20.385,5083455.0
2019-12-23,20.575,20.83,20.46,20.75,1933870.0
2019-12-24,20.805,21.435,20.78,21.435,2258026.0
2019-12-27,21.375,21.48,21.17,21.33,2329873.0
2019-12-30,21.375,21.685,21.285,21.605,2474391.0
2019-12-31,21.74,21.775,21.345,21.445,2846560.0
2020-01-02,21.62,21.73,21.23,21.34,2483026.0
2020-01-03,21.78,21.86,21.31,21.435,3061348.0
2020-01-06,21.915,21.94,21.185,21.205,2896495.0
2020-01-07,21.265,21.425,20.99,21.345,2717778.0
2020-01-08,21.34,21.41,20.52,20.625,3760252.0
2020-01-09,20.465,20.68,20.34,20.43,2391422.0
2020-01-10,20.475,20.85,20.45,20.705,1839319.0
2020-01-13,20.59,20.635,20.245,20.255,1848919.0
2020-01-14,20.155,20.44,20.06,20.395,2202324.0
2020-01-15,20.6,20.85,20.38,20.785,2258683.0
2020-01-16,20.865,20.98,20.575,20.98,1937670.0
2020-01-17,21.07,21.125,20.78,20.86,2344575.0
2020-01-20,20.885,21.22,20.85,21.15,1043862.0
2020-01-21,20.865,21.34,20.815,21.31,2717187.0
2020-01-22,21.3,21.4,21.185,21.365,1856696.0
2020-01-23,21.295,21.835,21.265,21.55,2938991.0
2020-01-24,21.55,21.915,21.435,21.87,2788199.0
2020-01-27,22.305,22.495,21.615,21.845,2818361.0
2020-01-28,21.64,21.71,20.915,21.06,3155254.0
2020-01-29,21.16,21.595,21.01,21.55,1960572.0
2020-01-30,21.62,21.915,21.445,21.63,3943652.0
2020-01-31,21.73,22.05,21.675,21.79,3006089.0
2020-02-03,21.58,21.73,21.295,21.62,2321402.0
2020-02-04,21.275,21.365,20.83,21.275,2949618.0
2020-02-05,21.185,21.47,21.18,21.295,1818702.0
2020-02-06,21.435,21.79,21.33,21.71,1941322.0
2020-02-07,21.855,21.97,21.39,21.525,2030390.0
2020-02-10,21.66,21.935,21.505,21.835,1925341.0
2020-02-11,21.71,22.04,21.58,21.81,2402140.0
2020-02-12,21.86,21.995,21.46,21.685,3447921.0
2020-02-13,21.925,22.59,21.855,22.335,5216104.0
2020-02-14,22.36,23.25,22.29,23.225,5074216.0
2020-02-18,23.375,24.345,23.285,24.3,8086612.0
2020-02-19,24.415,24.75,24.025,24.705,3950270.0
2020-02-20,24.67,25.055,24.415,24.485,4318658.0
2020-02-21,25.295,25.47,24.945,25.225,6354062.0
2020-02-24,26.46,26.61,25.67,26.05,8600229.0
2020-02-25,25.595,26.075,25.11,25.115,7456296.0
2020-02-26,24.825,25.34,24.67,24.975,6593048.0
2020-02-27,25.4,25.56,23.44,23.985,4818101.0
2020-02-28,22.015,22.88,21.63,22.815,9936859.0
2020-03-02,23.22,23.69,22.835,23.61,7409321.0
2020-03-03,24.005,25.34,23.495,24.555,8123797.0
2020-03-04,24.965,25.035,24.075,24.53,4466802.0
2020-03-05,24.975,25.555,24.635,25.34,6803644.0
2020-03-06,25.715,26.08,24.43,25.365,7417467.0
2020-03-09,24.805,25.235,24.215,24.245,10044799.0
2020-03-10,24.475,24.93,23.44,24.325,9265395.0
2020-03-11,23.975,24.375,22.735,23.03,7753460.0
2020-03-12,21.105,22.015,19.075,20.765,10692243.0
2020-03-13,21.585,21.73,18.71,19.33,10263432.0
2020-03-16,16.4,21.38,15.615,20.435,9019997.0
2020-03-17,20.43,23.43,20.305,22.425,8281853.0
2020-03-18,22.005,23.075,19.955,20.01,6789021.0
2020-03-19,19.965,23.06,18.05,20.805,6136707.0
2020-03-20,21.135,21.625,19.94,20.33,11005002.0
2020-03-23,21.105,23.14,21.05,22.485,5187718.0
2020-03-24,24.055,25.545,23.335,25.295,6529840.0
2020-03-25,24.62,25.17,23.54,24.33,7499217.0
2020-03-26,24.555,25.375,23.44,24.555,5409752.0
2020-03-27,24.02,24.805,23.63,23.965,5628087.0
2020-03-30,24.2,24.805,23.715,24.325,3848758.0
2020-03-31,24.1,24.34,22.925,23.05,4352667.0
2020-04-01,23.165,24.27,23.05,23.96,3712018.0
2020-04-02,24.375,25.98,24.135,25.1,6326358.0
2020-04-03,24.885,25.68,24.865,25.18,2787206.0
2020-04-06,25.855,26.615,25.44,25.9,4459263.0
2020-04-07,25.57,25.765,24.705,25.32,4726975.0
2020-04-08,25.235,25.73,25.0,25.51,2961881.0
2020-04-09,26.14,28.13,25.76,28.06,5652808.0
2020-04-13,28.03,30.74,27.72,30.115,5002053.0
2020-04-14,30.18,30.975,29.575,30.305,8434673.0
2020-04-15,29.895,30.98,29.45,30.73,4366064.0
2020-04-16,30.75,31.56,30.68,31.41,5700281.0
2020-04-17,29.635,30.83,29.01,30.66,4173180.0
2020-04-20,30.545,31.9,30.48,31.41,3896905.0
2020-04-21,30.555,31.72,30.475,31.34,3886471.0
2020-04-22,32.24,33.595,32.22,33.485,4247237.0
2020-04-23,33.68,35.77,33.335,33.555,6186151.0
2020-04-24,34.1,34.655,33.645,34.055,6388216.0
2020-04-27,33.87,34.28,32.995,33.69,3816321.0
2020-04-28,32.97,33.835,32.335,33.63,3915071.0
2020-04-29,33.03,33.565,32.12,32.87,6336574.0
2020-04-30,32.24,32.905,31.47,31.935,6029269.0
2020-05-01,31.465,34.005,31.445,33.755,4764557.0
2020-05-04,34.305,34.825,33.835,34.575,3926919.0
2020-05-05,34.09,35.41,33.68,35.35,5401389.0
2020-05-06,35.02,35.285,33.29,33.44,4877251.0
2020-05-07,33.88,34.45,33.37,34.005,4188162.0
2020-05-08,34.09,34.67,33.835,33.985,3137129.0
2020-05-11,33.905,34.13,32.4,32.525,4008814.0
2020-05-12,32.95,33.31,32.47,32.62,3000959.0
2020-05-13,33.245,33.335,32.12,32.845,3176386.0
2020-05-14,32.89,34.325,32.845,33.965,4122073.0
2020-05-15,34.75,35.34,34.17,35.26,4114062.0
2020-05-19,33.965,35.0,33.965,34.905,4109870.0
2020-05-20,35.03,35.1,33.71,33.735,3957659.0
2020-05-21,33.46,33.46,31.795,32.63,4260395.0
2020-05-22,33.345,33.725,32.73,32.81,2461639.0
2020-05-25,32.615,33.21,32.56,32.81,1014386.0
2020-05-26,31.875,31.91,30.17,30.33,4895561.0
2020-05-27,28.815,29.475,28.34,29.305,6774367.0
2020-05-28,30.1,30.45,29.295,29.485,4207795.0
2020-05-29,30.325,30.38,29.45,29.575,4762662.0
2020-06-01,29.59,30.02,29.385,30.01,4243418.0
2020-06-02,29.965,30.13,28.545,28.895,4320463.0
2020-06-03,28.17,28.645,27.44,27.93,5998595.0
2020-06-04,28.69,29.0,27.985,28.25,4815071.0
2020-06-05,26.75,27.975,26.485,27.95,5509627.0
2020-06-08,27.715,28.135,27.375,28.125,4033966.0
2020-06-09,28.96,29.415,28.555,29.155,6241563.0
2020-06-10,29.625,30.04,28.28,29.995,5605793.0
2020-06-11,30.53,31.235,28.78,29.485,6447945.0
2020-06-12,29.915,30.165,29.125,29.245,4128763.0
2020-06-15,28.635,30.09,28.11,30.02,3956432.0
2020-06-16,29.62,30.12,29.27,29.37,4075516.0
2020-06-17,29.565,30.005,29.225,29.385,2828329.0
2020-06-18,29.25,29.62,28.905,29.2,3727153.0
2020-06-19,29.43,30.165,29.215,29.7,10378865.0
2020-06-22,30.485,31.29,30.295,30.77,4287913.0
2020-06-23,31.255,31.585,30.815,31.09,3227695.0
2020-06-24,31.085,31.805,30.815,31.305,4363143.0
2020-06-25,31.35,31.465,30.88,31.36,2439319.0
2020-06-26,31.235,31.68,30.815,31.585,2939398.0
2020-06-29,31.8,32.005,31.485,31.975,2907327.0
2020-06-30,31.87,32.815,31.59,32.63,3346657.0
2020-07-02,32.28,32.79,31.85,31.85,3506732.0
2020-07-03,32.03,32.03,31.45,31.755,725791.0
2020-07-06,32.305,32.64,31.895,32.175,3012137.0
2020-07-07,32.155,32.995,31.93,32.845,2878593.0
2020-07-08,33.305,33.81,33.05,33.495,4001463.0
2020-07-09,33.755,33.85,32.735,33.495,3473558.0
2020-07-10,33.53,33.81,32.735,32.89,2952002.0
2020-07-13,33.22,33.45,31.665,31.77,3522546.0
2020-07-14,31.655,32.925,31.6,32.895,4326909.0
2020-07-15,32.595,32.72,31.915,32.69,4207969.0
2020-07-16,32.36,32.72,31.96,32.395,3703104.0
2020-07-17,32.68,33.235,32.46,33.12,3194677.0
2020-07-20,33.45,34.065,33.415,33.985,3622954.0
2020-07-21,34.72,34.73,33.845,33.935,4726013.0
2020-07-22,34.37,34.405,33.745,34.165,3510179.0
2020-07-23,34.2,34.495,33.015,33.46,4453583.0
2020-07-24,33.79,34.14,33.64,34.1,4065806.0
2020-07-27,35.29,36.095,35.19,35.71,5184952.0
2020-07-28,35.28,35.755,34.905,35.27,4847367.0
2020-07-29,35.605,35.61,33.905,34.255,5285376.0
2020-07-30,33.415,34.28,33.03,33.975,4658745.0
2020-07-31,34.39,34.77,33.895,34.575,5117526.0
2020-08-04,34.36,35.515,33.95,35.47,5187926.0
2020-08-05,36.175,36.28,35.015,35.37,5354396.0
2020-08-06,35.815,35.815,34.575,35.075,4443219.0
2020-08-07,34.63,35.06,34.03,34.44,3547399.0
2020-08-10,35.02,35.665,34.14,34.225,4652233.0
2020-08-11,32.01,32.78,30.69,31.145,9805304.0
2020-08-12,31.885,32.05,30.905,31.01,6248322.0
2020-08-13,31.37,32.38,31.3,32.085,4326307.0
2020-08-14,32.085,32.2,31.44,31.97,3682513.0
2020-08-17,35.12,35.685,34.62,35.585,8240617.0
2020-08-18,36.7,36.71,35.065,35.36,5525941.0
2020-08-19,35.19,35.575,33.975,34.175,5316999.0
2020-08-20,34.36,35.29,34.175,35.29,4444974.0
2020-08-21,34.985,35.13,34.19,34.48,3240576.0
2020-08-24,34.98,35.065,34.185,34.185,3153335.0
2020-08-25,33.995,34.11,33.155,33.81,3619288.0
2020-08-26,33.515,34.53,33.425,34.53,4829440.0
2020-08-27,34.955,35.015,33.235,33.475,6145724.0
2020-08-28,34.115,34.66,34.03,34.245,4466902.0
2020-08-31,34.455,34.97,34.245,34.585,4061157.0
2020-09-01,35.265,35.35,33.915,34.32,4292769.0
2020-09-02,34.085,34.64,33.505,34.585,5222900.0
2020-09-03,34.48,34.795,33.655,34.335,5469187.0
2020-09-04,34.015,34.22,33.02,33.925,5877562.0
2020-09-08,33.585,35.26,33.38,34.595,5919638.0
2020-09-09,34.945,36.12,34.875,35.905,5469715.0
2020-09-10,36.25,36.29,35.385,35.535,4138383.0
2020-09-11,35.725,36.065,35.01,35.125,3413018.0
2020-09-14,35.59,35.715,34.9,35.32,3991638.0
2020-09-15,35.715,35.95,35.205,35.385,4374722.0
2020-09-16,35.725,35.76,34.955,35.35,5821253.0
2020-09-17,34.9,34.955,34.075,34.175,5464446.0
2020-09-18,34.585,34.845,34.03,34.03,8090002.0
2020-09-21,33.52,34.075,33.13,33.515,3736419.0
2020-09-22,33.675,34.12,33.485,33.79,3069832.0
2020-09-23,33.485,33.62,32.32,32.375,5071755.0
2020-09-24,32.17,33.135,32.17,33.04,5512692.0
2020-09-25,32.915,33.38,32.67,33.19,3010477.0
2020-09-28,33.495,33.56,32.875,33.255,4122678.0
2020-09-29,33.46,34.15,33.38,33.9,3016580.0
2020-09-30,33.675,33.845,33.28,33.475,4542678.0
2020-10-01,33.825,33.98,33.45,33.585,3099553.0
2020-10-02,33.61,33.86,33.145,33.22,3087505.0
2020-10-05,33.28,34.13,33.245,33.685,3968277.0
2020-10-06,33.71,33.87,32.18,32.18,4572608.0
2020-10-07,32.535,32.725,31.92,32.01,3267359.0
2020-10-08,32.205,32.625,31.895,32.24,3810165.0
2020-10-09,32.68,32.96,32.33,32.95,3492215.0
2020-10-13,32.76,32.995,31.955,32.895,3349807.0
2020-10-14,33.18,33.61,32.875,33.305,2616754.0
2020-10-15,33.065,33.245,32.7,32.835,2897839.0
2020-10-16,32.85,32.975,32.49,32.53,2119689.0
2020-10-19,32.79,32.92,31.85,31.85,2452512.0
2020-10-20,31.93,32.17,31.57,31.765,2970007.0
2020-10-21,32.045,32.295,31.855,32.19,2733990.0
2020-10-22,31.865,31.9,31.255,31.625,2636562.0
2020-10-23,31.57,31.705,31.33,31.515,2268066.0
2020-10-26,31.425,32.07,31.375,31.445,2872174.0
2020-10-27,31.445,31.975,31.295,31.92,2649944.0
2020-10-28,31.39,31.555,30.65,30.845,3981636.0
2020-10-29,30.7,31.725,30.605,31.23,3314836.0
2020-10-30,31.42,31.93,30.73,31.885,3796398.0
2020-11-02,32.11,32.205,31.5,32.15,3092549.0
2020-11-03,32.34,32.85,32.02,32.69,2847977.0
2020-11-04,32.68,33.04,31.94,31.94,2935219.0
2020-11-05,33.175,34.505,33.175,34.445,6127503.0
2020-11-06,34.695,34.695,33.54,33.675,3792458.0
2020-11-09,31.625,31.805,30.3,31.195,10372215.0
2020-11-10,31.42,31.465,30.235,30.245,5963274.0
2020-11-11,30.12,30.19,29.63,30.145,3488463.0
2020-11-12,30.53,30.835,30.37,30.415,3045081.0
2020-11-13,30.945,30.97,30.445,30.445,2193950.0
2020-11-16,30.175,30.45,29.85,30.29,2698662.0
2020-11-17,30.21,30.345,29.7,29.72,2862611.0
2020-11-18,29.585,29.655,28.58,28.635,5098353.0
2020-11-19,28.34,28.635,28.09,28.25,3656893.0
2020-11-20,28.465,28.77,28.32,28.42,3993239.0
2020-11-23,28.25,28.27,27.095,27.195,6177109.0
2020-11-24,26.345,27.185,26.345,26.485,7837906.0
2020-11-25,26.98,26.98,26.36,26.675,4835138.0
2020-11-26,26.995,27.075,26.71,27.075,1235654.0
2020-11-27,26.33,26.485,25.89,26.44,4527937.0
2020-11-30,26.135,27.06,25.99,26.765,4174007.0
2020-12-01,27.76,27.93,27.3,27.705,5275369.0
2020-12-02,27.955,27.985,27.425,27.82,4766764.0
2020-12-03,28.075,28.075,27.105,27.285,3759004.0
2020-12-04,27.335,27.365,26.68,26.94,2931641.0
2020-12-07,26.915,27.795,26.915,27.525,4763883.0
2020-12-08,27.695,27.725,27.265,27.5,1973616.0
2020-12-09,27.265,27.36,26.69,26.86,4210693.0
2020-12-10,26.89,26.97,26.27,26.375,3286492.0
2020-12-11,26.485,26.71,26.19,26.24,2615998.0
2020-12-14,26.17,26.35,25.67,25.695,3018949.0
2020-12-15,26.145,26.495,25.885,26.045,3714351.0
2020-12-16,26.325,26.495,25.99,26.415,2961888.0
2020-12-17,26.95,27.4,26.725,26.97,4277584.0
2020-12-18,27.115,27.16,26.68,26.71,7331901.0
2020-12-21,26.88,26.995,26.465,26.565,3002529.0
2020-12-22,26.62,26.69,25.815,26.07,2718827.0
2020-12-23,26.125,26.59,26.09,26.385,2068600.0
2020-12-24,26.285,26.54,26.19,26.37,1527503.0
2020-12-29,26.475,26.735,26.135,26.36,3569292.0
2020-12-30,26.415,26.675,26.25,26.63,2429827.0
2020-12-31,26.555,26.575,25.955,26.035,2832268.0
2021-01-04,27.185,28.46,26.95,28.27,6500267.0
2021-01-05,28.595,28.595,27.4,27.625,5420974.0
2021-01-06,27.545,27.94,27.285,27.885,4792858.0
2021-01-07,28.055,28.305,27.705,28.2,3484220.0
2021-01-08,27.59,27.695,26.905,27.33,5032425.0
2021-01-11,27.07,27.365,26.925,26.96,4222866.0
2021-01-12,27.025,27.115,26.55,26.89,3749006.0
2021-01-13,27.04,27.285,26.875,26.89,2912359.0
2021-01-14,26.835,27.22,26.72,26.855,2782023.0
2021-01-15,26.95,27.075,26.415,26.45,2716538.0
2021-01-18,26.7,26.78,26.485,26.565,839774.0
2021-01-19,26.69,26.835,26.45,26.765,2826801.0
2021-01-20,27.07,27.23,26.835,27.05,3438101.0
2021-01-21,27.025,27.025,26.52,26.86,2722309.0
2021-01-22,26.395,27.06,26.14,26.8,2855723.0
2021-01-25,26.96,27.14,26.6,26.79,3024635.0
2021-01-26,26.7,26.87,26.495,26.495,2399774.0
2021-01-27,26.485,26.505,25.14,25.21,6514217.0
2021-01-28,25.885,25.945,25.38,25.71,4536836.0
2021-01-29,26.27,26.395,25.535,25.64,3563737.0
2021-02-01,26.315,26.385,25.515,26.035,4248162.0
2021-02-02,25.48,25.9,25.275,25.63,2571162.0
2021-02-03,25.705,25.82,25.465,25.65,2525616.0
2021-02-04,25.175,25.39,24.725,25.315,3591846.0
2021-02-05,25.38,25.65,25.12,25.595,2901049.0
2021-02-08,25.975,25.98,25.635,25.675,3167804.0
2021-02-09,25.81,25.81,25.405,25.585,2307802.0
2021-02-10,25.795,25.84,25.44,25.66,2415546.0
2021-02-11,25.65,25.675,25.21,25.325,2793639.0
2021-02-12,25.235,25.38,24.86,25.245,3196886.0
2021-02-16,25.01,25.175,24.645,24.7,4050244.0
2021-02-17,24.24,24.35,23.48,23.71,5445626.0
2021-02-18,23.825,23.915,23.02,23.08,5503515.0
2021-02-19,23.165,23.165,22.3,22.38,5856437.0
2021-02-22,22.705,23.325,22.545,23.325,4518227.0
2021-02-23,23.215,23.245,22.455,22.76,4165114.0
2021-02-24,22.47,22.76,22.31,22.58,3492737.0
2021-02-25,22.23,22.635,21.89,21.98,4995774.0
2021-02-26,21.905,21.96,21.295,21.4,5728715.0
2021-03-01,21.69,21.985,21.455,21.655,3443067.0
2021-03-02,21.85,22.715,21.825,22.6,3761047.0
2021-03-03,22.115,22.26,21.67,22.24,4172289.0
2021-03-04,22.205,22.715,21.985,22.31,5990825.0
2021-03-05,22.375,22.665,21.96,22.625,3477039.0
2021-03-08,22.665,22.665,22.05,22.265,3323834.0
2021-03-09,22.85,23.205,22.635,22.77,3189270.0
2021-03-10,22.925,23.14,22.51,22.87,3634114.0
2021-03-11,23.015,23.185,22.68,22.95,3556878.0
2021-03-12,22.6,22.95,22.39,22.85,2829111.0
2021-03-15,22.995,23.435,22.88,23.365,3293272.0
2021-03-16,23.435,23.445,23.04,23.23,2153019.0
2021-03-17,23.185,23.88,22.935,23.625,3357822.0
2021-03-18,23.355,23.735,23.22,23.53,2834797.0
2021-03-19,23.61,23.7,23.385,23.58,10817533.0
2021-03-22,23.275,23.52,23.22,23.255,3211682.0
2021-03-23,23.255,23.285,22.635,22.94,3555020.0
2021-03-24,22.98,23.06,22.615,22.8,2657692.0
2021-03-25,22.68,22.79,22.185,22.4,4234593.0
2021-03-26,22.275,22.665,22.275,22.615,3094213.0
2021-03-29,22.535,22.925,22.245,22.86,3793241.0
2021-03-30,22.39,22.475,22.12,22.205,3143165.0
2021-03-31,22.31,22.735,22.095,22.465,3026654.0
2021-04-01,22.8,23.085,22.6,23.04,3292825.0
2021-04-05,23.385,23.56,22.995,23.275,3077094.0
2021-04-06,23.62,23.905,23.4,23.645,3783622.0
2021-04-07,23.655,23.835,23.415,23.5,2536208.0
2021-04-08,23.79,23.97,23.69,23.95,3190716.0
2021-04-09,23.725,24.085,23.62,23.94,3029386.0
2021-04-12,23.89,23.925,23.6,23.745,2934239.0
2021-04-13,23.895,24.31,23.715,23.825,3665956.0
2021-04-14,23.8,24.005,23.71,23.805,2579014.0
2021-04-15,24.12,25.115,24.06,24.835,4749699.0
2021-04-16,25.24,25.305,24.845,25.06,4238528.0
2021-04-19,25.105,25.26,24.875,24.97,2603410.0
2021-04-20,24.87,25.53,24.805,25.445,2866201.0
2021-04-21,25.62,26.025,25.43,25.6,2906222.0
2021-04-22,25.41,25.475,25.055,25.22,2943794.0
2021-04-23,25.4,25.455,24.935,24.97,2231664.0
2021-04-26,24.925,24.96,24.665,24.745,1696003.0
2021-04-27,24.745,24.825,24.12,24.14,2754019.0
2021-04-28,23.97,24.305,23.815,24.175,3089248.0
2021-04-29,23.97,24.085,23.375,23.6,4064568.0
2021-04-30,23.535,23.815,23.4,23.6,3436957.0
2021-05-03,23.89,24.685,23.825,24.6,3770668.0
2021-05-04,24.535,25.025,24.16,24.385,3646285.0
2021-05-05,24.655,24.755,24.25,24.6,2880897.0
2021-05-06,24.86,25.895,24.825,25.805,5330996.0
2021-05-07,26.32,26.475,25.895,26.15,6826514.0
2021-05-10,26.42,26.62,26.06,26.085,3971482.0
2021-05-11,25.6,26.175,25.53,26.115,3721066.0
2021-05-12,26.08,26.285,25.575,25.71,3390805.0
2021-05-13,25.565,25.96,25.32,25.86,2807466.0
2021-05-14,26.035,26.285,25.845,26.24,2218553.0
2021-05-17,26.445,27.485,26.13,27.475,6528294.0
2021-05-18,27.43,27.43,26.725,27.285,5072493.0
2021-05-19,27.08,27.62,26.715,26.86,5425925.0
2021-05-20,26.81,27.17,26.625,26.945,3016022.0
2021-05-21,27.105,27.175,26.645,26.845,3196367.0
2021-05-25,26.835,26.86,26.32,26.71,4810768.0
2021-05-26,27.055,27.215,26.745,26.835,3843551.0
2021-05-27,26.655,26.815,25.645,25.645,5211125.0
2021-05-28,25.855,26.48,25.81,26.435,4362370.0
2021-05-31,26.58,26.59,25.97,26.01,1357040.0
2021-06-01,26.335,26.635,25.99,26.555,4068793.0
2021-06-02,26.6,26.7,26.39,26.425,2864299.0
2021-06-03,25.89,25.92,25.445,25.49,4435551.0
2021-06-04,25.61,25.99,25.5,25.735,2205840.0
2021-06-07,25.655,25.745,25.435,25.68,2405785.0
2021-06-08,25.625,25.81,25.42,25.425,4352866.0
2021-06-09,25.335,25.565,25.235,25.33,2373028.0
2021-06-10,25.33,26.065,25.22,26.035,2886724.0
2021-06-11,25.89,26.02,25.645,25.645,2087833.0
2021-06-14,25.2,25.645,25.03,25.525,2177419.0
2021-06-15,25.58,25.61,25.2,25.21,2262354.0
2021-06-16,25.265,25.59,24.945,25.0,2764998.0
2021-06-17,24.385,24.43,23.555,23.585,6700839.0
2021-06-18,23.745,23.955,23.41,23.42,7106406.0
2021-06-21,23.575,23.875,23.4,23.74,2695292.0
2021-06-22,23.695,23.91,23.54,23.54,2503391.0
2021-06-23,23.71,23.775,23.4,23.42,2379417.0
2021-06-24,23.5,23.655,23.43,23.485,2198437.0
2021-06-25,23.63,23.695,23.265,23.34,2443969.0
2021-06-28,23.395,23.58,23.01,23.185,2474323.0
2021-06-29,22.94,23.25,22.785,23.105,2302300.0
2021-06-30,23.155,23.45,23.005,23.285,1885562.0
2021-07-02,23.45,23.555,23.155,23.285,1891746.0
2021-07-05,23.4,23.475,23.31,23.465,370870.0
2021-07-06,23.7,24.155,23.655,24.12,3774504.0
2021-07-07,24.145,24.165,23.895,24.02,2265882.0
2021-07-08,24.155,24.255,23.41,23.585,2813892.0
2021-07-09,23.64,24.02,23.565,23.9,1640139.0
2021-07-12,23.845,24.055,23.5,23.55,1556833.0
2021-07-13,23.765,24.44,23.765,24.04,2819970.0
2021-07-14,24.52,24.52,23.975,24.23,2793679.0
2021-07-15,24.275,24.365,23.865,24.355,2026503.0
2021-07-16,24.155,24.24,23.725,23.865,2394371.0
2021-07-19,23.855,24.14,23.5,23.765,3399879.0
2021-07-20,23.955,24.365,23.7,23.845,2562132.0
2021-07-21,23.595,23.955,23.585,23.855,2493728.0
2021-07-22,23.73,23.82,23.45,23.665,1832964.0
2021-07-23,23.63,23.73,23.365,23.55,1888519.0
2021-07-26,23.55,23.985,23.51,23.72,1519829.0
2021-07-27,23.52,24.055,23.52,24.01,1713004.0
2021-07-28,23.995,24.32,23.9,24.31,1900219.0
2021-07-29,24.655,24.835,24.475,24.665,2734793.0
2021-07-30,24.8,24.82,24.455,24.665,2575508.0
2021-08-03,24.545,24.83,24.53,24.73,2050529.0
2021-08-04,25.03,25.41,24.635,24.655,2654558.0
2021-08-05,24.6,24.6,24.08,24.11,2003573.0
2021-08-06,23.61,23.945,23.2,23.74,3309505.0
2021-08-09,23.22,23.74,23.22,23.455,4048682.0
2021-08-10,23.35,23.475,22.565,22.565,4517075.0
2021-08-11,22.795,23.285,22.74,23.055,2959542.0
2021-08-12,22.975,23.02,22.605,22.785,2009637.0
2021-08-13,23.075,23.285,22.91,23.05,2087686.0
2021-08-16,22.91,23.23,22.85,23.04,2020400.0
2021-08-17,23.095,23.175,22.73,22.875,2865845.0
2021-08-18,22.885,22.93,22.26,22.33,3727094.0
2021-08-19,22.465,22.565,22.205,22.25,2141625.0
2021-08-20,22.25,22.64,21.965,22.375,1828679.0
2021-08-23,22.63,23.275,22.32,23.155,3442014.0
2021-08-24,23.185,23.25,22.91,23.04,1858773.0
2021-08-25,22.905,22.91,22.585,22.675,1982288.0
2021-08-26,22.485,22.81,22.475,22.73,1499974.0
2021-08-27,22.735,23.31,22.655,23.21,2923057.0
2021-08-30,23.35,23.35,22.79,22.89,1949645.0
2021-08-31,22.99,23.24,22.92,23.24,2259990.0
2021-09-01,23.32,23.36,22.89,22.91,2545764.0
2021-09-02,22.875,22.92,22.655,22.845,2534202.0
2021-09-03,23.205,23.535,23.04,23.305,4073824.0
2021-09-07,23.265,23.295,22.855,23.01,2750635.0
2021-09-08,22.99,23.26,22.8,23.095,2537765.0
2021-09-09,23.24,23.25,22.745,22.8,3177099.0
2021-09-10,22.82,22.865,22.48,22.48,1922282.0
2021-09-13,22.495,22.835,22.33,22.57,2032620.0
2021-09-14,22.68,23.02,22.545,22.66,2143856.0
2021-09-15,22.6,22.81,22.38,22.395,2655296.0
2021-09-16,21.995,21.995,21.4,21.5,6097834.0
2021-09-17,21.25,21.59,21.215,21.425,7369362.0
2021-09-20,21.425,21.885,21.27,21.855,3749078.0
2021-09-21,22.03,22.12,21.69,21.7,1997640.0
2021-09-22,21.745,21.975,21.535,21.545,2961487.0
2021-09-23,21.26,21.315,20.96,21.075,3768421.0
2021-09-24,21.04,21.26,20.91,20.93,2018576.0
2021-09-27,20.95,21.15,20.73,20.765,3713188.0
2021-09-28,20.62,21.075,20.435,21.015,4670053.0
2021-09-29,21.075,21.125,20.535,20.555,4559763.0
2021-09-30,20.62,21.115,20.61,20.96,4343295.0
2021-10-01,20.975,20.985,20.6,20.84,4035446.0
2021-10-04,20.73,21.24,20.73,21.03,2278770.0
2021-10-05,20.975,20.975,20.52,20.93,3652532.0
2021-10-06,20.905,21.305,20.84,21.305,3118584.0
2021-10-07,21.17,21.44,21.14,21.37,2691677.0
2021-10-08,21.79,21.845,21.15,21.16,3560281.0
2021-10-12,21.125,21.515,20.905,21.325,3511423.0
2021-10-13,21.57,22.14,21.545,21.93,3453438.0
2021-10-14,22.175,22.36,21.985,22.205,4142932.0
2021-10-15,21.59,21.82,21.305,21.68,4677549.0
2021-10-18,21.59,21.82,21.435,21.635,2107194.0
2021-10-19,22.02,22.085,21.59,21.865,2232348.0
2021-10-20,22.05,22.205,21.845,21.92,2488788.0
2021-10-21,21.81,21.995,21.71,21.955,1792741.0
2021-10-22,22.26,22.655,22.05,22.085,3068436.0
2021-10-25,22.415,22.415,22.165,22.205,2557959.0
2021-10-26,22.03,22.205,21.885,22.055,1952900.0
2021-10-27,22.05,22.22,21.785,21.955,2081128.0
2021-10-28,22.01,22.05,21.39,21.415,3146452.0
2021-10-29,21.13,21.24,20.81,20.81,4039619.0
2021-11-01,20.84,21.18,20.665,20.95,2178445.0
2021-11-02,21.02,21.02,20.775,21.005,2185897.0
2021-11-03,20.775,21.305,20.745,21.16,2924695.0
2021-11-04,21.425,21.775,21.25,21.405,3268676.0
2021-11-05,21.545,22.35,21.455,22.34,4029370.0
2021-11-08,22.57,22.58,22.05,22.185,3669833.0
2021-11-09,22.22,22.395,22.02,22.37,2725592.0
2021-11-10,22.965,23.525,22.955,23.43,5889457.0
2021-11-11,23.945,24.1,23.68,23.815,3572057.0
2021-11-12,23.715,24.1,23.525,23.88,2892012.0
2021-11-15,23.79,24.03,23.65,23.945,2602956.0
2021-11-16,24.0,24.195,23.605,23.715,2913245.0
2021-11-17,23.945,24.43,23.91,24.25,3783616.0
2021-11-18,24.175,24.275,23.67,23.735,3732500.0
2021-11-19,23.57,23.955,23.34,23.48,2775435.0
2021-11-22,22.99,23.25,22.68,23.03,3379613.0
2021-11-23,22.7,22.93,22.49,22.57,2781830.0
2021-11-24,22.36,22.655,22.35,22.515,2657917.0
2021-11-25,22.545,22.635,22.415,22.415,722980.0
2021-11-26,22.99,23.2,22.285,22.395,3611894.0
2021-11-29,22.45,22.66,22.295,22.6,2574475.0
2021-11-30,22.84,23.32,22.445,22.46,4071117.0
2021-12-01,22.635,22.87,21.795,21.815,3043530.0
2021-12-02,21.775,21.815,21.28,21.525,3058000.0
2021-12-03,21.47,21.675,21.125,21.64,3168919.0
2021-12-06,21.405,21.925,21.35,21.835,2518844.0
2021-12-07,21.74,21.935,21.575,21.75,2563482.0
2021-12-08,21.575,21.825,21.445,21.77,2748207.0
2021-12-09,21.51,21.62,21.155,21.36,2956525.0
2021-12-10,21.465,21.465,21.095,21.12,2654237.0
2021-12-13,21.28,21.47,21.12,21.335,3370422.0
2021-12-14,21.045,21.4,4.625,21.24,2766228.0
2021-12-15,21.205,21.26,20.66,20.97,3809572.0
2021-12-16,21.155,21.825,21.15,21.805,4470564.0
2021-12-17,21.805,22.385,21.805,21.945,6758687.0
2021-12-20,22.01,22.075,21.665,21.955,2592596.0
2021-12-21,22.055,22.135,21.77,21.99,1982573.0
2021-12-22,21.99,22.055,21.675,22.02,2247485.0
2021-12-23,21.935,22.145,21.825,22.0,2079772.0
2021-12-24,22.02,22.14,21.925,22.025,377272.0
2021-12-29,21.63,22.09,21.6,21.795,4135672.0
2021-12-30,21.795,22.26,21.76,22.195,2053837.0
2021-12-31,22.295,22.36,21.98,22.25,1773909.0
2022-01-04,21.925,22.185,21.835,22.025,2783646.0
2022-01-05,22.265,22.435,21.89,21.915,3104397.0
2022-01-06,21.6,21.61,21.175,21.185,4014576.0
2022-01-07,21.24,21.4,21.045,21.175,2305746.0
2022-01-10,21.175,21.86,21.15,21.825,3621389.0
2022-01-11,21.88,21.97,21.61,21.955,2676222.0
2022-01-12,21.97,22.24,21.74,22.22,3266139.0
2022-01-13,22.11,22.22,21.785,21.795,2593764.0
2022-01-14,21.85,21.89,21.525,21.685,2659178.0
2022-01-17,21.705,21.81,21.61,21.73,544314.0
2022-01-18,21.52,21.835,21.4,21.5,2507016.0
2022-01-19,21.72,23.38,21.675,23.33,7866490.0
2022-01-20,23.32,23.44,22.935,23.055,4178025.0
2022-01-21,23.185,23.255,22.405,22.5,3656500.0
2022-01-24,22.535,22.665,22.1,22.62,4022539.0
2022-01-25,22.48,22.88,22.39,22.765,3125835.0
2022-01-26,22.525,23.025,22.21,22.315,4323957.0
2022-01-27,21.98,22.415,21.945,22.045,3271425.0
2022-01-28,21.86,21.955,21.565,21.905,3048451.0
2022-01-31,22.09,22.555,21.925,22.51,3085645.0
2022-02-01,22.555,22.665,22.22,22.415,2838970.0
2022-02-02,22.33,22.88,22.195,22.525,3249997.0
2022-02-03,22.425,22.61,22.09,22.39,2678670.0
2022-02-04,22.445,22.915,22.38,22.63,2257947.0
2022-02-07,22.76,23.015,22.565,22.935,2341584.0
2022-02-08,23.12,23.295,22.99,23.295,2874354.0
2022-02-09,23.38,23.415,23.1,23.11,2933018.0
2022-02-10,23.1,23.315,22.645,22.73,3691283.0
2022-02-11,22.785,24.6,22.675,24.405,6895448.0
2022-02-14,24.43,24.98,24.405,24.84,5824372.0
2022-02-15,24.145,24.45,23.895,24.36,4128312.0
2022-02-16,24.84,26.345,24.81,26.095,8807080.0
2022-02-17,26.55,27.54,26.33,27.32,8527724.0
2022-02-18,27.085,27.52,27.015,27.32,7860424.0
2022-02-22,27.28,27.595,26.67,26.895,5788315.0
2022-02-23,26.7,27.265,26.69,26.93,4415598.0
2022-02-24,27.85,28.015,26.18,26.71,9442523.0
2022-02-25,26.27,26.71,26.115,26.615,4724817.0
2022-02-28,27.025,27.04,26.32,26.595,4376268.0
2022-03-01,26.735,27.805,26.735,27.75,7235727.0
2022-03-02,27.06,27.545,26.7,27.155,5741678.0
2022-03-03,27.17,27.805,27.115,27.755,4833811.0
2022-03-04,28.09,28.91,27.97,28.59,6306491.0
2022-03-07,28.78,29.69,28.35,29.56,6613811.0
2022-03-08,29.755,31.1,29.27,30.355,12096884.0
2022-03-09,28.315,29.29,27.95,28.935,8329025.0
2022-03-10,29.16,29.695,28.78,29.045,6459845.0
2022-03-11,28.015,29.02,27.72,28.825,4283210.0
2022-03-14,28.14,28.425,27.83,28.14,4819504.0
2022-03-15,27.19,28.53,27.155,28.195,5137940.0
2022-03-16,27.86,28.22,27.46,27.83,6278094.0
2022-03-17,28.165,28.86,28.075,28.22,4866950.0
2022-03-18,28.13,28.295,27.775,27.85,10829925.0
2022-03-21,27.95,28.74,27.925,28.4,3488815.0
2022-03-22,28.37,28.52,27.86,28.25,3382969.0
2022-03-23,28.455,28.705,28.165,28.655,2546289.0
2022-03-24,28.88,29.03,28.445,28.48,3468201.0
2022-03-25,28.24,28.59,28.11,28.4,2542541.0
2022-03-28,28.055,28.39,27.88,28.185,3643544.0
2022-03-29,27.59,28.51,27.425,28.47,3705243.0
2022-03-30,28.435,28.835,28.435,28.785,2641994.0
2022-03-31,28.91,29.195,28.465,28.465,2653054.0
2022-04-01,28.185,29.055,28.175,28.975,3405219.0
2022-04-04,29.065,29.11,28.5,28.825,2760465.0
2022-04-05,28.795,29.335,28.22,28.35,3464371.0
2022-04-06,28.47,28.88,28.39,28.65,3229988.0
2022-04-07,28.73,29.29,28.65,29.085,3507518.0
2022-04-08,29.195,29.78,29.17,29.65,3450260.0
2022-04-11,30.17,30.34,29.52,29.8,3782301.0
2022-04-12,30.125,30.32,29.625,29.865,3089360.0
2022-04-13,30.17,30.32,29.79,29.835,2698327.0
2022-04-14,29.715,29.77,29.215,29.51,3516357.0
2022-04-18,29.95,30.43,29.69,29.715,3023962.0
2022-04-19,29.37,29.745,29.065,29.29,2331002.0
2022-04-20,29.13,29.335,28.88,29.305,2523299.0
2022-04-21,28.925,28.98,27.815,28.26,3657318.0
2022-04-22,27.765,28.38,27.645,28.015,3106471.0
2022-04-25,26.895,27.14,26.325,26.865,5010577.0
2022-04-26,27.115,27.3,26.53,26.605,3454124.0
2022-04-27,26.625,26.815,26.385,26.465,2349086.0
2022-04-28,26.53,26.81,26.31,26.65,2823647.0
2022-04-29,26.875,27.07,26.58,26.595,2675762.0
2022-05-02,26.085,26.605,25.77,26.475,2760453.0
2022-05-03,26.585,27.04,26.485,26.725,2436904.0
2022-05-04,26.97,27.45,26.58,27.415,4588828.0
2022-05-05,27.75,27.755,26.57,26.885,3701627.0
2022-05-06,26.735,27.035,26.585,26.81,2708448.0
2022-05-09,26.245,26.625,25.865,25.93,3120463.0
2022-05-10,26.16,26.365,25.445,25.745,2877861.0
2022-05-11,25.87,26.27,25.52,25.605,3285914.0
2022-05-12,25.065,25.435,24.32,24.62,3179997.0
2022-05-13,24.435,24.86,24.22,24.5,3434479.0
2022-05-16,24.46,24.64,24.33,24.47,2663696.0
2022-05-17,24.795,24.825,24.275,24.36,2687000.0
2022-05-18,24.275,24.385,23.6,23.625,3719954.0
2022-05-19,23.99,24.835,23.875,24.655,5465047.0
2022-05-20,24.71,24.785,24.37,24.74,4397974.0
2022-05-24,24.74,25.455,24.545,25.345,3002923.0
2022-05-25,25.11,25.38,25.005,25.24,2458466.0
2022-05-26,25.065,25.27,24.57,24.66,2838273.0
2022-05-27,24.82,24.86,24.355,24.485,2942371.0
2022-05-30,24.65,24.79,24.595,24.79,760271.0
2022-05-31,24.585,24.905,24.045,24.23,2733253.0
2022-06-01,24.345,24.495,23.925,24.09,2097734.0
2022-06-02,24.475,24.86,24.41,24.69,2928649.0
2022-06-03,24.38,24.575,24.265,24.355,1734302.0
2022-06-06,24.435,24.475,23.97,24.09,1936064.0
2022-06-07,23.98,24.345,23.96,24.295,1758175.0
2022-06-08,24.195,24.54,24.08,24.39,1833417.0
2022-06-09,24.305,24.39,23.775,23.875,1729226.0
2022-06-10,23.705,25.27,23.585,25.15,4395445.0
2022-06-13,24.465,24.735,24.12,24.25,4012541.0
2022-06-14,24.26,24.38,23.39,23.575,2984758.0
2022-06-15,24.08,24.165,23.145,23.575,3805428.0
2022-06-16,23.615,24.39,23.31,24.205,4107021.0
2022-06-17,24.14,24.27,23.585,23.84,8055991.0
2022-06-20,23.885,24.1,23.85,23.95,852556.0
2022-06-21,23.69,24.005,23.64,23.66,2985710.0
2022-06-22,23.725,24.055,23.42,23.485,2755500.0
2022-06-23,23.54,23.735,22.36,22.5,3032215.0
2022-06-24,22.435,22.755,22.1,22.66,2477659.0
2022-06-27,22.67,22.95,22.575,22.93,2726924.0
2022-06-28,22.96,23.015,22.325,22.34,2734064.0
2022-06-29,22.66,22.83,22.045,22.185,2221549.0
2022-06-30,22.05,22.125,21.23,21.285,3200989.0
2022-07-04,21.465,22.265,21.465,22.2,2287213.0
2022-07-05,21.885,22.11,20.865,21.22,4735294.0
2022-07-06,21.21,21.335,20.52,20.995,3471606.0
2022-07-07,21.1,21.36,20.79,20.94,2566533.0
2022-07-08,20.94,21.155,20.685,20.825,1945633.0
2022-07-11,20.735,21.035,20.555,20.63,2304875.0
2022-07-12,20.63,20.715,19.94,19.995,3879847.0
2022-07-13,19.835,20.51,19.65,20.015,4158747.0
2022-07-14,19.595,19.675,18.825,19.33,5184683.0
2022-07-15,19.375,19.385,18.765,19.08,3848483.0
2022-07-18,19.295,19.47,19.2,19.22,2438795.0
2022-07-19,19.135,19.39,18.975,19.32,3103531.0
2022-07-20,19.255,19.32,18.59,18.6,3922429.0
2022-07-21,18.715,19.015,18.6,18.675,4565730.0
2022-07-22,18.815,19.08,18.34,18.515,4431494.0
2022-07-25,18.425,18.655,17.79,17.9,3712784.0
2022-07-26,18.06,18.425,18.04,18.425,3110093.0
2022-07-27,18.32,18.585,18.125,18.49,4022617.0
2022-07-28,19.06,19.145,18.595,18.73,4195663.0
2022-07-29,19.02,19.04,18.425,18.87,3360076.0
2022-08-02,19.125,19.565,18.655,18.675,4185537.0
2022-08-03,18.725,18.835,18.125,18.255,4195283.0
2022-08-04,18.565,19.255,18.555,18.975,4726411.0
2022-08-05,18.715,18.88,18.435,18.865,3414388.0
2022-08-08,19.31,19.79,19.17,19.49,4000623.0
2022-08-09,19.685,19.825,19.265,19.79,3478065.0
2022-08-10,19.93,20.03,19.545,19.735,3344316.0
2022-08-11,19.77,19.955,19.55,19.595,2617469.0
2022-08-12,19.715,20.115,19.665,19.985,3231729.0
2022-08-15,19.65,20.125,19.61,20.105,2573219.0
2022-08-16,19.975,20.255,19.92,20.245,3673849.0
2022-08-17,20.2,20.265,19.83,19.835,3900198.0
2022-08-18,19.88,20.03,19.78,19.825,2823275.0
2022-08-19,19.79,19.855,19.47,19.51,2213946.0
2022-08-22,19.295,19.875,19.295,19.74,3824796.0
2022-08-23,19.79,20.23,19.6,19.63,5967403.0
2022-08-24,19.64,19.865,19.45,19.815,2883579.0
2022-08-25,19.995,19.995,19.545,19.78,2786811.0
2022-08-26,19.78,19.9,18.73,18.865,5214694.0
2022-08-29,18.76,18.98,18.6,18.665,3469917.0
2022-08-30,18.61,18.725,18.365,18.545,4135505.0
2022-08-31,18.41,18.685,18.365,18.42,3278785.0
2022-09-01,18.145,18.495,18.065,18.09,5475078.0
2022-09-02,18.42,18.82,18.24,18.495,2777355.0
2022-09-06,18.59,18.77,18.29,18.41,2888616.0
2022-09-07,18.44,19.225,18.355,19.025,3103798.0
2022-09-08,18.94,19.335,18.875,19.29,2741272.0
2022-09-09,19.47,19.645,19.365,19.585,2674131.0
2022-09-12,19.875,19.925,19.48,19.565,3220689.0
2022-09-13,19.1,19.555,19.035,19.32,2904062.0
2022-09-14,19.43,19.65,19.345,19.385,2539414.0
2022-09-15,19.25,19.345,18.695,18.905,3335889.0
2022-09-16,18.715,19.45,18.63,19.205,5743618.0
2022-09-19,19.005,19.415,18.94,19.415,2967218.0
2022-09-20,19.225,19.25,18.725,19.005,2779511.0
2022-09-21,19.12,19.61,18.895,19.29,4245412.0
2022-09-22,19.415,19.67,19.1,19.215,2388416.0
2022-09-23,18.845,18.875,18.295,18.57,4605213.0
2022-09-26,18.485,18.715,18.185,18.4,3318960.0
2022-09-27,18.64,18.835,18.28,18.3,2594473.0
2022-09-28,18.6,19.27,18.6,19.245,5415232.0
2022-09-29,19.11,19.545,18.99,19.535,3987786.0
2022-09-30,19.49,20.51,19.44,20.225,6041334.0
2022-10-03,20.3,20.52,20.01,20.51,5222451.0
2022-10-04,20.84,21.15,20.49,20.51,6372249.0
2022-10-05,20.205,20.53,19.935,20.47,4431560.0
2022-10-06,20.46,20.99,20.365,20.97,5964753.0
2022-10-07,20.67,20.775,20.095,20.105,3781373.0
2022-10-11,19.905,20.105,19.575,19.595,3630666.0
2022-10-12,19.63,19.96,19.43,19.685,2515534.0
2022-10-13,19.08,19.185,18.355,19.075,5572064.0
2022-10-14,18.91,18.99,18.545,18.57,2853520.0
2022-10-17,18.895,19.25,18.855,18.94,4781209.0
2022-10-18,19.15,19.335,19.035,19.185,2171228.0
2022-10-19,18.905,18.99,18.685,18.81,2917470.0
2022-10-20,18.74,19.345,18.715,18.895,3128423.0
2022-10-21,19.025,19.505,18.875,19.385,4256298.0
2022-10-24,19.205,19.5,19.025,19.48,2451058.0
2022-10-25,19.515,19.77,19.46,19.62,2784479.0
2022-10-26,19.755,20.36,19.745,20.105,2825813.0
2022-10-27,20.105,20.16,19.81,19.83,3468931.0
2022-10-28,19.65,19.84,19.535,19.67,3720601.0
2022-10-31,19.555,19.695,19.33,19.355,2414395.0
2022-11-01,19.725,19.875,19.43,19.44,3098360.0
2022-11-02,19.545,19.685,18.495,18.515,5488928.0
2022-11-03,18.515,18.665,16.89,16.985,17152362.0
2022-11-04,17.525,18.12,17.345,18.07,9065633.0
2022-11-07,18.195,18.58,18.12,18.555,2938667.0
2022-11-08,18.61,20.01,18.555,19.82,5945733.0
2022-11-09,19.765,20.03,19.415,19.6,3527470.0
2022-11-10,20.435,20.72,20.18,20.69,12589496.0
2022-11-11,20.67,20.81,20.45,20.605,3389363.0
2022-11-14,20.45,20.595,20.11,20.375,2815697.0
2022-11-15,20.565,20.65,19.82,20.085,3963561.0
2022-11-16,19.95,20.28,19.865,19.885,2602644.0
2022-11-17,19.535,19.685,19.375,19.585,2832337.0
2022-11-18,19.715,19.765,19.45,19.755,2397919.0
2022-11-21,19.65,19.725,19.29,19.5,2105484.0
2022-11-22,19.62,20.3,19.49,20.275,3181547.0
2022-11-23,20.19,20.56,20.13,20.52,3422245.0
2022-11-24,20.66,20.755,20.545,20.735,479775.0
2022-11-25,20.5,20.565,20.245,20.32,2572020.0
2022-11-28,20.38,20.465,19.76,19.78,3107406.0
2022-11-29,20.075,20.63,20.03,20.535,2643777.0
2022-11-30,20.64,21.03,20.485,20.885,4032135.0
2022-12-01,21.39,22.14,21.34,21.895,6268731.0
2022-12-02,21.505,21.94,21.245,21.75,4084649.0
2022-12-05,21.515,21.73,21.295,21.39,3136583.0
2022-12-06,21.72,21.915,21.26,21.38,2875440.0
2022-12-07,21.525,22.18,21.515,21.915,3282219.0
2022-12-08,22.0,22.075,21.665,21.715,2116180.0
2022-12-09,22.045,22.285,21.525,21.56,2859724.0
2022-12-12,21.35,21.7,21.16,21.665,2629577.0
2022-12-13,22.455,22.705,22.13,22.51,4845821.0
2022-12-14,22.475,22.71,22.17,22.445,3771265.0
2022-12-15,21.97,22.15,21.63,21.655,3844030.0
2022-12-16,21.6,22.21,21.55,22.015,6687629.0
2022-12-19,21.95,22.035,21.41,21.485,2384519.0
2022-12-20,21.865,22.555,21.835,22.38,4232292.0
2022-12-21,22.54,22.895,22.455,22.635,3066570.0
2022-12-22,22.34,22.57,22.08,22.435,2517512.0
2022-12-23,22.52,22.625,22.15,22.465,1962746.0
2022-12-28,22.645,22.695,22.14,22.285,2125740.0
2022-12-29,22.4,22.515,22.19,22.21,1564060.0
2022-12-30,22.305,22.32,21.95,22.085,1708775.0
2023-01-03,22.695,23.245,22.685,23.19,4147414.0
2023-01-04,23.395,24.47,23.32,24.215,5594522.0
2023-01-05,24.015,24.315,23.69,24.265,4105606.0
2023-01-06,24.565,24.615,23.905,24.375,4064153.0
2023-01-09,24.56,24.665,24.14,24.175,3188040.0
2023-01-10,24.235,24.855,24.045,24.795,3726184.0
2023-01-11,24.825,24.9,24.215,24.55,2690282.0
2023-01-12,24.835,24.96,24.55,24.73,3002683.0
2023-01-13,24.855,25.28,24.835,25.025,4333823.0
2023-01-16,24.805,25.07,24.805,24.835,619665.0
2023-01-17,24.72,24.795,23.805,23.9,3876165.0
2023-01-18,24.09,24.255,23.605,23.645,3216402.0
2023-01-19,23.675,24.255,23.57,23.995,2981417.0
2023-01-20,23.865,24.16,23.76,24.12,2418998.0
2023-01-23,23.835,24.52,23.785,24.445,3888294.0
2023-01-24,24.425,24.72,24.205,24.69,3201874.0
2023-01-25,24.47,25.25,24.455,25.195,3171864.0
2023-01-26,24.93,25.025,24.665,24.94,2914842.0
2023-01-27,24.805,25.005,24.605,24.92,3387533.0
2023-01-30,24.86,25.07,24.71,24.795,2542328.0
2023-01-31,24.74,24.835,24.565,24.76,2106988.0
2023-02-01,24.645,25.45,24.585,25.235,3492995.0
2023-02-02,25.47,25.49,24.3,24.53,3637963.0
2023-02-03,23.985,24.025,23.205,23.37,4198676.0
2023-02-06,23.265,23.585,23.15,23.455,3132052.0
2023-02-07,23.5,23.795,23.29,23.605,2958588.0
2023-02-08,23.7,23.73,23.13,23.475,2302474.0
2023-02-09,23.625,23.74,22.55,22.815,3864207.0
2023-02-10,22.645,22.92,22.51,22.78,2410513.0
2023-02-13,22.55,22.82,22.55,22.74,1642844.0
2023-02-14,22.635,22.73,22.225,22.625,2826445.0
2023-02-15,22.095,22.215,21.6,21.885,4126001.0
2023-02-16,21.6,21.835,21.26,21.695,3710670.0
2023-02-17,21.36,21.525,21.135,21.475,4038532.0
2023-02-21,21.495,21.55,21.22,21.38,2369105.0
2023-02-22,21.255,21.41,20.77,20.895,5301235.0
2023-02-23,20.76,20.95,20.675,20.715,3570085.0
2023-02-24,20.57,20.745,20.525,20.715,2630917.0
2023-02-27,20.655,20.85,20.57,20.75,1900727.0
2023-02-28,20.715,21.2,20.63,21.075,3487667.0
2023-03-01,21.385,21.46,21.125,21.24,2591690.0
2023-03-02,21.07,21.295,20.99,21.28,3244921.0
2023-03-03,21.555,21.595,21.275,21.48,2138937.0
2023-03-06,21.365,21.45,21.07,21.23,1970903.0
2023-03-07,21.03,21.085,20.605,20.725,4661672.0
2023-03-08,20.745,20.99,20.55,20.59,2845636.0
2023-03-09,20.735,20.855,20.485,20.57,2631143.0
2023-03-10,20.935,21.48,20.885,21.04,4213320.0
2023-03-13,21.85,22.685,21.815,22.35,7308346.0
2023-03-14,22.26,22.395,22.015,22.3,3755952.0
2023-03-15,22.98,23.095,22.595,22.99,7645350.0
2023-03-16,23.055,23.115,22.35,22.805,4744770.0
2023-03-17,23.265,23.995,22.96,23.79,8516627.0
2023-03-20,23.915,24.165,23.64,23.79,4193772.0
2023-03-21,23.35,23.37,22.86,23.18,4193084.0
2023-03-22,23.235,23.78,23.15,23.62,3640471.0
2023-03-23,23.775,24.21,23.585,23.985,3877553.0
2023-03-24,24.25,24.595,24.04,24.32,3964163.0
2023-03-27,23.545,24.165,23.45,24.145,3696293.0
2023-03-28,24.24,24.365,24.03,24.3,2872448.0
2023-03-29,24.02,24.305,23.905,24.03,2714473.0
2023-03-30,24.1,24.21,23.81,24.08,2651828.0
2023-03-31,24.1,24.25,23.78,23.985,2516665.0
2023-04-03,23.955,24.425,23.765,24.115,2601401.0
2023-04-04,24.09,25.36,24.07,25.225,5163909.0
2023-04-05,25.475,25.77,25.045,25.32,4190956.0
2023-04-06,25.195,25.455,24.995,25.415,2130433.0
2023-04-10,25.14,25.265,24.985,25.13,2128574.0
2023-04-11,25.255,25.55,24.995,25.015,2563228.0
2023-04-12,25.445,25.57,25.09,25.225,2358715.0
2023-04-13,25.57,25.855,25.225,25.58,5372314.0
2023-04-14,25.185,25.275,24.71,25.13,3872082.0
2023-04-17,24.86,24.96,24.545,24.795,3045035.0
2023-04-18,24.795,25.235,24.795,24.87,2037811.0
2023-04-19,24.395,24.86,24.375,24.75,2268833.0
2023-04-20,24.89,25.005,24.67,24.73,2081157.0
2023-04-21,24.72,24.93,24.415,24.67,2462654.0
2023-04-24,24.585,24.755,24.36,24.7,2041983.0
2023-04-25,24.7,25.12,24.5,24.985,2326622.0
2023-04-26,25.215,25.31,24.71,24.75,1897322.0
2023-04-27,24.575,24.94,24.47,24.9,2288744.0
2023-04-28,24.89,24.985,24.54,24.625,2080583.0
2023-05-01,25.065,25.235,24.585,24.605,2328151.0
2023-05-02,24.595,25.835,24.595,25.78,4565336.0
2023-05-03,25.97,26.18,25.635,26.02,3306602.0
2023-05-04,26.135,26.955,26.075,26.4,4646353.0
2023-05-05,25.445,26.18,25.405,25.855,2637339.0
2023-05-08,25.8,25.81,25.285,25.39,1981211.0
2023-05-09,25.38,25.505,25.14,25.33,1968335.0
2023-05-10,25.38,25.425,24.95,25.285,1706761.0
2023-05-11,25.09,25.285,24.5,24.535,2873968.0
2023-05-12,24.45,24.89,24.385,24.855,1763999.0
2023-05-15,24.855,25.11,24.775,24.9,1758769.0
2023-05-16,24.71,24.75,24.04,24.195,3009768.0
2023-05-17,24.05,24.09,23.67,23.695,2305284.0
2023-05-18,23.275,23.275,22.605,22.96,3815094.0
2023-05-19,23.075,23.435,22.91,23.065,2214139.0
2023-05-23,22.77,23.045,22.645,22.92,2147358.0
2023-05-24,23.115,23.16,22.645,22.71,1968337.0
2023-05-25,22.53,22.55,22.225,22.28,1844106.0
2023-05-26,22.645,22.695,22.015,22.12,1582307.0
2023-05-29,22.035,22.175,22.025,22.025,328014.0
2023-05-30,22.12,22.14,21.665,21.89,2119568.0
2023-05-31,21.985,22.445,21.89,22.025,2505637.0
2023-06-01,22.13,22.63,22.05,22.54,2495555.0
2023-06-02,22.4,22.455,22.1,22.3,2464169.0
2023-06-05,22.265,22.34,22.09,22.175,1918294.0
2023-06-06,22.225,22.29,21.775,22.025,2400911.0
2023-06-07,22.06,22.175,21.745,21.785,1983252.0
2023-06-08,22.035,22.08,21.86,21.955,1730447.0
2023-06-09,21.85,21.945,21.685,21.765,1665095.0
2023-06-12,21.725,21.725,21.475,21.695,1437621.0
2023-06-13,21.82,21.925,21.445,21.465,1822496.0
2023-06-14,21.735,21.745,21.38,21.475,1787444.0
2023-06-15,21.39,21.475,20.755,20.92,3570204.0
2023-06-16,21.12,21.275,20.91,21.17,3283409.0
2023-06-19,21.075,21.14,20.87,20.87,609098.0
2023-06-20,20.725,20.815,20.295,20.4,3824747.0
2023-06-21,20.305,20.575,20.13,20.355,2741531.0
2023-06-22,20.245,20.735,20.105,20.71,2827123.0
2023-06-23,20.965,21.1,20.65,20.825,3313760.0
2023-06-26,20.85,21.205,20.63,20.91,2167392.0
2023-06-27,20.95,21.1,20.57,21.035,2436813.0
2023-06-28,20.965,21.12,20.89,21.1,2092795.0
2023-06-29,20.92,21.19,20.72,21.13,2510224.0
2023-06-30,21.225,21.525,21.11,21.515,2258961.0
2023-07-04,21.525,21.735,21.515,21.57,688119.0
2023-07-05,21.735,21.735,21.265,21.285,2044715.0
2023-07-06,21.14,21.265,20.735,20.835,2693346.0
2023-07-07,20.91,21.14,20.815,20.845,1655935.0
2023-07-10,20.795,21.1,20.72,21.085,2204011.0
2023-07-11,21.19,21.235,21.035,21.215,2221300.0
2023-07-12,21.515,22.19,21.485,22.12,3204983.0
2023-07-13,22.29,22.35,22.025,22.15,2171272.0
2023-07-14,22.07,22.35,22.025,22.035,2256653.0
2023-07-17,21.935,22.09,21.755,22.015,1331499.0
2023-07-18,22.205,22.675,22.12,22.31,2503666.0
2023-07-19,22.275,22.455,22.225,22.3,1463379.0
2023-07-20,22.245,22.275,21.84,21.84,1628411.0
2023-07-21,21.795,22.09,21.755,22.045,1328629.0
2023-07-24,22.035,22.05,21.83,21.965,1321193.0
2023-07-25,22.025,22.24,21.965,22.175,1402882.0
2023-07-26,22.215,22.255,21.695,21.85,1767592.0
2023-07-27,21.58,21.605,21.235,21.325,2434346.0
2023-07-28,21.485,21.685,21.44,21.58,1425661.0
2023-07-31,21.67,22.055,21.65,21.87,1977956.0
2023-08-01,21.6,21.805,21.445,21.735,3057489.0
2023-08-02,21.685,21.755,21.155,21.19,2755843.0
2023-08-03,21.14,21.34,20.85,20.93,2536472.0
2023-08-04,21.17,21.225,20.95,21.16,2384039.0
2023-08-08,20.965,21.225,20.67,21.14,2008722.0
2023-08-09,21.38,21.41,21.105,21.225,1614666.0
2023-08-10,21.36,21.67,21.245,21.485,1984889.0
2023-08-11,21.44,21.83,21.42,21.82,1672467.0
2023-08-14,21.65,21.685,21.42,21.525,1497221.0
2023-08-15,21.44,21.465,20.67,20.745,2571029.0
2023-08-16,20.64,20.745,20.455,20.48,2095717.0
2023-08-17,20.505,20.585,20.15,20.365,1813661.0
2023-08-18,20.305,20.365,20.15,20.305,1972729.0
2023-08-21,20.335,20.48,20.125,20.42,1456464.0
2023-08-22,20.45,20.65,20.275,20.63,1268097.0
2023-08-23,20.9,21.265,20.825,20.93,2155174.0
2023-08-24,20.805,20.945,20.575,20.815,1790913.0
2023-08-25,20.805,20.92,20.4,20.775,2138394.0
2023-08-28,20.86,21.18,20.805,21.15,1350418.0
2023-08-29,21.13,21.45,21.07,21.295,2400796.0
2023-08-30,21.42,21.555,21.215,21.33,1739676.0
2023-08-31,21.295,21.36,21.06,21.12,1601913.0
2023-09-01,21.42,21.515,21.1,21.17,2560600.0
2023-09-05,20.975,21.19,20.835,20.945,1517427.0
2023-09-06,20.87,21.035,20.745,20.83,1593380.0
2023-09-07,20.785,20.92,20.76,20.85,994660.0
2023-09-08,20.82,21.005,20.705,20.785,1160333.0
2023-09-11,20.88,21.06,20.765,21.045,1457166.0
2023-09-12,20.83,21.16,20.81,21.005,1354939.0
2023-09-13,21.035,21.08,20.855,21.055,1573965.0
2023-09-14,21.12,21.41,21.09,21.275,2430276.0
2023-09-15,21.535,21.785,21.495,21.71,7104466.0
2023-09-18,21.72,21.845,21.585,21.72,1215011.0
2023-09-19,21.63,21.63,20.995,21.17,2240810.0
2023-09-20,21.215,21.73,21.205,21.34,2425363.0
2023-09-21,20.925,21.09,20.79,20.84,2640437.0
2023-09-22,20.975,21.025,20.52,20.54,2533675.0
2023-09-25,20.425,20.54,20.125,20.195,1888934.0
2023-09-26,20.07,20.205,19.8,19.82,2273253.0
2023-09-27,19.76,19.79,18.94,19.075,3685922.0
2023-09-28,19.165,19.21,18.835,18.96,2483948.0
2023-09-29,19.26,19.27,18.815,19.025,2571517.0
2023-10-02,18.845,18.9,18.495,18.74,2428087.0
2023-10-03,18.775,19.135,18.72,18.765,3185729.0
2023-10-04,18.74,18.9,18.36,18.815,5181678.0
2023-10-05,18.825,19.085,18.7,19.01,2127922.0
2023-10-06,19.025,19.345,19.025,19.24,2530923.0
2023-10-10,19.575,19.605,19.425,19.57,1866544.0
2023-10-11,19.83,19.965,19.705,19.955,1604565.0
2023-10-12,19.77,20.04,19.75,19.975,2120565.0
2023-10-13,20.55,20.88,20.36,20.735,3209526.0
2023-10-16,20.61,20.92,20.515,20.765,1925753.0
2023-10-17,20.88,21.6,20.81,21.595,2410549.0
2023-10-18,21.775,22.045,21.66,21.855,3169674.0
2023-10-19,21.825,21.97,21.545,21.93,2423203.0
2023-10-20,21.99,22.635,21.98,22.345,3476143.0
2023-10-23,22.135,22.25,21.71,21.865,2588285.0
2023-10-24,21.63,21.97,21.535,21.92,2106105.0
2023-10-25,21.94,22.385,21.92,22.055,2889013.0
2023-10-26,22.115,22.17,21.475,21.73,2606950.0
2023-10-27,21.66,21.91,21.19,21.865,2939633.0
2023-10-30,21.785,21.815,21.43,21.46,2586176.0
2023-10-31,21.475,21.75,21.225,21.36,2860179.0
2023-11-01,21.39,21.465,21.195,21.45,2613853.0
2023-11-02,21.555,21.575,21.17,21.295,2967840.0
2023-11-03,21.41,21.83,21.275,21.735,4024586.0
2023-11-06,21.575,21.79,21.41,21.535,2094745.0
2023-11-07,21.325,21.38,20.665,20.92,2663496.0
2023-11-08,20.79,20.89,20.075,20.205,2407976.0
2023-11-09,20.25,20.655,20.07,20.385,1611538.0
2023-11-10,20.185,20.27,20.035,20.235,1466413.0
2023-11-13,20.28,20.395,20.115,20.135,1488068.0
2023-11-14,20.58,20.9,20.425,20.745,2151990.0
2023-11-15,20.665,20.775,20.475,20.6,2049033.0
2023-11-16,20.8,21.32,20.785,21.07,2222758.0
2023-11-17,21.235,21.275,20.755,20.785,1542307.0
2023-11-20,20.64,20.975,20.52,20.92,1011151.0
2023-11-21,21.235,21.63,21.18,21.4,2354361.0
2023-11-22,21.475,21.6,21.285,21.42,1820210.0
2023-11-23,21.41,21.43,21.245,21.245,502321.0
2023-11-24,21.36,21.465,21.14,21.265,1102282.0
2023-11-27,21.69,21.96,21.475,21.745,2151325.0
2023-11-28,21.83,22.885,21.78,22.825,4958339.0
2023-11-29,22.76,23.0,22.69,22.895,2763936.0
2023-11-30,22.79,23.135,22.645,23.09,2454912.0
2023-12-01,23.03,23.245,22.905,23.185,2752243.0
2023-12-04,23.08,23.165,22.79,22.97,1907807.0
2023-12-05,22.835,23.05,22.67,22.935,2206122.0
2023-12-06,23.03,23.165,22.82,22.855,1744234.0
2023-12-07,22.955,23.0,22.555,22.68,1569607.0
2023-12-08,22.225,22.37,21.985,22.11,2413658.0
2023-12-11,21.82,21.945,21.59,21.895,2399542.0
2023-12-12,22.025,22.1,21.425,21.53,1573225.0
2023-12-13,21.395,22.795,21.345,22.78,2564133.0
2023-12-14,22.925,23.39,22.82,22.935,2477145.0
2023-12-15,22.855,22.855,22.565,22.67,9086763.0
2023-12-18,22.74,23.01,22.655,22.99,1613415.0
2023-12-19,22.99,23.565,22.955,23.36,2068726.0
2023-12-20,23.39,23.42,22.98,23.0,1448484.0
2023-12-21,23.3,23.435,23.08,23.1,1265438.0
2023-12-22,23.485,23.765,23.32,23.36,1996702.0
2023-12-27,23.29,23.71,23.28,23.62,1440254.0
2023-12-28,23.485,23.545,23.155,23.165,1152568.0
2023-12-29,23.08,23.205,22.905,23.185,1040075.0
2024-01-02,23.215,23.515,23.0,23.08,1512864.0
2024-01-03,22.535,22.75,22.09,22.41,2618399.0
2024-01-04,22.42,22.585,22.06,22.47,1616586.0
2024-01-05,22.49,22.825,22.335,22.635,1950547.0
2024-01-08,22.49,23.215,22.46,22.885,1927948.0
2024-01-09,22.955,22.97,22.565,22.595,1668722.0
2024-01-10,22.575,22.7,22.295,22.49,1375759.0
2024-01-11,22.51,22.665,22.05,22.255,1614546.0
2024-01-12,22.71,23.05,22.68,22.895,2064751.0
2024-01-15,23.04,23.06,22.855,22.885,351825.0
2024-01-16,22.575,22.595,20.86,20.87,4156190.0
2024-01-17,20.385,20.56,20.195,20.36,3560737.0
2024-01-18,20.395,20.435,20.065,20.29,3341476.0
2024-01-19,20.36,20.425,20.195,20.32,1834382.0
2024-01-22,20.075,20.415,19.96,20.365,1683371.0
2024-01-23,20.56,20.97,20.485,20.89,3280331.0
2024-01-24,21.14,21.28,20.34,20.36,2541483.0
2024-01-25,20.505,20.52,20.31,20.365,2372455.0
2024-01-26,20.36,20.6,20.21,20.23,1538368.0
2024-01-29,20.385,20.455,20.155,20.395,1992898.0
2024-01-30,20.55,20.665,20.245,20.35,2142388.0
2024-01-31,20.435,20.815,20.23,20.34,2964105.0
2024-02-01,20.53,20.815,20.435,20.63,2727231.0
2024-02-02,20.185,20.21,19.825,20.095,2995568.0
2024-02-05,19.835,20.02,19.755,19.885,1636087.0
2024-02-06,19.93,19.98,19.62,19.62,2388702.0
2024-02-07,19.565,19.66,19.43,19.495,1691975.0
2024-02-08,19.44,19.525,19.215,19.32,2664184.0
2024-02-09,19.3,19.31,19.0,19.1,2023208.0
2024-02-12,19.09,19.27,18.975,19.165,1612992.0
2024-02-13,18.965,19.02,18.44,18.575,3104371.0
2024-02-14,18.8,18.81,18.06,18.44,3839373.0
2024-02-15,18.73,19.11,18.645,19.04,2875472.0
2024-02-16,18.98,19.275,18.935,19.12,2143873.0
2024-02-20,19.34,19.545,19.145,19.3,2161816.0
2024-02-21,19.265,19.34,18.975,19.29,1894558.0
2024-02-22,19.11,19.13,18.775,18.81,2136224.0
2024-02-23,18.855,19.29,18.76,19.275,2125900.0
2024-02-26,18.975,19.185,18.875,19.165,2520060.0
2024-02-27,19.215,19.245,18.4,19.02,2154806.0
2024-02-28,18.98,19.01,18.855,18.925,1595469.0
2024-02-29,19.37,19.52,19.265,19.265,3895582.0
2024-03-01,19.5,19.83,19.285,19.73,3454721.0
2024-03-04,19.945,20.51,19.86,20.425,2971107.0
2024-03-05,20.785,20.88,20.56,20.57,3226573.0
2024-03-06,20.745,21.02,20.58,20.695,3085287.0
2024-03-07,20.98,21.075,20.78,20.84,2637858.0
2024-03-08,20.93,21.055,20.645,20.725,2093003.0
2024-03-11,20.685,20.89,20.675,20.84,1939650.0
2024-03-12,20.5,20.6,20.265,20.55,2580280.0
2024-03-13,20.59,21.005,20.53,20.97,2140111.0
2024-03-14,20.8,20.82,20.55,20.755,1895470.0
2024-03-15,20.665,20.81,20.55,20.795,1634892.0
2024-03-18,20.785,20.83,20.57,20.61,1222079.0
2024-03-19,20.55,20.625,20.11,20.15,1643560.0
2024-03-20,20.15,20.725,20.1,20.61,2215671.0
2024-03-21,21.065,21.35,20.82,20.83,3055332.0
2024-03-22,20.725,20.98,20.515,20.56,1626083.0
2024-03-25,20.665,21.045,20.55,20.58,1336400.0
2024-03-26,20.82,20.85,20.53,20.54,1976282.0
2024-03-27,20.665,21.405,20.655,21.405,2591015.0
2024-03-28,21.71,22.015,21.465,21.93,3052467.0
2024-04-01,22.39,22.505,22.05,22.29,2262715.0
2024-04-02,22.41,22.73,22.23,22.69,3268256.0
2024-04-03,22.635,23.04,22.565,22.945,2622120.0
2024-04-04,22.825,23.1,22.64,22.925,3003748.0
2024-04-05,22.965,23.81,22.955,23.605,4749624.0
2024-04-08,23.8,23.91,23.15,23.39,3064976.0
2024-04-09,23.91,24.19,23.735,23.79,3123511.0
2024-04-10,23.46,23.965,23.265,23.83,3607075.0
2024-04-11,23.985,24.115,23.595,24.015,2433272.0
2024-04-12,24.675,25.36,23.78,23.975,5698040.0
2024-04-15,23.87,23.89,22.915,23.335,3943600.0
2024-04-16,22.615,22.64,21.69,22.175,6945532.0
2024-04-17,22.165,22.625,22.145,22.41,3487888.0
2024-04-18,22.595,22.815,22.37,22.76,2658009.0
2024-04-19,22.575,23.06,22.535,22.905,2663752.0
2024-04-22,21.865,22.365,21.795,21.91,3351041.0
2024-04-23,21.71,22.32,21.66,22.195,8679587.0
2024-04-24,21.895,22.135,21.86,22.03,2172953.0
2024-04-25,22.165,22.925,21.95,22.71,4373909.0
2024-04-26,22.875,22.955,22.525,22.74,2960617.0
2024-04-29,22.77,23.17,22.525,23.06,2284946.0
2024-04-30,22.585,22.845,22.245,22.27,2765878.0
2024-05-01,22.485,22.585,21.745,21.92,4199790.0
2024-05-02,21.66,22.205,21.59,22.06,2684301.0
2024-05-03,22.06,22.105,21.715,21.92,2947251.0
2024-05-06,22.225,22.43,22.105,22.185,1908304.0
2024-05-07,22.115,22.4,22.015,22.38,1939526.0
2024-05-08,22.155,22.565,22.135,22.37,2246707.0
2024-05-09,22.45,22.81,22.42,22.68,4781674.0
2024-05-10,22.935,22.985,22.515,22.525,6201877.0
2024-05-13,22.44,22.79,22.36,22.535,2437960.0
2024-05-14,22.635,22.8,22.535,22.78,2175331.0
2024-05-15,22.955,23.265,22.66,23.09,2861645.0
2024-05-16,23.01,23.335,22.905,23.205,1570357.0
2024-05-17,23.655,23.705,23.37,23.685,2266184.0
2024-05-21,23.655,23.825,23.54,23.665,2261932.0
2024-05-22,23.43,23.55,22.955,23.03,2269480.0
2024-05-23,22.825,23.15,22.615,22.67,3351789.0
2024-05-24,22.79,22.875,22.615,22.65,1594071.0
2024-05-27,22.845,23.02,22.8,23.01,484519.0
2024-05-28,22.925,23.205,22.64,23.17,3164151.0
2024-05-29,22.955,23.15,22.585,22.615,1477760.0
2024-05-30,22.62,22.9,22.62,22.8,2953938.0
2024-05-31,22.79,23.005,22.63,22.73,2310713.0
2024-06-03,22.845,23.325,22.65,23.23,3080384.0
2024-06-04,22.835,22.865,21.89,22.035,3601832.0
2024-06-05,22.065,22.385,21.97,22.36,1682200.0
2024-06-06,22.29,23.205,22.115,23.15,2603265.0
2024-06-07,22.495,22.565,21.685,21.73,4156377.0
2024-06-10,21.83,22.145,21.725,22.125,1901778.0
2024-06-11,21.93,21.94,21.525,21.76,1462005.0
2024-06-12,21.975,22.18,21.705,21.995,2775497.0
2024-06-13,21.82,22.155,21.42,21.565,1701454.0
2024-06-14,21.725,21.75,21.415,21.515,1821001.0
2024-06-17,21.51,21.73,21.47,21.655,1626344.0
2024-06-18,21.605,22.125,21.515,22.015,2196845.0
2024-06-19,21.945,22.17,21.92,22.115,441702.0
2024-06-20,22.135,22.935,22.025,22.69,3299921.0
2024-06-21,22.77,22.77,22.065,22.17,9410552.0
2024-06-24,22.36,22.475,22.15,22.32,2323154.0
2024-06-25,22.21,22.405,22.045,22.155,1743044.0
2024-06-26,21.92,22.555,21.86,22.505,2107498.0
2024-06-27,22.68,22.77,22.525,22.555,2897839.0
2024-06-28,22.73,22.76,22.19,22.31,2264869.0
2024-07-02,22.25,22.37,21.955,22.2,2308008.0
2024-07-03,22.505,23.21,22.485,23.19,2827461.0
2024-07-04,23.1,23.255,23.05,23.16,306522.0
2024-07-05,23.365,23.69,23.22,23.25,2708616.0
2024-07-08,22.995,23.25,22.81,23.19,1932397.0
2024-07-09,23.16,23.395,23.015,23.255,2082273.0
2024-07-10,23.51,23.785,23.49,23.705,2628002.0
2024-07-11,24.1,24.205,23.755,24.185,2708943.0
2024-07-12,23.885,24.745,23.825,24.685,3452857.0
2024-07-15,24.665,24.88,24.45,24.56,2379713.0
2024-07-16,24.725,25.78,24.565,25.73,3623049.0
2024-07-17,25.85,25.985,25.23,25.27,2666721.0
2024-07-18,25.42,25.455,24.725,24.85,2263609.0
2024-07-19,24.205,24.82,24.12,24.705,2720028.0
2024-07-22,24.605,24.85,24.55,24.685,1318895.0
2024-07-23,24.775,25.125,24.565,25.035,1926482.0
2024-07-24,25.195,25.635,24.91,24.93,2213039.0
2024-07-25,24.265,24.38,23.915,23.97,3155361.0
2024-07-26,24.12,24.255,23.99,24.06,2444014.0
2024-07-29,24.195,24.37,23.93,24.35,1664513.0
2024-07-30,24.49,24.645,24.255,24.565,1904058.0
2024-07-31,24.93,25.075,24.74,25.005,2300541.0
2024-08-01,24.96,25.32,24.43,24.735,2486842.0
2024-08-02,24.98,25.28,23.715,24.265,4414392.0
2024-08-06,23.705,23.715,23.05,23.425,3850435.0
2024-08-07,23.62,23.705,22.525,22.6,2784590.0
2024-08-08,22.79,23.325,22.66,23.275,2628113.0
2024-08-09,23.385,23.455,23.08,23.375,1541081.0
2024-08-12,24.01,25.595,23.895,25.565,4907087.0
2024-08-13,25.485,25.905,25.32,25.655,2669827.0
2024-08-14,25.605,25.71,25.125,25.68,3024544.0
2024-08-15,25.67,25.83,25.125,25.605,2854805.0
2024-08-16,25.875,26.455,25.81,26.385,3605168.0
2024-08-19,26.31,27.08,26.3,26.935,3052774.0
2024-08-20,27.42,27.835,27.08,27.18,4585130.0
2024-08-21,27.12,27.5,27.0,27.41,2776361.0
2024-08-22,27.03,27.14,26.645,26.945,2526274.0
2024-08-23,27.14,27.255,26.915,27.09,2138217.0
2024-08-26,27.245,27.315,26.895,27.01,1639113.0
2024-08-27,26.465,26.89,26.26,26.875,2000076.0
2024-08-28,26.485,26.55,26.045,26.29,2011362.0
2024-08-29,26.465,26.995,26.405,26.815,2464459.0
2024-08-30,26.69,26.895,26.475,26.7,1742490.0
2024-09-03,26.325,26.465,25.785,26.07,1883202.0
2024-09-04,25.795,25.925,25.53,25.64,2455146.0
2024-09-05,26.15,26.455,25.765,25.805,2223193.0
2024-09-06,25.735,26.0,25.235,25.305,2595191.0
2024-09-09,25.395,25.695,25.375,25.66,1404966.0
2024-09-10,25.815,26.2,25.715,26.18,1917365.0
2024-09-11,26.1,26.355,25.825,26.345,2534412.0
2024-09-12,26.905,27.66,26.875,27.465,3388867.0
2024-09-13,27.77,28.13,27.69,27.78,2295924.0
2024-09-16,27.73,27.78,27.25,27.355,2048695.0
2024-09-17,27.14,27.465,27.0,27.325,1925174.0
2024-09-18,27.365,27.865,26.795,26.845,3561900.0
2024-09-19,27.375,27.485,26.745,26.925,2236252.0
2024-09-20,27.305,27.365,26.875,27.1,10665523.0
2024-09-23,27.12,27.395,26.63,26.785,4540979.0
2024-09-24,26.995,27.135,26.65,26.965,3254566.0
2024-09-25,26.985,27.445,26.945,27.405,2263359.0
2024-09-26,27.57,28.045,27.385,27.785,3605975.0
2024-09-27,27.495,27.7,26.795,26.845,2216127.0
2024-09-30,26.13,26.7,26.03,26.395,2305070.0
2024-10-01,26.74,27.205,26.59,26.895,2658184.0
2024-10-02,26.925,27.19,26.62,26.745,1597795.0
2024-10-03,26.52,26.55,26.15,26.405,2200472.0
2024-10-04,26.395,26.905,26.265,26.755,2008076.0
2024-10-07,26.71,26.74,26.385,26.6,2306676.0
2024-10-08,26.53,26.67,26.15,26.325,2734018.0
2024-10-09,26.245,26.49,25.925,26.455,1872513.0
2024-10-10,26.56,27.11,26.48,27.09,1879585.0
2024-10-11,27.26,27.445,26.895,26.975,1746686.0
2024-10-15,27.08,27.375,26.995,27.365,3747133.0
2024-10-16,27.375,27.805,26.63,26.905,4506388.0
2024-10-17,27.23,27.69,27.16,27.54,2202973.0
2024-10-18,27.76,28.63,27.65,28.335,3947130.0
2024-10-21,28.7,28.945,28.3,28.345,2703646.0
2024-10-22,28.71,28.81,28.495,28.73,3397509.0
2024-10-23,28.355,28.78,27.985,28.23,3123564.0
2024-10-24,28.435,28.515,27.12,27.62,4731307.0
2024-10-25,27.12,27.23,26.52,26.745,3517870.0
2024-10-28,26.69,27.26,26.58,27.23,1974857.0
2024-10-29,27.375,27.75,27.3,27.7,2143287.0
2024-10-30,27.445,27.475,26.945,27.355,2624070.0
2024-10-31,26.855,26.885,26.21,26.405,3533244.0
2024-11-01,26.52,26.69,26.09,26.1,1649436.0
2024-11-04,26.05,26.215,25.65,25.775,1373399.0
2024-11-05,25.905,25.935,25.48,25.62,1790312.0
2024-11-06,24.53,25.285,24.255,25.235,3047457.0
2024-11-07,24.705,25.205,24.305,25.15,3657885.0
2024-11-08,24.94,25.15,24.745,25.14,3728583.0
2024-11-11,24.04,24.235,23.635,23.765,4468085.0
2024-11-12,23.45,23.655,23.04,23.285,4858403.0
2024-11-13,23.55,23.685,22.97,23.085,2234037.0
2024-11-14,22.85,23.44,22.815,23.275,2864544.0
2024-11-15,23.265,23.35,22.95,23.02,1894332.0
2024-11-18,23.56,23.725,23.335,23.645,2352151.0
2024-11-19,23.91,24.365,23.825,24.295,2472196.0
2024-11-20,24.325,24.715,24.215,24.56,2238899.0
2024-11-21,24.765,24.92,24.43,24.835,3004644.0
2024-11-22,24.92,25.07,24.705,25.01,2181468.0
2024-11-25,24.03,24.325,23.825,24.265,3662593.0
2024-11-26,24.215,24.46,24.0,24.225,3122403.0
2024-11-27,24.285,24.46,24.12,24.185,1828594.0
2024-11-28,24.155,24.385,24.135,24.215,502721.0
2024-11-29,24.265,24.435,24.085,24.155,1626428.0
2024-12-02,24.02,24.155,23.78,23.87,2200397.0
2024-12-03,24.0,24.58,23.99,24.425,2405195.0
2024-12-04,24.285,24.46,24.07,24.09,2160513.0
2024-12-05,23.95,24.225,23.24,23.44,3790177.0
2024-12-06,23.465,23.635,23.18,23.4,1895743.0
2024-12-09,23.685,24.275,23.685,23.87,2297342.0
2024-12-10,24.08,24.235,23.89,23.95,1701813.0
2024-12-11,23.97,24.65,23.92,24.62,2102004.0
2024-12-12,24.235,24.405,24.04,24.08,1719983.0
2024-12-13,23.8,23.89,23.475,23.545,1407016.0
2024-12-16,23.3,23.35,22.885,22.965,2760461.0
2024-12-17,22.68,23.025,22.66,22.905,2237233.0
2024-12-18,22.69,22.785,21.985,22.05,3709254.0
2024-12-19,21.94,22.135,21.41,21.585,3398242.0
2024-12-20,21.665,22.125,21.485,21.89,7849271.0
2024-12-23,21.79,22.09,21.775,22.06,1348494.0
2024-12-24,22.06,22.245,21.95,22.215,3758422.0
2024-12-27,21.97,22.375,21.97,22.265,2099901.0
2024-12-30,22.0,22.03,21.695,21.86,2086738.0
2024-12-31,21.81,22.01,21.81,21.96,997796.0
2025-01-02,22.325,22.83,22.315,22.67,1480834.0
2025-01-03,22.61,22.75,22.5,22.56,1457449.0
2025-01-06,22.45,22.5,21.885,21.9,2069485.0
2025-01-07,22.195,22.46,21.9,22.03,2786465.0
2025-01-08,22.155,22.5,22.055,22.48,2187886.0
2025-01-09,22.48,22.785,22.45,22.785,946192.0
2025-01-10,22.845,23.015,22.295,22.365,2494946.0
2025-01-13,21.87,22.11,21.745,21.93,1692541.0
2025-01-14,21.81,22.05,21.695,22.03,2467162.0
2025-01-15,22.265,22.49,22.08,22.355,2216464.0
2025-01-16,22.57,22.61,22.275,22.305,1742453.0
2025-01-17,22.415,22.835,22.165,22.795,1576616.0
2025-01-20,22.65,22.915,22.58,22.865,717361.0
2025-01-21,22.55,22.995,22.54,22.56,2114068.0
2025-01-22,22.775,22.825,22.295,22.325,1744543.0
2025-01-23,22.04,22.395,21.92,22.385,2426761.0
2025-01-24,22.65,22.96,22.525,22.805,2094343.0
2025-01-27,22.46,22.76,22.265,22.75,1949377.0
2025-01-28,22.74,23.005,22.57,22.64,1482964.0
2025-01-29,22.66,22.945,22.46,22.68,1855601.0
2025-01-30,23.085,23.87,23.065,23.635,3355654.0
2025-01-31,23.99,24.105,23.36,23.41,2262664.0
2025-02-03,23.505,24.165,23.505,23.755,2449004.0
2025-02-04,23.455,23.745,23.33,23.535,2945486.0
2025-02-05,23.78,24.265,23.765,24.185,2829681.0
2025-02-06,24.225,24.275,24.06,24.245,1976963.0
2025-02-07,24.385,24.61,23.95,23.97,2116744.0
2025-02-10,24.6,24.935,24.435,24.56,2497355.0
2025-02-11,24.375,24.49,24.04,24.06,2610727.0
2025-02-12,24.5,25.81,24.315,25.585,4328715.0
2025-02-13,25.655,25.94,25.37,25.8,3265689.0
2025-02-14,25.77,25.86,25.025,25.055,2463118.0
2025-02-18,25.495,25.735,25.26,25.675,2260906.0
2025-02-19,25.605,26.725,25.38,26.325,3345580.0
2025-02-20,26.265,26.785,26.185,26.275,2522952.0
2025-02-21,26.09,26.225,25.625,25.665,1755455.0
2025-02-24,25.87,25.9,25.39,25.655,1626340.0
2025-02-25,25.515,25.585,24.965,25.485,2402131.0
2025-02-26,25.37,26.165,25.31,26.08,2276811.0
2025-02-27,25.775,25.845,25.27,25.29,2200346.0
2025-02-28,24.825,25.4,24.685,25.38,2054641.0
2025-03-03,25.725,25.895,25.315,25.37,1333486.0
2025-03-04,25.595,25.775,25.04,25.4,2526478.0
2025-03-05,25.635,26.27,25.4,26.19,2429318.0
2025-03-06,25.98,26.485,25.835,26.1,1880997.0
2025-03-07,26.04,26.725,25.98,26.445,1761088.0
2025-03-10,26.26,26.615,25.845,25.97,2079676.0
2025-03-11,26.2,26.705,26.1,26.33,2311165.0
2025-03-12,26.23,26.31,25.85,26.11,2154574.0
2025-03-13,26.28,27.15,26.19,26.765,2779182.0
2025-03-14,27.1,27.15,26.675,26.705,2310825.0
2025-03-17,26.805,27.19,26.765,27.14,1814314.0
2025-03-18,27.705,27.85,27.325,27.345,3074039.0
2025-03-19,27.435,27.565,27.18,27.505,3768325.0
2025-03-20,27.405,27.565,27.2,27.29,1966964.0
2025-03-21,27.06,27.11,26.565,26.755,4849951.0
2025-03-24,26.795,26.98,26.735,26.785,2066573.0
2025-03-25,27.01,27.475,26.96,27.335,2143701.0
2025-03-26,27.395,27.54,27.08,27.29,1428439.0
2025-03-27,27.515,27.75,27.405,27.705,1764988.0
2025-03-28,27.88,28.14,27.03,27.08,2520867.0
2025-03-31,27.385,27.725,26.735,27.635,3788621.0
2025-04-01,27.715,27.95,27.505,27.83,2401750.0
2025-04-02,27.94,27.95,27.16,27.475,2154010.0
2025-04-03,25.585,27.465,25.48,27.0,3916147.0
2025-04-04,26.445,26.585,24.775,24.835,4681896.0
2025-04-07,24.035,26.01,24.015,24.845,5031434.0
2025-04-08,25.645,25.735,24.47,24.705,3706086.0
2025-04-09,25.41,26.39,25.22,26.24,5104889.0
2025-04-10,26.31,26.97,26.1,26.595,5999915.0
2025-04-11,27.455,28.625,27.445,28.305,5174016.0
2025-04-14,27.91,28.455,27.25,28.03,2863105.0
2025-04-15,28.335,28.415,27.88,28.1,2680000.0
2025-04-16,28.87,29.07,28.05,28.325,3349059.0
2025-04-17,28.06,28.13,27.465,27.655,3245721.0
2025-04-21,28.475,28.585,27.685,28.01,2639298.0
2025-04-22,28.525,28.535,27.19,27.315,3424224.0
2025-04-23,26.15,26.36,25.725,26.18,2730314.0
2025-04-24,26.435,26.645,26.04,26.605,2114006.0
2025-04-25,25.935,26.25,25.835,26.12,2639198.0
2025-04-28,25.905,26.39,25.895,26.37,2309762.0
2025-04-29,26.12,26.35,25.835,25.855,2624438.0
2025-04-30,25.665,26.0,25.645,26.0,1951423.0
2025-05-01,25.36,25.43,25.055,25.16,2739310.0
2025-05-02,25.44,25.46,24.73,25.14,2239702.0
2025-05-05,25.715,25.755,25.21,25.48,1943919.0
2025-05-06,25.96,26.25,25.74,26.24,2267712.0
2025-05-07,25.555,26.695,25.46,26.555,3365206.0
2025-05-08,26.425,26.635,25.965,25.99,2473601.0
2025-05-09,26.25,26.805,26.01,26.795,1782436.0
2025-05-12,25.775,25.94,25.05,25.18,3011882.0
2025-05-13,25.33,25.37,24.855,25.005,2205231.0
2025-05-14,24.48,24.57,24.15,24.36,2865402.0
2025-05-15,24.625,24.815,24.44,24.775,2558019.0
2025-05-16,24.055,24.74,24.035,24.665,2151090.0
2025-05-20,25.13,25.735,25.07,25.715,2254209.0
2025-05-21,25.765,25.96,25.695,25.835,2115334.0
2025-05-22,25.755,25.835,25.29,25.605,2143046.0
2025-05-23,25.98,26.115,25.685,25.895,1678777.0
2025-05-26,25.625,25.885,25.615,25.805,599320.0
2025-05-27,25.28,25.935,25.28,25.875,2034954.0
2025-05-28,25.94,26.13,25.725,26.03,1686017.0
2025-05-29,26.05,26.11,25.775,25.935,1445331.0
2025-05-30,25.845,26.16,25.755,26.13,2413334.0
2025-06-02,26.54,27.69,26.41,27.64,2995338.0
2025-06-03,27.33,27.48,27.105,27.37,1841602.0
2025-06-04,27.37,27.57,27.275,27.37,1232175.0
2025-06-05,27.65,28.075,27.035,27.155,1942014.0
2025-06-06,27.175,27.235,26.595,26.955,2249230.0
2025-06-09,27.005,27.655,26.955,27.59,2241295.0
2025-06-10,27.68,27.8,27.095,27.215,1524268.0
2025-06-11,27.245,27.485,27.155,27.47,1401956.0
2025-06-12,27.69,28.43,27.53,28.275,2874300.0
2025-06-13,28.585,29.23,28.395,29.11,2883545.0
2025-06-16,28.75,29.18,28.695,28.89,2734995.0
2025-06-17,28.96,29.08,28.445,28.93,2439705.0
2025-06-18,28.89,28.94,28.565,28.705,2725363.0
2025-06-19,28.695,28.73,28.425,28.565,790056.0
2025-06-20,28.395,29.18,28.295,28.585,4095070.0
2025-06-23,28.625,29.29,28.625,28.87,2268186.0
2025-06-24,27.92,28.435,27.83,28.145,2842819.0
2025-06-25,28.065,28.775,28.02,28.425,2628041.0
2025-06-26,28.505,28.73,28.41,28.685,2003549.0
2025-06-27,27.96,28.305,27.715,27.83,2254757.0
2025-06-30,27.78,28.155,27.69,28.145,1414523.0
2025-07-02,28.495,28.75,28.275,28.625,2976925.0
2025-07-03,28.415,29.0,28.375,28.93,1839361.0
2025-07-04,28.87,29.09,28.79,28.97,485177.0
2025-07-07,28.71,29.39,28.405,29.31,1768375.0
2025-07-08,29.26,29.29,27.93,28.145,3298747.0
2025-07-09,27.99,28.505,27.97,28.385,2238169.0
2025-07-10,28.475,28.595,28.26,28.565,1501175.0
2025-07-11,28.92,29.02,28.625,28.83,1941624.0
2025-07-14,28.86,29.16,28.82,28.88,1642598.0
2025-07-15,28.9,29.08,28.305,28.625,2095513.0
2025-07-16,28.71,29.19,28.635,28.82,2845785.0
2025-07-17,28.435,28.525,28.02,28.385,1882856.0
2025-07-18,28.465,28.645,28.175,28.225,2093764.0
2025-07-21,28.645,29.28,28.595,28.98,2841742.0
2025-07-22,29.29,29.555,29.13,29.37,2715372.0
2025-07-23,29.35,29.665,29.12,29.19,2408690.0
2025-07-24,28.84,29.445,28.585,29.17,1415726.0
2025-07-25,29.2,29.765,29.1,29.625,2820286.0
2025-07-28,29.4,29.455,28.74,29.18,2647720.0
2025-07-29,29.18,29.535,29.07,29.405,1551571.0
2025-07-30,29.26,29.575,28.81,28.98,2893222.0
2025-07-31,29.13,29.455,28.78,29.04,2150795.0
2025-08-01,29.39,29.485,28.95,29.26,2668381.0
2025-08-05,29.885,30.88,29.885,30.835,3122716.0
2025-08-06,30.885,31.325,30.77,31.045,2587520.0
2025-08-07,31.245,31.975,31.235,31.54,3485551.0
2025-08-08,31.92,32.14,31.62,31.99,2858560.0
2025-08-11,30.68,31.345,30.28,31.235,2789324.0
2025-08-12,31.7,32.255,31.395,32.16,2938704.0
2025-08-13,32.265,32.99,32.185,32.605,2506402.0
2025-08-14,32.605,32.77,32.24,32.435,2048722.0
2025-08-15,32.415,33.09,32.11,33.07,3103310.0
2025-08-18,33.09,33.5,32.96,33.26,2211136.0
2025-08-19,33.37,33.635,32.94,33.02,2454879.0
2025-08-20,33.36,34.52,33.36,34.235,6616658.0
2025-08-21,34.41,35.38,34.31,35.255,8625051.0
2025-08-22,35.005,36.215,34.995,35.99,3405355.0
2025-08-25,35.89,36.505,35.84,36.19,1760853.0
2025-08-26,36.19,36.805,36.0,36.775,2911043.0
2025-08-27,36.645,36.725,36.055,36.19,2127390.0
2025-08-28,35.99,36.19,35.71,35.93,2126079.0
2025-08-29,35.95,36.75,35.89,36.52,2767941.0
2025-09-02,37.145,37.365,36.555,37.065,3457454.0
2025-09-03,37.445,37.52,37.065,37.315,2869804.0
2025-09-04,37.155,37.655,36.975,37.545,2653305.0
2025-09-05,38.085,39.27,37.775,39.25,3356003.0
2025-09-08,39.66,40.12,39.16,39.95,3157405.0
2025-09-09,40.375,40.405,39.785,40.305,3683344.0
2025-09-10,40.535,41.115,40.425,40.795,2376751.0
2025-09-11,40.325,40.59,39.98,40.565,3492594.0
2025-09-12,40.695,40.835,39.8,40.1,2643900.0
2025-09-15,39.97,40.135,39.51,39.88,2984167.0
2025-09-16,39.76,39.94,39.25,39.59,3060484.0
2025-09-17,39.04,40.935,38.93,40.505,4361937.0
2025-09-18,40.225,41.415,40.05,41.395,3180802.0
2025-09-19,42.16,45.6,41.76,45.41,11722352.0
2025-09-22,46.875,49.18,46.785,48.79,8923404.0
2025-09-23,48.9,49.77,47.405,47.655,6096792.0
2025-09-24,47.735,47.935,45.94,46.56,4195514.0
2025-09-25,46.835,48.32,46.52,47.665,3628215.0
2025-09-26,47.805,48.145,46.995,47.915,3217468.0
2025-09-29,48.7,49.47,45.66,45.98,7423131.0
2025-09-30,45.4,46.5,45.24,45.57,5743164.0
2025-10-01,46.01,47.465,45.91,46.855,3990993.0
2025-10-02,47.275,47.395,45.39,47.245,4369814.0
2025-10-03,47.295,47.455,46.845,47.225,2838048.0
2025-10-06,48.055,49.04,47.295,47.355,4188817.0
2025-10-07,47.355,47.545,45.63,46.22,3765796.0
2025-10-08,47.025,47.425,46.62,47.175,4368299.0
2025-10-09,47.355,47.365,45.61,46.19,4186948.0
2025-10-10,46.35,46.36,45.37,45.72,4375135.0
2025-10-14,46.42,47.29,46.23,46.66,4636508.0
2025-10-15,47.215,48.63,47.185,48.55,4299639.0
2025-10-16,49.06,50.945,48.87,49.93,5091782.0
2025-10-17,48.92,49.13,45.78,46.59,5552968.0
2025-10-20,47.925,48.73,47.175,48.61,2923529.0
2025-10-21,45.39,45.5,43.745,44.025,6005953.0
2025-10-22,42.71,44.255,42.49,43.955,10511073.0
2025-10-23,45.32,45.33,44.395,44.535,5497964.0
2025-10-24,43.895,46.65,43.605,45.35,7075754.0
2025-10-27,44.065,44.655,43.27,44.405,4068926.0
2025-10-28,43.26,44.455,43.2,44.255,3083502.0
2025-10-29,44.945,44.995,44.135,44.565,2444017.0
2025-10-30,44.725,46.16,44.495,46.13,2872511.0
2025-10-31,46.21,46.35,45.2,45.9,2544438.0
2025-11-03,45.86,46.63,45.51,46.31,1926681.0
2025-11-04,45.07,45.38,44.435,44.485,2816226.0
2025-11-05,45.28,46.14,45.22,46.11,2122961.0
2025-11-06,46.27,46.935,45.62,45.79,2187433.0
2025-11-07,45.64,46.33,45.14,46.3,3111531.0
2025-11-10,48.47,49.83,47.675,48.74,4951464.0
2025-11-11,49.19,50.265,48.51,50.025,3088693.0
2025-11-12,50.155,52.46,49.865,52.16,4074104.0
2025-11-13,52.03,52.51,50.485,50.955,7004685.0
2025-11-14,49.2,52.74,48.94,51.84,8349580.0
2025-11-17,51.535,53.375,51.435,51.82,4681365.0
2025-11-18,52.99,53.405,51.94,52.6,4081592.0
2025-11-19,53.735,54.165,52.7,52.92,2942937.0
2025-11-20,52.79,53.415,50.435,50.645,4364777.0
2025-11-21,50.785,51.81,50.225,51.375,3127291.0
2025-11-24,52.28,55.76,52.28,55.76,4977959.0
2025-11-25,55.51,56.2,54.625,55.01,3237542.0
2025-11-26,55.36,57.505,55.32,57.385,2907410.0