Date,Open,High,Low,Close,Volume
1997-12-15,1.126550636950587,1.1432406182208446,1.093171748772481,1.1015162022264051,403200.0
1997-12-16,1.1182061834966628,1.126550636950587,1.051447213404441,1.10986065568033,898200.0
1997-12-17,1.10986065568033,1.1682750529450263,1.084826220956148,1.084826220956148,242400.0
1997-12-18,1.0764817675022238,1.0764817675022238,1.0347572321341836,1.0597917862319663,187800.0
1997-12-19,1.051447213404441,1.051447213404441,0.9846883626858202,1.018068325226335,1329000.0
1997-12-22,1.0347572321341836,1.0597917862319663,1.018068325226335,1.051447213404441,145800.0
1997-12-23,1.018068325226335,1.043102759950517,1.018068325226335,1.018068325226335,151800.0
1997-12-24,1.051447213404441,1.051447213404441,1.0013783439560775,1.043102759950517,194400.0
1997-12-29,1.0597917862319663,1.084826220956148,1.043102759950517,1.051447213404441,420000.0
1997-12-30,1.051447213404441,1.1432406182208446,1.0347572321341836,1.1432406182208446,1027800.0
1997-12-31,1.1682750529450263,1.1682750529450263,1.126550636950587,1.1682750529450263,445200.0
1998-01-02,1.1599295251286934,1.1599295251286934,1.126550636950587,1.1515850716747689,55200.0
1998-01-05,1.10986065568033,1.1348950904045116,1.10986065568033,1.1182061834966628,187200.0
1998-01-06,1.126550636950587,1.126550636950587,1.0764817675022238,1.1015162022264051,208800.0
1998-01-07,1.10986065568033,1.1348950904045116,1.0764817675022238,1.1348950904045116,2059800.0
1998-01-08,1.1015162022264051,1.126550636950587,1.084826220956148,1.084826220956148,336600.0
1998-01-09,1.10986065568033,1.10986065568033,1.0264127786802593,1.0264127786802593,148800.0
1998-01-12,1.0013783439560775,1.0681371946746985,0.9846883626858202,1.043102759950517,310800.0
1998-01-13,1.0347572321341836,1.0764817675022238,1.0097227974100018,1.051447213404441,68400.0
1998-01-14,1.0347572321341836,1.051447213404441,1.018068325226335,1.0347572321341836,189600.0
1998-01-15,1.0347572321341836,1.051447213404441,1.0013783439560775,1.0347572321341836,498000.0
1998-01-16,1.051447213404441,1.051447213404441,1.0347572321341836,1.051447213404441,181200.0
1998-01-19,1.051447213404441,1.051447213404441,1.0347572321341836,1.043102759950517,58200.0
1998-01-20,1.043102759950517,1.0764817675022238,1.0347572321341836,1.043102759950517,180600.0
1998-01-21,1.043102759950517,1.043102759950517,1.0013783439560775,1.0013783439560775,242400.0
1998-01-22,1.0013783439560775,1.0013783439560775,0.934619433550656,0.9513094148209136,298200.0
1998-01-23,0.9262749800967318,1.018068325226335,0.917930466956007,1.018068325226335,13120800.0
1998-01-26,1.0264127786802593,1.093171748772481,1.0264127786802593,1.084826220956148,3292800.0
1998-01-27,1.093171748772481,1.126550636950587,1.0764817675022238,1.084826220956148,1460400.0
1998-01-28,1.093171748772481,1.093171748772481,1.0681371946746985,1.0681371946746985,1063200.0
1998-01-29,1.051447213404441,1.084826220956148,1.051447213404441,1.0681371946746985,355800.0
1998-01-30,1.0597917862319663,1.084826220956148,1.0597917862319663,1.084826220956148,3599400.0
1998-02-02,1.084826220956148,1.084826220956148,1.043102759950517,1.051447213404441,61200.0
1998-02-03,1.0597917862319663,1.1015162022264051,1.0597917862319663,1.084826220956148,320400.0
1998-02-04,1.0264127786802593,1.1015162022264051,1.018068325226335,1.1015162022264051,301800.0
1998-02-05,1.084826220956148,1.1015162022264051,1.043102759950517,1.051447213404441,1071600.0
1998-02-06,1.084826220956148,1.093171748772481,1.043102759950517,1.043102759950517,281400.0
1998-02-09,1.051447213404441,1.051447213404441,1.0013783439560775,1.0097227974100018,152400.0
1998-02-10,1.0013783439560775,1.0264127786802593,0.9596539279616384,0.9763439092318958,567600.0
1998-02-11,0.9679993960911708,1.0347572321341836,0.9596539279616384,0.9930338308153526,10805400.0
1998-02-12,0.9930338308153526,1.0013783439560775,0.9596539279616384,0.9846883626858202,943200.0
1998-02-13,0.9846883626858202,1.0013783439560775,0.9763439092318958,1.0013783439560775,858600.0
1998-02-16,1.0013783439560775,1.0097227974100018,0.9846883626858202,1.0097227974100018,409200.0
1998-02-17,1.0013783439560775,1.084826220956148,1.0013783439560775,1.0597917862319663,2689200.0
1998-02-18,1.043102759950517,1.051447213404441,0.9846883626858202,0.9846883626858202,390000.0
1998-02-19,0.9763439092318958,1.018068325226335,0.9763439092318958,1.0013783439560775,222000.0
1998-02-20,1.0013783439560775,1.0013783439560775,0.9846883626858202,0.9930338308153526,75600.0
1998-02-23,1.0097227974100018,1.0097227974100018,0.9679993960911708,0.9679993960911708,154200.0
1998-02-24,1.0013783439560775,1.018068325226335,0.9846883626858202,1.018068325226335,4095600.0
1998-02-25,1.0013783439560775,1.0764817675022238,1.0013783439560775,1.0764817675022238,272400.0
1998-02-26,1.084826220956148,1.084826220956148,1.043102759950517,1.0681371946746985,289800.0
1998-02-27,1.043102759950517,1.0764817675022238,1.043102759950517,1.0681371946746985,1453200.0
1998-03-02,1.0764817675022238,1.0764817675022238,1.043102759950517,1.043102759950517,1717200.0
1998-03-03,1.0597917862319663,1.0597917862319663,1.018068325226335,1.0347572321341836,217200.0
1998-03-04,1.043102759950517,1.051447213404441,1.018068325226335,1.0347572321341836,870600.0
1998-03-05,1.043102759950517,1.0597917862319663,1.0264127786802593,1.043102759950517,155400.0
1998-03-06,1.0264127786802593,1.043102759950517,1.018068325226335,1.043102759950517,460200.0
1998-03-09,1.0681371946746985,1.0681371946746985,1.0347572321341836,1.051447213404441,595800.0
1998-03-10,1.0597917862319663,1.084826220956148,1.0597917862319663,1.0764817675022238,1917000.0
1998-03-11,1.084826220956148,1.1015162022264051,1.0597917862319663,1.0764817675022238,4687200.0
1998-03-12,1.084826220956148,1.1015162022264051,1.0597917862319663,1.0764817675022238,485400.0
1998-03-13,1.0764817675022238,1.084826220956148,1.0597917862319663,1.0597917862319663,880800.0
1998-03-16,1.0764817675022238,1.0764817675022238,1.0597917862319663,1.0597917862319663,133200.0
1998-03-17,1.0597917862319663,1.0681371946746985,1.0097227974100018,1.0347572321341836,388800.0
1998-03-18,1.0264127786802593,1.043102759950517,0.9846883626858202,1.0097227974100018,684000.0
1998-03-19,1.0013783439560775,1.043102759950517,1.0013783439560775,1.0013783439560775,135000.0
1998-03-20,1.0013783439560775,1.018068325226335,1.0013783439560775,1.0097227974100018,57000.0
1998-03-23,1.0013783439560775,1.018068325226335,1.0013783439560775,1.0013783439560775,900000.0
1998-03-24,1.018068325226335,1.018068325226335,1.0013783439560775,1.0013783439560775,228000.0
1998-03-25,1.0013783439560775,1.018068325226335,0.9846883626858202,1.0013783439560775,348600.0
1998-03-26,1.0013783439560775,1.018068325226335,1.0013783439560775,1.018068325226335,124200.0
1998-03-27,1.018068325226335,1.018068325226335,1.0013783439560775,1.0097227974100018,7250400.0
1998-03-30,1.0264127786802593,1.0347572321341836,1.0013783439560775,1.0097227974100018,1443600.0
1998-03-31,1.018068325226335,1.043102759950517,1.0013783439560775,1.043102759950517,841200.0
1998-04-01,1.043102759950517,1.051447213404441,1.0264127786802593,1.0347572321341836,637200.0
1998-04-02,1.0347572321341836,1.051447213404441,1.0264127786802593,1.0347572321341836,148800.0
1998-04-03,1.0347572321341836,1.051447213404441,1.0347572321341836,1.0347572321341836,130200.0
1998-04-06,1.051447213404441,1.0597917862319663,1.0347572321341836,1.0347572321341836,112800.0
1998-04-07,1.0347572321341836,1.051447213404441,1.0264127786802593,1.043102759950517,125400.0
1998-04-08,1.0347572321341836,1.0347572321341836,1.0264127786802593,1.0347572321341836,90000.0
1998-04-09,1.0347572321341836,1.051447213404441,1.018068325226335,1.043102759950517,240000.0
1998-04-13,1.051447213404441,1.0597917862319663,1.0347572321341836,1.0597917862319663,201600.0
1998-04-14,1.084826220956148,1.1432406182208446,1.0764817675022238,1.1182061834966628,1257600.0
1998-04-15,1.1015162022264051,1.2016540604967334,1.1015162022264051,1.2016540604967334,2616600.0
1998-04-16,1.2099985139506575,1.2099985139506575,1.1515850716747689,1.184964079226476,511200.0
1998-04-17,1.1599295251286934,1.2016540604967334,1.1599295251286934,1.193309487669208,614400.0
1998-04-20,1.193309487669208,1.193309487669208,1.1515850716747689,1.1515850716747689,130800.0
1998-04-21,1.1515850716747689,1.2684129112153542,1.1515850716747689,1.251722929945097,822600.0
1998-04-22,1.2433784764911724,1.326826353491243,1.2266884952209152,1.3184817806637177,2231400.0
1998-04-23,1.3184817806637177,1.326826353491243,1.285101818123203,1.3017917993934605,246000.0
1998-04-24,1.3017917993934605,1.3017917993934605,1.2684129112153542,1.285101818123203,1035600.0
1998-04-27,1.251722929945097,1.251722929945097,1.193309487669208,1.2099985139506575,367200.0
1998-04-28,1.251722929945097,1.2684129112153542,1.2183440417669908,1.2266884952209152,136800.0
1998-04-29,1.2099985139506575,1.2433784764911724,1.2016540604967334,1.2433784764911724,990000.0
1998-04-30,1.251722929945097,1.326826353491243,1.251722929945097,1.326826353491243,1155600.0
1998-05-01,1.3435163347615005,1.4019296576637883,1.3435163347615005,1.3768952229396063,2371800.0
1998-05-04,1.3768952229396063,1.460343099939677,1.3602052416693493,1.42696409238797,1915800.0
1998-05-05,1.4519986464857528,1.460343099939677,1.4353086652154954,1.4519986464857528,436800.0
1998-05-06,1.4519986464857528,1.460343099939677,1.393585204209864,1.4436540736582275,640800.0
1998-05-07,1.4519986464857528,1.460343099939677,1.3852396763935308,1.4019296576637883,1249200.0
1998-05-08,1.393585204209864,1.418619638934046,1.335170806945167,1.393585204209864,853200.0
1998-05-11,1.393585204209864,1.418619638934046,1.3685507694856822,1.393585204209864,292800.0
1998-05-12,1.4019296576637883,1.4019296576637883,1.3768952229396063,1.3852396763935308,947400.0
1998-05-13,1.4019296576637883,1.4353086652154954,1.3852396763935308,1.4019296576637883,377400.0
1998-05-14,1.3768952229396063,1.3768952229396063,1.3101363722209858,1.3184817806637177,803400.0
1998-05-15,1.335170806945167,1.335170806945167,1.3017917993934605,1.3017917993934605,166200.0
1998-05-19,1.293447345939536,1.3017917993934605,1.2183440417669908,1.2767573646692787,292800.0
1998-05-20,1.2767573646692787,1.285101818123203,1.2600673833990212,1.2767573646692787,436800.0
1998-05-21,1.2767573646692787,1.2767573646692787,1.251722929945097,1.251722929945097,40200.0
1998-05-22,1.251722929945097,1.2684129112153542,1.2266884952209152,1.2600673833990212,1168800.0
1998-05-25,1.2350329486748397,1.293447345939536,1.2350329486748397,1.285101818123203,217200.0
1998-05-26,1.2600673833990212,1.285101818123203,1.251722929945097,1.251722929945097,1813800.0
1998-05-27,1.2767573646692787,1.2767573646692787,1.2183440417669908,1.2350329486748397,110400.0
1998-05-28,1.251722929945097,1.251722929945097,1.2350329486748397,1.2350329486748397,115800.0
1998-05-29,1.2183440417669908,1.2350329486748397,1.2099985139506575,1.2099985139506575,157200.0
1998-06-01,1.2350329486748397,1.2350329486748397,1.2099985139506575,1.2099985139506575,92400.0
1998-06-02,1.2350329486748397,1.2350329486748397,1.2099985139506575,1.2099985139506575,733800.0
1998-06-03,1.2433784764911724,1.2433784764911724,1.2099985139506575,1.2099985139506575,100200.0
1998-06-04,1.2099985139506575,1.2099985139506575,1.1682750529450263,1.193309487669208,601200.0
1998-06-05,1.1766195063989506,1.193309487669208,1.1515850716747689,1.1682750529450263,1974000.0
1998-06-08,1.126550636950587,1.1682750529450263,1.126550636950587,1.1348950904045116,198000.0
1998-06-09,1.126550636950587,1.1432406182208446,1.093171748772481,1.093171748772481,141000.0
1998-06-10,1.084826220956148,1.084826220956148,1.043102759950517,1.051447213404441,10758600.0
1998-06-11,1.051447213404441,1.0597917862319663,0.9679993960911708,1.0013783439560775,894600.0
1998-06-12,1.0347572321341836,1.0347572321341836,0.9763439092318958,1.0013783439560775,596400.0
1998-06-15,0.9763439092318958,0.9846883626858202,0.9679993960911708,0.9679993960911708,280200.0
1998-06-16,0.9679993960911708,1.018068325226335,0.9513094148209136,1.0013783439560775,688200.0
1998-06-17,1.0013783439560775,1.1515850716747689,0.9930338308153526,1.084826220956148,514200.0
1998-06-18,1.10986065568033,1.10986065568033,1.0264127786802593,1.0347572321341836,298200.0
1998-06-19,1.043102759950517,1.043102759950517,1.0013783439560775,1.0013783439560775,249600.0
1998-06-22,1.0097227974100018,1.0264127786802593,0.9846883626858202,1.0097227974100018,1293000.0
1998-06-23,1.0347572321341836,1.0347572321341836,1.0013783439560775,1.0097227974100018,406200.0
1998-06-24,1.0347572321341836,1.043102759950517,1.0013783439560775,1.0097227974100018,207600.0
1998-06-25,1.0264127786802593,1.084826220956148,1.0013783439560775,1.043102759950517,694200.0
1998-06-26,1.0764817675022238,1.084826220956148,1.0013783439560775,1.051447213404441,539400.0
1998-06-29,1.0097227974100018,1.043102759950517,0.917930466956007,0.9763439092318958,1659600.0
1998-06-30,0.9930338308153526,1.018068325226335,0.9763439092318958,1.0013783439560775,1594800.0
1998-07-02,1.0347572321341836,1.051447213404441,1.0097227974100018,1.0097227974100018,486600.0
1998-07-03,1.0013783439560775,1.018068325226335,1.0013783439560775,1.0013783439560775,142800.0
1998-07-06,1.0097227974100018,1.0097227974100018,0.9846883626858202,1.0013783439560775,154200.0
1998-07-07,0.9846883626858202,1.0097227974100018,0.9846883626858202,0.9846883626858202,246000.0
1998-07-08,1.0097227974100018,1.0097227974100018,0.9679993960911708,1.0013783439560775,3436200.0
1998-07-09,1.0097227974100018,1.0097227974100018,0.9846883626858202,1.0013783439560775,460200.0
1998-07-10,0.9846883626858202,1.0097227974100018,0.9846883626858202,1.0013783439560775,129600.0
1998-07-13,1.0013783439560775,1.0013783439560775,0.9763439092318958,0.9930338308153526,465000.0
1998-07-14,1.0013783439560775,1.0264127786802593,1.0013783439560775,1.0264127786802593,1040400.0
1998-07-15,1.018068325226335,1.0347572321341836,1.0097227974100018,1.0264127786802593,466200.0
1998-07-16,1.0264127786802593,1.084826220956148,1.0264127786802593,1.051447213404441,865800.0
1998-07-17,1.0597917862319663,1.0764817675022238,1.0264127786802593,1.0764817675022238,3283800.0
1998-07-20,1.084826220956148,1.084826220956148,1.051447213404441,1.0681371946746985,450600.0
1998-07-21,1.0681371946746985,1.0681371946746985,1.051447213404441,1.0597917862319663,223200.0
1998-07-22,1.0681371946746985,1.084826220956148,1.0597917862319663,1.0764817675022238,466800.0
1998-07-23,1.084826220956148,1.084826220956148,1.043102759950517,1.043102759950517,223800.0
1998-07-24,1.043102759950517,1.0597917862319663,1.018068325226335,1.0264127786802593,205200.0
1998-07-27,1.043102759950517,1.043102759950517,1.0013783439560775,1.018068325226335,379800.0
1998-07-28,1.043102759950517,1.043102759950517,1.018068325226335,1.018068325226335,141000.0
1998-07-29,1.0264127786802593,1.0347572321341836,1.018068325226335,1.0264127786802593,142200.0
1998-07-30,1.0264127786802593,1.0264127786802593,0.9930338308153526,1.0097227974100018,239400.0
1998-07-31,1.0097227974100018,1.0097227974100018,0.9930338308153526,0.9930338308153526,259200.0
1998-08-04,0.9846883626858202,0.9846883626858202,0.8845505641022927,0.934619433550656,390600.0
1998-08-05,0.9679993960911708,0.9679993960911708,0.917930466956007,0.934619433550656,624600.0
1998-08-06,0.9429649613669892,0.9679993960911708,0.934619433550656,0.9513094148209136,313800.0
1998-08-07,0.9513094148209136,1.0013783439560775,0.9513094148209136,0.9596539279616384,1596000.0
1998-08-10,1.018068325226335,1.0264127786802593,1.0013783439560775,1.0013783439560775,429000.0
1998-08-11,1.0013783439560775,1.0264127786802593,0.9679993960911708,1.0264127786802593,534600.0
1998-08-12,1.0013783439560775,1.0764817675022238,1.0013783439560775,1.0764817675022238,342000.0
1998-08-13,1.0764817675022238,1.084826220956148,1.043102759950517,1.051447213404441,249600.0
1998-08-14,1.043102759950517,1.084826220956148,1.043102759950517,1.084826220956148,253200.0
1998-08-17,1.084826220956148,1.084826220956148,1.051447213404441,1.0681371946746985,628800.0
1998-08-18,1.084826220956148,1.1015162022264051,1.0764817675022238,1.093171748772481,816000.0
1998-08-19,1.084826220956148,1.1432406182208446,1.084826220956148,1.126550636950587,602400.0
1998-08-20,1.1515850716747689,1.1682750529450263,1.1348950904045116,1.1432406182208446,115200.0
1998-08-21,1.1348950904045116,1.1348950904045116,1.0681371946746985,1.126550636950587,292200.0
1998-08-24,1.1015162022264051,1.1766195063989506,1.1015162022264051,1.1599295251286934,441000.0
1998-08-25,1.193309487669208,1.193309487669208,1.126550636950587,1.1515850716747689,439200.0
1998-08-26,1.1432406182208446,1.1432406182208446,1.084826220956148,1.093171748772481,114000.0
1998-08-27,1.093171748772481,1.1015162022264051,0.9763439092318958,1.0013783439560775,693600.0
1998-08-28,1.0264127786802593,1.043102759950517,0.9930338308153526,0.9930338308153526,190800.0
1998-08-31,0.9930338308153526,0.9930338308153526,0.934619433550656,0.934619433550656,211800.0
1998-09-01,0.8845505641022927,0.934619433550656,0.8845505641022927,0.8928960322318251,403200.0
1998-09-02,0.9012404856857495,0.917930466956007,0.8845505641022927,0.9012404856857495,592800.0
1998-09-03,0.9095849988264744,0.9095849988264744,0.8344816349671287,0.8595160696913104,21313200.0
1998-09-04,0.8595160696913104,0.8595160696913104,0.8261371218264039,0.8595160696913104,480000.0
1998-09-08,0.867861537820843,0.8845505641022927,0.8595160696913104,0.8762060509615678,238200.0
1998-09-09,0.8762060509615678,0.9095849988264744,0.8762060509615678,0.8928960322318251,160200.0
1998-09-10,0.8928960322318251,0.8928960322318251,0.8428271030966612,0.8762060509615678,493800.0
1998-09-11,0.8928960322318251,0.8928960322318251,0.8595160696913104,0.8762060509615678,165600.0
1998-09-14,0.9012404856857495,0.917930466956007,0.8928960322318251,0.9012404856857495,190200.0
1998-09-15,0.9012404856857495,0.917930466956007,0.8762060509615678,0.9095849988264744,181200.0
1998-09-16,0.9012404856857495,0.917930466956007,0.9012404856857495,0.917930466956007,59400.0
1998-09-17,0.917930466956007,0.917930466956007,0.867861537820843,0.8762060509615678,394800.0
1998-09-18,0.8762060509615678,0.8762060509615678,0.867861537820843,0.867861537820843,401400.0
1998-09-21,0.867861537820843,0.867861537820843,0.8344816349671287,0.867861537820843,207000.0
1998-09-22,0.8928960322318251,0.8928960322318251,0.8762060509615678,0.8845505641022927,1556400.0
1998-09-23,1.0013783439560775,1.051447213404441,0.9679993960911708,1.0013783439560775,1639200.0
1998-09-24,1.018068325226335,1.018068325226335,0.9679993960911708,1.018068325226335,747000.0
1998-09-25,1.018068325226335,1.018068325226335,0.9846883626858202,1.0013783439560775,363600.0
1998-09-28,1.018068325226335,1.0347572321341836,0.9763439092318958,0.9846883626858202,1104000.0
1998-09-29,0.9846883626858202,0.9846883626858202,0.9679993960911708,0.9679993960911708,409200.0
1998-09-30,0.9846883626858202,0.9846883626858202,0.9596539279616384,0.9679993960911708,276600.0
1998-10-01,0.9429649613669892,1.0013783439560775,0.934619433550656,0.9846883626858202,363600.0
1998-10-02,0.9679993960911708,0.9846883626858202,0.9679993960911708,0.9846883626858202,79200.0
1998-10-05,1.0013783439560775,1.0013783439560775,0.9596539279616384,0.9679993960911708,237600.0
1998-10-06,0.934619433550656,0.9596539279616384,0.867861537820843,0.917930466956007,481800.0
1998-10-07,0.8845505641022927,0.917930466956007,0.8845505641022927,0.8845505641022927,516000.0
1998-10-08,0.8845505641022927,0.8845505641022927,0.8177926683724794,0.8344816349671287,352800.0
1998-10-09,0.8428271030966612,0.867861537820843,0.8344816349671287,0.851171616237386,366000.0
1998-10-13,0.8595160696913104,0.8595160696913104,0.8344816349671287,0.8344816349671287,357600.0
1998-10-14,0.8344816349671287,0.8428271030966612,0.8344816349671287,0.8344816349671287,132600.0
1998-10-15,0.8428271030966612,0.8928960322318251,0.8344816349671287,0.8845505641022927,795600.0
1998-10-16,0.9012404856857495,0.9012404856857495,0.867861537820843,0.867861537820843,58200.0
1998-10-19,0.8762060509615678,0.8762060509615678,0.851171616237386,0.851171616237386,102600.0
1998-10-20,0.867861537820843,0.8762060509615678,0.851171616237386,0.867861537820843,484200.0
1998-10-21,0.8344816349671287,0.851171616237386,0.8344816349671287,0.8344816349671287,287400.0
1998-10-22,0.8344816349671287,0.851171616237386,0.8177926683724794,0.8344816349671287,327600.0
1998-10-23,0.8344816349671287,0.8344816349671287,0.8177926683724794,0.8344816349671287,57600.0
1998-10-26,0.8762060509615678,0.8762060509615678,0.8344816349671287,0.867861537820843,36600.0
1998-10-27,0.8595160696913104,0.8762060509615678,0.8344816349671287,0.8428271030966612,185400.0
1998-10-28,0.8428271030966612,0.851171616237386,0.8344816349671287,0.8344816349671287,826800.0
1998-10-29,0.851171616237386,0.851171616237386,0.8261371218264039,0.851171616237386,696600.0
1998-10-30,0.8762060509615678,0.9596539279616384,0.8762060509615678,0.8928960322318251,1200600.0
1998-11-02,0.9596539279616384,0.9930338308153526,0.9262749800967318,0.9846883626858202,334800.0
1998-11-03,1.0013783439560775,1.0013783439560775,0.9095849988264744,0.934619433550656,409200.0
1998-11-04,0.917930466956007,0.917930466956007,0.8762060509615678,0.9012404856857495,640800.0
1998-11-05,0.8762060509615678,0.9596539279616384,0.8762060509615678,0.8845505641022927,260400.0
1998-11-06,0.9012404856857495,0.9513094148209136,0.9012404856857495,0.9262749800967318,349800.0
1998-11-09,0.8762060509615678,0.9596539279616384,0.8762060509615678,0.9513094148209136,720600.0
1998-11-10,0.9513094148209136,1.0013783439560775,0.9262749800967318,1.0013783439560775,183600.0
1998-11-11,1.0013783439560775,1.018068325226335,0.9846883626858202,0.9930338308153526,3457800.0
1998-11-12,1.0097227974100018,1.0347572321341836,0.9846883626858202,1.018068325226335,3702000.0
1998-11-13,1.043102759950517,1.043102759950517,1.018068325226335,1.043102759950517,1451400.0
1998-11-16,1.051447213404441,1.051447213404441,1.0347572321341836,1.051447213404441,153600.0
1998-11-17,1.084826220956148,1.084826220956148,1.043102759950517,1.0597917862319663,295800.0
1998-11-18,1.043102759950517,1.051447213404441,1.043102759950517,1.043102759950517,279600.0
1998-11-19,1.043102759950517,1.084826220956148,1.043102759950517,1.084826220956148,300600.0
1998-11-20,1.084826220956148,1.084826220956148,1.0264127786802593,1.084826220956148,4467000.0
1998-11-23,1.084826220956148,1.084826220956148,1.0681371946746985,1.0764817675022238,1274400.0
1998-11-24,1.0597917862319663,1.1182061834966628,1.0597917862319663,1.1182061834966628,2247600.0
1998-11-25,1.1182061834966628,1.193309487669208,1.1182061834966628,1.193309487669208,6276000.0
1998-11-26,1.2099985139506575,1.251722929945097,1.2016540604967334,1.2266884952209152,900600.0
1998-11-27,1.2099985139506575,1.2600673833990212,1.2099985139506575,1.2600673833990212,1908600.0
1998-11-30,1.2684129112153542,1.293447345939536,1.2350329486748397,1.251722929945097,1248000.0
1998-12-01,1.2183440417669908,1.2266884952209152,1.184964079226476,1.193309487669208,4578600.0
1998-12-02,1.1682750529450263,1.2016540604967334,1.1432406182208446,1.1432406182208446,251400.0
1998-12-03,1.126550636950587,1.1599295251286934,1.126550636950587,1.126550636950587,15592200.0
1998-12-04,1.1432406182208446,1.2099985139506575,1.1432406182208446,1.2016540604967334,4176600.0
1998-12-07,1.193309487669208,1.2433784764911724,1.193309487669208,1.2433784764911724,3073200.0
1998-12-08,1.251722929945097,1.3017917993934605,1.251722929945097,1.293447345939536,626400.0
1998-12-09,1.3017917993934605,1.3184817806637177,1.251722929945097,1.2684129112153542,1236000.0
1998-12-10,1.251722929945097,1.2600673833990212,1.2266884952209152,1.2350329486748397,111000.0
1998-12-11,1.2099985139506575,1.2684129112153542,1.2099985139506575,1.2684129112153542,1081800.0
1998-12-14,1.2266884952209152,1.285101818123203,1.2266884952209152,1.2600673833990212,220800.0
1998-12-15,1.293447345939536,1.3518607882154248,1.285101818123203,1.335170806945167,4778400.0
1998-12-16,1.335170806945167,1.3685507694856822,1.335170806945167,1.3518607882154248,3531000.0
1998-12-17,1.3685507694856822,1.42696409238797,1.3685507694856822,1.4102741111177126,9048000.0
1998-12-18,1.4353086652154954,1.485377534663859,1.393585204209864,1.4770330812099346,5723400.0
1998-12-21,1.4770330812099346,1.502067515934116,1.393585204209864,1.4353086652154954,1513200.0
1998-12-22,1.3852396763935308,1.460343099939677,1.3852396763935308,1.4353086652154954,980400.0
1998-12-23,1.4519986464857528,1.485377534663859,1.42696409238797,1.4770330812099346,1200000.0
1998-12-24,1.460343099939677,1.485377534663859,1.4436540736582275,1.485377534663859,1662000.0
1998-12-29,1.502067515934116,1.5437919319285556,1.4937230624801918,1.527101950658298,1006200.0
1998-12-30,1.502067515934116,1.5521363853824797,1.502067515934116,1.527101950658298,1388400.0
1998-12-31,1.527101950658298,1.7524121019231356,1.4937230624801918,1.7106876859286964,1830000.0
1999-01-04,1.6689642249230652,1.6689642249230652,1.5855153929341863,1.6022053742044442,1620000.0
1999-01-05,1.6689642249230652,1.777446536647317,1.660618697106732,1.6939986596472467,8239800.0
1999-01-06,1.7440676484692113,1.7440676484692113,1.6856532512045148,1.702343232474772,2661600.0
1999-01-07,1.7106876859286964,1.8692399414637209,1.6355842623825505,1.8692399414637209,13314600.0
1999-01-08,1.9109632830957517,1.952687818463792,1.844205506739539,1.9026188296418272,6123000.0
1999-01-11,1.9026188296418272,1.919308810912084,1.860894413647388,1.8775843949176452,1808400.0
1999-01-12,1.860894413647388,1.860894413647388,1.7357221206528783,1.7857909901012416,2755200.0
1999-01-13,1.6689642249230652,1.794136517917575,1.502067515934116,1.769102083193393,5253000.0
1999-01-14,1.819170952641757,1.9860667066418976,1.819170952641757,1.8775843949176452,12458400.0
1999-01-15,1.952687818463792,2.0361356954638623,1.8942743761879035,1.9860667066418976,2708400.0
1999-01-18,2.061170010814443,2.2113768579067354,2.061170010814443,2.169653396901104,11234400.0
1999-01-19,2.4199979828901226,2.511790313344118,2.3699291134417595,2.495101406436269,17398200.0
1999-01-20,2.6703425688791422,2.820549415971435,2.4199979828901226,2.436686889797972,16395000.0
1999-01-21,2.4033081209934672,2.4199979828901226,2.1946879509988864,2.336549150901245,6909000.0
1999-01-22,2.177997850355028,2.336549150901245,2.1279289809066646,2.311514596803462,5761800.0
1999-01-25,2.311514596803462,2.3782735668956843,2.177997850355028,2.3782735668956843,3954600.0
1999-01-26,2.445032536987906,2.737100583982557,2.436686889797972,2.7287558917814305,7734600.0
1999-01-27,2.678687022333067,2.6870314757869918,2.528480413987977,2.528480413987977,14059800.0
1999-01-28,2.6703425688791422,2.695377122976925,2.5451702758846326,2.57854928343634,3478800.0
1999-01-29,2.57854928343634,2.5868937368902643,2.503445859890194,2.5535147293385574,2711400.0
1999-02-01,2.57854928343634,2.5868937368902643,2.486755997993537,2.503445859890194,1718400.0
1999-02-02,2.52013572178685,2.5451702758846326,2.386618020349609,2.5451702758846326,4175400.0
1999-02-03,2.503445859890194,2.8789627388737227,2.4199979828901226,2.8706182854197984,43901400.0
1999-02-04,3.1293073248627423,3.1710317408571806,2.845583731322016,2.8789627388737227,21099600.0
1999-02-05,2.8789627388737227,2.8789627388737227,2.720411438327506,2.7454459924252888,5535600.0
1999-02-08,2.7621348993331374,2.8789627388737227,2.6703425688791422,2.720411438327506,2857200.0
1999-02-09,2.6870314757869918,2.720411438327506,2.478411305792411,2.5451702758846326,2661600.0
1999-02-10,2.486755997993537,2.5535147293385574,2.4199979828901226,2.503445859890194,3696000.0
1999-02-11,2.52013572178685,2.7621348993331374,2.503445859890194,2.737100583982557,6122400.0
1999-02-12,2.6536527069824865,2.712066029884774,2.6286181528847035,2.6536527069824865,1287000.0
1999-02-15,2.64530801478136,2.64530801478136,2.5451702758846326,2.5535147293385574,495000.0
1999-02-16,2.603583598786921,2.636962606338628,2.503445859890194,2.5535147293385574,1024800.0
1999-02-17,2.52013572178685,2.6119282909880472,2.478411305792411,2.5368248674419007,805800.0
1999-02-18,2.52013572178685,2.5535147293385574,2.436686889797972,2.486755997993537,2176200.0
1999-02-19,2.486755997993537,2.486755997993537,2.428342436344048,2.4700668523384866,825000.0
1999-02-22,2.4700668523384866,2.5618591827924817,2.461721443895754,2.5368248674419007,684600.0
1999-02-23,2.5868937368902643,2.603583598786921,2.4700668523384866,2.528480413987977,531600.0
1999-02-24,2.5618591827924817,2.5618591827924817,2.503445859890194,2.503445859890194,1767600.0
1999-02-25,2.503445859890194,2.503445859890194,2.2781358279989576,2.336549150901245,1468200.0
1999-02-26,2.344894559343977,2.3782735668956843,2.228066719803392,2.236411412004518,2049600.0
1999-03-01,2.228066719803392,2.228066719803392,2.002756687912155,2.152963535004448,2380800.0
1999-03-02,2.152963535004448,2.169653396901104,1.9026188296418272,1.9276532643660085,3501000.0
1999-03-03,1.9026188296418272,1.969377799734049,1.7357221206528783,1.961032271917716,11593800.0
1999-03-04,2.0444811039065938,2.0528255573605185,1.9443432456362664,1.9777222531879728,2152200.0
1999-03-05,2.0528255573605185,2.0695156580043768,1.961032271917716,1.9860667066418976,774600.0
1999-03-08,2.002756687912155,2.019446549808811,1.969377799734049,1.969377799734049,1111800.0
1999-03-09,1.969377799734049,2.0361356954638623,1.952687818463792,2.027791242009938,1152600.0
1999-03-10,2.0528255573605185,2.3282046974473207,2.0528255573605185,2.228066719803392,6653400.0
1999-03-11,2.286480281452881,2.294825689895613,2.0945499733549577,2.152963535004448,1878000.0
1999-03-12,2.152963535004448,2.152963535004448,2.0695156580043768,2.0945499733549577,865200.0
1999-03-15,2.0862045649122254,2.136273434360589,2.077860111458301,2.1279289809066646,413400.0
1999-03-16,2.1195845274527403,2.1863423038089524,2.1112391190100084,2.152963535004448,1496400.0
1999-03-17,2.152963535004448,2.236411412004518,2.1279289809066646,2.169653396901104,799800.0
1999-03-18,2.161307988458372,2.2113768579067354,2.136273434360589,2.2030324044528107,1808400.0
1999-03-19,2.228066719803392,2.236411412004518,2.0945499733549577,2.161307988458372,1318800.0
1999-03-22,2.161307988458372,2.3532390127979013,2.161307988458372,2.311514596803462,1950600.0
1999-03-23,2.269791135797831,2.336549150901245,2.228066719803392,2.253101273901174,726600.0
1999-03-24,2.253101273901174,2.2781358279989576,2.1946879509988864,2.236411412004518,502800.0
1999-03-25,2.253101273901174,2.3532390127979013,2.236411412004518,2.3532390127979013,1315200.0
1999-03-26,2.336549150901245,2.3532390127979013,2.286480281452881,2.294825689895613,627000.0
1999-03-29,2.3782735668956843,2.5368248674419007,2.344894559343977,2.511790313344118,1522800.0
1999-03-30,2.503445859890194,2.52013572178685,2.445032536987906,2.503445859890194,3172800.0
1999-03-31,2.486755997993537,2.6286181528847035,2.4700668523384866,2.6286181528847035,1066200.0
1999-04-01,2.6286181528847035,2.6703425688791422,2.503445859890194,2.5868937368902643,1611000.0
1999-04-05,2.603583598786921,2.703721576430849,2.603583598786921,2.703721576430849,1152000.0
1999-04-06,2.678687022333067,2.695377122976925,2.603583598786921,2.6870314757869918,1151400.0
1999-04-07,2.695377122976925,2.85392818477594,2.6286181528847035,2.85392818477594,2626200.0
1999-04-08,2.85392818477594,3.045859447862671,2.85392818477594,2.920687154868161,3795000.0
1999-04-09,2.8706182854197984,2.9707560243165254,2.753790445879213,2.920687154868161,2458800.0
1999-04-12,2.795514861873652,2.9707560243165254,2.695377122976925,2.929031608322086,1185600.0
1999-04-13,2.9707560243165254,3.03751403941994,2.9707560243165254,3.0041350318682323,4042200.0
1999-04-14,2.987445169971576,3.0041350318682323,2.89565260077038,2.995790578414308,2220000.0
1999-04-15,2.995790578414308,3.0041350318682323,2.795514861873652,2.820549415971435,1947000.0
1999-04-16,2.837238322879284,2.837238322879284,2.6286181528847035,2.6703425688791422,4753200.0
1999-04-19,2.6703425688791422,2.753790445879213,2.4700668523384866,2.4700668523384866,1375800.0
1999-04-20,2.503445859890194,2.52013572178685,2.4199979828901226,2.503445859890194,3114600.0
1999-04-21,2.503445859890194,2.503445859890194,2.3031701433495377,2.386618020349609,1008000.0
1999-04-22,2.486755997993537,2.712066029884774,2.445032536987906,2.5368248674419007,1528800.0
1999-04-23,2.603583598786921,2.703721576430849,2.5451702758846326,2.703721576430849,681000.0
1999-04-26,2.737100583982557,2.795514861873652,2.6703425688791422,2.7621348993331374,567600.0
1999-04-27,2.837238322879284,2.920687154868161,2.795514861873652,2.85392818477594,1478400.0
1999-04-28,2.8706182854197984,3.0041350318682323,2.678687022333067,2.737100583982557,1346400.0
1999-04-29,2.737100583982557,2.920687154868161,2.6703425688791422,2.845583731322016,1146600.0
1999-04-30,3.0041350318682323,3.054203901316596,2.887307192327647,2.9457217089659444,3088800.0
1999-05-03,2.91234174642543,2.920687154868161,2.703721576430849,2.903997292971506,1278000.0
1999-05-04,2.920687154868161,3.0041350318682323,2.8789627388737227,2.929031608322086,4177200.0
1999-05-05,2.920687154868161,2.920687154868161,2.845583731322016,2.903997292971506,2097600.0
1999-05-06,2.845583731322016,2.85392818477594,2.7704803077758697,2.7871694534309204,3123000.0
1999-05-07,2.778824999976996,2.812203768781501,2.720411438327506,2.753790445879213,1123800.0
1999-05-10,2.7287558917814305,2.7287558917814305,2.5451702758846326,2.678687022333067,1319400.0
1999-05-11,2.6703425688791422,2.712066029884774,2.636962606338628,2.6619971604364103,825600.0
1999-05-12,2.6119282909880472,2.6286181528847035,2.528480413987977,2.5535147293385574,2848200.0
1999-05-13,2.5451702758846326,2.636962606338628,2.5451702758846326,2.5868937368902643,1525200.0
1999-05-14,2.5618591827924817,2.712066029884774,2.52013572178685,2.603583598786921,780600.0
1999-05-17,2.5868937368902643,2.6870314757869918,2.5868937368902643,2.6870314757869918,2175000.0
1999-05-18,2.920687154868161,3.2962040338516907,2.85392818477594,3.2044107484088884,11571000.0
1999-05-19,3.1293073248627423,3.137651778316666,2.962410615873793,3.0708940019604545,2256000.0
1999-05-20,3.0708940019604545,3.279514171955035,3.0041350318682323,3.120962871408818,2344200.0
1999-05-21,3.18772064776503,3.463099787851832,3.18772064776503,3.463099787851832,4806000.0
1999-05-25,3.621652043386856,3.6299964968407807,3.387996364305686,3.5382032113979784,3190800.0
1999-05-26,3.5382032113979784,3.655031050938564,3.488134341949615,3.5382032113979784,4528800.0
1999-05-27,3.5382032113979784,3.5548930732946347,3.354617356753979,3.387996364305686,3001800.0
1999-05-28,3.3045484873056155,3.4714451962945643,3.18772064776503,3.4213763268462003,4246200.0
1999-05-31,3.463099787851832,3.463099787851832,3.379651910851761,3.387996364305686,151800.0
1999-06-01,3.454755334397908,3.688409819743069,3.454755334397908,3.571583173938493,2436000.0
1999-06-02,3.504824203846271,4.139030361019946,3.504824203846271,4.122340976617694,7617600.0
1999-06-03,4.172410084813259,4.831650318590312,4.172410084813259,4.673099256791297,12893400.0
1999-06-04,4.631374840796858,4.6564093948946415,4.255857961813329,4.439443577710127,5451000.0
1999-06-07,4.439443577710127,4.931788534981443,4.314271284715617,4.673099256791297,2803800.0
1999-06-08,4.623030148595732,4.83999501079144,4.623030148595732,4.773236995688024,2161200.0
1999-06-09,4.789925902595873,5.190477335677185,4.789925902595873,5.132064012774897,4065600.0
1999-06-10,5.140408704976023,5.140408704976023,4.83999501079144,5.090339596780459,6062400.0
1999-06-11,5.006891719780388,5.0736506898726095,4.547926963796788,4.606340286699076,1959600.0
1999-06-14,4.46447813180791,4.547926963796788,4.105651114721037,4.255857961813329,2626200.0
1999-06-15,4.172410084813259,4.255857961813329,3.938754405732088,4.139030361019946,1649400.0
1999-06-16,4.180754777014385,4.631374840796858,4.180754777014385,4.431099363003405,1838400.0
1999-06-17,4.422754670802278,4.7565471337913685,4.406064808905621,4.673099256791297,1416600.0
1999-06-18,4.723168364986863,4.731512579693585,4.481167993704566,4.597996071992354,1188600.0
1999-06-21,4.589650424802421,5.065305042682676,4.589650424802421,5.006891719780388,1814400.0
1999-06-22,4.990201857883731,4.990201857883731,4.798271549785807,4.906753980883661,2158800.0
1999-06-23,4.83999501079144,4.83999501079144,4.489512685905693,4.739857271894712,3843600.0
1999-06-24,4.664753609601363,4.673099256791297,4.406064808905621,4.422754670802278,1534800.0
1999-06-25,4.46447813180791,4.547926963796788,4.255857961813329,4.422754670802278,942600.0
1999-06-28,4.506202547802348,4.798271549785807,4.472823778997844,4.798271549785807,1331400.0
1999-06-29,4.865029564889221,5.257236305769407,4.865029564889221,4.990201857883731,4081200.0
1999-06-30,5.006891719780388,5.24054644387275,4.931788534981443,4.931788534981443,2736000.0
1999-07-02,4.898409288682534,5.023581581677044,4.83999501079144,5.023581581677044,838200.0
1999-07-05,4.965167303785949,5.006891719780388,4.923443842780317,4.973512950975882,186000.0
1999-07-06,4.990201857883731,5.591028768758497,4.990201857883731,5.290615074573912,3643800.0
1999-07-07,5.298960721763846,5.557649999953991,5.290615074573912,5.449167568856138,1452600.0
1999-07-08,5.449167568856138,5.565994214660714,5.374063906562791,5.424133014758356,760800.0
1999-07-09,5.474202122953921,5.549305307752865,5.340684182769478,5.424133014758356,1031400.0
1999-07-12,5.424133014758356,6.158476910828758,5.424133014758356,5.908132324839738,2372400.0
1999-07-13,5.8413733547475175,5.891442462943082,5.607718630655153,5.874753078540829,1882800.0
1999-07-14,5.8413733547475175,6.550683651708943,5.8413733547475175,6.342062526725556,2957400.0
1999-07-15,6.4672348197200655,6.709234713507958,6.375442250518868,6.4672348197200655,3342600.0
1999-07-16,6.433856050915559,6.675855944703453,6.358752388622212,6.358752388622212,1207200.0
1999-07-19,6.508959235714504,6.675855944703453,6.4255113587144335,6.433856050915559,1120200.0
1999-07-20,6.4672348197200655,6.5256490976111605,5.507580891758426,5.591028768758497,1848600.0
1999-07-21,5.74958078554632,6.408821496817777,5.74958078554632,6.342062526725556,2970000.0
1999-07-22,6.408821496817777,7.168199469491557,6.39213163492112,6.951235084790254,5427600.0
1999-07-23,7.009648407692542,7.0930962846926136,6.567372558616792,6.884476114698033,2134800.0
1999-07-26,6.675855944703453,6.759303821703523,6.10006358792647,6.108407802633192,2340600.0
1999-07-27,6.342062526725556,6.625786836507888,5.874753078540829,6.0082700637364646,2004600.0
1999-07-28,6.091717940736537,6.233580095627702,5.757925477747445,5.9582009555409,1117800.0
1999-07-29,5.824684447839667,6.116752494834318,5.674477600747375,6.108407802633192,1044600.0
1999-07-30,6.158476910828758,6.342062526725556,5.908132324839738,5.924822186736394,651600.0
1999-08-03,5.874753078540829,5.949856740834177,5.357374044666134,5.3824085987639165,2272800.0
1999-08-04,5.349029829959411,5.349029829959411,4.422754670802278,4.506202547802348,4716000.0
1999-08-05,4.631374840796858,5.065305042682676,4.439443577710127,5.048616135774827,2762400.0
1999-08-06,4.923443842780317,5.3824085987639165,4.865029564889221,4.973512950975882,1639200.0
1999-08-09,5.006891719780388,5.03192627387817,4.506202547802348,4.673099256791297,1849800.0
1999-08-10,4.673099256791297,4.7064780255958025,4.381030254807839,4.489512685905693,1897800.0
1999-08-11,4.71482271779693,4.798271549785807,4.589650424802421,4.71482271779693,1247400.0
1999-08-12,4.789925902595873,5.132064012774897,4.739857271894712,4.906753980883661,1618200.0
1999-08-13,5.090339596780459,5.4992361995573,5.090339596780459,5.4992361995573,2083200.0
1999-08-16,5.72454670894294,6.200201326823197,5.72454670894294,6.133442356730975,3789600.0
1999-08-17,6.342062526725556,6.492269373817847,5.883097770741955,5.924822186736394,3231000.0
1999-08-18,6.350408173915489,6.4255113587144335,6.091717940736537,6.342062526725556,2906400.0
1999-08-19,6.191855679633263,6.809372929899088,6.191855679633263,6.742613959806866,3107400.0
1999-08-20,6.759303821703523,7.585440764469525,6.759303821703523,7.510337579670582,4221600.0
1999-08-23,7.844130042659671,8.044405520453125,7.618820010768434,7.652199734561747,3715800.0
1999-08-24,7.476958810866076,7.527027441567237,7.059717515888108,7.076407377784764,3216600.0
1999-08-25,7.1515105625837085,7.510337579670582,7.1515105625837085,7.268337685882688,2177400.0
1999-08-26,7.268337685882688,7.293371762486067,6.76764851390465,7.293371762486067,2848800.0
1999-08-27,7.351786517871567,7.527027441567237,7.318406316583849,7.42688970267051,1502400.0
1999-08-30,7.44357860957836,7.577096549762803,7.134820700687052,7.326751963773783,1825800.0
1999-08-31,7.385165286676072,7.552061995665021,7.243303131784906,7.4101998407738545,19940400.0
1999-09-01,7.527027441567237,7.627165180463964,7.4101998407738545,7.610475318567309,975000.0
1999-09-02,7.510337579670582,7.527027441567237,7.201579670779274,7.493647717773925,841200.0
1999-09-03,7.67723428865953,7.844130042659671,7.660544426762874,7.743992303762944,1099200.0
1999-09-07,7.844130042659671,8.711991401420113,7.760682165659601,8.661922293224547,3343800.0
1999-09-08,8.461646815431093,9.271094373794844,8.394888322833275,8.803784925610117,2484000.0
1999-09-09,8.903923142001249,9.179301804593644,8.795439278420183,9.095852972604767,2129400.0
1999-09-10,9.262749681593716,9.371231635197166,8.903923142001249,9.045783864409202,5008800.0
1999-09-13,8.870542463219127,8.970680679610258,8.795439278420183,8.878888110409061,906600.0
1999-09-14,8.762060509615678,9.271094373794844,8.720336093621238,8.98737101900132,1436400.0
1999-09-15,9.22102526559928,9.22102526559928,8.570129724023351,8.570129724023351,1669200.0
1999-09-16,8.628543524420042,8.636888216621168,8.177923460637569,8.336474522436584,1641600.0
1999-09-17,8.169577813447635,8.511715923626658,8.01102675164862,8.211302229442074,7107000.0
1999-09-20,8.19461284503982,8.311440445833204,7.92757887464855,7.994336889751963,1243200.0
1999-09-21,7.902544320550767,7.902544320550767,7.310062101877127,7.393509978877198,2959800.0
1999-09-22,7.385165286676072,7.844130042659671,7.335096178480506,7.343440870681633,2556000.0
1999-09-23,7.451924256768294,7.510337579670582,6.926200530692472,7.0513728236869815,2256000.0
1999-09-24,5.908132324839738,6.550683651708943,5.766270169948572,6.508959235714504,5138400.0
1999-09-27,6.567372558616792,7.718957749665162,6.567372558616792,7.610475318567309,5559000.0
1999-09-28,7.510337579670582,8.01102675164862,7.343440870681633,7.485303025572798,2371800.0
1999-09-29,7.460268471475016,7.593785456670652,7.2599929936815615,7.460268471475016,1476600.0
1999-09-30,7.577096549762803,7.752337473458474,7.577096549762803,7.610475318567309,1570800.0
1999-10-01,7.527027441567237,7.535372133768364,7.285027547779345,7.385165286676072,1622400.0
1999-10-04,7.376820594474945,7.593785456670652,7.335096178480506,7.468613163676142,819600.0
1999-10-05,7.485303025572798,7.501992887469455,7.2599929936815615,7.368475424779415,666600.0
1999-10-06,7.393509978877198,7.393509978877198,7.234958439583779,7.285027547779345,470400.0
1999-10-07,7.268337685882688,7.42688970267051,7.1515105625837085,7.301717409676001,1177200.0
1999-10-08,7.335096178480506,7.577096549762803,7.285027547779345,7.552061995665021,1199400.0
1999-10-12,8.11116496803975,8.202957537240948,7.902544320550767,8.05275116764306,1493400.0
1999-10-13,7.80240658165404,7.80240658165404,7.485303025572798,7.752337473458474,733800.0
1999-10-14,7.610475318567309,7.844130042659671,7.510337579670582,7.710613057464035,2357400.0
1999-10-15,7.2599929936815615,7.593785456670652,7.2599929936815615,7.418544055480576,1489800.0
1999-10-18,7.535372133768364,7.67723428865953,6.992958545795887,7.209923885485996,1396800.0
1999-10-19,7.42688970267051,7.627165180463964,7.293371762486067,7.385165286676072,945000.0
1999-10-20,7.42688970267051,7.627165180463964,7.385165286676072,7.627165180463964,1299000.0
1999-10-21,7.376820594474945,7.627165180463964,7.351786517871567,7.510337579670582,559800.0
1999-10-22,7.527027441567237,8.13619904464313,7.527027441567237,8.077785244246439,4045200.0
1999-10-25,8.069440552045311,8.069440552045311,7.844130042659671,7.952613428746332,838200.0
1999-10-26,8.01102675164862,8.303095753632078,8.01102675164862,8.05275116764306,1296600.0
1999-10-27,8.05275116764306,8.077785244246439,7.560406687866147,7.718957749665162,686400.0
1999-10-28,7.844130042659671,7.985992197550837,7.510337579670582,7.618820010768434,766200.0
1999-10-29,7.618820010768434,7.710613057464035,7.435234394871637,7.618820010768434,654600.0
1999-11-01,7.618820010768434,7.760682165659601,7.510337579670582,7.710613057464035,1265400.0
1999-11-02,7.785716719757383,7.785716719757383,7.577096549762803,7.702268842757313,383400.0
1999-11-03,7.67723428865953,8.620197877230108,7.67723428865953,8.24468099824658,4567200.0
1999-11-04,8.511715923626658,9.11254331199583,8.511715923626658,9.054129511599134,1959000.0
1999-11-05,9.22102526559928,10.097231316560848,9.22102526559928,9.429646390582665,4252200.0
1999-11-08,9.679990976571684,10.264128025549796,9.554818683577174,9.8385420383707,2902200.0
1999-11-09,10.113921655951907,10.264128025549796,9.387921974588227,9.421300743392733,1573800.0
1999-11-10,9.179301804593644,9.921989915370771,9.179301804593644,9.746748514180696,1296000.0
1999-11-11,9.846886730571828,10.597920488538886,9.846886730571828,10.330886518147611,1953600.0
1999-11-12,10.723092781533396,10.93171390651678,9.846886730571828,10.197369532951974,3803400.0
1999-11-15,10.447714118940992,11.849643418483984,10.447714118940992,11.599298832494965,3789000.0
1999-11-16,12.700815392842168,13.3517109344181,12.03323046686399,12.884401486233372,2970600.0
1999-11-17,13.218193949222462,13.768952229396064,12.934470594428936,13.426814119217042,2296200.0
1999-11-18,13.526952335608172,13.727227813401628,12.51722929945097,13.685504352395991,2148000.0
1999-11-19,13.309987473412464,13.518607643407046,13.184815180417957,13.418469427015914,1694400.0
1999-11-22,13.268263057418029,15.354467622330256,12.85102176244006,12.85102176244006,5063400.0
1999-11-23,13.518607643407046,13.518607643407046,11.807919957478347,12.016540127472927,6252000.0
1999-11-24,11.76619554148391,12.183436836461876,11.223781953511434,11.524195647696018,6717000.0
1999-11-25,11.682747664483838,12.767573885439989,11.682747664483838,12.725849469445553,2647200.0
1999-11-26,12.74253980883661,14.353089278374176,12.684126008439916,13.67715870520606,3472800.0
1999-11-29,13.685504352395991,13.768952229396064,13.10136634842908,13.209849257021338,2311200.0
1999-11-30,13.685504352395991,14.102744692385157,12.492195222847592,12.684126008439916,2036400.0
1999-12-01,12.809298301434426,13.518607643407046,12.767573885439989,13.335021550015847,1881600.0
1999-12-02,13.451849150809226,13.668814013004932,12.934470594428936,13.518607643407046,1112400.0
1999-12-03,14.002606475994025,14.603433864363195,13.685504352395991,13.885779830189447,1363200.0
1999-12-06,13.935848938385012,14.002606475994025,13.3517109344181,13.894124522390577,929400.0
1999-12-07,14.019296815385085,14.353089278374176,13.393435350412537,13.560332059401484,1375800.0
1999-12-08,13.59371082820599,13.59371082820599,12.64240159244548,12.842677070238931,1471800.0
1999-12-09,13.059642887423443,13.3517109344181,12.433781422450895,12.650746284646605,1169400.0
1999-12-10,12.684126008439916,13.001228132037948,12.183436836461876,12.26688471346195,648600.0
1999-12-13,12.216815605266383,12.225160297467513,11.098609660516924,12.183436836461876,3067200.0
1999-12-14,12.008195435271803,12.008195435271803,11.015161783516852,11.16536815311474,2009400.0
1999-12-15,11.223781953511434,11.43240307849482,10.597920488538886,10.68136932052776,1735200.0
1999-12-16,10.68136932052776,10.831575690125652,10.264128025549796,10.514472611538814,2376600.0
1999-12-17,10.764817197527831,11.849643418483984,10.764817197527831,11.76619554148391,2554200.0
1999-12-20,12.008195435271803,12.60067717645104,10.597920488538886,10.80654161352227,2574600.0
1999-12-21,10.864955413918963,11.51585095549489,10.264128025549796,11.39067866250038,2859600.0
1999-12-22,10.33923121034874,11.140334076511362,9.012405095604697,10.597920488538886,9144000.0
1999-12-23,10.864955413918963,11.307230785500307,10.447714118940992,10.80654161352227,2654400.0
1999-12-24,11.05688619951129,11.098609660516924,10.93171390651678,11.065230891712416,349800.0
1999-12-29,10.205714225153104,10.597920488538886,10.013783439560775,10.447714118940992,905400.0
1999-12-30,10.514472611538814,10.68136932052776,10.10557696375078,10.280818364940854,896400.0
1999-12-31,10.52281730373994,11.424057431304886,10.52281730373994,11.131989384310236,1058400.0
2000-01-04,12.024884819674057,13.034608810820068,11.682747664483838,12.308609129456388,2686200.0
2000-01-05,12.20012622086413,12.26688471346195,11.524195647696018,11.941436942673986,2889000.0
2000-01-06,11.732816772679405,12.016540127472927,11.348954246505944,11.51585095549489,3931800.0
2000-01-07,11.348954246505944,11.933092250472855,11.098609660516924,11.76619554148391,1626600.0
2000-01-10,12.525573991652095,13.685504352395991,12.358678237651954,13.602055520407118,2918400.0
2000-01-11,13.3517109344181,13.935848938385012,13.10136634842908,13.727227813401628,1184400.0
2000-01-12,13.69384904459712,13.69384904459712,12.533919638842027,12.85102176244006,789000.0
2000-01-13,13.017918471429008,13.268263057418029,11.682747664483838,12.099988004473005,1911600.0
2000-01-14,12.367022929853082,12.684126008439916,11.532541294885952,11.974815711478492,1460400.0
2000-01-17,11.974815711478492,12.241850636858572,11.924746603282925,12.183436836461876,337800.0
2000-01-18,13.3517109344181,13.84405541419501,12.85102176244006,13.435159766406974,5151600.0
2000-01-19,14.519985987363125,17.440674097220093,14.43653811036305,17.10687876926458,7130400.0
2000-01-20,17.198672293454585,17.340535880828963,16.02205350329724,16.60618959728654,2053800.0
2000-01-21,16.73136189028105,17.190329511231074,15.354467622330256,16.60618959728654,1632600.0
2000-01-24,16.689640339253035,19.35998004316575,16.60618959728654,17.190329511231074,2294400.0
2000-01-25,18.692397027165192,18.692397027165192,16.35584501129752,17.691018683209112,944400.0
2000-01-26,17.94136326919813,17.94136326919813,17.023431847253317,17.10687876926458,529800.0
2000-01-27,17.056810616057824,17.190329511231074,15.77170891730822,16.27239808928626,982800.0
2000-01-28,15.688261040308149,16.02205350329724,15.195916560531238,15.195916560531238,880800.0
2000-01-31,15.321088853525747,17.023431847253317,15.112468683531167,15.905225902503856,1444200.0
2000-02-01,16.35584501129752,17.3572233552536,16.02205350329724,16.85653418327556,1268400.0
2000-02-02,16.923293630862187,20.49487728229508,16.923293630862187,20.344670912697197,4863600.0
2000-02-03,20.22784331190381,22.531012739011743,20.02756687912155,21.91349596624033,5489400.0
2000-02-04,21.696532059033427,23.36549341899006,21.61308131706692,22.614459661023,1167600.0
2000-02-07,22.447565817000484,24.86756093492417,22.414185138218365,24.86756093492417,1368600.0
2000-02-08,27.371006794814367,31.293073248627422,26.70342377881381,30.041350318682326,3357600.0
2000-02-09,29.206869638704006,29.373763482726524,26.035836942858012,26.87031762283633,2295000.0
2000-02-10,28.03859363077017,28.372385138770444,26.55321549923831,27.871695966792405,1286400.0
2000-02-11,28.005214861965666,28.005214861965666,25.03445859890194,25.69369883267899,1300800.0
2000-02-14,25.03445859890194,28.20549129474793,23.19859957496754,28.122040552781424,2113800.0
2000-02-15,27.53790445879213,27.688110828390027,26.695077176635067,27.053904671216348,1335600.0
2000-02-16,27.120662208825348,27.371006794814367,25.618594692891232,25.66866475607561,1481400.0
2000-02-17,26.202734606835776,28.706180466725968,26.11928386486927,27.27087048840086,1239000.0
2000-02-18,27.49617908780888,27.49617908780888,26.161009235852525,26.352940976433658,1087200.0
2000-02-21,26.36962845085829,26.761836624221694,25.86893927888025,26.761836624221694,187800.0
2000-02-22,27.53790445879213,27.53790445879213,25.95239002084676,26.70342377881381,889800.0
2000-02-23,26.70342377881381,29.373763482726524,26.70342377881381,29.03997197472625,1502400.0
2000-02-24,30.3751418266826,35.38203354646299,30.3751418266826,34.54755286648467,2805000.0
2000-02-25,34.21376135848439,34.51417409768017,32.04410700659448,33.71307218650635,2434200.0
2000-02-28,38.21927473430871,43.393060298111614,35.21513970244047,36.04962038241879,4301400.0
2000-02-29,38.88685775030927,39.22065307826478,33.71307218650635,33.71307218650635,1783800.0
2000-03-01,35.88272271844103,37.21789639035262,33.87996603052888,35.04824203846271,1053000.0
2000-03-02,36.71720721837458,38.09410244131419,35.63237813245201,37.88547940635319,1071600.0
2000-03-03,40.0551337582431,40.0551337582431,36.04962038241879,36.199828661994296,1243200.0
2000-03-06,36.71720721837458,38.05237707033095,35.54893121044075,35.54893121044075,1285200.0
2000-03-07,35.54893121044075,36.550309554396826,32.8785876865728,34.380655202506915,1061400.0
2000-03-08,35.04824203846271,35.54893121044075,30.208247982660087,31.7103154985942,1357800.0
2000-03-09,31.79376242060546,34.046863694506634,30.3751418266826,33.546174522528595,1428000.0
2000-03-10,35.04824203846271,35.54893121044075,31.91059002139884,32.37789851459476,1044600.0
2000-03-13,30.041350318682326,33.212383014528314,29.87445265470456,32.04410700659448,834000.0
2000-03-14,32.8785876865728,33.87996603052888,30.959281740627144,31.37652017063868,1137000.0
2000-03-15,32.119211146382234,32.8785876865728,26.70342377881381,29.707558810682045,3235200.0
2000-03-16,30.87583099866064,34.82293343905469,27.204112950791853,34.82293343905469,12299400.0
2000-03-17,30.87583099866064,33.212383014528314,30.87583099866064,32.119211146382234,2499600.0
2000-03-20,32.845208917768296,32.845208917768296,31.042728662638403,31.54341783461644,719400.0
2000-03-21,30.708937154638125,30.87583099866064,28.539282802748208,30.208247982660087,2319600.0
2000-03-22,30.87583099866064,33.212383014528314,30.39183312106248,32.54479617857252,1731000.0
2000-03-23,32.04410700659448,33.04548535055056,31.7103154985942,32.82851953336604,793800.0
2000-03-24,33.04548535055056,36.13306730443005,33.04548535055056,36.007895011435544,1947600.0
2000-03-27,36.04962038241879,36.04962038241879,33.71307218650635,33.84658726172437,1075800.0
2000-03-28,33.37927685855084,33.62962144453986,30.24996953368809,30.708937154638125,1950600.0
2000-03-29,31.21796910883967,32.37789851459476,26.36962845085829,27.18742165641199,4633800.0
2000-03-30,24.700667090901657,26.202734606835776,22.030323567033705,23.874529193146845,7443600.0
2000-03-31,25.710388217081245,26.786870700825077,23.866182590968094,25.368250106902213,4299000.0
2000-04-03,25.051147983304197,25.2013562628797,20.53660074330072,21.34604925665327,5754000.0
2000-04-04,21.362736731077906,21.696532059033427,15.421226114928068,18.525499363187432,9039000.0
2000-04-05,17.023431847253317,20.94549830106637,16.60618959728654,19.610324629154768,6218400.0
2000-04-06,21.028945223077628,22.864804247012017,21.028945223077628,21.57135976603892,6430200.0
2000-04-07,23.36549341899006,24.700667090901657,22.36411507503398,24.366871762946136,4598400.0
2000-04-10,25.86893927888025,25.86893927888025,19.94411995711029,20.361358387121825,6195600.0
2000-04-11,19.818947664115782,22.614459661023,18.024810191209397,20.13604978771381,7888200.0
2000-04-12,14.186193524374032,14.353089278374176,10.889989490522344,11.348954246505944,40087800.0
2000-04-13,12.016540127472927,12.099988004473005,10.27247271775092,10.414334395147682,19250400.0
2000-04-14,9.8385420383707,10.531162950929874,8.928957218604626,9.262749681593716,15506400.0
2000-04-17,8.77875084900674,9.997093100169716,8.511715923626658,9.12923269639808,10159200.0
2000-04-18,9.613232483973867,10.93171390651678,9.162611465202584,9.988749362957398,10168200.0
2000-04-19,10.639644904533323,11.315575477701437,9.930335562560703,10.322541825946484,9242400.0
2000-04-20,10.3559215497398,10.514472611538814,9.638266560577248,9.81350796176732,3759600.0
2000-04-24,9.179301804593644,9.513094267582735,8.803784925610117,8.928957218604626,2728800.0
2000-04-25,9.58819745238168,10.68136932052776,9.012405095604697,10.380955626343178,6943200.0
2000-04-26,10.764817197527831,10.973437367522417,9.72171443757732,10.013783439560775,6307800.0
2000-04-27,9.34619755859379,10.839920382326778,9.137577388599206,9.972059023566338,6832200.0
2000-04-28,10.264128025549796,10.973437367522417,10.180680148549722,10.497782272147754,7207800.0
2000-05-01,11.023506475717978,11.173712845315867,10.80654161352227,10.848265074527903,4174200.0
2000-05-02,10.940058598717908,12.333643206059769,10.68136932052776,11.332264862103692,8086200.0
2000-05-03,11.015161783516852,11.265506369505871,10.380955626343178,10.597920488538886,5205600.0
2000-05-04,10.831575690125652,11.015161783516852,10.222403609555355,10.264128025549796,3886200.0
2000-05-05,10.10557696375078,10.881644798321217,10.055507855555213,10.489438534935436,2920200.0
2000-05-08,10.305852441544232,10.389300318544304,10.055507855555213,10.13061104035416,1584600.0
2000-05-09,10.27247271775092,10.39764501074543,9.437991082783793,9.513094267582735,3908400.0
2000-05-10,9.34619755859379,9.429646390582665,8.745370170224618,9.162611465202584,5892000.0
2000-05-11,9.387921974588227,9.62992186837612,9.054129511599134,9.195991188995896,3148200.0
2000-05-12,9.529784606973797,9.763438853571756,9.229370912789213,9.25440498939259,3655800.0
2000-05-15,9.279440020984778,9.34619755859379,8.845508386615748,9.162611465202584,3805800.0
2000-05-16,9.429646390582665,9.730060084767253,9.246059342202656,9.71336974537619,3367800.0
2000-05-17,9.387921974588227,9.638266560577248,9.204335881197029,9.554818683577174,1574400.0
2000-05-18,9.513094267582735,9.54647303638724,9.137577388599206,9.137577388599206,907800.0
2000-05-19,9.012405095604697,9.012405095604697,8.353164861827644,8.503371231425533,3003000.0
2000-05-23,7.727303396855095,8.177923460637569,7.385165286676072,7.468613163676142,5407800.0
2000-05-24,7.42688970267051,7.42688970267051,6.592407112714575,7.06806173059483,8339400.0
2000-05-25,7.301717409676001,7.568750902572869,6.18351146492654,6.475580466909999,7288800.0
2000-05-26,6.4255113587144335,6.508959235714504,5.8413733547475175,6.27530451162214,4726200.0
2000-05-29,6.208545541529919,6.208545541529919,5.858063216644172,5.91647653954646,859800.0
2000-05-30,6.258614649725485,7.552061995665021,6.216890233731046,7.527027441567237,5152800.0
2000-05-31,7.335096178480506,8.46999150763222,7.326751963773783,8.044405520453125,9802200.0
2000-06-01,9.054129511599134,9.913645223169642,8.845508386615748,9.696680360973936,8224200.0
2000-06-02,11.015161783516852,11.223781953511434,10.097231316560848,10.23074925674529,6659400.0
2000-06-05,10.113921655951907,10.280818364940854,9.638266560577248,9.830197346169577,3327000.0
2000-06-06,9.863577069962888,10.906679829913402,9.679990976571684,10.147300424756413,7130400.0
2000-06-07,10.31419713374536,10.748126858136771,10.264128025549796,10.431024734538742,3731400.0
2000-06-08,10.973437367522417,11.131989384310236,10.781507536918893,11.015161783516852,5293800.0
2000-06-09,11.39067866250038,11.782885880874971,11.357299893695876,11.674402017293906,4070400.0
2000-06-12,11.807919957478347,11.99984978808187,11.223781953511434,11.51585095549489,3104400.0
2000-06-13,11.51585095549489,11.582609448092713,10.748126858136771,11.490816878891517,3487800.0
2000-06-14,11.682747664483838,11.724471125489472,11.065230891712416,11.115299999907984,3794400.0
2000-06-15,10.940058598717908,11.006817091315726,10.556197027533251,10.781507536918893,3479400.0
2000-06-16,10.848265074527903,10.91502356712572,10.222403609555355,10.347575902549869,2167200.0
2000-06-19,10.222403609555355,10.581231104136634,9.896955838767392,10.581231104136634,2269800.0
2000-06-20,10.764817197527831,11.807919957478347,10.764817197527831,11.607644479684897,4743600.0
2000-06-21,11.382333970299255,13.577021443803735,11.348954246505944,13.518607643407046,6870000.0
2000-06-22,13.8690904457872,15.220950637134615,13.768952229396064,14.394813694368612,10392000.0
2000-06-23,14.820399681547707,15.104123036341235,13.184815180417957,13.81902133759163,5202000.0
2000-06-26,14.353089278374176,14.870468789743276,13.10136634842908,13.143090764423516,4746600.0
2000-06-27,12.08329862007075,12.60067717645104,10.197369532951974,10.464403503343249,14253600.0
2000-06-28,10.831575690125652,11.248816030114812,10.497782272147754,10.597920488538886,8180400.0
2000-06-29,10.581231104136634,10.581231104136634,9.679990976571684,9.688335668772812,4650600.0
2000-06-30,9.195991188995896,11.29054044610925,9.029095434995758,11.131989384310236,9164400.0
2000-07-04,12.016540127472927,12.091643312271874,11.724471125489472,11.89136783447842,1711800.0
2000-07-05,12.433781422450895,13.001228132037948,12.016540127472927,12.233505944657445,6742200.0
2000-07-06,12.717504777244423,12.825987685836678,12.150057112668566,12.667435669048857,5707200.0
2000-07-07,12.85102176244006,13.98591804658058,12.767573885439989,13.685504352395991,9052800.0
2000-07-10,13.919158598993953,13.919158598993953,12.767573885439989,13.3517109344181,3287400.0
2000-07-11,13.001228132037948,13.685504352395991,12.892746178434498,13.026263163630134,2188800.0
2000-07-12,13.643779936401556,15.0623995753356,13.3517109344181,15.020675159341163,6756600.0
2000-07-13,15.003984819950102,16.063778874280487,14.853778450352216,15.179226221140178,6150000.0
2000-07-14,15.521364331319202,15.89688121030273,15.0623995753356,15.521364331319202,2881800.0
2000-07-17,15.396192038324692,16.35584501129752,15.020675159341163,16.02205350329724,3898800.0
2000-07-18,15.696605732509276,16.439295753264016,15.396192038324692,15.688261040308149,3379800.0
2000-07-19,15.654881316514835,15.654881316514835,14.19453821657516,14.611779511553127,3549600.0
2000-07-20,14.937227282341093,15.688261040308149,14.728606157357708,15.646536624313711,2614800.0
2000-07-21,15.354467622330256,15.496330254715824,14.862124097542148,15.020675159341163,2493000.0
2000-07-24,14.978950743346726,15.18757186833011,14.102744692385157,14.19453821657516,1600200.0
2000-07-25,14.353089278374176,14.67019235696101,13.810676645390505,14.353089278374176,1404600.0
2000-07-26,14.186193524374032,14.31136581736854,13.518607643407046,14.144469108379594,2130600.0
2000-07-27,13.685504352395991,14.43653811036305,13.435159766406974,13.518607643407046,3648600.0
2000-07-28,13.38509065821141,13.38509065821141,12.233505944657445,12.433781422450895,2274600.0
2000-07-31,12.767573885439989,13.476883227412609,12.099988004473005,13.435159766406974,2575800.0
2000-08-01,13.643779936401556,14.21957229317854,13.360056581608031,13.518607643407046,1879800.0
2000-08-02,13.518607643407046,13.827366029792756,12.85102176244006,13.184815180417957,954600.0
2000-08-03,12.51722929945097,12.750883546048929,12.250194374070889,12.725849469445553,1561200.0
2000-08-04,13.22653864142359,13.426814119217042,12.934470594428936,13.11805668782014,915600.0
2000-08-08,13.777296921597191,14.01095212318396,13.702193736798248,13.92750329119508,1487400.0
2000-08-09,14.353089278374176,14.803709342156647,14.019296815385085,14.044330891988462,1761000.0
2000-08-10,14.019296815385085,14.102744692385157,13.435159766406974,13.63543524420043,1474800.0
2000-08-11,13.360056581608031,13.627089597010496,13.126400425032458,13.48522887460254,981000.0
2000-08-14,14.378123354977554,14.65350297255876,14.019296815385085,14.603433864363195,2344800.0
2000-08-15,14.603433864363195,15.020675159341163,14.378123354977554,14.603433864363195,3273600.0
2000-08-16,14.611779511553127,15.229295329335743,14.611779511553127,14.853778450352216,2139600.0
2000-08-17,14.720261465156575,15.596467516118146,14.603433864363195,15.596467516118146,3949200.0
2000-08-18,15.596467516118146,15.688261040308149,15.229295329335743,15.362813269520188,1261200.0
2000-08-21,15.362813269520188,15.46295053092251,14.394813694368612,14.703572080754324,1808400.0
2000-08-22,15.020675159341163,15.479639915324764,14.81205498934658,15.479639915324764,1371600.0
2000-08-23,15.129157112944611,15.89688121030273,15.020675159341163,15.371157961721314,2374200.0
2000-08-24,15.412882377715752,15.77170891730822,15.412882377715752,15.629846284922651,1369200.0
2000-08-25,15.646536624313711,15.855156794308291,15.412882377715752,15.78839925669928,1723200.0
2000-08-28,15.721639809112656,16.063778874280487,15.721639809112656,15.729984501313783,836400.0
2000-08-29,15.746674840704843,17.98308482022615,15.746674840704843,17.857912527231637,3908400.0
2000-08-30,17.607567941242618,18.32522293040517,16.881570169856555,17.590880466817982,4257600.0
2000-08-31,17.691018683209112,18.692397027165192,17.691018683209112,18.48377399220418,3792600.0
2000-09-01,18.976120381958715,20.52825605109959,18.976120381958715,19.90239458612704,4464000.0
2000-09-05,19.927428662730428,21.663151380251307,19.35998004316575,21.028945223077628,3880800.0
2000-09-06,20.887083545680863,21.06232399188213,19.46011825955689,19.919083970529297,4266600.0
2000-09-07,20.15273917211606,20.361358387121825,18.94274161315421,19.693775371121276,2367600.0
2000-09-08,19.526877707143512,19.526877707143512,18.375292993589547,18.40032707019292,1899000.0
2000-09-11,17.857912527231637,19.19308619914323,17.607567941242618,17.874603821611508,2230800.0
2000-09-12,18.35860169920967,19.32660127436125,18.10825711322065,18.675705732785328,1989600.0
2000-09-13,18.35860169920967,19.743843524328025,18.10825711322065,19.309911889959,2199000.0
2000-09-14,19.7688776009314,20.99556645427312,19.710462845545905,20.361358387121825,3472200.0
2000-09-15,20.311290233915077,20.77860063708861,20.11101380113281,20.519911358898455,1376400.0
2000-09-18,20.361358387121825,20.611702973110845,19.376671337545623,19.610324629154768,2208600.0
2000-09-19,19.693775371121276,19.860669215143787,18.54218874758969,19.41005010635013,2508000.0
2000-09-20,19.19308619914323,19.94411995711029,18.692397027165192,19.568603078126763,2772000.0
2000-09-21,19.35998004316575,20.69515371507735,19.243154352349983,20.52825605109959,2719800.0
2000-09-22,18.85929087118771,20.60336019088734,18.85929087118771,19.23480775017124,2691000.0
2000-09-25,19.83563513854041,23.432252866576697,19.83563513854041,21.446187473044407,9523800.0
2000-09-26,22.447565817000484,24.78411401291292,22.28901284522385,23.19859957496754,10213800.0
2000-09-27,24.19997791892362,24.817492781717423,20.69515371507735,21.195842887055388,7269000.0
2000-09-28,20.78694532928974,22.36411507503398,20.19446454309931,20.77025594488748,4689000.0
2000-09-29,23.15687420398429,25.635285987271107,23.15687420398429,24.86756093492417,10717800.0
2000-10-02,24.40859713392939,27.621351380803382,23.78273566895684,26.035836942858012,6621600.0
2000-10-03,26.912042993819583,27.529559766591003,25.03445859890194,25.86893927888025,5886000.0
2000-10-04,25.535147770879977,26.786870700825077,24.45032250491264,26.36962845085829,5130600.0
2000-10-05,26.19438800465703,29.16514426772076,25.86893927888025,28.58100817373146,6703800.0
2000-10-06,28.539282802748208,29.373763482726524,27.67142144398777,28.08031900175342,7380600.0
2000-10-10,27.28755987280311,27.53790445879213,24.95101167689068,25.618594692891232,5717400.0
2000-10-11,24.28342484093488,26.019147558455764,24.033080254945855,24.033080254945855,5418000.0
2000-10-12,25.03445859890194,25.117905520913197,22.021978874832577,22.864804247012017,3516600.0
2000-10-13,22.36411507503398,25.351562632477577,22.030323567033705,25.117905520913197,4957800.0
2000-10-16,25.560181847483364,28.03859363077017,24.617216348935155,27.76321496817777,5017200.0
2000-10-17,28.7812826965361,29.87445265470456,28.622729724759463,29.173488959921887,4634400.0
2000-10-18,28.03024893856904,31.760383651800957,26.53652611483605,29.540661146704288,5670000.0
2000-10-19,30.87583099866064,31.87720934261672,29.87445265470456,30.87583099866064,5858400.0
2000-10-20,30.667211783654874,31.87720934261672,29.707558810682045,29.87445265470456,3553200.0
2000-10-23,29.206869638704006,31.37652017063868,28.539282802748208,31.109488110225023,3013800.0
2000-10-24,30.825762845453887,33.37927685855084,29.624108068715543,29.957903396671064,5241600.0
2000-10-25,29.123418896737505,30.87583099866064,25.86893927888025,26.87866422501508,2560200.0
2000-10-26,27.371006794814367,28.28893821675919,24.19997791892362,26.077562313841263,2964000.0
2000-10-27,26.661698407830563,26.70342377881381,24.28342484093488,25.368250106902213,7461000.0
2000-10-30,24.191631316744875,25.28480318489096,21.028945223077628,21.362736731077906,4249800.0
2000-10-31,22.68121910860964,25.827217727852247,22.030323567033705,25.368250106902213,7753800.0
2000-11-01,24.700667090901657,26.035836942858012,23.44894416095656,24.575494797907147,3531600.0
2000-11-02,25.702045434857737,27.454457536780872,25.393286093483216,27.454457536780872,3449400.0
2000-11-03,28.03859363077017,28.372385138770444,26.53652611483605,27.88838726117228,2320200.0
2000-11-06,27.871695966792405,28.03024893856904,26.53652611483605,26.70342377881381,1959000.0
2000-11-07,26.453079192824795,29.206869638704006,26.169353928053656,28.706180466725968,2718600.0
2000-11-08,28.706180466725968,29.87445265470456,26.70342377881381,28.372385138770444,3486600.0
2000-11-09,27.41273216579762,27.53790445879213,23.57411645395107,25.28480318489096,8812200.0
2000-11-10,23.69928874694558,24.5337694269239,22.68121910860964,22.948254988978523,4330800.0
2000-11-13,21.362736731077906,22.90652961799527,20.361358387121825,21.195842887055388,5663400.0
2000-11-14,22.85646146478852,24.86756093492417,22.197221231011465,24.700667090901657,6132000.0
2000-11-15,24.02473556274473,24.700667090901657,22.697910402989503,22.948254988978523,4344000.0
2000-11-16,22.447565817000484,24.033080254945855,21.529634395055663,21.67984076465356,3748800.0
2000-11-17,22.030323567033705,23.78273566895684,21.07067059406088,23.44894416095656,3558000.0
2000-11-20,22.36411507503398,23.557425159571206,22.06370233583821,22.197221231011465,3303000.0
2000-11-21,22.36411507503398,22.948254988978523,21.112392145088883,22.15549586002821,3214200.0
2000-11-22,21.362736731077906,21.604738534843417,17.924671974818263,18.533844055388563,7711200.0
2000-11-23,18.85929087118771,19.476809553936757,18.57556751639419,18.692397027165192,1134600.0
2000-11-24,19.401705414149003,20.14439447991493,18.834256794584338,19.810601061937035,2306400.0
2000-11-27,20.69515371507735,21.12073874726763,19.860669215143787,19.90239458612704,3243600.0
2000-11-28,20.211152017523943,20.39473906590395,15.855156794308291,16.939984925242054,9378000.0
2000-11-29,16.85653418327556,16.85653418327556,14.19453821657516,15.020675159341163,8469600.0
2000-11-30,14.102744692385157,17.3572233552536,13.268263057418029,16.52274267527528,8262600.0
2000-12-01,17.340535880828963,19.94411995711029,17.023431847253317,19.276533121154493,6585000.0
2000-12-04,19.19308619914323,19.41005010635013,17.524121019231355,18.692397027165192,4269000.0
2000-12-05,19.94411995711029,22.11377048904496,19.06791390614872,21.94687664502245,8857200.0
2000-12-06,21.5379790872568,23.53239108296782,21.446187473044407,21.94687664502245,5093400.0
2000-12-07,21.12908343946876,23.19859957496754,20.62839426749072,22.93156369459866,4511400.0
2000-12-08,24.366871762946136,25.026113906700807,23.68259745256572,24.108184394733613,3910800.0
2000-12-11,24.19997791892362,25.99411157187476,23.36549341899006,25.535147770879977,3664200.0
2000-12-12,24.95101167689068,25.827217727852247,24.058114331549245,24.575494797907147,1804200.0
2000-12-13,25.03445859890194,25.03445859890194,22.130461783424835,22.531012739011743,2680800.0
2000-12-14,22.52266804681061,22.68121910860964,20.544945435501845,20.987219852094373,3506400.0
2000-12-15,20.428117834708463,22.864804247012017,19.526877707143512,21.86342590305594,2957400.0
2000-12-18,22.55604681561513,23.2820464969788,20.06094564792605,21.362736731077906,3516600.0
2000-12-19,20.987219852094373,23.11514883300104,20.23618609412732,20.795290021490864,3112800.0
2000-12-20,19.526877707143512,19.860669215143787,16.798121337867677,19.06791390614872,4322400.0
2000-12-21,17.524121019231355,18.82591210238321,16.105500425308502,16.672949044873167,5842200.0
2000-12-22,17.857912527231637,20.02756687912155,17.190329511231074,20.02756687912155,3555600.0
2000-12-27,19.10963545717673,19.927428662730428,18.692397027165192,19.435084182953503,1201800.0
2000-12-28,19.07625668837223,20.41977314250733,19.07625668837223,19.94411995711029,1665600.0
2000-12-29,20.23618609412732,20.84536008467523,19.560256475948016,20.11101380113281,2050200.0
2001-01-02,19.44343078513225,19.44343078513225,13.94419363058614,14.503295647972063,6393600.0
2001-01-03,13.3517109344181,17.857912527231637,13.001228132037948,17.524121019231355,10128600.0
2001-01-04,16.689640339253035,17.507431634829103,14.102744692385157,14.227916985379666,6610800.0
2001-01-05,14.269641401374104,14.478261571368686,11.131989384310236,11.941436942673986,8478600.0
2001-01-08,11.51585095549489,12.558953715445409,11.015161783516852,11.924746603282925,5011200.0
2001-01-09,11.924746603282925,12.341987898260893,11.307230785500307,12.183436836461876,4324200.0
2001-01-10,11.674402017293906,13.410125689803596,11.407369001891444,12.984539702624502,7541400.0
2001-01-11,12.684126008439916,14.937227282341093,12.684126008439916,14.336399893971924,5724000.0
2001-01-12,14.1778478771841,14.803709342156647,13.435159766406974,14.186193524374032,7128000.0
2001-01-15,14.519985987363125,15.18757186833011,14.519985987363125,15.0623995753356,1887000.0
2001-01-16,14.787020912743204,14.853778450352216,13.476883227412609,13.560332059401484,5702400.0
2001-01-17,14.81205498934658,15.45460583872138,14.252951061983044,14.42819246317312,6280800.0
2001-01-18,14.853778450352216,15.120813375732295,14.536676326754185,14.753640233961082,2740800.0
2001-01-19,15.813433333302658,15.813433333302658,14.79536464995552,15.18757186833011,3360000.0
2001-01-22,14.81205498934658,16.180604565096253,14.43653811036305,15.7049504247104,4560600.0
2001-01-23,15.688261040308149,17.59922515901911,15.521364331319202,17.524121019231355,4674000.0
2001-01-24,18.36694830138842,18.77584394917645,17.557499788035862,18.18336125300841,5017200.0
2001-01-25,18.024810191209397,18.024810191209397,16.02205350329724,16.188951167274997,4835400.0
2001-01-26,15.696605732509276,18.03315488341052,15.696605732509276,18.01646549900827,3618000.0
2001-01-29,17.607567941242618,18.88432685776871,17.574189172438114,18.659016348383076,2991000.0
2001-01-30,19.10963545717673,19.19308619914323,17.282121125443464,17.732740234237127,6929400.0
2001-01-31,18.024810191209397,18.34858959655041,16.374205626113138,16.689640339253035,4357800.0
2001-02-01,16.52274267527528,17.023431847253317,15.798412314347347,16.29242611456001,3432000.0
2001-02-02,16.52107335483953,16.53776273924178,14.620124203754257,14.620124203754257,3521400.0
2001-02-05,14.519985987363125,15.888536518101604,14.137792781625407,15.77337823774397,6044400.0
2001-02-06,15.56308874731364,16.325804883364516,14.862124097542148,15.145847452335673,3323400.0
2001-02-07,14.720261465156575,15.104123036341235,14.019296815385085,14.519985987363125,4921200.0
2001-02-08,15.087433651938982,15.5764404458332,14.43653811036305,14.448220488446868,3777000.0
2001-02-09,14.386469002167487,14.68688269635207,13.3517109344181,14.102744692385157,3504000.0
2001-02-12,14.05267558418959,14.703572080754324,13.568676751602611,13.977572399390649,2736000.0
2001-02-13,14.336399893971924,14.503295647972063,13.309987473412464,13.36840127380916,3295800.0
2001-02-14,13.443504458608102,14.077710615781776,12.767573885439989,13.685504352395991,3622800.0
2001-02-15,14.17451019130141,14.837089065949964,14.094400000184027,14.678537049162138,3589800.0
2001-02-16,13.268263057418029,14.102744692385157,13.084676964026828,13.51026295120592,3624600.0
2001-02-19,13.577021443803735,13.810676645390505,13.22653864142359,13.3517109344181,478800.0
2001-02-20,13.919158598993953,13.919158598993953,11.998181422634929,12.058264543467368,3802200.0
2001-02-21,11.682747664483838,12.60067717645104,11.482472186690384,11.724471125489472,4044000.0
2001-02-22,11.774540233685038,11.948113269428172,10.165659129594411,11.265506369505871,5967600.0
2001-02-23,10.431024734538742,11.1820584925058,9.846886730571828,10.472748195544376,7674000.0
2001-02-26,11.348954246505944,11.849643418483984,10.873299151131285,11.615989171886024,4853400.0
2001-02-27,11.615989171886024,11.615989171886024,10.247437686158737,10.347575902549869,5241600.0
2001-02-28,10.222403609555355,10.848265074527903,9.805163269566194,9.846886730571828,4641600.0
2001-03-01,9.4713698515883,10.764817197527831,8.930625584051567,10.714748089332268,5726400.0
2001-03-02,9.880266454365138,11.582609448092713,9.880266454365138,10.731438428723328,7952400.0
2001-03-05,11.1820584925058,11.238802972466743,10.14563205930947,10.264128025549796,2789400.0
2001-03-06,10.831575690125652,11.1820584925058,10.68136932052776,10.859948407600529,3241800.0
2001-03-07,11.365644585897003,12.058264543467368,11.015161783516852,12.049918896277434,3982200.0
2001-03-08,11.716126433288345,11.883023142277294,10.983451380159288,11.065230891712416,2917200.0
2001-03-09,10.622954565142264,10.80654161352227,10.013783439560775,10.414334395147682,3182400.0
2001-03-12,10.013783439560775,10.347575902549869,9.531452972420738,9.614901804409616,3264600.0
2001-03-13,9.830197346169577,10.716417409768018,9.663300637180622,10.71307876889652,3564600.0
2001-03-14,9.947024946962957,10.739783120924455,9.679990976571684,9.763438853571756,4894800.0
2001-03-15,10.17233450135979,10.23074925674529,8.478337154822153,8.653578556012228,7050000.0
2001-03-16,8.570129724023351,8.570129724023351,6.69421417204705,6.759303821703523,10677600.0
2001-03-19,7.009648407692542,7.760682165659601,6.009939384172213,7.760682165659601,7019400.0
2001-03-20,8.2196469216432,8.2196469216432,6.342062526725556,6.442200265622282,10032000.0
2001-03-21,6.592407112714575,7.086420912927236,6.258614649725485,6.4171657115245,7945200.0
2001-03-22,6.575718205806726,6.592407112714575,5.968214968177774,6.405483810935087,6925200.0
2001-03-23,6.742613959806866,7.0930962846926136,6.513966242032941,7.039689968108762,6733200.0
2001-03-26,7.243303131784906,7.335096178480506,6.342062526725556,6.460559447954687,4457400.0
2001-03-27,6.4255113587144335,6.765980148457709,6.133442356730975,6.433856050915559,5374800.0
2001-03-28,5.487553343979081,5.574339861850648,5.1737884287693365,5.340684182769478,13375200.0
2001-03-29,5.349029829959411,5.657787738850718,5.242215764308499,5.450835934303079,5426400.0
2001-03-30,5.657787738850718,5.754587791864757,5.364050371420319,5.607718630655153,5917800.0
2001-04-02,5.507580891758426,5.692835828090972,4.890064118987004,5.108698779112864,6387600.0
2001-04-03,4.923443842780317,5.006891719780388,4.137361995573006,4.71482271779693,7584000.0
2001-04-04,4.673099256791297,5.2171812102107165,4.606340286699076,4.923443842780317,5532000.0
2001-04-05,5.432477706959482,5.971552654060464,5.392422611400791,5.888104777060392,10960200.0
2001-04-06,5.549305307752865,5.701180520292098,5.278933173984501,5.457511783562861,6752400.0
2001-04-09,5.674477600747375,5.807994585943011,5.290615074573912,5.757925477747445,4347000.0
2001-04-10,5.966545647742027,6.51730392791563,5.924822186736394,6.413828503136214,8650800.0
2001-04-11,7.009648407692542,7.335096178480506,5.641097876954063,5.732890923649663,12034200.0
2001-04-12,6.6341315287090135,7.44357860957836,6.225235880920979,7.343440870681633,13787400.0
2001-04-16,7.2599929936815615,7.2599929936815615,6.675855944703453,6.986283174030509,5161200.0
2001-04-17,6.675855944703453,7.844130042659671,6.6341315287090135,7.535372133768364,11688600.0
2001-04-18,8.887232802610187,9.763438853571756,8.34481921463771,9.279440020984778,18430200.0
2001-04-19,9.4713698515883,10.097231316560848,9.062474203800264,9.846886730571828,10809600.0
2001-04-20,9.429646390582665,10.072197239957465,9.22102526559928,9.306142463035096,10708800.0
2001-04-23,8.953991295208006,9.012405095604697,7.92924724009549,7.934254246413928,8978400.0
2001-04-24,7.952613428746332,9.022419108241571,7.9359235668496755,8.161233121246509,12261000.0
2001-04-25,8.086129936447565,8.486681847023279,7.844130042659671,8.36150955402877,9425400.0
2001-04-26,8.653578556012228,8.710322080984364,7.88585445865411,7.960957643453055,6118200.0
2001-04-27,8.386543630632149,8.550101698749602,8.05275116764306,8.328129830235458,4446600.0
2001-04-30,8.636888216621168,8.953991295208006,8.428268046626588,8.762060509615678,7049400.0
2001-05-01,8.678612632615607,8.86219872600681,8.311440445833204,8.723674734492736,4333800.0
2001-05-02,9.079163588202515,9.4713698515883,8.912266879213567,8.933964224923065,6755400.0
2001-05-03,8.511715923626658,8.887232802610187,8.436612738827714,8.616860191347419,4730400.0
2001-05-04,8.291412420559455,9.08750828040364,8.077785244246439,9.012405095604697,4718400.0
2001-05-07,8.912266879213567,9.304474097588152,8.708653715537423,8.795439278420183,4514400.0
2001-05-08,9.13090106184502,9.145922080800334,8.795439278420183,8.897246815247062,2794800.0
2001-05-09,8.636888216621168,8.636888216621168,7.910889012751893,8.02771709103968,11850000.0
2001-05-10,8.328129830235458,8.386543630632149,7.226614224877057,7.740654617880255,13537800.0
2001-05-11,7.510337579670582,7.67723428865953,7.293371762486067,7.376820594474945,4356000.0
2001-05-14,7.285027547779345,7.316737951136909,6.989620859913197,7.246641772656402,3931200.0
2001-05-15,7.246641772656402,7.92757887464855,7.246641772656402,7.737316931997566,5617800.0
2001-05-16,7.44357860957836,8.870542463219127,7.413537526656542,8.553440339621098,14422200.0
2001-05-17,8.678612632615607,8.962335987409132,8.570129724023351,8.795439278420183,5740200.0
2001-05-18,8.428268046626588,9.513094267582735,8.253026645436513,9.246059342202656,11296200.0
2001-05-22,10.16398980915866,10.47942452229856,9.696680360973936,10.289162102153172,8539800.0
2001-05-23,10.055507855555213,10.179010828113976,9.446335774984917,9.554818683577174,5922000.0
2001-05-24,9.59654214458281,9.830197346169577,9.437991082783793,9.725053078448813,3363600.0
2001-05-25,9.745080148733754,9.85523237776176,9.429646390582665,9.613232483973867,2348400.0
2001-05-28,9.554818683577174,9.72171443757732,9.513094267582735,9.72171443757732,330000.0
2001-05-29,9.561494055342552,9.62992186837612,8.977357006364445,9.042446178526514,3851400.0
2001-05-30,8.711991401420113,8.711991401420113,8.144543736844255,8.24134331236389,4977000.0
2001-05-31,8.336474522436584,8.912266879213567,8.319785138034332,8.36150955402877,4486800.0
2001-06-01,8.845508386615748,9.312818789789285,8.608516454135101,9.194322823548958,5231400.0
2001-06-04,9.34619755859379,9.399605307660847,8.892239808928625,9.095852972604767,3998400.0
2001-06-05,9.206004246643966,9.905301485957326,9.206004246643966,9.710032059493502,5313600.0
2001-06-06,9.71336974537619,10.013783439560775,8.723674734492736,8.845508386615748,12970800.0
2001-06-07,9.054129511599134,9.54647303638724,8.797108598855932,9.169287791956773,5883600.0
2001-06-08,9.179301804593644,9.179301804593644,8.311440445833204,8.34481921463771,6697800.0
2001-06-11,8.326460509799709,8.326460509799709,7.64719272824331,8.036060828252,4959000.0
2001-06-12,7.176545116681491,8.127854352442004,7.0513728236869815,7.870833917193202,9279000.0
2001-06-13,8.077785244246439,8.211302229442074,7.570420223008617,7.693923195567379,5474400.0
2001-06-14,7.527027441567237,7.610475318567309,7.009648407692542,7.06806173059483,5292600.0
2001-06-15,6.675855944703453,7.059717515888108,6.675855944703453,7.009648407692542,6541200.0
2001-06-18,7.059717515888108,7.176545116681491,6.44386958605803,6.450545912812216,3822600.0
2001-06-19,7.017993099893669,7.0930962846926136,6.258614649725485,6.575718205806726,7236000.0
2001-06-20,6.470573460591561,7.109786146589269,6.350408173915489,7.091427919245673,5675400.0
2001-06-21,7.124806688050177,7.593785456670652,7.089758598809924,7.538709819651052,7024800.0
2001-06-22,8.077785244246439,8.077785244246439,7.0930962846926136,7.159855254784835,8209800.0
2001-06-25,7.268337685882688,7.268337685882688,6.717579405709085,7.169868789927306,4233000.0
2001-06-26,6.842751698703594,7.310062101877127,6.842751698703594,7.066393365147889,2861400.0
2001-06-27,7.2599929936815615,7.635509872665091,7.159855254784835,7.542048460522549,5547000.0
2001-06-28,7.593785456670652,8.127854352442004,7.593785456670652,7.810751273855166,5896800.0
2001-06-29,7.88585445865411,8.24468099824658,7.8274411357518225,8.17291645431913,3975000.0
2001-07-03,8.09447462864869,8.26137133763764,7.810751273855166,8.086129936447565,1779000.0
2001-07-04,8.07611592381069,8.167909448000694,8.01102675164862,8.11950870525207,400800.0
2001-07-05,7.96763397020724,8.009357431212871,7.643854564866217,7.67723428865953,2710800.0
2001-07-06,7.563743896254432,7.593785456670652,7.209923885485996,7.3818276007933825,2671200.0
2001-07-09,7.418544055480576,7.760682165659601,7.300048089240253,7.476958810866076,2593200.0
2001-07-10,7.69058550968469,7.750668153022726,6.927868896139413,6.927868896139413,3711000.0
2001-07-11,6.826062791795745,7.118130838790396,6.577386571253666,6.876131422496907,5959800.0
2001-07-12,7.343440870681633,7.678902654106471,7.278351221025159,7.635509872665091,5440800.0
2001-07-13,7.476958810866076,7.67723428865953,7.343440870681633,7.510337579670582,3087600.0
2001-07-16,7.552061995665021,7.663882112645561,7.184889808882618,7.198241029907777,1891800.0
2001-07-17,7.084751592491487,7.301717409676001,6.742613959806866,7.276682855578218,6007800.0
2001-07-18,7.234958439583779,7.34844787700007,6.882806794262285,6.9428894376003205,3972000.0
2001-07-19,7.126476008485926,7.333426858044758,6.742613959806866,7.0930962846926136,4669200.0
2001-07-20,6.886145435133781,7.218268577687123,6.886145435133781,7.164862261103273,2625000.0
2001-07-23,7.2599929936815615,7.2599929936815615,5.978228503320245,6.125097664529848,15968400.0
2001-07-24,6.091717940736537,6.442200265622282,5.966545647742027,6.011607749619154,5878800.0
2001-07-25,6.058339171932031,6.2819798833875184,5.517594904395301,5.8413733547475175,6292200.0
2001-07-26,5.8413733547475175,6.357083068186463,5.7996498937418846,6.27530451162214,4693800.0
2001-07-27,6.236917781510391,6.342062526725556,6.095056581608032,6.208545541529919,1863000.0
2001-07-30,6.258614649725485,6.40047680461665,6.170159766406977,6.200201326823197,2419800.0
2001-07-31,6.261952335608173,6.261952335608173,5.966545647742027,6.039980944588433,4924200.0
2001-08-01,6.125097664529848,6.29199341852999,5.567663535096463,5.924822186736394,7883400.0
2001-08-02,6.091717940736537,6.919524203938287,5.674477600747375,6.909510668795815,11698200.0
2001-08-03,6.757634501267775,6.757634501267775,6.285318524259015,6.39213163492112,3933600.0
2001-08-07,6.175166772725413,6.383786942719994,6.011607749619154,6.011607749619154,2614200.0
2001-08-08,6.024959925633121,6.120091135705815,5.66780127399319,5.677815286630064,4587000.0
2001-08-09,5.682822292948502,5.949856740834177,5.657787738850718,5.924822186736394,3407400.0
2001-08-10,5.8413733547475175,5.991580201839809,5.540959660562931,5.78129071140948,3034200.0
2001-08-13,5.874753078540829,5.956531635105152,5.769608333325665,5.934836199373269,2416800.0
2001-08-14,6.048325159295156,6.158476910828758,5.866407908845299,5.921483545864898,2637000.0
2001-08-15,6.0733597133929385,6.216890233731046,5.591028768758497,5.6694705944289385,4276800.0
2001-08-16,5.507580891758426,5.682822292948502,5.115374150878241,5.649443046649592,3732600.0
2001-08-17,5.359043365101883,5.470863482082424,5.1737884287693365,5.237208757990062,3389400.0
2001-08-20,5.237208757990062,5.272256847230315,4.589650424802421,4.798271549785807,5254800.0
2001-08-21,4.673099256791297,4.7064780255958025,4.137361995573006,4.230823407715547,6739800.0
2001-08-22,4.379360934372091,4.557940976433662,4.222479193008824,4.527899416017442,4974600.0
2001-08-23,4.514547240003475,4.664753609601363,4.446119904464313,4.582975053037042,3178200.0
2001-08-24,4.673099256791297,5.005222399344639,4.504533227366601,4.940132749688166,3535200.0
2001-08-27,4.865029564889221,4.921774522344569,4.644726061822018,4.743195912766208,2213400.0
2001-08-28,4.79326454346737,4.79326454346737,4.427761677120715,4.441112898145875,2595000.0
2001-08-29,4.547926963796788,4.589650424802421,4.214133545818891,4.267540817391549,3675000.0
2001-08-30,4.155720222916602,4.3393058388134005,4.085623566941692,4.305927070008895,3781800.0
2001-08-31,4.230823407715547,4.472823778997844,4.172410084813259,4.392713110386058,2980800.0
2001-09-04,4.392713110386058,4.392713110386058,4.097306900014314,4.113995806922163,6805200.0
2001-09-05,4.080616560623255,4.113995806922163,3.640010270730454,4.00551337582431,12550200.0
2001-09-06,3.771858651731947,4.00551337582431,3.771858651731947,3.871996629375876,6662400.0
2001-09-07,3.771858651731947,4.047237791818749,3.7518311039526018,3.863651220933144,4857000.0
2001-09-10,3.7968932058297296,3.942093046603585,3.713444373840853,3.8386166668353625,3610200.0
2001-09-11,3.786879431940057,3.786879431940057,3.1192935509730697,3.2211006103055446,1339800.0
2001-09-13,3.287858625408959,3.67172091283522,3.287858625408959,3.6299964968407807,4913400.0
2001-09-14,3.571583173938493,3.621652043386856,3.4213763268462003,3.5315280783798024,2743800.0
2001-09-17,3.5315280783798024,4.237499734469733,3.5315280783798024,3.875334076511363,7384800.0
2001-09-18,3.8386166668353625,4.098974787966851,3.645017277048891,3.7050999203869273,4318200.0
2001-09-19,3.7968932058297296,4.038892144628815,3.6066312631787465,3.9554445063759465,5275800.0
2001-09-20,3.7902171178227455,4.247513269612203,3.7885477973869968,4.022203237720967,8052000.0
2001-09-21,3.870327308940128,4.164064437623325,3.846962075278093,4.013858068025436,6002400.0
2001-09-24,4.381030254807839,4.554602335562166,4.180754777014385,4.481167993704566,5343600.0
2001-09-25,4.481167993704566,4.648064702693515,4.122340976617694,4.2892367306178345,4485000.0
2001-09-26,4.2391680999166725,4.247513269612203,4.0305479299220925,4.047237791818749,2639400.0
2001-09-27,4.013858068025436,4.2391680999166725,3.821927759927513,4.154050902480854,3028800.0
2001-09-28,4.2825618363468605,4.37769256892515,4.2241470809613615,4.2391680999166725,2461200.0
2001-10-01,4.105651114721037,4.172410084813259,3.688409819743069,3.821927759927513,7616400.0
2001-10-02,3.780203343933074,4.055582484019875,3.680065366289144,3.9437614120505255,6646800.0
2001-10-03,3.846962075278093,4.322616931905551,3.738478927938634,4.11733444779366,6209400.0
2001-10-04,3.9554445063759465,4.215802866254639,3.8886855362837234,4.047237791818749,8019600.0
2001-10-05,3.912051724934567,4.072272345916532,3.8953618630379103,3.968795727401106,2065200.0
2001-10-09,4.00551337582431,4.047237791818749,3.8352789809526726,3.903706316491834,4390800.0
2001-10-10,3.9137200903815055,4.063926698726598,3.8352789809526726,3.912051724934567,2990400.0
2001-10-11,4.00551337582431,4.372685562606713,3.9888235139276538,4.330961146612274,4596600.0
2001-10-12,4.255857961813329,4.571292197458822,4.155720222916602,4.295913057372021,4408800.0
2001-10-15,4.220809872573076,4.539581316606854,4.147375530715476,4.487844320458752,3181800.0
2001-10-16,4.506202547802348,4.965167303785949,4.489512685905693,4.9484783968781,5115000.0
2001-10-17,5.142078025411772,5.273926167666064,4.37769256892515,4.422754670802278,7478400.0
2001-10-18,4.472823778997844,4.564615870704636,4.1890989917211074,4.529567781464383,4965600.0
2001-10-19,4.424423036249219,4.579636412165545,4.3393058388134005,4.514547240003475,2527200.0
2001-10-22,4.489512685905693,4.698133810889081,4.264202654014456,4.462809766360969,2999400.0
2001-10-23,4.556271655997914,4.604670966263328,4.381030254807839,4.406064808905621,1929000.0
2001-10-24,4.422754670802278,4.623030148595732,4.372685562606713,4.57296151789457,2022000.0
2001-10-25,4.506202547802348,4.798271549785807,4.389374947008966,4.764891825992494,6313200.0
2001-10-26,4.671429936355549,4.865029564889221,4.664753609601363,4.703140817207518,2458800.0
2001-10-29,4.673099256791297,4.7248362529394,4.497857855601223,4.522892409699005,1386000.0
2001-10-30,4.547926963796788,4.591319745238168,4.324285297352492,4.355995700710056,1873800.0
2001-10-31,4.504533227366601,4.57296151789457,4.255857961813329,4.329291826176525,2914800.0
2001-11-01,4.372685562606713,4.456133439606783,4.214133545818891,4.406064808905621,3177600.0
2001-11-02,4.340975159249148,4.444450584028564,4.2892367306178345,4.387706581562025,1472400.0
2001-11-05,4.506202547802348,4.719829724115367,4.452796231218498,4.591319745238168,2583600.0
2001-11-06,4.579636412165545,4.856684872688095,4.466147452243658,4.806616241986934,4455600.0
2001-11-07,4.79493290891431,5.088671231333517,4.758216454227116,4.865029564889221,3903600.0
2001-11-08,4.973512950975882,5.115374150878241,4.890064118987004,5.006891719780388,7115400.0
2001-11-09,4.906753980883661,5.090339596780459,4.906753980883661,5.008561040216136,4367400.0
2001-11-12,5.008561040216136,5.215511889774969,4.773236995688024,5.15709856687268,3133200.0
2001-11-13,5.424133014758356,5.582684076557371,5.340684182769478,5.440821921666204,4769400.0
2001-11-14,5.507580891758426,6.0082700637364646,5.4758700109064575,5.943180414079992,9978000.0
2001-11-15,5.757925477747445,5.86307022296261,5.390753290965042,5.470863482082424,5394600.0
2001-11-16,5.470863482082424,5.874753078540829,5.303967728082284,5.836366348429079,6579600.0
2001-11-19,5.966545647742027,6.33204851408868,5.879760084859266,6.290325530577452,7047000.0
2001-11-20,6.208545541529919,6.325373619817706,5.87308375810508,5.94651809996268,5479800.0
2001-11-21,5.924822186736394,5.924822186736394,5.61606332285628,5.716201061753007,2782200.0
2001-11-22,5.692835828090972,5.91647653954646,5.692835828090972,5.874753078540829,634800.0
2001-11-23,5.7996498937418846,5.874753078540829,5.72454670894294,5.858063216644172,1048200.0
2001-11-26,5.87308375810508,6.049994479730904,5.682822292948502,6.0082700637364646,3130800.0
2001-11-27,5.941511093644243,6.161814596711447,5.774615339644102,6.0082700637364646,4506000.0
2001-11-28,5.8413733547475175,5.9582009555409,5.574339861850648,5.574339861850648,3300600.0
2001-11-29,5.716201061753007,5.81967744152123,5.52927775997352,5.757925477747445,2799000.0
2001-11-30,5.676145966194316,5.924822186736394,5.661125424733409,5.769608333325665,2274600.0
2001-12-03,5.674477600747375,5.7378979299681,5.581014756121622,5.62440849255181,1425600.0
2001-12-04,5.766270169948572,5.8497190019374505,5.657787738850718,5.774615339644102,2674200.0
2001-12-05,5.908132324839738,6.0082700637364646,5.883097770741955,5.966545647742027,3357600.0
2001-12-06,6.004932377853776,6.458890127518939,5.918145859982209,6.393800955356869,8725800.0
2001-12-07,6.250269957524358,6.4171657115245,6.150132218627631,6.190187314186322,4638600.0
2001-12-10,6.085042568971158,6.358752388622212,6.075029033828687,6.158476910828758,1831200.0
2001-12-11,6.250269957524358,6.498945223077629,6.175166772725413,6.45722080708319,7432200.0
2001-12-12,6.544007324954757,6.867786252801376,6.539000796130724,6.659166082806796,10933200.0
2001-12-13,6.423842038278685,6.51730392791563,6.215221868284105,6.240256422381887,6994200.0
2001-12-14,6.240256422381887,6.358752388622212,6.108407802633192,6.125097664529848,5068800.0
2001-12-17,6.126766029976789,6.508959235714504,6.075029033828687,6.3170279726277725,3039000.0
2001-12-18,6.216890233731046,6.216890233731046,5.924822186736394,6.0082700637364646,5610000.0
2001-12-19,5.933166878937521,5.951525106281117,5.562656528778025,5.61606332285628,3971400.0
2001-12-20,5.549305307752865,5.774615339644102,5.182133120970462,5.215511889774969,4870800.0
2001-12-21,5.4258013802052965,6.1234283440941,5.4258013802052965,6.0082700637364646,9769800.0
2001-12-24,5.999925371535339,6.0082700637364646,5.782960031845228,5.816338800649733,739800.0
2001-12-27,5.883097770741955,6.075029033828687,5.883097770741955,6.0733597133929385,1402200.0
2001-12-28,6.116752494834318,6.273635191186393,6.091717940736537,6.273635191186393,1737600.0
2001-12-31,6.302007431166865,6.39213163492112,6.241924787828828,6.307014437485302,1806000.0
2002-01-02,6.30868375792105,6.550683651708943,6.258614649725485,6.51730392791563,2991600.0
2002-01-03,6.51730392791563,7.118130838790396,6.51730392791563,7.0930962846926136,6302400.0
2002-01-04,7.176545116681491,7.4101998407738545,6.977937526840575,7.017993099893669,4587600.0
2002-01-07,7.0513728236869815,7.0930962846926136,6.759303821703523,6.834407006502468,3395400.0
2002-01-08,6.759303821703523,6.829400477678434,6.427179724161374,6.483924681616721,4074600.0
2002-01-09,6.665842409560982,6.759303821703523,6.233580095627702,6.233580095627702,3693000.0
2002-01-10,6.3170279726277725,6.5189732483513785,6.16682112553548,6.233580095627702,4105800.0
2002-01-11,6.24860063708861,6.488931687935159,6.151800584074572,6.342062526725556,3195600.0
2002-01-14,6.258614649725485,6.342062526725556,6.024959925633121,6.0733597133929385,2304000.0
2002-01-15,6.07002202751025,6.115084129387378,5.761263163630135,5.908132324839738,4000200.0
2002-01-16,5.7562561573116975,5.816338800649733,5.619401963727777,5.674477600747375,5958000.0
2002-01-17,5.924822186736394,6.024959925633121,5.81967744152123,5.991580201839809,3277200.0
2002-01-18,5.791304246551951,5.994918842711305,5.766270169948572,5.909801645275486,2697000.0
2002-01-21,5.899787632638612,5.899787632638612,5.766270169948572,5.831359342110642,334800.0
2002-01-22,5.991580201839809,5.991580201839809,5.664464065604904,5.686159501336786,4461000.0
2002-01-23,5.72454670894294,5.894780626320174,5.507580891758426,5.657787738850718,2557200.0
2002-01-24,5.7996498937418846,6.592407112714575,5.632753184752936,6.283649203823267,11927400.0
2002-01-25,6.158476910828758,6.283649203823267,6.013277070054902,6.056669851496282,4506000.0
2002-01-28,6.093387261172284,6.130104670848286,5.824684447839667,5.941511093644243,4407600.0
2002-01-29,6.37377293008312,6.39213163492112,6.043318152976719,6.358752388622212,9378000.0
2002-01-30,6.4255113587144335,6.574048885370977,6.273635191186393,6.5039522293960665,5133600.0
2002-01-31,6.977937526840575,7.099772611446799,6.715911040262143,6.77599368360018,6923400.0
2002-02-01,6.759303821703523,6.977937526840575,6.592407112714575,6.659166082806796,2312400.0
2002-02-04,6.617441666812357,6.725925052899018,6.225235880920979,6.251938322971299,3244800.0
2002-02-05,6.240256422381887,6.372104087141775,6.024959925633121,6.16682112553548,4275000.0
2002-02-06,6.32203497894621,6.323704299381958,5.904794638957049,5.961538641423589,4632000.0
2002-02-07,5.966545647742027,6.165153237582943,5.853056210325735,5.949856740834177,1937400.0
2002-02-08,6.0082700637364646,6.10006358792647,5.752918471429008,5.97489129493196,2568000.0
2002-02-11,5.966545647742027,6.241924787828828,5.8413733547475175,6.2018696922701375,1930200.0
2002-02-12,6.068352707074501,6.442200265622282,5.97489129493196,6.358752388622212,2902200.0
2002-02-13,6.498945223077629,6.559028343910069,6.251938322971299,6.251938322971299,3373200.0
2002-02-14,6.325373619817706,6.358752388622212,5.966545647742027,6.108407802633192,2641200.0
2002-02-15,6.075029033828687,6.075029033828687,5.901455998085553,6.058339171932031,1545000.0
2002-02-18,6.006600743300717,6.10006358792647,5.983235509638682,6.090049575289595,137400.0
2002-02-19,6.10006358792647,6.230242409745013,5.963207961859337,6.058339171932031,5236800.0
2002-02-20,6.1234283440941,6.236917781510391,5.899787632638612,5.999925371535339,2481600.0
2002-02-21,5.963207961859337,6.066683386638753,5.919815180417958,5.9582009555409,1169400.0
2002-02-22,5.9582009555409,5.996587208158246,5.732890923649663,5.816338800649733,1978800.0
2002-02-25,5.8413733547475175,6.203539012705885,5.818008121085482,6.141787048932101,1573200.0
2002-02-26,6.176835138172354,6.367097080823338,6.101731475879006,6.205208333141634,1742400.0
2002-02-27,6.342062526725556,6.483924681616721,6.261952335608173,6.342062526725556,3589200.0
2002-02-28,6.447207271940719,6.447207271940719,6.055001486049341,6.108407802633192,2535000.0
2002-03-01,6.178504458608103,6.367097080823338,6.04164883254097,6.276972877069082,1893000.0
2002-03-04,6.507289915278755,6.904503662477378,6.445538906493779,6.842751698703594,6559200.0
2002-03-05,6.792682590508028,7.116462473343455,6.725925052899018,6.926200530692472,5713800.0
2002-03-06,6.876131422496907,7.234958439583779,6.784338375801306,7.176545116681491,4318800.0
2002-03-07,7.343440870681633,7.510337579670582,7.234958439583779,7.350117197435818,5569800.0
2002-03-08,7.568750902572869,7.635509872665091,7.161524575220583,7.326751963773783,2923800.0
2002-03-11,7.283358227343596,7.670557961905344,7.084751592491487,7.485303025572798,2983200.0
2002-03-12,7.280020541460908,7.80240658165404,7.2599929936815615,7.760682165659601,5451000.0
2002-03-13,7.673895647788034,7.784047399321635,7.495317038209673,7.552061995665021,4669800.0
2002-03-14,7.510337579670582,7.627165180463964,7.385165286676072,7.385165286676072,2278200.0
2002-03-15,7.346779511553129,7.460268471475016,7.134820700687052,7.146503556265271,2619600.0
2002-03-18,7.226614224877057,7.376820594474945,7.169868789927306,7.268337685882688,1915200.0
2002-03-19,7.310062101877127,7.318406316583849,7.126476008485926,7.249978981044687,1318200.0
2002-03-20,7.174875796245743,7.174875796245743,6.927868896139413,6.949565764354507,1501800.0
2002-03-21,6.974600318452289,6.992958545795887,6.615773301365416,6.85944156060025,6524400.0
2002-03-22,6.992958545795887,7.0930962846926136,6.892820806899159,6.922861889820975,2577600.0
2002-03-25,7.176545116681491,7.209923885485996,6.784338375801306,6.841083333256653,2734200.0
2002-03-26,6.887813800580722,7.189896337706651,6.842751698703594,7.171538110363055,3782400.0
2002-03-27,7.134820700687052,7.421882696352073,7.106448460706581,7.276682855578218,2444400.0
2002-03-28,7.401855148572728,7.510337579670582,7.318406316583849,7.40018582813698,1953600.0
2002-04-01,7.343440870681633,7.8274411357518225,7.310062101877127,7.718957749665162,3159000.0
2002-04-02,7.578764915209744,7.738985297444507,7.393509978877198,7.460268471475016,2750400.0
2002-04-03,7.451924256768294,7.451924256768294,6.842751698703594,6.892820806899159,3414600.0
2002-04-04,6.884476114698033,7.134820700687052,6.794351910943776,7.089758598809924,4465200.0
2002-04-05,7.276682855578218,7.276682855578218,6.76764851390465,6.801028237697962,2782800.0
2002-04-08,6.6341315287090135,6.717579405709085,6.225235880920979,6.31869729306352,5409000.0
2002-04-09,6.4255113587144335,6.4672348197200655,6.011607749619154,6.208545541529919,5480400.0
2002-04-10,5.507580891758426,5.72454670894294,5.270587526794567,5.374063906562791,15484200.0
2002-04-11,5.2822708598671895,5.374063906562791,5.006891719780388,5.302298407646535,5257200.0
2002-04-12,5.424133014758356,5.4908910298617695,5.313981263224754,5.394091454342136,2454600.0
2002-04-15,5.591028768758497,5.591028768758497,5.357374044666134,5.485884023543332,2763600.0
2002-04-16,5.649443046649592,5.8413733547475175,5.527608439537771,5.823015127403919,4524000.0
2002-04-17,5.91647653954646,5.91647653954646,5.647773726213844,5.74123561585079,3988200.0
2002-04-18,5.596035775076934,5.641097876954063,5.399098460660573,5.52927775997352,2505600.0
2002-04-19,5.591028768758497,5.69784283440941,5.467525796199736,5.4908910298617695,2276400.0
2002-04-22,5.359043365101883,5.374063906562791,5.15709856687268,5.207167197573842,2473200.0
2002-04-23,5.232201751671624,5.298960721763846,5.081994904579331,5.140408704976023,1860000.0
2002-04-24,5.195484341995623,5.25222929945097,4.860022558570784,4.891733439422753,3476400.0
2002-04-25,4.83999501079144,4.923443842780317,4.71482271779693,4.865029564889221,3499800.0
2002-04-26,4.923443842780317,4.973512950975882,4.631374840796858,4.71482271779693,1580400.0
2002-04-29,4.788258014643336,4.788258014643336,4.381030254807839,4.501195541483911,3243000.0
2002-04-30,4.46447813180791,4.774905361134966,4.462809766360969,4.639719532997985,3007200.0
2002-05-01,4.723168364986863,4.739857271894712,4.406064808905621,4.689788163699147,5090400.0
2002-05-02,4.626367834478421,4.729843259257837,4.439443577710127,4.511209554120786,2986200.0
2002-05-03,4.506202547802348,4.506202547802348,4.247513269612203,4.2892367306178345,3595200.0
2002-05-06,4.371016242170964,4.512878874556535,4.255857961813329,4.287568842665298,2469600.0
2002-05-07,4.340975159249148,4.442782218581623,3.9721343682726022,4.3476514860033335,3197400.0
2002-05-08,4.589650424802421,4.8500085459339095,4.482837314140316,4.806616241986934,4489800.0
2002-05-09,4.689788163699147,4.816629777129404,4.103981794285288,4.230823407715547,15180600.0
2002-05-10,4.297582377807768,4.364340392911183,3.947100052922022,3.947100052922022,4447200.0
2002-05-13,4.037224256676279,4.227485721832858,3.980478821726527,4.164064437623325,2297400.0
2002-05-14,4.382699575243588,4.501195541483911,4.277554830028423,4.381030254807839,4012800.0
2002-05-15,4.337637473366459,4.7064780255958025,4.214133545818891,4.431099363003405,5937600.0
2002-05-16,4.436105891827438,4.589650424802421,4.381030254807839,4.497857855601223,2631000.0
2002-05-17,4.623030148595732,4.623030148595732,4.340975159249148,4.422754670802278,3420600.0
2002-05-21,4.372685562606713,4.46447813180791,4.230823407715547,4.297582377807768,1548000.0
2002-05-22,4.214133545818891,4.372685562606713,4.172410084813259,4.305927070008895,1705800.0
2002-05-23,4.381030254807839,4.414409023612344,4.182424097450133,4.279223195475364,1901400.0
2002-05-24,4.205788853617764,4.254188641377581,4.134023354701509,4.214133545818891,1499400.0
2002-05-27,4.214133545818891,4.237499734469733,4.1890989917211074,4.230823407715547,349800.0
2002-05-28,4.229154087279798,4.250850955494892,3.9521068204932575,4.047237791818749,4311000.0
2002-05-29,3.963788959829872,3.980478821726527,3.7885477973869968,3.820258439491764,3739800.0
2002-05-30,3.738478927938634,3.953775185940198,3.596617489289074,3.7635132432892138,3172200.0
2002-05-31,3.504824203846271,3.870327308940128,3.4380652337540494,3.8386166668353625,5610600.0
2002-06-03,3.8803410828298,3.8803410828298,3.688409819743069,3.688409819743069,2434200.0
2002-06-04,3.67172091283522,3.8386166668353625,3.621652043386856,3.8352789809526726,3202200.0
2002-06-05,3.878671762394052,3.8803410828298,3.5799276273924177,3.588272080846342,3539400.0
2002-06-06,3.578258306956669,3.578258306956669,3.3479412687469954,3.371307457397837,2535000.0
2002-06-07,3.2127552018628127,3.5448792994049625,3.2044107484088884,3.413030918403469,2400600.0
2002-06-10,3.504824203846271,3.5382032113979784,3.4046864649495445,3.4714451962945643,1722000.0
2002-06-11,3.588272080846342,3.588272080846342,3.429720780300125,3.4647691082875807,1110600.0
2002-06-12,3.4714451962945643,3.4714451962945643,3.2611557058642355,3.3996794586311068,3133200.0
2002-06-13,3.3612936835081646,3.5398725318337267,3.241128158084891,3.241128158084891,5948400.0
2002-06-14,3.2211006103055446,3.3345898089746333,3.067555361088958,3.1927276540834675,2946000.0
2002-06-17,3.079238455414379,3.236121390513655,2.9373760617760105,3.2010730625261994,6748200.0
2002-06-18,3.179376194311106,3.31289294075954,3.095928317311035,3.13097664529849,2189400.0
2002-06-19,3.079238455414379,3.2211006103055446,3.024162579647578,3.059210907635033,2458200.0
2002-06-20,3.045859447862671,3.1126174629660857,2.929031608322086,2.954066162419869,1415400.0
2002-06-21,2.9373760617760105,3.064217675206269,2.8789627388737227,2.882300424756412,5658600.0
2002-06-24,2.827224548989611,2.995790578414308,2.6870314757869918,2.964079936309542,3329400.0
2002-06-25,3.045859447862671,3.1042727707649598,2.795514861873652,2.882300424756412,4245000.0
2002-06-26,2.713735350320522,2.9373760617760105,2.713735350320522,2.925694161186599,3814800.0
2002-06-27,2.969086703880777,2.987445169971576,2.737100583982557,2.8889765127633957,3581400.0
2002-06-28,2.812203768781501,2.903997292971506,2.7704803077758697,2.8789627388737227,4734000.0
2002-07-02,2.7704803077758697,2.837238322879284,2.603583598786921,2.682024708215756,2863200.0
2002-07-03,2.8622728769770664,3.254479617857252,2.797183227320593,3.2377897559605957,8249400.0
2002-07-04,3.254479617857252,3.571583173938493,3.254479617857252,3.496479750392347,2647800.0
2002-07-05,3.5281894375083054,3.5382032113979784,3.3395968152930706,3.4046864649495445,2915400.0
2002-07-08,3.38132123128751,3.4213763268462003,3.262824071311176,3.2811834923907828,3776400.0
2002-07-09,3.2294450637594694,3.419707006410453,3.1977344216547032,3.287858625408959,2735400.0
2002-07-10,3.306217807741364,3.354617356753979,3.2060800688446367,3.2294450637594694,2256000.0
2002-07-11,3.239458837649142,3.4647691082875807,3.1076104566476483,3.413030918403469,5628000.0
2002-07-12,3.486465976502674,3.5548930732946347,3.4046864649495445,3.5382032113979784,2301000.0
2002-07-15,3.504824203846271,3.708437367522415,3.463099787851832,3.638340950294704,3565200.0
2002-07-16,3.655031050938564,3.953775185940198,3.638340950294704,3.815251433173327,4648200.0
2002-07-17,4.047237791818749,4.077279352234969,3.5181756636186328,3.61831340251536,7911600.0
2002-07-18,3.571583173938493,3.688409819743069,3.3679688165263406,3.4030171445137958,7560600.0
2002-07-19,3.374644904533324,3.4397345541897977,3.2945347134159437,3.306217807741364,1654200.0
2002-07-22,3.287858625408959,3.638340950294704,3.2127552018628127,3.54654861984071,5813400.0
2002-07-23,3.6299964968407807,3.6299964968407807,3.354617356753979,3.441403874625546,2865000.0
2002-07-24,3.3379274948573223,3.3963417727484178,3.2127552018628127,3.3462729033000547,6722400.0
2002-07-25,3.3379274948573223,3.3379274948573223,3.045859447862671,3.1042727707649598,2716800.0
2002-07-26,3.1293073248627423,3.1710317408571806,3.0174864916405943,3.0708940019604545,2736000.0
2002-07-29,3.1710317408571806,3.271169479753908,3.0708940019604545,3.137651778316666,2412000.0
2002-07-30,3.117624230537321,3.4430722400724867,3.110949097519145,3.384658917170199,3958800.0
2002-07-31,3.1927276540834675,3.252810297421504,3.0909215497398,3.105942091200708,2798400.0
2002-08-01,3.087582908868303,3.087582908868303,2.927362287886338,2.9457217089659444,3822000.0
2002-08-02,2.960742250426853,2.960742250426853,2.712066029884774,2.7621348993331374,2896200.0
2002-08-06,2.695377122976925,2.85392818477594,2.636962606338628,2.6920384821054286,3429600.0
2002-08-07,2.78550108798398,2.842245090450519,2.5868937368902643,2.5868937368902643,3267000.0
2002-08-08,2.603583598786921,2.7871694534309204,2.5368248674419007,2.730425212217179,5304000.0
2002-08-09,2.6836940286515043,2.792176221002156,2.6286181528847035,2.753790445879213,2392800.0
2002-08-12,2.737100583982557,2.768811226087323,2.595239145332996,2.6119282909880472,2376000.0
2002-08-13,2.6286181528847035,2.712066029884774,2.57854928343634,2.5868937368902643,1813200.0
2002-08-14,2.6436389330928134,2.7704803077758697,2.57854928343634,2.7604665338861967,1343400.0
2002-08-15,2.7704803077758697,2.812203768781501,2.6803563427688157,2.6853633490872526,1984200.0
2002-08-16,2.695377122976925,2.7888387738666687,2.64530801478136,2.7287558917814305,2539200.0
2002-08-19,2.753790445879213,3.059210907635033,2.7287558917814305,3.0341763535372506,5624400.0
2002-08-20,2.9707560243165254,3.3162315816310364,2.9223555203151026,3.2377897559605957,5255400.0
2002-08-21,3.3045484873056155,3.3379274948573223,3.1126174629660857,3.214424522298561,3096600.0
2002-08-22,3.182713880193795,3.3629620489551053,3.182713880193795,3.28452093952627,1530000.0
2002-08-23,3.254479617857252,3.269500398065362,3.0708940019604545,3.1226312368557583,1792200.0
2002-08-26,3.1293073248627423,3.182713880193795,3.029169585966016,3.095928317311035,913200.0
2002-08-27,3.069224681524706,3.120962871408818,2.91234174642543,2.955735482855617,1559400.0
2002-08-28,2.887307192327647,2.9373760617760105,2.8005218681920896,2.8038593153275766,1755600.0
2002-08-29,2.7804943204127444,2.890645833199144,2.7404389861068523,2.837238322879284,1654800.0
2002-08-30,2.837238322879284,2.837238322879284,2.720411438327506,2.777155679541247,1612200.0
2002-09-03,2.6970452496766644,2.7237491242101948,2.576879963000592,2.595239145332996,4144200.0
2002-09-04,2.64530801478136,2.67534957519758,2.5535147293385574,2.588563057326013,2613600.0
2002-09-05,2.605252919222669,2.695377122976925,2.5651978236639783,2.6619971604364103,2563800.0
2002-09-06,2.695377122976925,2.795514861873652,2.695377122976925,2.7287558917814305,1634400.0
2002-09-09,2.712066029884774,2.783831767548232,2.6703425688791422,2.733762898099868,1564200.0
2002-09-10,2.7704803077758697,2.795514861873652,2.6870314757869918,2.753790445879213,1236000.0
2002-09-11,2.820549415971435,2.890645833199144,2.77214867322281,2.842245090450519,1810200.0
2002-09-12,2.8038593153275766,2.812203768781501,2.695377122976925,2.695377122976925,2331000.0
2002-09-13,2.667003928007646,2.7320935776641195,2.603583598786921,2.6536527069824865,2515800.0
2002-09-16,2.636962606338628,2.6703425688791422,2.5868937368902643,2.630287473320452,1603200.0
2002-09-17,2.7437766719895404,2.7437766719895404,2.6286181528847035,2.636962606338628,4440600.0
2002-09-18,2.570204829982416,2.667003928007646,2.4984388535717565,2.5151289542156148,4844400.0
2002-09-19,2.461721443895754,2.503445859890194,2.411652574447391,2.4433632165521577,3523800.0
2002-09-20,2.461721443895754,2.486755997993537,2.336549150901245,2.404977441429215,1648200.0
2002-09-23,2.4033081209934672,2.4750738586569243,2.3382184713369933,2.366590472570263,2995200.0
2002-09-24,2.324867011564632,2.3949634287923405,2.253101273901174,2.294825689895613,1980600.0
2002-09-25,2.314853237674959,2.5017765394544456,2.314853237674959,2.4533769904418303,2360400.0
2002-09-26,2.451707670006082,2.461721443895754,2.373266560577247,2.451707670006082,1900200.0
2002-09-27,2.3949634287923405,2.486755997993537,2.3949634287923405,2.445032536987906,557400.0
2002-09-30,2.4199979828901226,2.486755997993537,2.386618020349609,2.486755997993537,1066200.0
2002-10-01,2.500108174007505,2.510121947897177,2.361583704999028,2.460053078448814,1561800.0
2002-10-02,2.4166593420186264,2.52013572178685,2.3699291134417595,2.3949634287923405,1071000.0
2002-10-03,2.3582460191163386,2.4250049892085603,2.2631150477908477,2.269791135797831,1750800.0
2002-10-04,2.228066719803392,2.4967697718832103,2.2013630840170624,2.331542144582808,7061400.0
2002-10-07,2.2781358279989576,2.3282046974473207,2.22973604023914,2.24475682044725,1529400.0
2002-10-08,2.236411412004518,2.4199979828901226,2.224729272667905,2.4199979828901226,2606400.0
2002-10-09,2.3782735668956843,2.436686889797972,2.3031701433495377,2.393294347103794,3395400.0
2002-10-10,2.386618020349609,2.5685355095466678,2.384949654902668,2.491762765564773,1943400.0
2002-10-11,2.5368248674419007,2.750452759996524,2.5368248674419007,2.720411438327506,2749800.0
2002-10-15,2.887307192327647,3.1009353236294728,2.8789627388737227,3.050866454181109,4165800.0
2002-10-16,2.880632059309471,2.964079936309542,2.837238322879284,2.929031608322086,2042400.0
2002-10-17,3.079238455414379,3.1710317408571806,2.9590729299911045,2.987445169971576,2809200.0
2002-10-18,2.987445169971576,3.054203901316596,2.909004060542741,2.987445169971576,1053600.0
2002-10-21,2.995790578414308,3.254479617857252,2.962410615873793,3.199403742090451,2985600.0
2002-10-22,3.137651778316666,3.371307457397837,3.0942589968752867,3.20274142797314,4187400.0
2002-10-23,3.1710317408571806,3.2377897559605957,3.1126174629660857,3.2294450637594694,3409800.0
2002-10-24,3.2377897559605957,3.3379274948573223,3.182713880193795,3.254479617857252,3274200.0
2002-10-25,3.254479617857252,3.3162315816310364,3.2127552018628127,3.2962040338516907,1350600.0
2002-10-28,3.3362591294103816,3.354617356753979,3.137651778316666,3.1893899682007785,2949600.0
2002-10-29,3.1710317408571806,3.2010730625261994,3.105942091200708,3.1710317408571806,1567800.0
2002-10-30,3.1710317408571806,3.3379274948573223,3.1543418789605253,3.31289294075954,2901600.0
2002-10-31,3.31289294075954,3.379651910851761,3.2277757433237206,3.254479617857252,4608000.0
2002-11-01,3.2194312898697963,3.3596243630724163,3.1910592886365268,3.3212385879494737,2773200.0
2002-11-04,3.4213763268462003,3.584934394963653,3.4213763268462003,3.496479750392347,7171800.0
2002-11-05,3.4714451962945643,3.4781203293127403,3.2811834923907828,3.3629620489551053,4817400.0
2002-11-06,3.3963417727484178,3.454755334397908,3.3446035828643064,3.454755334397908,3278400.0
2002-11-07,3.444741560508235,3.444741560508235,3.254479617857252,3.379651910851761,3312600.0
2002-11-08,3.8402859872711095,4.449457590347001,3.830272213381437,4.3393058388134005,38136600.0
2002-11-11,4.322616931905551,4.322616931905551,4.068933705045035,4.097306900014314,7569000.0
2002-11-12,4.097306900014314,4.097306900014314,3.823595886627252,3.8386166668353625,10332000.0
2002-11-13,3.7618448778422735,3.8386166668353625,3.646686358737437,3.666714145263985,7273200.0
2002-11-14,3.7885477973869968,3.938754405732088,3.7885477973869968,3.9137200903815055,8329800.0
2002-11-15,3.848630440725034,3.96212059438293,3.821927759927513,3.9554445063759465,3072600.0
2002-11-18,3.970465047836855,4.053913163584127,3.863651220933144,3.875334076511363,3133200.0
2002-11-19,3.846962075278093,3.855306528732017,3.67172091283522,3.7418173300629287,2814000.0
2002-11-20,3.738478927938634,3.855306528732017,3.738478927938634,3.851969081596531,3506400.0
2002-11-21,3.9003686306091456,4.020533917285218,3.9003686306091456,3.982148142162277,8082000.0
2002-11-22,3.379651910851761,3.7468243363813656,3.379651910851761,3.7050999203869273,12615600.0
2002-11-25,3.7050999203869273,3.821927759927513,3.655031050938564,3.821927759927513,4019400.0
2002-11-26,3.7902171178227455,3.9871551484807135,3.755168789835291,3.887017170836784,9000000.0
2002-11-27,3.9888235139276538,4.088961252824381,3.9721343682726022,3.997168922370385,5325000.0
2002-11-28,4.015527388461185,4.047237791818749,4.012189702578496,4.0305479299220925,420000.0
2002-11-29,4.015527388461185,4.078947240187506,3.963788959829872,4.01886459684947,883200.0
2002-12-02,4.093968259142818,4.129016348383072,3.905375636927584,3.938754405732088,3622800.0
2002-12-03,3.9203961783884913,3.9203961783884913,3.760175796153728,3.8386166668353625,1803000.0
2002-12-04,3.8052376592836543,3.8386166668353625,3.688409819743069,3.8386166668353625,2146200.0
2002-12-05,3.855306528732017,3.96212059438293,3.7818726643688216,3.887017170836784,2250000.0
2002-12-06,3.8402859872711095,3.902037951044894,3.780203343933074,3.8386166668353625,2095200.0
2002-12-09,3.7968932058297296,3.8052376592836543,3.616645037068419,3.655031050938564,2547600.0
2002-12-10,3.624989490522344,3.845292754842345,3.624989490522344,3.845292754842345,3669000.0
2002-12-11,3.8169207536090752,3.877003396947112,3.728464915301759,3.8169207536090752,1480800.0
2002-12-12,3.813582112737578,3.855306528732017,3.680065366289144,3.688409819743069,1296000.0
2002-12-13,3.690079140178817,3.690079140178817,3.504824203846271,3.6299964968407807,2887800.0
2002-12-16,3.638340950294704,3.808575345166343,3.638340950294704,3.7968932058297296,1693200.0
2002-12-17,3.780203343933074,3.917058731253004,3.755168789835291,3.866989623057439,5054400.0
2002-12-18,3.830272213381437,3.830272213381437,3.54654861984071,3.604961942742998,3640800.0
2002-12-19,3.596617489289074,3.7318035561732574,3.54654861984071,3.563237526748559,2224800.0
2002-12-20,3.7050999203869273,3.7050999203869273,3.3379274948573223,3.3913350051771824,4116600.0
2002-12-23,3.379651910851761,3.5699138535027446,3.3045484873056155,3.526521072061365,1790400.0
2002-12-24,3.473113561741505,3.5866037153994013,3.473113561741505,3.5382032113979784,309600.0
2002-12-27,3.463099787851832,3.5382032113979784,3.4046864649495445,3.4247140127288898,641400.0
2002-12-30,3.4714451962945643,3.5382032113979784,3.379651910851761,3.4530860139621598,855000.0
2002-12-31,3.454755334397908,3.4981481158392875,3.4213763268462003,3.4464108809439837,1137000.0
2003-01-02,3.4797896497484886,3.5949481688533256,3.4380652337540494,3.5765899415097286,1680600.0
2003-01-03,3.5548930732946347,3.683403052171833,3.504824203846271,3.5315280783798024,1820400.0
2003-01-06,3.534865525515289,3.725127468166273,3.534865525515289,3.721789782283584,1537200.0
2003-01-07,3.7468243363813656,3.958781953511434,3.738478927938634,3.780203343933074,2542800.0
2003-01-08,3.738478927938634,3.775196337614636,3.643347956613143,3.683403052171833,2901600.0
2003-01-09,3.738478927938634,3.821927759927513,3.725127468166273,3.7985615712766703,1807200.0
2003-01-10,3.721789782283584,3.8653203026216905,3.6733892782821607,3.7885477973869968,2448600.0
2003-01-13,3.855306528732017,3.887017170836784,3.808575345166343,3.821927759927513,947400.0
2003-01-14,3.830272213381437,4.11733444779366,3.795223885393981,3.965458280265619,2847000.0
2003-01-15,3.9888235139276538,3.9888235139276538,3.813582112737578,3.855306528732017,1403400.0
2003-01-16,3.813582112737578,3.863651220933144,3.658368498074051,3.728464915301759,2151000.0
2003-01-17,3.604961942742998,3.6299964968407807,3.463099787851832,3.499817197527834,6679800.0
2003-01-20,3.504824203846271,3.571583173938493,3.504824203846271,3.504824203846271,1347600.0
2003-01-21,3.5131686573001955,3.5682445330669963,3.4380652337540494,3.466438428723329,1075800.0
2003-01-22,3.504824203846271,3.604961942742998,3.504824203846271,3.526521072061365,5575200.0
2003-01-23,3.588272080846342,3.588272080846342,3.463099787851832,3.5131686573001955,972600.0
2003-01-24,3.504824203846271,3.504824203846271,3.3379274948573223,3.3379274948573223,1350600.0
2003-01-27,3.254479617857252,3.366300451079401,3.224438296188233,3.3045484873056155,2350200.0
2003-01-28,3.3379274948573223,3.387996364305686,3.262824071311176,3.3462729033000547,1850400.0
2003-01-29,3.3195692675137254,3.3195692675137254,3.2127552018628127,3.3078861731883045,2163600.0
2003-01-30,3.354617356753979,3.387996364305686,3.18772064776503,3.2261076166239824,1414800.0
2003-01-31,3.2277757433237206,3.287858625408959,3.1893899682007785,3.2227689757524858,1713600.0
2003-02-03,3.232782749642158,3.3045484873056155,3.214424522298561,3.2478035298502683,4665000.0
2003-02-04,3.2127552018628127,3.2127552018628127,3.0892522293040514,3.179376194311106,3292800.0
2003-02-05,3.172700106304122,3.1860525210652915,3.095928317311035,3.1293073248627423,2987400.0
2003-02-06,3.1293073248627423,3.179376194311106,3.074231449095941,3.1042727707649598,592800.0
2003-02-07,3.1293073248627423,3.1459971867593985,2.920687154868161,2.975763030634963,7112400.0
2003-02-10,2.954066162419869,2.987445169971576,2.89565260077038,2.903997292971506,3382800.0
2003-02-11,2.96574925674529,3.062548354770521,2.954066162419869,2.962410615873793,2263800.0
2003-02-12,2.974093710199214,3.0041350318682323,2.920687154868161,2.9791004777704497,2071800.0
2003-02-13,2.964079936309542,3.1710317408571806,2.962410615873793,3.157679326096012,4019400.0
2003-02-14,3.162686332414449,3.2377897559605957,3.087582908868303,3.2377897559605957,2851800.0
2003-02-17,3.271169479753908,3.329583041403398,3.271169479753908,3.3279137209676497,1030800.0
2003-02-18,3.3362591294103816,3.4213763268462003,3.3362591294103816,3.3462729033000547,4677000.0
2003-02-19,3.3379274948573223,3.3462729033000547,3.246135164403328,3.2678310776296136,3706800.0
2003-02-20,3.254479617857252,3.2962040338516907,3.2294450637594694,3.246135164403328,1171800.0
2003-02-21,3.2478035298502683,3.2478035298502683,3.0708940019604545,3.2127552018628127,3592200.0
2003-02-24,3.194396974519216,3.271169479753908,3.1459971867593985,3.254479617857252,2114400.0
2003-02-25,3.2294450637594694,3.252810297421504,3.1459971867593985,3.252810297421504,2122800.0
2003-02-26,3.2277757433237206,3.246135164403328,3.127638004426994,3.137651778316666,2307000.0
2003-02-27,3.1543418789605253,3.2010730625261994,3.1042727707649598,3.1443281050708523,1359600.0
2003-02-28,3.1443281050708523,3.2294450637594694,3.079238455414379,3.1259696389800533,2222400.0
2003-03-03,3.124300318544305,3.13431433118118,2.980769798206198,2.987445169971576,2520600.0
2003-03-04,2.954066162419869,3.0708940019604545,2.9373760617760105,3.045859447862671,2610000.0
2003-03-05,3.079238455414379,3.099266003193724,3.0258319000833263,3.062548354770521,972000.0
2003-03-06,3.03751403941994,3.120962871408818,3.0108111198752163,3.1142865446546324,2220000.0
2003-03-07,2.960742250426853,3.0725621286601936,2.820549415971435,3.0108111198752163,2223000.0
2003-03-10,2.9791004777704497,3.0091420381866696,2.9373760617760105,2.9824381636531387,779400.0
2003-03-11,2.964079936309542,3.0158181261936536,2.792176221002156,2.808866321646014,3039000.0
2003-03-12,2.7621348993331374,2.820549415971435,2.6436389330928134,2.703721576430849,4147200.0
2003-03-13,2.8188800955356865,2.99412125797856,2.7871694534309204,2.960742250426853,3408000.0
2003-03-14,3.040852680291436,3.2928653929801945,3.040852680291436,3.1710317408571806,5880600.0
2003-03-17,3.1710317408571806,3.4213763268462003,3.1710317408571806,3.371307457397837,4408200.0
2003-03-18,3.4397345541897977,3.563237526748559,3.389665684741434,3.5498863057234,4925400.0
2003-03-19,3.5498863057234,3.5548930732946347,3.4247140127288898,3.50816188972896,5063400.0
2003-03-20,3.387996364305686,3.54654861984071,3.372975822844778,3.4497483280794703,2145600.0
2003-03-21,3.5064935242820194,3.5615694000488203,3.4714451962945643,3.5181756636186328,1867800.0
2003-03-24,3.3379274948573223,3.4397345541897977,3.302879166869867,3.306217807741364,1580400.0
2003-03-25,3.3045484873056155,3.3963417727484178,3.279514171955035,3.3212385879494737,1354200.0
2003-03-26,3.3379274948573223,3.3379274948573223,3.2377897559605957,3.262824071311176,1072800.0
2003-03-27,3.246135164403328,3.3045484873056155,3.2044107484088884,3.2277757433237206,1417800.0
2003-03-28,3.3279137209676497,3.4380652337540494,3.3078861731883045,3.354617356753979,2379000.0
2003-03-31,3.3462729033000547,3.3462729033000547,3.184383200629543,3.184383200629543,401400.0
2003-04-01,3.2060800688446367,3.259486624175689,3.135983412869726,3.196066294954964,2013600.0
2003-04-02,3.31289294075954,3.533196205079541,3.31289294075954,3.4797896497484886,3131400.0
2003-04-03,3.5699138535027446,3.670051592399472,3.496479750392347,3.563237526748559,4417200.0
2003-04-04,3.743485695509869,3.8970309447264566,3.631665817276529,3.653361730502816,6802200.0
2003-04-07,3.8386166668353625,3.855306528732017,3.6500240446201264,3.6500240446201264,3636600.0
2003-04-08,3.613306634944125,3.658368498074051,3.558230759177324,3.601624495607512,2199600.0
2003-04-09,3.609968949061436,3.6333341827234698,3.4714451962945643,3.4714451962945643,2044200.0
2003-04-10,3.504824203846271,3.521514065742928,3.40969323252078,3.433058466182814,2014200.0
2003-04-11,3.463099787851832,3.504824203846271,3.326245355520709,3.387996364305686,2180400.0
2003-04-14,3.4046864649495445,3.4464108809439837,3.3312523618391463,3.38132123128751,1618200.0
2003-04-15,3.3679688165263406,3.503154883410523,3.3629620489551053,3.4380652337540494,3096600.0
2003-04-16,3.488134341949615,3.54654861984071,3.4497483280794703,3.5298587579440546,5331000.0
2003-04-17,3.5548930732946347,3.604961942742998,3.4797896497484886,3.5732513006382325,2761800.0
2003-04-21,3.613306634944125,3.655031050938564,3.5548930732946347,3.6299964968407807,2095800.0
2003-04-22,3.588272080846342,3.7885477973869968,3.571583173938493,3.7885477973869968,3782400.0
2003-04-23,3.7968932058297296,3.915389410817256,3.7635132432892138,3.856975849167767,4600800.0
2003-04-24,3.855306528732017,3.855306528732017,3.613306634944125,3.6683822719637234,7577400.0
2003-04-25,3.6617071389455473,3.6617071389455473,3.5682445330669963,3.571583173938493,1756200.0
2003-04-28,3.613306634944125,3.7468243363813656,3.5916107217178386,3.725127468166273,2029800.0
2003-04-29,3.7318035561732574,3.795223885393981,3.6299964968407807,3.713444373840853,2013600.0
2003-04-30,3.6299964968407807,3.8069069797194017,3.563237526748559,3.728464915301759,4586400.0
2003-05-01,3.713444373840853,3.793554564958233,3.680065366289144,3.7885477973869968,2029200.0
2003-05-02,3.7885477973869968,3.945430732486274,3.755168789835291,3.933747638160853,4178400.0
2003-05-05,3.965458280265619,4.1890989917211074,3.9554445063759465,3.980478821726527,5371200.0
2003-05-06,4.008851061706999,4.038892144628815,3.8820104032655487,3.9320792727139113,3693000.0
2003-05-07,3.918726857952743,3.980478821726527,3.8886855362837234,3.9437614120505255,4166400.0
2003-05-08,3.918726857952743,3.997168922370385,3.8886855362837234,3.930409952278164,6484800.0
2003-05-09,3.982148142162277,4.010520382142747,3.940423726167837,3.997168922370385,1984800.0
2003-05-12,4.00551337582431,4.068933705045035,3.927072505142677,4.055582484019875,1943400.0
2003-05-13,4.015527388461185,4.149043896162418,4.00551337582431,4.088961252824381,3311400.0
2003-05-14,4.088961252824381,4.164064437623325,4.088961252824381,4.129016348383072,6334800.0
2003-05-15,4.122340976617694,4.194105998039545,4.1006441084026,4.180754777014385,1852800.0
2003-05-16,4.155720222916602,4.187430626274167,4.088961252824381,4.172410084813259,2484600.0
2003-05-20,4.022203237720967,4.0305479299220925,3.928740631842416,3.9554445063759465,2195400.0
2003-05-21,3.938754405732088,4.0305479299220925,3.927072505142677,4.022203237720967,667200.0
2003-05-22,4.063926698726598,4.295913057372021,4.063926698726598,4.247513269612203,3594000.0
2003-05-23,4.46447813180791,4.696464490453332,4.414409023612344,4.57296151789457,10367400.0
2003-05-26,4.172410084813259,4.172410084813259,3.877003396947112,3.96212059438293,9712800.0
2003-05-27,3.963788959829872,4.382699575243588,3.92206549882424,4.30926427839718,13737600.0
2003-05-28,4.364340392911183,4.452796231218498,4.294243736936272,4.349319373955871,4193400.0
2003-05-29,4.349319373955871,4.389374947008966,4.280892515911112,4.3109335988329285,2236200.0
2003-05-30,4.297582377807768,4.422754670802278,4.297582377807768,4.3393058388134005,2971200.0
2003-06-02,4.424423036249219,4.501195541483911,4.366009713346931,4.36767903378268,2970600.0
2003-06-03,4.3476514860033335,4.424423036249219,4.297582377807768,4.305927070008895,2112600.0
2003-06-04,4.280892515911112,4.746533121154494,4.275885509592674,4.726505573375148,6544800.0
2003-06-05,4.674767622238238,4.890064118987004,4.591319745238168,4.890064118987004,5243400.0
2003-06-06,5.006891719780388,5.1737884287693365,4.966836624221696,5.006891719780388,7156800.0
2003-06-09,4.848340657981373,4.963498938339008,4.704808705160055,4.731512579693585,4121400.0
2003-06-10,4.798271549785807,4.881719426785878,4.689788163699147,4.798271549785807,2589000.0
2003-06-11,4.751540127472931,4.873374734584751,4.673099256791297,4.865029564889221,1989600.0
2003-06-12,4.890064118987004,4.951816082760788,4.806616241986934,4.848340657981373,2887800.0
2003-06-13,4.83999501079144,4.83999501079144,4.704808705160055,4.75487781335562,1528800.0
2003-06-16,4.7565471337913685,4.873374734584751,4.7565471337913685,4.82330610388359,2044200.0
2003-06-17,4.881719426785878,4.923443842780317,4.774905361134966,4.774905361134966,1355400.0
2003-06-18,4.773236995688024,5.1737884287693365,4.7565471337913685,5.17044978789784,4288200.0
2003-06-19,5.1737884287693365,5.257236305769407,5.013568046534573,5.135401698657586,2732400.0
2003-06-20,5.020242940805547,5.24054644387275,4.981857165682605,5.227194745353187,1900800.0
2003-06-23,5.243885084744247,5.265580997970533,5.0302569534424215,5.060298036364238,1536600.0
2003-06-24,5.051953821657516,5.092008917216206,4.856684872688095,5.018574575358606,2766600.0
2003-06-25,5.07531905531955,5.1737884287693365,5.048616135774827,5.1237193205737706,3064800.0
2003-06-26,5.021912261241296,5.303967728082284,5.006891719780388,5.090339596780459,4423800.0
2003-06-27,5.090339596780459,5.107029458677115,4.98853349243679,5.095346603098895,1306200.0
2003-06-30,5.090339596780459,5.1520915605542426,4.861691879006532,4.870036571207659,3196200.0
2003-07-02,4.881719426785878,5.055291507540205,4.873374734584751,5.048616135774827,2344200.0
2003-07-03,5.006891719780388,5.135401698657586,4.996877707143513,5.050284501221768,1415400.0
2003-07-04,5.065305042682676,5.065305042682676,5.008561040216136,5.053623142093264,114600.0
2003-07-07,5.1737884287693365,5.307305413964972,5.1737884287693365,5.2388780784258095,2736000.0
2003-07-08,5.258905626205155,5.399098460660573,5.228864065788935,5.349029829959411,3305400.0
2003-07-09,5.349029829959411,5.454174575174576,5.29395371544541,5.340684182769478,3909000.0
2003-07-10,5.307305413964972,5.318988269543191,5.19715366243137,5.232201751671624,1648200.0
2003-07-11,5.21050488345653,5.395759819789077,5.21050488345653,5.308974734400721,2465400.0
2003-07-14,5.340684182769478,5.450835934303079,5.273926167666064,5.317318949107443,1745400.0
2003-07-15,5.407443152861699,5.415787367568422,5.273926167666064,5.302298407646535,1659600.0
2003-07-16,5.340684182769478,5.340684182769478,5.0302569534424215,5.081994904579331,2598600.0
2003-07-17,4.981857165682605,5.048616135774827,4.865029564889221,4.906753980883661,2455800.0
2003-07-18,4.933457855417192,4.995208864202168,4.886726433104315,4.983526486118354,1525800.0
2003-07-21,4.975180838928419,4.975180838928419,4.82330610388359,4.826643789766279,1114800.0
2003-07-22,4.881719426785878,4.946809076442351,4.813292091246716,4.931788534981443,2039400.0
2003-07-23,4.965167303785949,5.018574575358606,4.819967463012094,4.993540498755228,1465800.0
2003-07-24,5.03192627387817,5.24889161356828,5.015236411981514,5.1237193205737706,4591200.0
2003-07-25,5.17044978789784,5.273926167666064,5.090339596780459,5.273926167666064,3102000.0
2003-07-28,5.298960721763846,5.339015817322537,5.145415233800057,5.187139649794496,1693200.0
2003-07-29,5.198822982867119,5.198822982867119,4.998547027579261,5.165442781579403,1736400.0
2003-07-30,5.115374150878241,5.183802441406211,5.03192627387817,5.081994904579331,1587600.0
2003-07-31,5.117043471313989,5.858063216644172,5.117043471313989,5.639429511507122,11585400.0
2003-08-01,5.591028768758497,6.814379458723122,5.591028768758497,6.365428715376397,17290200.0
2003-08-05,6.492269373817847,6.507289915278755,5.8497190019374505,5.874753078540829,8833800.0
2003-08-06,5.507580891758426,5.807994585943011,5.340684182769478,5.74123561585079,6531000.0
2003-08-07,5.687828821772535,5.929829193054832,5.687828821772535,5.777953025526791,2336400.0
2003-08-08,5.8413733547475175,5.933166878937521,5.636090870635625,5.716201061753007,2026200.0
2003-08-11,5.716201061753007,5.806325265507263,5.657787738850718,5.716201061753007,804600.0
2003-08-12,5.776283705091044,5.7996498937418846,5.704519161163595,5.7996498937418846,555600.0
2003-08-13,5.757925477747445,5.996587208158246,5.757925477747445,5.924822186736394,2257800.0
2003-08-14,5.924822186736394,5.983235509638682,5.811331794331296,5.911470010722428,1665000.0
2003-08-15,5.91647653954646,6.061676380320316,5.914808651593924,5.991580201839809,772200.0
2003-08-18,6.193525000069011,6.458890127518939,6.181842144490791,6.387124628602683,4152600.0
2003-08-19,6.39213163492112,6.575718205806726,6.39213163492112,6.500614543513377,4644600.0
2003-08-20,6.4255113587144335,6.542338004519009,6.363759394940649,6.477248354862535,1842600.0
2003-08-21,6.545676645390507,6.952903450237195,6.545676645390507,6.9428894376003205,7056000.0
2003-08-22,7.009648407692542,7.078075743231705,6.660835403242545,6.692544851611301,3021600.0
2003-08-25,6.545676645390507,6.625786836507888,6.408821496817777,6.5256490976111605,2101200.0
2003-08-26,6.4672348197200655,6.589069426831886,6.408821496817777,6.432186730479812,2015400.0
2003-08-27,6.432186730479812,6.637469214591702,6.428849044597122,6.508959235714504,2635800.0
2003-08-28,6.567372558616792,6.640807855463199,6.483924681616721,6.595745753586071,2819400.0
2003-08-29,6.609096974611231,6.675855944703453,6.544007324954757,6.56904187905254,1680000.0
2003-09-02,6.258614649725485,6.492269373817847,6.200201326823197,6.340394161278614,6729000.0
2003-09-03,6.342062526725556,6.542338004519009,6.342062526725556,6.450545912812216,4282800.0
2003-09-04,6.423842038278685,6.468904140155813,6.367097080823338,6.438862579739593,2070000.0
2003-09-05,6.380449256837305,6.550683651708943,6.343731847161303,6.39213163492112,1912200.0
2003-09-08,6.450545912812216,6.4906010083709065,6.358752388622212,6.4672348197200655,1885800.0
2003-09-09,7.88585445865411,7.977647982844115,7.672227282341093,7.870833917193202,9727200.0
2003-09-10,7.752337473458474,7.780709713438946,7.313399310265412,7.313399310265412,4627200.0
2003-09-11,7.343440870681633,7.540379140086801,7.328420329220724,7.51367526555327,2374200.0
2003-09-12,7.476958810866076,7.476958810866076,7.203248036226214,7.264999999999999,1639200.0
2003-09-15,7.276682855578218,7.343440870681633,7.136490021122801,7.238296125466468,1127400.0
2003-09-16,7.2599929936815615,7.438571603259922,7.2599929936815615,7.4101998407738545,2023800.0
2003-09-17,7.38850297255876,7.653868100008688,7.38850297255876,7.552061995665021,4461600.0
2003-09-18,7.67723428865953,7.922571868330112,7.67723428865953,7.760682165659601,3505800.0
2003-09-19,7.702268842757313,7.735647611561818,7.555399681547709,7.612144639003056,3812400.0
2003-09-22,7.510337579670582,7.653868100008688,7.411869161209602,7.530365127449927,2505000.0
2003-09-23,7.635509872665091,8.2196469216432,7.635509872665091,8.202957537240948,5847000.0
2003-09-24,8.177923460637569,8.191275159157133,7.84246167721273,7.844130042659671,4937400.0
2003-09-25,8.00768906576593,8.087799256883313,7.794060934464106,8.049412526771562,2276400.0
2003-09-26,8.511715923626658,8.843840021168807,8.373191932112585,8.42659872619084,9702000.0
2003-09-29,8.511715923626658,8.720336093621238,8.46999150763222,8.69363365157092,3171000.0
2003-09-30,8.578474416224477,8.668598619978733,8.271385350274514,8.61185414001779,4371600.0
2003-10-01,8.444957431028842,8.660252972788799,8.331467516118146,8.538419320665787,3411000.0
2003-10-02,8.546764012866912,8.827149681777748,8.518392250380844,8.720336093621238,2501400.0
2003-10-03,8.853854033805682,9.448005095420667,8.853854033805682,9.356211571230665,6396000.0
2003-10-06,9.674983970253248,9.888611146566266,9.496403928191675,9.841879724253388,4582200.0
2003-10-07,9.679990976571684,9.906969851404266,9.613232483973867,9.781797558409757,3920400.0
2003-10-08,9.73840477696838,9.798486942812008,9.63159023382306,9.73840477696838,2888400.0
2003-10-09,9.846886730571828,9.997093100169716,9.513094267582735,9.62992186837612,4072200.0
2003-10-10,9.539797664621863,9.59153513826437,9.336183545956915,9.453011146750296,2618400.0
2003-10-14,9.679990976571684,9.790142250610884,9.513094267582735,9.646611252778373,1878000.0
2003-10-15,9.780129192962816,9.788472930175132,9.27276369423059,9.387921974588227,4339800.0
2003-10-16,9.246059342202656,9.62992186837612,9.246059342202656,9.62992186837612,3744000.0
2003-10-17,9.621576221186183,9.621576221186183,9.291121444079783,9.371231635197166,2744400.0
2003-10-20,9.34619755859379,9.621576221186183,9.32616953332004,9.578183439744803,1998000.0
2003-10-21,9.569839702532487,9.997093100169716,9.568170382096737,9.915314543605392,3631200.0
2003-10-22,9.765108174007503,9.765108174007503,9.4713698515883,9.529784606973797,3621600.0
2003-10-23,9.34619755859379,9.568170382096737,9.279440020984778,9.412956051191603,2563800.0
2003-10-24,9.412956051191603,9.50474957538161,9.167618471521024,9.4713698515883,2184000.0
2003-10-27,9.533122292856486,9.646611252778373,9.432984076465353,9.479715498778232,1609200.0
2003-10-28,9.513094267582735,9.711700424940444,9.513094267582735,9.6916733546555,1492800.0
2003-10-29,9.62992186837612,9.821852653968444,9.60488779177274,9.745080148733754,1584600.0
2003-10-30,9.846886730571828,9.895287473320453,9.54647303638724,9.651618259096807,1832400.0
2003-10-31,9.679990976571684,9.861907749527138,9.639935881012994,9.720046072130376,1719000.0
2003-11-03,9.75676252681757,10.179010828113976,9.750087155052192,10.122265393164223,4045800.0
2003-11-04,10.14896974519216,10.6646789811367,10.14896974519216,10.347575902549869,5232000.0
2003-11-05,10.309190127426922,10.506127919337688,10.122265393164223,10.365935562376674,3280200.0
2003-11-06,10.389300318544304,10.597920488538886,10.35425222930405,10.506127919337688,1948200.0
2003-11-07,10.597920488538886,10.597920488538886,10.122265393164223,10.122265393164223,2390400.0
2003-11-10,10.0221281317619,10.072197239957465,9.868583121292517,9.890280467002013,1129800.0
2003-11-11,9.846886730571828,10.012114119125028,9.810170275884632,9.853563057326012,1189800.0
2003-11-12,9.846886730571828,9.98374235663896,9.768445859890193,9.96371433136521,1555800.0
2003-11-13,9.932003928007646,9.932003928007646,9.671645329381752,9.705025053175063,1987800.0
2003-11-14,9.679990976571684,9.886941826130515,9.529784606973797,9.541466030068802,1698600.0
2003-11-17,9.469701486141355,9.72171443757732,9.384584288705538,9.639935881012994,3185400.0
2003-11-18,9.71336974537619,9.846886730571828,9.376238641515604,9.404612313979287,4035000.0
2003-11-19,9.437991082783793,9.613232483973867,9.197660509431648,9.573177388415177,3690600.0
2003-11-20,9.437991082783793,9.846886730571828,9.429646390582665,9.498073248627424,3543600.0
2003-11-21,9.454680467186046,9.514763588018484,9.242721656319969,9.444667409537978,2644800.0
2003-11-24,9.554818683577174,10.050500849236776,9.521438959783865,10.008776433242335,3462600.0
2003-11-25,10.247437686158737,10.282486730387795,9.865246390398635,9.997093100169716,3156600.0
2003-11-26,10.092224310242408,10.092224310242408,9.755094161370629,10.000431741041211,1783800.0
2003-11-27,10.0037694269239,10.0037694269239,9.926996921689208,9.953700318728336,188400.0
2003-11-28,9.953700318728336,10.013783439560775,9.863577069962888,10.013783439560775,540600.0
2003-12-01,10.030473778951835,10.556197027533251,10.030473778951835,10.472748195544376,4348200.0
2003-12-02,10.390969638980051,10.54785138034332,10.31419713374536,10.31419713374536,3291000.0
2003-12-03,10.349245222985614,10.497782272147754,10.015452759996524,10.015452759996524,2034000.0
2003-12-04,10.117259341834597,10.194031847069285,9.853563057326012,9.952030998292589,1840800.0
2003-12-05,9.848556051007575,9.943687261080266,9.780129192962816,9.796817622376262,1738200.0
2003-12-08,9.780129192962816,9.848556051007575,9.618238535303496,9.765108174007503,1365000.0
2003-12-09,9.845218365124886,9.846886730571828,9.42297006382848,9.456348832632983,3132600.0
2003-12-10,9.46302515938717,9.48806019097936,9.30113545671666,9.458018153068736,1503600.0
2003-12-11,9.598211465018554,9.970390658119396,9.598211465018554,9.763438853571756,2117400.0
2003-12-12,9.96037664548252,9.992087048840084,9.746748514180696,9.791810616057822,2102400.0
2003-12-15,10.038817516164151,10.04716220836528,9.658294585850996,9.679990976571684,1355400.0
2003-12-16,9.72171443757732,9.846886730571828,9.573177388415177,9.745080148733754,2182200.0
2003-12-17,9.743410828298009,9.930335562560703,9.703355732739317,9.896955838767392,1214400.0
2003-12-18,9.947024946962957,10.12894171991841,9.947024946962957,10.055507855555213,1848000.0
2003-12-19,10.155646071946345,10.264128025549796,9.988749362957398,10.02045976631496,3063600.0
2003-12-22,10.013783439560775,10.431024734538742,10.013783439560775,10.25077632703023,2096400.0
2003-12-23,12.892746178434498,15.431240127564944,12.892746178434498,15.351129936447563,21907800.0
2003-12-24,15.356136942766,15.554743100123709,14.711916772955451,14.820399681547707,6428400.0
2003-12-29,14.720261465156575,14.888826539592468,14.611779511553127,14.68688269635207,2109600.0
2003-12-30,14.575062101877124,14.802040976709709,14.519985987363125,14.603433864363195,2451600.0
2003-12-31,14.52499299368156,14.65350297255876,14.438206475809992,14.473254565050247,1491600.0
2004-01-02,14.43653811036305,14.930550955586906,14.17617951173716,14.92053694295003,2515800.0
2004-01-05,14.853778450352216,15.713295116911532,14.853778450352216,15.56308874731364,2992200.0
2004-01-06,15.43791645431913,15.87852250546473,15.37282728215706,15.60648152875502,3371400.0
2004-01-07,15.52303365175495,15.808426326984222,15.501336306045452,15.674908386799776,3883200.0
2004-01-08,15.189240233777053,15.417888429045382,15.040703184614912,15.294384501497811,2732400.0
2004-01-09,15.104123036341235,16.22399925651525,15.020675159341163,16.21565265433651,3603000.0
2004-01-12,16.35584501129752,16.614536199465284,16.02205350329724,16.551115392750155,3145800.0
2004-01-13,16.339157536872886,16.52274267527528,16.175598513766626,16.28908747368851,1333800.0
2004-01-14,16.45598322768865,17.09853598704107,16.29743216588964,17.060149256929318,2551800.0
2004-01-15,17.26042568971158,17.80784437402488,17.240397664437833,17.70770615763375,2802600.0
2004-01-16,17.857912527231637,18.225086623991658,17.489072929991103,18.148313163768155,2599200.0
2004-01-19,17.899637898214884,18.517154670986304,17.899637898214884,18.517154670986304,881400.0
2004-01-20,18.605609554304813,19.228134288383483,18.044838216483143,19.19308619914323,6023400.0
2004-01-21,18.892671549969837,19.086270701009106,18.54218874758969,18.54218874758969,2629200.0
2004-01-22,18.35860169920967,18.7190985142267,18.235098726650914,18.273485456762664,2613600.0
2004-01-23,18.375292993589547,19.04287791956773,18.31521082774591,18.66569172014845,2314200.0
2004-01-26,18.85929087118771,19.94411995711029,18.842603396763074,19.94411995711029,3042000.0
2004-01-27,19.712132165981654,19.97582940547904,19.51519437407089,19.568603078126763,1715400.0
2004-01-28,19.927428662730428,19.927428662730428,18.75748524433845,18.79754129488595,2227200.0
2004-01-29,19.151360828159984,19.209773673567867,18.442052441176173,19.054561252640347,2538000.0
2004-01-30,18.862629512059208,19.43007813162388,18.862629512059208,19.22312632707624,1460400.0
2004-02-02,19.361649363601504,19.59363715473013,18.750809872573075,18.750809872573075,2002200.0
2004-02-03,18.55887813199194,19.31825849213774,18.533844055388563,19.144685456394605,1759800.0
2004-02-04,18.85929087118771,19.216450955310854,18.627306900014315,19.136340764193477,1876200.0
2004-02-05,19.25984373675224,19.96915403371366,19.20476762223824,19.78222834446216,2331600.0
2004-02-06,19.84398174071915,20.3780496815017,19.59864320605977,20.27791146511057,2040600.0
2004-02-09,20.27791146511057,20.611702973110845,20.080973673199804,20.361358387121825,1557600.0
2004-02-10,20.19446454309931,20.411428450306207,20.06094564792605,20.311290233915077,988800.0
2004-02-11,20.52658673066384,20.6317309983846,20.19446454309931,20.59501549868621,1371600.0
2004-02-12,20.3596909766637,20.913786942719994,20.324642887423447,20.795290021490864,1380000.0
2004-02-13,20.73854458654111,20.928807006686505,20.52825605109959,20.83701348249649,1165800.0
2004-02-16,20.6534283440941,20.77860063708861,20.6534283440941,20.736875266105358,606000.0
2004-02-17,20.862047559099864,20.99556645427312,20.578324204306348,20.678462420697485,1046400.0
2004-02-18,20.611702973110845,20.860380148641735,20.411428450306207,20.52825605109959,1688400.0
2004-02-19,20.539939384172214,20.823662738965737,20.22784331190381,20.28124819600445,1009800.0
2004-02-20,20.361358387121825,20.391400425032455,20.03591157132268,20.10767707023893,1514400.0
2004-02-23,20.177773248719447,20.336324310518453,19.376671337545623,19.510188322741257,1056000.0
2004-02-24,19.41171942678588,19.860669215143787,19.39336072194787,19.73549692214928,1615800.0
2004-02-25,19.818947664115782,20.670117728496358,19.743843524328025,20.636738959691847,1534800.0
2004-02-26,20.69515371507735,21.673165392888183,20.601690870451588,21.529634395055663,1551600.0
2004-02-27,21.696532059033427,22.190543949268463,21.474558280541665,22.040337579670584,1891200.0
2004-03-01,22.362447664575853,22.55104076428549,21.9969447982292,22.531012739011743,1615800.0
2004-03-02,22.531012739011743,22.77635127367113,22.05535764363709,22.075385668910837,3361800.0
2004-03-03,22.077054989346586,22.197221231011465,21.646461995849045,21.881786517871564,1943400.0
2004-03-04,21.84673842863131,22.2539647559836,21.84673842863131,22.21557802587185,1222200.0
2004-03-05,21.821704352027936,22.347427600609347,21.664820700687056,22.06871029714545,1808400.0
2004-03-08,21.94687664502245,22.197221231011465,21.30599320610577,21.359400000184024,1062600.0
2004-03-09,21.396117409860025,21.556337792094794,21.05564862011676,21.394448089424284,1165800.0
2004-03-10,21.39277876898854,21.733247558731808,20.930476327122246,20.96051836503287,1360800.0
2004-03-11,20.862047559099864,20.90210360964737,20.44480912908833,20.52825605109959,1824600.0
2004-03-12,21.012255838675376,21.262600424664395,20.935484288429485,21.237564438083396,1371000.0
2004-03-15,20.987219852094373,21.097372081122387,20.568312101647088,20.6534283440941,910200.0
2004-03-16,20.943828980630617,21.028945223077628,20.41476709117771,20.74355254784836,1554000.0
2004-03-17,21.11072473463076,21.27762048863089,20.760241932250608,21.170806900474396,1258200.0
2004-03-18,20.928807006686505,21.13742813166989,20.76191125268636,21.040628556150256,1617600.0
2004-03-19,21.130752759904507,21.591385881335047,20.997233864731253,21.48290297274279,1015800.0
2004-03-22,21.245911040262143,21.412806794262288,19.73549692214928,20.09599373716631,2426400.0
2004-03-23,20.52825605109959,20.611702973110845,18.992809766360967,19.30156719775788,5923200.0
2004-03-24,19.42006411898701,19.526877707143512,18.58057547770144,19.253168364986863,3202800.0
2004-03-25,19.35998004316575,19.818947664115782,18.860960191623462,19.740504883456524,2785800.0
2004-03-26,19.568603078126763,20.030903610015432,19.496835669232883,19.693775371121276,1125600.0
2004-03-29,20.69515371507735,20.736875266105358,20.11101380113281,20.52825605109959,2731200.0
2004-03-30,20.461496603512963,21.229221655859888,20.386394373702828,20.97887706987087,2390400.0
2004-03-31,21.195842887055388,21.589716560899294,20.29793949038432,20.428117834708463,1809000.0
2004-04-01,20.52825605109959,21.028945223077628,20.27791146511057,20.928807006686505,1304400.0
2004-04-02,21.40446210206116,23.09512271770491,21.262600424664395,22.838102759950512,3459600.0
2004-04-05,23.03170191098978,23.78273566895684,22.866473567447773,23.440597558777817,2370000.0
2004-04-06,23.03170191098978,24.033080254945855,22.989976540006527,24.033080254945855,2345400.0
2004-04-07,24.433631210532774,24.436969851404264,23.42390817437557,23.559094480006948,2334600.0
2004-04-08,23.69928874694558,23.86284586007422,22.57106878955924,23.36549341899006,3468000.0
2004-04-12,23.340459342386687,24.462003928007643,23.215287049392177,24.33349299414164,1575000.0
2004-04-13,24.500390658119397,24.500390658119397,23.091784076833417,23.39720477733644,2079600.0
2004-04-14,23.19859957496754,23.69928874694558,23.0066678343864,23.073427281973032,1256400.0
2004-04-15,23.36549341899006,23.41556348217444,22.487619957570363,23.003329193514908,1340400.0
2004-04-16,22.948254988978523,22.97161974514615,22.531012739011743,22.59777218659837,1035000.0
2004-04-19,22.48928736802849,23.49901231416332,22.11377048904496,23.46897027625269,1431000.0
2004-04-20,23.570777813079573,23.97132876866648,22.262309448184723,22.43087452262062,1822200.0
2004-04-21,23.03170191098978,23.2820464969788,22.410846497346864,23.13184012738091,2049600.0
2004-04-22,23.11348142254291,23.8328038221636,22.49763397020724,23.809439065995967,2776800.0
2004-04-23,23.882873885347973,24.088156369459863,23.24699840773855,23.36048736766044,1288200.0
2004-04-26,23.2820464969788,23.86451518050997,23.18023896015192,23.231978343772045,909600.0
2004-04-27,23.26535711257655,23.507357006364444,21.779978981044685,21.96356411944708,1888200.0
2004-04-28,21.86342590305594,22.223922718072973,21.028945223077628,21.028945223077628,2836800.0
2004-04-29,20.94549830106637,21.663151380251307,20.760241932250608,21.159123567401767,3004800.0
2004-04-30,21.364406051513654,21.57803322782668,19.48682165659601,19.977498725914792,2289600.0
2004-05-03,20.19446454309931,20.678462420697485,19.586959872987144,20.493207961859333,2394600.0
2004-05-04,20.6934843946416,21.43450413997178,20.57331815297672,21.130752759904507,1393800.0
2004-05-05,21.779978981044685,22.030323567033705,21.529634395055663,21.61808927837417,2474400.0
2004-05-06,21.366075371949403,21.366075371949403,20.59000753737897,20.89709755831774,1366800.0
2004-05-07,20.72853248388185,21.362736731077906,20.72853248388185,21.00724787736813,1045200.0
2004-05-10,20.65676507498798,20.862047559099864,20.31963683609382,20.72853248388185,1228200.0
2004-05-11,21.11072473463076,21.56301316386017,21.048973248351377,21.56301316386017,1203000.0
2004-05-12,21.529634395055663,21.706544161692683,20.77526390619473,21.696532059033427,1243800.0
2004-05-13,21.46287494746904,22.033660297927582,21.46287494746904,21.94687664502245,1116600.0
2004-05-14,21.89180053050844,22.030323567033705,21.48790902407241,21.53130371549142,931800.0
2004-05-17,20.86371687953562,21.91349596624033,20.84536008467523,21.654806688050176,1339200.0
2004-05-18,21.86342590305594,23.248667728174297,21.779978981044685,23.21695636982793,2392200.0
2004-05-19,23.557425159571206,24.692320488722917,23.53406040340357,23.874529193146845,4123800.0
2004-05-20,23.947964012498847,24.168266560577248,23.562433120878445,23.77105233588422,1458600.0
2004-05-21,23.9095772823871,24.95101167689068,23.9095772823871,24.95101167689068,3295800.0
2004-05-25,26.035836942858012,26.70342377881381,25.50176900207547,26.389656476132046,1921200.0
2004-05-26,26.389656476132046,26.700085137942317,26.10259639044464,26.169353928053656,1478700.0
2004-05-27,26.599946921551183,26.60328556242268,25.71873290928237,26.32957431028841,1504200.0
2004-05-28,26.403009129640413,27.52121507438988,26.30287091324929,27.29423524456849,853200.0
2004-05-31,27.371006794814367,28.28893821675919,27.371006794814367,28.03525689987629,547500.0
2004-06-01,27.53790445879213,28.255559447954685,27.371006794814367,28.03525689987629,1256400.0
2004-06-02,28.20549129474793,28.28893821675919,26.94041571129446,26.967119108333584,1131300.0
2004-06-03,26.286181528847035,26.36962845085829,25.4550375797626,25.535147770879977,1524000.0
2004-06-04,25.95239002084676,26.419698514042675,25.785492356869,26.202734606835776,1392900.0
2004-06-07,26.199395965964275,26.199395965964275,24.617216348935155,25.37492738864521,1287300.0
2004-06-08,25.07451464944944,26.035836942858012,24.91095562634318,25.58521592408673,756900.0
2004-06-09,25.50176900207547,25.67867876871249,25.13125817442157,25.25142441608645,368400.0
2004-06-10,25.535147770879977,25.79216772863437,25.047809342432693,25.73542420366224,816900.0
2004-06-11,26.022486199327258,26.035836942858012,25.368250106902213,25.618594692891232,103500.0
2004-06-14,25.551837155282232,25.621933333762733,24.680639065627904,24.967699151315312,1113300.0
2004-06-15,25.334871338097717,26.06587898076864,25.184664968499835,26.05252632726027,989400.0
2004-06-16,26.476443948992426,26.53652611483605,25.885630573260126,26.39967048876893,709500.0
2004-06-17,26.336249682053797,27.164056900244358,26.099257749573145,26.820249469629577,1437600.0
2004-06-18,27.03721528681409,27.35098067951824,26.790207431718954,27.08728344002085,5072700.0
2004-06-21,27.33762802600987,27.471145011205504,26.36295498907053,26.36962845085829,1380300.0
2004-06-22,26.77351995729432,26.87031762283633,25.635285987271107,26.36962845085829,2305200.0
2004-06-23,26.36962845085829,27.8082770700549,26.269492144444783,27.33095265424449,1478400.0
2004-06-24,27.19409893815497,27.611339278144133,26.93374033952908,27.374345435685868,1045200.0
2004-06-25,27.504525689987627,27.624690021674887,26.96378046746209,27.11398874703759,829200.0
2004-06-28,27.721489597194523,28.055283015172424,27.080608068255472,27.437766242401008,1336800.0
2004-06-29,27.441104883272494,27.504525689987627,26.700085137942317,26.70342377881381,1157700.0
2004-06-30,29.273627176313013,30.892522293040518,28.939833758335123,30.535364118894982,5858100.0
2004-07-02,31.042728662638403,31.760383651800957,30.94259044624728,31.296409979521304,1275600.0
2004-07-05,31.4099008494208,31.4099008494208,30.715610616425884,30.84579087072764,489900.0
2004-07-06,30.975969215051776,31.209626326616164,29.961240127564945,30.12479724069358,1542300.0
2004-07-07,29.957903396671064,30.388494480190975,29.540661146704288,29.907833333486685,1225500.0
2004-07-08,29.407144161508647,30.134811253330454,29.407144161508647,29.710895541575923,949200.0
2004-07-09,30.078067728358327,30.21826008531934,29.24024840750851,29.32369532951977,956400.0
2004-07-12,29.206869638704006,29.50060509615679,28.472523355161584,28.87307431074849,909900.0
2004-07-13,29.54399787759817,29.841073885900062,29.296991932480644,29.373763482726524,1101000.0
2004-07-14,29.023282590323998,29.49059299349753,28.19547728211105,29.07001401263687,2984100.0
2004-07-15,29.373763482726524,29.373763482726524,27.137353503205222,27.360994692155117,2349600.0
2004-07-16,27.53790445879213,28.1387318471613,25.878953291517128,28.1387318471613,20927100.0
2004-07-19,27.504525689987627,28.03859363077017,26.967119108333584,27.70146348189839,1947000.0
2004-07-20,27.641379406077142,27.83164182622253,26.089243736936268,27.023864543283334,2240400.0
2004-07-21,27.33095265424449,27.41773821712725,26.56990488364056,26.87031762283633,2193600.0
2004-07-22,26.5198367304338,27.11732547793147,25.745436306321498,26.67004310003169,1639200.0
2004-07-23,26.666704459160197,27.130676221462227,26.112610403081515,26.62665031859031,1004100.0
2004-07-26,26.76350594465744,26.887008917216203,25.21804373730433,25.43500955448885,1862400.0
2004-07-27,25.50176900207547,27.260856475763983,25.50176900207547,27.14736751584209,2507400.0
2004-07-28,27.170732272009733,27.95514670875891,26.23277473476878,27.618014649909508,2021400.0
2004-07-29,27.92176602997679,27.95514670875891,27.060580042981723,27.237491719596356,1173600.0
2004-07-30,27.040552017707974,27.7682210195074,26.820249469629577,27.437766242401008,775200.0
2004-08-03,27.120662208825348,27.60800063727264,26.513161358668423,26.69340976617693,1241400.0
2004-08-04,26.419698514042675,26.836938854031832,26.089243736936268,26.46309129548405,1191000.0
2004-08-05,26.68339575354006,26.8169127387357,24.59051486187365,24.7941280255498,2269200.0
2004-08-06,24.133218471336992,24.50372738901327,23.36549341899006,23.61583800497908,1843800.0
2004-08-09,24.033080254945855,24.467009979337277,23.432252866576697,24.33349299414164,1309800.0
2004-08-10,24.66061104035416,25.104554777382443,24.183286624543754,24.89092760106943,822600.0
2004-08-11,24.40025244172826,24.5738254774714,23.80276369423059,24.11652717695712,1276500.0
2004-08-12,23.80276369423059,24.276749469169506,23.26535711257655,23.66256942729196,1274100.0
2004-08-13,23.866182590968094,23.95297006382848,23.11181210210716,23.36549341899006,1046400.0
2004-08-16,23.846156475671968,24.810817409952044,23.231978343772045,24.560472823963025,1373400.0
2004-08-17,24.82083142258892,25.73542420366224,24.817492781717423,25.07117600857794,1209300.0
2004-08-18,24.86756093492417,25.96907749527139,24.657272399482657,25.885630573260126,1260900.0
2004-08-19,25.919009342064637,26.182706581562023,25.414981529215098,25.545161783516853,1138200.0
2004-08-20,25.38827813217597,26.83360212313795,25.351562632477577,26.83360212313795,1918500.0
2004-08-23,27.053904671216348,27.861683864133152,27.007173248903467,27.56460785583126,1222500.0
2004-08-24,27.754870275976646,27.8449944797309,26.90369830161845,27.03721528681409,1021200.0
2004-08-25,27.1073114652946,27.78157367301577,26.53652611483605,27.628028662546388,975900.0
2004-08-26,27.534567727898253,28.20549129474793,27.093960721763843,27.137353503205222,1020300.0
2004-08-27,27.09062208089235,27.67142144398777,27.09062208089235,27.54124118968601,444900.0
2004-08-30,27.698124841026896,27.698124841026896,27.017187261540343,27.120662208825348,442200.0
2004-08-31,27.20744968168573,27.33429129511599,26.169353928053656,26.413023142277297,1026900.0
2004-09-01,26.199395965964275,26.87031762283633,26.105933121338524,26.523175371305296,707100.0
2004-09-02,26.453079192824795,27.698124841026896,26.37296709172979,27.41773821712725,786000.0
2004-09-03,27.237491719596356,27.58797261199889,26.74681465027757,27.05056603034485,1061400.0
2004-09-07,27.46113099856863,28.40576581755257,27.20744968168573,28.085325053083046,1457400.0
2004-09-08,28.28893821675919,28.439144586357084,27.8082770700549,27.968497452289665,1110300.0
2004-09-09,28.272248832356937,28.689489172346104,27.868359235898527,28.67279978794385,1617600.0
2004-09-10,28.706180466725968,29.353737367430394,28.295613588524567,29.290316560715265,1076700.0
2004-09-13,29.707558810682045,30.041350318682326,29.363751380067267,29.82438450149781,1341300.0
2004-09-14,29.3837774953634,29.791005732693307,29.24692377927389,29.640799363095415,737700.0
2004-09-15,29.727584925978174,31.02603927823615,29.727584925978174,30.3050456482021,1436400.0
2004-09-16,30.87583099866064,32.104191082415724,30.869157536872883,31.47665838702981,1644600.0
2004-09-17,31.693624204214338,32.54479617857252,31.17624564783404,31.65023142277295,2740200.0
2004-09-20,31.640217410136074,32.46802271834902,31.43994288733143,32.200988747957744,1453200.0
2004-09-21,32.56148556297478,32.8785876865728,31.743694267398705,32.858559661299054,1224000.0
2004-09-22,32.711693842550275,32.711693842550275,31.42992887469456,31.42992887469456,1382400.0
2004-09-23,31.693624204214338,32.027417622192225,30.92590106184502,31.81045180500772,1001400.0
2004-09-24,31.71365222948808,32.2944515925835,31.546754565510323,31.747030998292583,948000.0
2004-09-27,31.540081103722564,32.064135031868226,31.219638429275417,31.79376242060546,1023300.0
2004-09-28,32.050784288337475,32.711693842550275,31.81379044587921,32.69500445814802,1037700.0
2004-09-29,32.66829915113128,32.7684354575448,32.34451974579026,32.53144543504176,1341000.0
2004-09-30,32.54479617857252,32.68832717640503,31.61685265396844,32.15759787649398,1411800.0
2004-10-01,31.293073248627422,32.2944515925835,30.87916963953214,31.066093418806037,2553000.0
2004-10-04,31.7103154985942,32.698339279064285,31.26636985158829,32.451333333946764,2165400.0
2004-10-05,31.9272794058011,32.37789851459476,31.413239490292305,31.41657622118618,1483800.0
2004-10-06,31.656906794538333,32.144243313008,31.289736517733544,32.047445647465985,909000.0
2004-10-07,32.2944515925835,33.01544522261755,32.2210167732315,32.54813481944402,1559400.0
2004-10-08,32.277762208181244,32.50807876889652,31.473321656135933,31.64355605100757,1021800.0
2004-10-12,31.64355605100757,32.361209130192506,31.37652017063868,32.24438343937674,918300.0
2004-10-13,32.86189830217055,33.212383014528314,32.28443948992424,32.57817494737702,1674300.0
2004-10-14,32.56148556297478,33.536162419869335,32.484712102751274,33.44603821611508,2106300.0
2004-10-15,33.47941698491959,34.430723355713674,33.44603821611508,34.34059915195942,2246400.0
2004-10-18,34.29053099875266,36.04628174154729,33.95340084988088,36.04628174154729,1884900.0
2004-10-19,36.633756476408095,37.17450169893363,35.078282166395724,35.104987473412464,2290500.0
2004-10-20,35.265207855647226,36.56366029792758,34.96812993736771,36.32333163455306,1842600.0
2004-10-21,36.73389660277684,37.4081569005204,36.38341189041907,37.10774416132462,1648800.0
2004-10-22,36.583688323201336,36.88410106239712,35.34865477765849,35.41875095613899,1702800.0
2004-10-25,35.31527600885399,35.492185775491,34.19707197408214,34.357292356316904,1619100.0
2004-10-26,34.78120806807144,35.749207643223016,34.34727643370241,35.20846242069747,1248600.0
2004-10-27,34.88468301535645,36.75726326892208,34.88468301535645,36.60037770760359,1323000.0
2004-10-28,35.88272271844103,36.550309554396826,35.715828874418506,36.012902972742786,1110600.0
2004-10-29,35.99955222921204,36.42346794096657,35.50220169810549,35.83265456523428,1122300.0
2004-11-01,35.34865477765849,38.05237707033095,35.34865477765849,37.99897027625269,2114400.0
2004-11-02,38.05237707033095,38.85014034063327,37.68520297357093,38.37949511654347,1431300.0
2004-11-03,38.54972760143748,38.54972760143748,33.81320849291988,34.093593206841895,4530300.0
2004-11-04,34.046863694506634,35.99287494746904,32.37789851459476,35.48217367283174,3437700.0
2004-11-05,35.94948407600528,35.976185563066785,30.745652654336507,30.889183652169017,5573400.0
2004-11-08,32.147581953879495,32.37789851459476,30.118123778905822,31.029377919107645,2621400.0
2004-11-09,30.87249426776676,31.9272794058011,28.82300615754173,31.70030148595732,4077600.0
2004-11-10,31.79376242060546,32.72838322695253,31.7103154985942,32.37789851459476,1916100.0
2004-11-11,33.39930488382459,33.5795532913331,32.698339279064285,33.48609044670735,1638300.0
2004-11-12,33.62962144453986,33.819885774662865,32.06747367273972,32.911970275332536,1846800.0
2004-11-15,33.48609044670735,33.71307218650635,32.64493248498604,33.17900042576858,1287000.0
2004-11-16,33.17900042576858,33.17900042576858,32.38123715546626,32.711693842550275,1364100.0
2004-11-17,33.085541401098055,34.894698937970944,33.06217473495282,34.74782929926693,2351100.0
2004-11-18,34.85130424655195,35.515552441636245,34.01682356657363,35.09831019166947,1863000.0
2004-11-19,33.82989787732212,34.86131634921121,33.81320849291988,33.81320849291988,711900.0
2004-11-22,33.64631082894211,34.257152229948154,32.64827112585753,34.130310616517896,1238700.0
2004-11-23,34.046863694506634,34.57091953262992,33.92669936281937,34.41403779126665,845100.0
2004-11-24,34.26382951169115,34.71111188959093,34.063553078908896,34.59762101969143,604200.0
2004-11-25,34.667717198171935,34.73781337665245,34.41737261218292,34.71445053046243,58200.0
2004-11-26,34.69442250518868,34.9447670911777,34.51417409768017,34.64768917289819,354000.0
2004-11-29,35.04824203846271,35.18175711368073,34.05020233537814,34.36396581810467,815400.0
2004-11-30,34.130310616517896,35.43210169966975,34.130310616517896,34.9848231417252,1425000.0
2004-12-01,35.09831019166947,35.82598110344652,35.02487537231747,35.265207855647226,1106700.0
2004-12-02,35.43210169966975,37.02763206022962,35.078282166395724,37.01761995757036,1492500.0
2004-12-03,37.084377495179375,37.57505456449815,36.56699893879909,36.67715116782709,944400.0
2004-12-06,37.01428131669886,38.04236496767169,35.54893121044075,36.04962038241879,1407900.0
2004-12-07,36.650445860810336,37.00093057316811,35.76923566849676,36.10302717649704,1848600.0
2004-12-08,37.13444564838613,37.782004459068176,36.99091465055361,37.35475010644214,1049100.0
2004-12-09,37.708569639716174,37.71858556233066,36.38675053129056,36.51693078559232,1166100.0
2004-12-10,36.8874397032686,37.097728238710125,35.82931592436278,36.04962038241879,909300.0
2004-12-13,36.350033121614565,37.084377495179375,36.076325689435535,36.94418513821836,834000.0
2004-12-14,37.17784033980512,42.69543333422281,33.62962144453986,35.04824203846271,4761900.0
2004-12-15,33.51279575372409,34.767857324540685,32.97538917207005,33.71307218650635,3619500.0
2004-12-16,34.357292356316904,34.9814845008537,34.09693184771339,34.31055902402641,2440200.0
2004-12-17,34.941428450306205,35.12167685781472,34.59762101969143,35.09497155079797,4118100.0
2004-12-20,35.515552441636245,35.86603333403878,34.831276221278195,35.54559256956925,1263900.0
2004-12-21,35.98286284480978,35.98286284480978,35.12167685781472,35.66576072121175,963000.0
2004-12-22,34.217096179400656,34.79789745247369,34.05020233537814,34.66438237725567,1531800.0
2004-12-23,34.42404989392591,34.87467091269719,34.42404989392591,34.467440765389675,459000.0
2004-12-24,34.68106794170269,34.84796560568045,34.51417409768017,34.72446263312169,104400.0
2004-12-29,34.64768917289819,34.77453078632845,33.79985774938912,33.80319639026061,960000.0
2004-12-30,33.94672738809312,34.18371741059615,33.345898089746335,33.4293450117576,772500.0
2004-12-31,33.37927685855084,33.37927685855084,32.94534904413704,32.972050531198555,689700.0
2005-01-04,32.37789851459476,32.434643949544515,31.15955626343178,31.35649405534255,2016600.0
2005-01-05,31.3030872612643,32.297790233455004,31.3030872612643,31.5934859878232,1514700.0
2005-01-06,31.88388662435972,32.104191082415724,30.77569469224713,30.77569469224713,987300.0
2005-01-07,30.715610616425884,30.87583099866064,29.78766900179943,30.3751418266826,1844700.0
2005-01-10,30.348440339621096,30.708937154638125,29.604081953419414,29.78766900179943,1564500.0
2005-01-11,29.290316560715265,30.241626751464587,29.03997197472625,29.841073885900062,1332900.0
2005-01-12,29.971254140201815,31.636878769264577,29.934536730525824,31.636878769264577,1721700.0
2005-01-13,31.47665838702981,31.47665838702981,30.144825265967334,30.144825265967334,1338900.0
2005-01-14,30.572081528570987,31.236327813677672,30.572081528570987,30.88584501129752,896100.0
2005-01-17,31.042728662638403,31.12617558464966,30.81908747368851,31.086121444079783,131100.0
2005-01-18,30.90921167744276,31.4099008494208,30.2716668793976,31.279722505096665,1560300.0
2005-01-19,31.10614946935353,31.87720934261672,30.792384076649384,30.829101486325385,1101600.0
2005-01-20,30.562067515934118,30.742315923442625,29.784330360927928,29.901157961721307,1054800.0
2005-01-21,29.927861358760445,30.22493545708472,28.549296815385087,28.622729724759463,1466700.0
2005-01-24,28.20215265387643,28.20215265387643,26.202734606835776,27.03721528681409,2568000.0
2005-01-25,28.372385138770444,28.79630276050261,27.978511464926537,28.589350955954966,1530900.0
2005-01-26,29.35707600830189,29.81770912973243,28.42245520195483,29.69086751630218,1627200.0
2005-01-27,29.68753078540829,29.707558810682045,28.49922675220071,28.839695541943986,1002600.0
2005-01-28,29.023282590323998,29.340384713922024,28.70951719761985,29.07001401263687,1057800.0
2005-01-31,29.373763482726524,29.73759893861505,29.166813588156508,29.480578980860653,1339500.0
2005-02-01,29.607420594290907,31.62352802573382,29.49059299349753,31.1929350322363,2703600.0
2005-02-02,31.18959830134241,31.60683864133157,30.745652654336507,31.466644374392946,1959000.0
2005-02-03,31.466644374392946,31.60683864133157,30.75566666697338,30.84245222985614,1074000.0
2005-02-04,31.0060112529624,32.291112951712,30.84579087072764,32.2143394914885,1476900.0
2005-02-07,32.37789851459476,32.37789851459476,31.37652017063868,31.47665838702981,1510800.0
2005-02-08,31.94396879020336,32.26441146465049,31.576796603420945,31.86385859908597,1292400.0
2005-02-09,31.87720934261672,32.65160976672903,31.503361784068943,31.96066008458322,1351800.0
2005-02-10,32.04410700659448,32.07748577539898,30.3818191084256,30.81908747368851,1433700.0
2005-02-11,30.87249426776676,31.6669208071752,30.355115711386475,31.393211465018556,1135200.0
2005-02-14,31.15955626343178,32.074147134527486,30.959281740627144,31.780411677074703,924300.0
2005-02-15,31.79376242060546,32.66829915113128,31.540081103722564,32.09083651892974,2003700.0
2005-02-16,31.84383057381222,32.24438343937674,31.560107219018697,31.94396879020336,1258500.0
2005-02-17,31.54341783461644,32.01740360955535,30.87916963953214,30.87916963953214,1150500.0
2005-02-18,31.042728662638403,31.046065393532285,30.208247982660087,30.351777070514977,2013600.0
2005-02-21,30.358454352257965,30.408522505464724,30.02466093428007,30.174867303877964,323400.0
2005-02-22,29.74093757948655,30.09141847188908,28.876412951619983,28.939833758335123,1636800.0
2005-02-23,29.39379150800028,29.70088152893905,28.45583588073695,28.592689596826464,2194500.0
2005-02-24,28.492551380435334,28.939833758335123,27.304249257205367,28.622729724759463,2206800.0
2005-02-25,28.622729724759463,29.03997197472625,26.77351995729432,26.90369830161845,3417900.0
2005-02-28,26.900359660746965,27.91842738910529,26.836938854031832,27.05724331208784,1893300.0
2005-03-01,27.54457983055751,28.31898025466981,26.756828662914447,28.04193036166405,2658000.0
2005-03-02,28.19881401300493,28.555972187150463,27.7682210195074,28.29227494765307,2559600.0
2005-03-03,28.68615244145221,28.77293800433497,27.741517622468272,27.771559660378895,1512900.0
2005-03-04,27.99520084932879,28.20549129474793,27.53790445879213,27.61467791901563,2035500.0
2005-03-07,26.8502915075402,27.11398874703759,25.38160276041059,25.44502356712572,2686500.0
2005-03-08,25.835560510075755,26.226099363003403,25.324859235438456,25.98243014877976,3040500.0
2005-03-09,25.785492356869,25.919009342064637,25.45837431065648,25.78215562597512,1854600.0
2005-03-10,25.59522993672361,25.651975371673355,24.49037664548252,24.934320382510816,1267200.0
2005-03-11,25.017769214499683,25.368250106902213,24.26006008476725,24.343507006778516,1274100.0
2005-03-14,25.12791953355007,27.260856475763983,24.85754883226492,26.723449894109944,2002800.0
2005-03-15,27.454457536780872,27.98518683669192,26.640001062121065,27.023864543283334,2163000.0
2005-03-16,32.94534904413704,33.01210658174605,30.60546029737549,31.7103154985942,6923400.0
2005-03-17,31.683610191577458,32.64827112585753,31.37985881151018,32.56148556297478,1593900.0
2005-03-18,32.56148556297478,33.5795532913331,32.21100467057224,33.37594203763457,8205300.0
2005-03-21,33.64631082894211,33.65298811068511,32.70501656080728,33.145621656964074,1126500.0
2005-03-22,32.46802271834902,32.57817494737702,31.042728662638403,31.273045223353677,1731300.0
2005-03-23,31.046065393532285,32.087497878058244,31.046065393532285,31.062756687912152,1395600.0
2005-03-24,31.38319745238168,31.479997027901312,30.07472908748683,30.24830212322997,1991700.0
2005-03-28,30.51867473449273,30.83244012719688,29.78766900179943,30.31839830171047,907500.0
2005-03-29,30.118123778905822,30.47861868394524,29.550675159341164,29.640799363095415,921300.0
2005-03-30,29.841073885900062,31.426590233823063,29.834398514134687,31.30976263302968,1677600.0
2005-03-31,31.16623163519716,31.30976263302968,30.508660721855858,30.945929087118767,1262100.0
2005-04-01,31.41657622118618,31.41657622118618,30.3751418266826,30.44190127426924,1022700.0
2005-04-04,29.87445265470456,31.042728662638403,29.57403991550879,30.59210764386712,1271100.0
2005-04-05,30.839115498962254,30.91922569007965,30.108109766268942,30.33842632698422,1242600.0
2005-04-06,29.006593205921742,30.28168089203447,29.006593205921742,29.77431634829105,2956800.0
2005-04-07,29.547336518469663,30.68557048849288,29.37710212359802,30.54871486242574,1539900.0
2005-04-08,30.57541825946487,31.767059023566333,30.54871486242574,31.626864756627697,1855200.0
2005-04-11,31.610177282203065,31.610177282203065,30.959281740627144,31.229652441912293,986700.0
2005-04-12,31.286397876862043,31.41657622118618,30.595446284738617,31.209626326616164,1197900.0
2005-04-13,31.222977070146914,31.546754565510323,30.708937154638125,30.708937154638125,2152200.0
2005-04-14,31.209626326616164,31.209626326616164,29.407144161508647,29.607420594290907,1257300.0
2005-04-15,29.340384713922024,29.867779192916807,28.816330785776355,29.059999999999995,1012200.0
2005-04-18,28.943172399206613,29.13677155024588,28.04193036166405,28.589350955954966,1023600.0
2005-04-19,29.273627176313013,29.420494905039405,28.40576581755257,28.539282802748208,2559600.0
2005-04-20,28.869737579854608,29.163474947285007,27.91509065821141,28.0986757966138,1958100.0
2005-04-21,28.36237303611119,28.539282802748208,26.91037367338383,27.754870275976646,1575000.0
2005-04-22,27.507862420881505,27.53122908702675,26.887008917216203,27.02052590241184,1759200.0
2005-04-25,26.736802547618318,28.539282802748208,26.736802547618318,28.465847983396205,1689600.0
2005-04-26,28.36904840787657,28.61939299386559,27.220800425216485,27.220800425216485,1603500.0
2005-04-27,27.03721528681409,27.771559660378895,26.863644161048573,27.11398874703759,993600.0
2005-04-28,27.120662208825348,27.371006794814367,26.469766667249427,26.67004310003169,689100.0
2005-04-29,26.960441826590596,27.447780255037877,25.90565859853388,27.04389065857947,1882500.0
2005-05-02,27.08728344002085,27.718152866300645,27.08728344002085,27.447780255037877,829500.0
2005-05-03,27.137353503205222,27.41773821712725,26.700085137942317,26.70342377881381,792300.0
2005-05-04,27.120662208825348,27.220800425216485,26.786870700825077,27.0705940556186,996000.0
2005-05-05,27.70480212276989,28.599364968591843,27.397712101831114,28.238870063552437,2556300.0
2005-05-06,28.85304819545236,28.933158386569747,27.74485626333977,28.17211061596581,2589000.0
2005-05-09,28.439144586357084,29.093378768804502,28.17211061596581,28.90645498953061,1774800.0
2005-05-10,28.70951719761985,29.290316560715265,28.579338853295702,29.190178344324146,2381700.0
2005-05-11,29.373763482726524,29.727584925978174,29.023282590323998,29.51395774966516,1972500.0
2005-05-12,29.373763482726524,30.104771125397452,28.622729724759463,28.85638683632385,1654800.0
2005-05-13,28.71953121025672,29.867779192916807,28.238870063552437,29.78099172005643,1767300.0
2005-05-16,29.77097770741956,29.9745908710957,29.056661359128505,29.607420594290907,1261800.0
2005-05-17,29.624108068715543,30.69224586025826,29.457214224693026,30.57541825946487,1526400.0
2005-05-18,30.69224586025826,32.04410700659448,30.645514437945376,31.6302033974992,2433300.0
2005-05-19,31.7103154985942,32.70835520167878,31.54341783461644,32.62824310058378,1543200.0
2005-05-20,32.62824310058378,32.72838322695253,31.93395477756648,32.49806666623726,1626900.0
2005-05-24,33.11224288815957,34.39067112512141,33.11224288815957,34.19707197408214,1884600.0
2005-05-25,34.193733333210645,34.193733333210645,33.212383014528314,33.36258747414859,1156500.0
2005-05-26,33.719745648294115,34.193733333210645,33.37927685855084,33.6963828021041,1708200.0
2005-05-27,33.47941698491959,33.709733545634855,33.12893227256182,33.67635477683035,1160100.0
2005-05-30,33.70305626389186,34.71445053046243,33.61293206013761,34.52418620033943,798300.0
2005-05-31,34.01348492570213,34.978145859982206,33.39930488382459,34.901372399758706,7472400.0
2005-06-01,34.841288323937455,35.178422292764466,34.247140127288894,34.91472696324469,2910000.0
2005-06-02,34.38399384337841,34.80790955513295,33.996795541299875,34.65770509551268,1779600.0
2005-06-03,34.43406199658517,34.43406199658517,33.18901634838307,33.42601019084133,1978500.0
2005-06-06,32.79514076456154,33.32587006447258,32.54479617857252,32.92865583977956,1429500.0
2005-06-07,33.24576178333282,33.25577388599208,31.897237367890472,32.20766602970074,2199000.0
2005-06-08,31.880547983488217,32.4046038216115,31.50670042494044,32.37789851459476,1503000.0
2005-06-09,31.54341783461644,32.04410700659448,30.104771125397452,31.0060112529624,2219700.0
2005-06-10,30.208247982660087,30.44190127426924,29.540661146704288,30.108109766268942,1618500.0
2005-06-13,29.957903396671064,30.765680679610256,29.77765498916255,30.435225902503863,1839300.0
2005-06-14,30.52535010625811,30.859143524236003,29.99461889636945,30.19489532915171,750000.0
2005-06-15,30.458592568649102,30.458592568649102,29.300330573352145,29.791005732693307,1269600.0
2005-06-16,29.78766900179943,30.889183652169017,29.747612951251927,30.421873248995485,1425000.0
2005-06-17,30.87583099866064,30.87583099866064,30.13814989420196,30.351777070514977,2533500.0
2005-06-20,30.69892314200124,31.0060112529624,30.3083842890736,30.668881104090627,748200.0
2005-06-21,30.77569469224713,30.77569469224713,30.39183312106248,30.411861146336225,884400.0
2005-06-22,30.705598513766624,32.81850743070678,30.668881104090627,32.361209130192506,2146200.0
2005-06-23,32.962038428539294,33.6963828021041,31.917265393164215,31.93395477756648,2207400.0
2005-06-24,31.94063205930947,32.35119702753325,31.56344585989019,31.693624204214338,846600.0
2005-06-27,31.95732144371172,31.977347559007853,30.91588704920814,30.93925371535339,1024200.0
2005-06-28,31.15955626343178,31.94396879020336,31.05941804704066,31.44327961822532,1005300.0
2005-06-29,31.760383651800957,32.07748577539898,30.979307855923278,31.009349893833896,759000.0
2005-06-30,29.657488747497663,30.87583099866064,29.373763482726524,30.09809575363208,2171400.0
2005-07-04,30.39183312106248,30.62548641267162,28.70951719761985,29.206869638704006,1190400.0
2005-07-05,29.791005732693307,30.865818896001382,29.63746072222392,30.64217770705149,1366500.0
2005-07-06,30.64217770705149,30.702259872895127,29.89448067997832,29.9412121022912,1099200.0
2005-07-07,29.707558810682045,29.924522717888944,29.480578980860653,29.924522717888944,813900.0
2005-07-08,29.674178131899925,29.89448067997832,29.373763482726524,29.523971762302036,849900.0
2005-07-11,29.14011019111738,29.206869638704006,28.622729724759463,28.98990382151949,1099500.0
2005-07-12,28.742895966424356,29.22355711312864,28.60604225033483,28.836358811050104,754500.0
2005-07-13,28.836358811050104,29.080028025273744,28.105353078356792,28.28893821675919,1221600.0
2005-07-14,28.452497239865448,29.457214224693026,28.325655626435196,29.32035859862589,1512900.0
2005-07-15,29.32035859862589,29.53398577493891,28.959861783608865,29.53398577493891,737400.0
2005-07-18,29.420494905039405,29.420494905039405,28.762923991698106,28.963198514502743,906900.0
2005-07-19,29.206869638704006,29.273627176313013,28.67279978794385,29.126757537609,582600.0
2005-07-20,28.87307431074849,29.917847346123565,28.85638683632385,29.680853503665304,848400.0
2005-07-21,29.28697982982139,29.28697982982139,28.429130573720208,28.706180466725968,1291200.0
2005-07-22,29.036635243832368,29.056661359128505,28.339006369965947,29.056661359128505,814500.0
2005-07-25,28.776276645206472,28.876412951619983,27.60132526550726,27.63804267518326,1438500.0
2005-07-26,27.99520084932879,28.956525052714987,27.584635881105008,28.82300615754173,1800000.0
2005-07-27,28.999915924178747,29.206869638704006,28.469186624267703,28.86306220808923,677100.0
2005-07-28,29.373763482726524,29.60074331254792,29.25693779191076,29.32035859862589,981900.0
2005-07-29,29.22689575400014,29.423833545910902,28.776276645206472,28.89977961776523,654000.0
2005-08-02,28.539282802748208,29.80769511709556,27.59798662463576,29.25693779191076,2787600.0
2005-08-03,29.083364756167622,29.113406794078248,28.55931082802196,28.729545222893595,995100.0
2005-08-04,28.482537367798457,28.59602823769796,28.122040552781424,28.322316985563692,925800.0
2005-08-05,28.222178769172565,28.539282802748208,27.931780042613667,27.931780042613667,494700.0
2005-08-08,28.065297027809297,28.065297027809297,27.204112950791853,27.971834183183542,922500.0
2005-08-09,28.305627601161447,28.335669639072066,27.92176602997679,28.132054565418304,649200.0
2005-08-10,28.04193036166405,28.42579384282633,27.82496645445715,27.931780042613667,1350900.0
2005-08-11,27.90507664557453,27.93845541437905,27.52121507438988,27.754870275976646,705900.0
2005-08-12,27.64471804694864,27.64471804694864,27.204112950791853,27.56126921495976,618000.0
2005-08-15,27.58129724023351,28.01856560549642,27.497848408244632,27.94513269612203,676800.0
2005-08-16,27.84165583885941,28.028579618133296,27.554593843194382,27.57128322759664,859800.0
2005-08-17,27.70813885366377,28.582675584189587,27.70813885366377,28.35569766434581,1294500.0
2005-08-18,28.452497239865448,28.56264755891584,28.252220807083184,28.505904033943704,995400.0
2005-08-19,28.60604225033483,29.640799363095415,28.339006369965947,29.57070318461491,1474500.0
2005-08-22,29.50728237789978,31.54341783461644,29.307005945117524,31.072770700549025,2154300.0
2005-08-23,30.91588704920814,31.042728662638403,30.06137834395608,30.68557048849288,1454100.0
2005-08-24,30.69892314200124,31.37652017063868,30.12479724069358,30.22493545708472,1372800.0
2005-08-25,30.291694904671346,31.3398046709403,30.128135881565083,31.17624564783404,897600.0
2005-08-26,30.975969215051776,31.26636985158829,30.48529405571061,30.87583099866064,1271400.0
2005-08-29,30.291694904671346,31.12617558464966,30.244963482358468,31.079446072314404,1613100.0
2005-08-30,30.87583099866064,30.94259044624728,30.328412314347347,30.528688747129607,862800.0
2005-08-31,30.715610616425884,31.206287685744662,30.355115711386475,30.965955202414904,1222200.0
2005-09-01,31.042728662638403,31.99403885338772,31.042728662638403,31.75370637005796,1469400.0
2005-09-02,31.90057600876197,31.977347559007853,31.406562208549317,31.55009320638182,699300.0
2005-09-06,31.72032760125346,31.917265393164215,30.975969215051776,31.102810828482035,689700.0
2005-09-07,31.086121444079783,31.54341783461644,30.87249426776676,31.496686412303564,1031700.0
2005-09-08,31.209626326616164,31.57012123165557,30.9692938432864,30.9692938432864,885900.0
2005-09-09,31.119502122861903,31.670259448046703,30.792384076649384,31.670259448046703,864000.0
2005-09-12,32.04410700659448,32.21100467057224,31.446618259096805,31.4499568999683,822600.0
2005-09-13,31.68027346068358,32.47136135922052,31.446618259096805,32.16427133828174,1336800.0
2005-09-14,32.17428726089624,32.251060721119735,31.51003906581193,31.62019129483994,834300.0
2005-09-15,31.71365222948808,31.71365222948808,30.905873036571272,30.952604458884142,933000.0
2005-09-16,30.87583099866064,31.3364660300688,30.87583099866064,31.12283885375578,2831700.0
2005-09-19,31.0060112529624,31.0060112529624,30.201570700917088,30.291694904671346,641400.0
2005-09-20,30.291694904671346,30.498646709218985,29.400468789743268,29.400468789743268,1378200.0
2005-09-21,29.48391571175453,30.12479724069358,29.173488959921887,29.957903396671064,2465400.0
2005-09-22,29.834398514134687,30.21826008531934,29.373763482726524,30.03801358778845,724200.0
2005-09-23,29.827723142369308,30.80907346105164,29.580717197251783,30.80907346105164,1213800.0
2005-09-26,30.789047345755503,31.202949044873165,30.23828811059309,30.39183312106248,1125300.0
2005-09-27,30.401847133699345,31.099474097588157,30.208247982660087,30.3451016987496,1584600.0
2005-09-28,30.705598513766624,30.83244012719688,30.13814989420196,30.181542675643342,1009800.0
2005-09-29,28.44582186810007,28.579338853295702,26.786870700825077,27.217463694322603,4528500.0
2005-09-30,27.36767006392049,27.36767006392049,26.409684501405792,26.469766667249427,2584800.0
2005-10-03,26.92372632689221,26.95042972393133,26.36962845085829,26.559890871003685,1703400.0
2005-10-04,26.473105308120925,26.543201486601436,25.174650955862955,25.702045434857737,2001300.0
2005-10-05,25.95239002084676,26.523175371305296,25.865602547986374,26.36629171996441,1124700.0
2005-10-06,26.37964246349517,26.556554140109803,25.86893927888025,26.419698514042675,1360500.0
2005-10-07,26.887008917216203,26.90369830161845,23.89956326975022,25.351562632477577,2872500.0
2005-10-11,25.241410403449574,25.69870679398624,24.65393566858878,24.767424628510664,1249200.0
2005-10-12,25.03112186800806,25.551837155282232,24.700667090901657,25.03445859890194,1383900.0
2005-10-13,25.03445859890194,26.23277473476878,24.83752080699117,25.858927176220995,1783200.0
2005-10-14,25.621933333762733,25.828885138310376,25.03779532979582,25.33820997896921,1323000.0
2005-10-17,25.368250106902213,25.865602547986374,25.167975584097576,25.67867876871249,1238700.0
2005-10-18,25.651975371673355,25.722071550153867,25.2013562628797,25.518458386477725,745200.0
2005-10-19,25.36491337600833,25.875616560623254,25.2013562628797,25.62860870552811,1401000.0
2005-10-20,25.535147770879977,25.73876093455612,25.21470700641045,25.28480318489096,910500.0
2005-10-21,25.5284723991146,25.54849851441073,23.268695753448046,24.700667090901657,3036000.0
2005-10-24,24.59719023363903,24.797464756443677,23.58579787704608,23.69928874694558,2114400.0
2005-10-25,23.03837728275516,23.25200445906817,22.203894692799224,22.52099872637487,2264100.0
2005-10-26,22.24395074334672,22.83142547820752,20.698490445971228,22.798046709403017,3255000.0
2005-10-27,23.141854140017784,24.59385159276753,22.948254988978523,24.59385159276753,2196600.0
2005-10-28,24.2400320594935,24.617216348935155,23.70596220873334,24.273410828298005,1017000.0
2005-10-31,24.343507006778516,24.86756093492417,23.562433120878445,24.2400320594935,1719000.0
2005-11-01,24.19997791892362,24.89092760106943,23.66924670903496,23.715976221370216,1670100.0
2005-11-02,24.19997791892362,24.423617197895897,23.8328038221636,24.11986581782861,2098800.0
2005-11-03,24.44030849227576,24.44030849227576,23.91625265415248,24.093162420789493,924600.0
2005-11-04,24.029743524051984,25.21804373730433,23.983012101739103,25.024444586265066,3044100.0
2005-11-07,25.03779532979582,25.985768789651257,24.82083142258892,25.842237791818743,1358400.0
2005-11-08,25.885630573260126,26.286181528847035,25.09120403385169,25.2313963908127,2133300.0
2005-11-09,25.21804373730433,25.551837155282232,23.799425053359094,24.136555202230877,2273100.0
2005-11-10,24.133218471336992,26.30287091324929,24.133218471336992,26.039173673751897,2488800.0
2005-11-11,26.035836942858012,26.997159236266597,25.812195753908124,26.53652611483605,1555200.0
2005-11-14,26.61997303684731,27.08394670912697,26.513161358668423,26.846952866668705,907500.0
2005-11-15,26.70342377881381,27.15738152847897,26.5198367304338,26.810235456992704,1015200.0
2005-11-16,26.105933121338524,26.496470064288555,25.535147770879977,25.71205753751699,1415400.0
2005-11-17,25.86893927888025,26.53652611483605,25.83889915094725,26.36962845085829,940500.0
2005-11-18,26.673381740903192,26.673381740903192,25.979091507908265,26.229436093897284,758400.0
2005-11-21,26.115947133975396,27.33095265424449,25.43500955448885,26.646678343864057,1641900.0
2005-11-22,26.11928386486927,26.476443948992426,25.61192123110348,26.32957431028841,1449600.0
2005-11-23,24.55379745219765,26.12929787750615,24.300114225337136,26.035836942858012,2747700.0
2005-11-24,25.86893927888025,25.86893927888025,25.70538216575161,25.76212760070137,351300.0
2005-11-25,25.85225180445562,26.10259639044464,25.598568577595103,25.618594692891232,1267500.0
2005-11-28,26.035836942858012,26.095919108701647,25.46838832329335,25.69536815311474,567600.0
2005-11-29,25.518458386477725,25.78882908776288,25.28480318489096,25.368250106902213,704700.0
2005-11-30,25.211368365538952,25.651975371673355,23.19859957496754,23.652557324632703,2674800.0
2005-12-01,23.652557324632703,25.535147770879977,23.652557324632703,25.31818195369546,2730900.0
2005-12-02,25.46838832329335,25.682017409583985,24.717354565326293,24.88758896019793,1293300.0
2005-12-05,24.91429235723706,25.324859235438456,24.266735456532626,24.39357706996288,869100.0
2005-12-06,24.45032250491264,24.73404585970616,23.91291401328098,24.066459023750365,941400.0
2005-12-07,23.769384925426085,23.95630679472236,23.11514883300104,23.82946709126972,1772400.0
2005-12-08,24.35685966028688,24.443645223169643,23.37884607249844,23.49901231416332,1355100.0
2005-12-09,23.756032271917714,25.144610827929935,22.874818259648897,24.690653078264777,3329100.0
2005-12-12,24.930983651616927,25.702045434857737,24.91763099810856,25.03445859890194,2034600.0
2005-12-13,25.017769214499683,25.1980176220082,24.700667090901657,24.854210191393424,812700.0
2005-12-14,24.85754883226492,25.16463694322608,24.5337694269239,24.967699151315312,1028100.0
2005-12-15,25.154624840566814,25.28480318489096,24.94767303601918,25.017769214499683,919500.0
2005-12-16,25.13459681529307,25.13459681529307,23.82946709126972,23.9496333329346,3305700.0
2005-12-19,24.3501842885215,25.334871338097717,24.3501842885215,24.667286412119537,1914300.0
2005-12-20,25.13125817442157,25.13125817442157,24.226679405985127,24.530432696030022,1038900.0
2005-12-21,24.54712017045465,24.54712017045465,23.95297006382848,24.19997791892362,1235700.0
2005-12-22,25.28146645399708,26.99048386450121,24.95101167689068,26.673381740903192,4144200.0
2005-12-23,26.56990488364056,26.80356008522733,26.00245817405351,26.159339915416773,898800.0
2005-12-28,26.32957431028841,26.339588322925287,25.90231995766237,26.10259639044464,670500.0
2005-12-29,26.082568365170893,26.423037154914173,26.039173673751897,26.206071337729654,468300.0
2005-12-30,26.139311890143027,26.17602929981903,25.618594692891232,25.618594692891232,843000.0
2006-01-03,25.96907749527139,25.96907749527139,25.181328237605943,25.68869278134936,1119900.0
2006-01-04,25.551837155282232,26.61997303684731,25.26477515961721,26.206071337729654,1596300.0
2006-01-05,26.389656476132046,26.997159236266597,26.359616348199037,26.90369830161845,1503300.0
2006-01-06,27.204112950791853,28.53594607185433,27.204112950791853,28.092000424848425,2363700.0
2006-01-09,28.162096603328926,28.90645498953061,28.011890233731044,28.57600021242421,1788900.0
2006-01-10,27.95514670875891,28.215503397407183,27.504525689987627,27.90507664557453,1586400.0
2006-01-11,27.804938429183405,27.804938429183405,27.374345435685868,27.53790445879213,726600.0
2006-01-12,27.70480212276989,28.335669639072066,27.02052590241184,27.137353503205222,1765800.0
2006-01-13,27.254181103998608,27.254181103998608,26.68673248443395,26.8135740978642,1569900.0
2006-01-16,26.7768566881882,26.887008917216203,26.640001062121065,26.783533969931195,277200.0
2006-01-17,26.70342377881381,26.72678853498144,25.99911953318201,26.312884925886163,1387500.0
2006-01-18,25.989105520545134,26.920387686020717,25.95239002084676,26.636664331227184,1283100.0
2006-01-19,26.953768364802837,27.204112950791853,26.77018131642282,27.02052590241184,1118700.0
2006-01-20,26.820249469629577,26.997159236266597,25.535147770879977,25.535147770879977,1574100.0
2006-01-23,25.702045434857737,25.78215562597512,24.033080254945855,24.5337694269239,2079900.0
2006-01-24,24.80747876908055,25.515119745606228,24.693989809158666,24.95434840778456,1197600.0
2006-01-25,25.324859235438456,25.324859235438456,24.630569002443533,24.920969638980058,878100.0
2006-01-26,25.13459681529307,25.298153928421712,24.767424628510664,25.27478917225408,993600.0
2006-01-27,25.46838832329335,25.63194734639961,24.86756093492417,25.21804373730433,692100.0
2006-01-30,25.66198938431024,26.292856900612414,25.39495541391896,25.535147770879977,1162800.0
2006-01-31,25.45170084886872,25.785492356869,25.241410403449574,25.785492356869,1005900.0
2006-02-01,25.4917549894386,28.36904840787657,25.4917549894386,28.03859363077017,3577800.0
2006-02-02,28.706180466725968,28.706180466725968,27.24416709136173,27.471145011205504,1913400.0
2006-02-03,27.52121507438988,27.52121507438988,26.94041571129446,27.097297452657724,1590600.0
2006-02-06,27.03387855592021,27.63804267518326,27.000497877138088,27.03721528681409,820800.0
2006-02-07,27.03721528681409,27.374345435685868,26.43972653931642,26.43972653931642,1305900.0
2006-02-08,26.843616135774823,27.073932696490093,26.16267855628828,26.252802760042528,1068000.0
2006-02-09,27.28755987280311,27.79492441654653,26.60996093418805,26.60996093418805,1800600.0
2006-02-10,26.87031762283633,27.103974734400715,26.36629171996441,26.96378046746209,921300.0
2006-02-13,26.30287091324929,26.640001062121065,26.202734606835776,26.36629171996441,866700.0
2006-02-14,26.36962845085829,26.68005711266857,26.219422081260408,26.5198367304338,694800.0
2006-02-15,26.55321549923831,26.77351995729432,26.29619554148391,26.666704459160197,585300.0
2006-02-16,26.736802547618318,27.621351380803382,26.736802547618318,27.19409893815497,1076400.0
2006-02-17,27.254181103998608,28.0986757966138,27.00383651800959,27.7748983012504,959700.0
2006-02-20,27.69478811013301,27.971834183183542,27.421076857998752,27.871695966792405,362700.0
2006-02-21,28.03859363077017,28.92648301480437,27.88838726117228,28.40576581755257,1495200.0
2006-02-22,29.03997197472625,29.206869638704006,27.941794055250536,28.03859363077017,1762500.0
2006-02-23,28.04193036166405,28.125379193652925,26.53652611483605,26.710097240601574,1173600.0
2006-02-24,26.70342377881381,30.09141847188908,26.59660828067969,28.36904840787657,4568100.0
2006-02-27,28.252220807083184,28.252220807083184,27.19076029728348,27.304249257205367,1439700.0
2006-02-28,27.237491719596356,27.35431932038973,26.723449894109944,26.843616135774823,1009200.0
2006-03-01,26.87031762283633,27.427752229764128,26.586594268042813,26.91037367338383,858600.0
2006-03-02,26.93707707042297,27.093960721763843,26.453079192824795,27.030539915048717,1076400.0
2006-03-03,26.78019532905969,27.504525689987627,26.549876858366808,27.07727133736159,795900.0
2006-03-06,30.959281740627144,31.7103154985942,30.451915286906107,31.43660424645994,5319900.0
2006-03-07,31.293073248627422,31.670259448046703,30.86248025512989,31.44327961822532,1725000.0
2006-03-08,31.36984670885092,31.44327961822532,30.608798938246984,30.68223184762138,1375800.0
2006-03-09,31.009349893833896,31.162894904303283,30.68223184762138,31.042728662638403,832800.0
2006-03-10,31.216299788403923,31.459970912605183,31.016025265599275,31.1929350322363,1365900.0
2006-03-13,31.243005095420664,31.42325159295156,31.02270063736465,31.243005095420664,1465800.0
2006-03-14,31.042728662638403,32.04410700659448,31.042728662638403,32.04410700659448,1753200.0
2006-03-15,32.04410700659448,34.160354564406134,32.04410700659448,34.08024246331114,2365800.0
2006-03-16,34.630999788495934,34.881344374484954,32.911970275332536,33.01210658174605,2511000.0
2006-03-17,33.212383014528314,34.240462845545906,32.8385316360253,33.37927685855084,2891100.0
2006-03-20,33.62962144453986,33.956739490752376,33.10890424728807,33.395966242953094,1115700.0
2006-03-21,33.46272760051733,34.620987685836674,33.39930488382459,33.5828919322046,1817700.0
2006-03-22,33.26578980860657,33.45605031877434,32.37789851459476,32.47803864096351,1831500.0
2006-03-23,32.70501656080728,33.11224288815957,32.4112811033545,32.8385316360253,1590600.0
2006-03-24,32.82851953336604,33.25577388599208,32.54145753770102,32.65828704847202,1614900.0
2006-03-27,32.62824310058378,33.145621656964074,32.58485222912002,32.61155371618153,1124400.0
2006-03-28,32.56148556297478,33.04548535055056,31.90057600876197,32.12755392860574,1559700.0
2006-03-29,32.401265180740005,33.15563757957856,32.234367516762255,33.05549745320982,1253100.0
2006-03-30,33.01210658174605,33.61293206013761,32.74507261135478,32.89194225005879,1158300.0
2006-03-31,33.35591401236083,33.5795532913331,32.608215075310035,33.00876794087456,1598700.0
2006-04-03,33.546174522528595,33.622947982752095,33.17900042576858,33.44937303703135,1290900.0
2006-04-04,33.04882399142206,33.6162707010091,32.90529299358954,33.37927685855084,1336800.0
2006-04-05,33.519469215511855,34.09693184771339,33.162314861321555,33.19569363012606,1175700.0
2006-04-06,33.00876794087456,33.00876794087456,32.107525903332,32.41461592427076,2074500.0
2006-04-07,30.772356051375635,31.259694479822915,30.44190127426924,30.475280043073735,2773500.0
2006-04-10,30.158177919475705,30.411861146336225,29.640799363095415,29.907833333486685,1794000.0
2006-04-11,29.710895541575923,29.954564755799566,29.043308705620127,29.193516985195632,1551300.0
2006-04-12,29.273627176313013,29.69086751630218,28.933158386569747,28.956525052714987,963000.0
2006-04-13,29.22355711312864,29.47390169911766,29.023282590323998,29.400468789743268,1072200.0
2006-04-17,29.14344692201126,29.23690976663701,28.515918046580577,28.66612441617847,758400.0
2006-04-18,28.66612441617847,29.49059299349753,28.66612441617847,29.3503987265589,1220400.0
2006-04-19,29.433847558547782,29.47724033998916,29.03997197472625,29.3837774953634,975000.0
2006-04-20,29.413819533274022,29.607420594290907,28.90311634865912,29.086703397039123,1314300.0
2006-04-21,29.300330573352145,29.300330573352145,28.682813800580725,28.923144373932868,1316100.0
2006-04-24,29.056661359128505,29.15012420375425,28.692827813217598,28.839695541943986,927600.0
2006-04-25,28.87307431074849,29.714232272469804,28.776276645206472,29.62744670958704,1325400.0
2006-04-26,29.580717197251783,29.72424628510668,29.023282590323998,29.056661359128505,1230600.0
2006-04-27,29.03997197472625,29.53732441581041,28.87307431074849,29.28697982982139,1593300.0
2006-04-28,29.206869638704006,29.640799363095415,28.582675584189587,28.59602823769796,1483500.0
2006-05-01,28.68615244145221,28.95318641184349,26.786870700825077,27.170732272009733,2335200.0
2006-05-02,27.11065010616609,27.67142144398777,26.796884713461957,27.491173036479253,1486200.0
2006-05-03,27.524553715261376,27.958483439652788,27.03721528681409,27.661407431350888,2018100.0
2006-05-04,27.661407431350888,27.858345223261654,27.374345435685868,27.59798662463576,1010700.0
2006-05-05,27.698124841026896,28.045269002535548,27.69144946926152,27.958483439652788,1372500.0
2006-05-08,27.875034607663903,28.17211061596581,27.54124118968601,27.91842738910529,1777200.0
2006-05-09,28.88976560512836,29.019943949452497,27.99186220845729,28.03859363077017,1578000.0
2006-05-10,28.045269002535548,28.045269002535548,27.03721528681409,27.03721528681409,1724100.0
2006-05-11,27.53122908702675,27.59798662463576,26.53652611483605,26.887008917216203,1540200.0
2006-05-12,26.87031762283633,27.524553715261376,26.54654012747293,27.437766242401008,1593000.0
2006-05-15,27.441104883272494,27.57796050933963,26.115947133975396,26.29619554148391,1545600.0
2006-05-16,26.67004310003169,26.77018131642282,25.92568471383001,26.202734606835776,1296000.0
2006-05-17,26.035836942858012,26.219422081260408,25.71873290928237,26.079229724299395,1547400.0
2006-05-18,26.28284479795316,26.513161358668423,25.83889915094725,25.885630573260126,1095900.0
2006-05-19,25.885630573260126,26.139311890143027,24.98105180482368,25.13459681529307,1439700.0
2006-05-23,24.934320382510816,25.294817197527838,24.517080042521645,24.517080042521645,1356300.0
2006-05-24,24.517080042521645,24.56381146483452,23.80276369423059,24.103176433426366,1350600.0
2006-05-25,24.09983970253248,24.28342484093488,23.315425265783308,23.986348832632984,1178400.0
2006-05-26,23.98968747350448,23.98968747350448,23.55575583913545,23.82612845039822,695700.0
2006-05-29,24.026404883180483,24.336831635013134,23.89956326975022,24.21666539334825,248700.0
2006-05-30,23.93961932029772,24.270074097404123,23.69928874694558,23.809439065995967,1038900.0
2006-05-31,24.23335668772812,24.603865605404405,23.732667515750084,23.82612845039822,1568100.0
2006-06-01,23.986348832632984,24.4269558387674,23.529054352073945,24.266735456532626,1272600.0
2006-06-02,24.583837580130652,25.28480318489096,24.5337694269239,24.91429235723706,1746900.0
2006-06-05,24.830845435225797,24.91763099810856,23.93294203855473,23.962984076465357,1514100.0
2006-06-06,24.41694182613052,24.52709405515852,23.78607239985072,24.029743524051984,1347000.0
2006-06-07,23.996362845269854,24.36019830115838,23.8328038221636,24.133218471336992,1024500.0
2006-06-08,24.203314649817496,24.86756093492417,23.77939893806296,24.41694182613052,1880100.0
2006-06-09,24.300114225337136,24.667286412119537,23.966320807359235,24.066459023750365,1388100.0
2006-06-12,23.92626666678936,24.10985371516936,23.06508067979429,23.312088534889423,1696500.0
2006-06-13,23.28872186874418,23.41222484130294,22.68121910860964,23.15520488354854,1608600.0
2006-06-14,23.18190828058768,23.44894416095656,22.70792250564876,23.34546730369393,1400700.0
2006-06-15,23.519040339437066,24.15992186837612,23.01501252658753,23.9062386415156,1646400.0
2006-06-16,23.766046284554587,24.019729511415104,23.482322929761065,23.89956326975022,3468900.0
2006-06-19,23.89956326975022,24.300114225337136,23.10179808947029,23.231978343772045,1242000.0
2006-06-20,23.268695753448046,23.268695753448046,22.88149554139189,23.21862569026367,724500.0
2006-06-21,23.03170191098978,23.41222484130294,22.848116772587385,23.41222484130294,858300.0
2006-06-22,23.69928874694558,24.126541189593997,23.642543311995823,24.069797664621863,4804500.0
2006-06-23,24.21666539334825,24.920969638980058,24.186625265415245,24.637244374208912,1185600.0
2006-06-26,24.630569002443533,25.1946789811367,24.54712017045465,24.98439044569518,1813200.0
2006-06-27,25.10121804648856,25.174650955862955,24.32014225061088,24.433631210532774,1454100.0
2006-06-28,24.54712017045465,24.647258386845788,24.21666539334825,24.6439216559519,956100.0
2006-06-29,24.64058301508041,24.64058301508041,23.866182590968094,24.433631210532774,2618700.0
2006-06-30,25.768802972466744,26.15600318452289,25.03445859890194,25.96907749527139,2252700.0
2006-07-04,26.50314734603155,26.61997303684731,26.062540339897144,26.61663630595343,460200.0
2006-07-05,26.28284479795316,26.42637388580805,25.855588535349504,25.892305945025505,1286100.0
2006-07-06,25.812195753908124,25.96240212350601,25.45170084886872,25.655314012544856,1135800.0
2006-07-07,25.702045434857737,26.10259639044464,25.54182314264536,26.099257749573145,1062300.0
2006-07-10,26.206071337729654,26.36962845085829,25.28480318489096,25.558512527047608,1120500.0
2006-07-11,25.371588747773718,25.618594692891232,24.86756093492417,25.448362207997217,1319700.0
2006-07-12,25.441686836231835,25.66866475607561,25.13125817442157,25.20802972466746,783300.0
2006-07-13,24.86756093492417,24.91763099810856,24.19997791892362,24.473687261080265,1517700.0
2006-07-14,24.370210403817637,24.44698386404114,23.632529299358957,23.83614246303509,924000.0
2006-07-17,23.78273566895684,24.10651507429786,23.5357278138617,23.732667515750084,939300.0
2006-07-18,23.57244713351532,24.683975796521796,23.57244713351532,24.5704868365999,1529700.0
2006-07-19,24.5337694269239,24.817492781717423,24.21666539334825,24.386899788219893,1002000.0
2006-07-20,24.413603185259017,24.95768513867844,24.26006008476725,24.300114225337136,972300.0
2006-07-21,24.45032250491264,24.45032250491264,23.599150530554443,23.695950106074083,1163400.0
2006-07-24,23.966320807359235,24.82083142258892,23.966320807359235,24.78411401291292,1064100.0
2006-07-25,24.75741061587379,25.06783736770644,24.41694182613052,24.99774118922593,1115100.0
2006-07-26,24.824170063460414,25.157961571460696,24.63390764331503,24.86088747313642,1854600.0
2006-07-27,24.767424628510664,24.854210191393424,24.500390658119397,24.667286412119537,968700.0
2006-07-28,24.75073524410841,24.90761698547168,24.637244374208912,24.830845435225797,1006500.0
2006-07-31,24.864224204030297,24.864224204030297,24.54044479868928,24.767424628510664,901800.0
2006-08-01,24.77743864114754,24.77743864114754,23.79274968159372,23.999701486141355,1344000.0
2006-08-02,24.11319044606324,24.39691380085677,23.986348832632984,24.206651380711374,1075200.0
2006-08-03,24.04976963934812,24.433631210532774,23.89956326975022,24.32348089148238,974700.0
2006-08-04,24.620554989806656,25.351562632477577,24.620554989806656,24.85754883226492,1447800.0
2006-08-08,24.92764501074544,25.5251337582431,24.92764501074544,25.368250106902213,972000.0
2006-08-09,25.62860870552811,26.135975159249146,25.56852653968448,25.57520382142748,1110000.0
2006-08-10,25.71205753751699,28.005214861965666,25.71205753751699,27.84833121062478,2579700.0
2006-08-11,27.454457536780872,27.99520084932879,27.30091061633387,27.78157367301577,1310100.0
2006-08-14,27.79158577567503,27.84833121062478,27.30758789807686,27.56126921495976,733200.0
2006-08-15,27.83831719798791,27.978511464926537,27.41773821712725,27.978511464926537,1085100.0
2006-08-16,27.93845541437905,28.966537155374244,27.82830509532865,28.936497027441234,1278600.0
2006-08-17,29.059999999999995,30.36179108315185,29.059999999999995,29.947889384034184,2474100.0
2006-08-18,29.947889384034184,30.114785138034325,29.373763482726524,30.041350318682326,1271400.0
2006-08-21,29.540661146704288,29.707558810682045,28.95318641184349,29.34706199566502,1060200.0
2006-08-22,29.34372335479352,30.12479724069358,29.20353099783251,29.707558810682045,1444800.0
2006-08-23,29.50728237789978,29.791005732693307,29.110068153206758,29.373763482726524,1093500.0
2006-08-24,29.44052293031316,29.74427431038043,28.996579193284862,29.734260297743557,1333500.0
2006-08-25,29.70088152893905,30.72228789816888,29.70088152893905,30.542039490660365,1615500.0
2006-08-28,30.54871486242574,31.029377919107645,30.181542675643342,30.708937154638125,1413300.0
2006-08-29,30.75566666697338,30.75566666697338,30.001294268134828,30.54537622155425,1248300.0
2006-08-30,30.54537622155425,31.229652441912293,30.228274097956216,30.418536518101607,2113800.0
2006-08-31,30.598784925610115,30.68223184762138,30.244963482358468,30.465266030436865,9207300.0
2006-09-01,30.72228789816888,30.72228789816888,29.87779129557606,30.208247982660087,9526800.0
2006-09-05,30.421873248995485,30.608798938246984,30.104771125397452,30.435225902503863,1440300.0
2006-09-06,30.041350318682326,30.16151656034721,29.3904547771064,29.50060509615679,1443300.0
2006-09-07,29.173488959921887,29.80435647622406,28.622729724759463,29.110068153206758,2184000.0
2006-09-08,29.3871161362349,29.93787537139731,29.206869638704006,29.901157961721307,1142400.0
2006-09-11,29.88446666734144,30.68223184762138,29.48725435262603,30.05803970308458,1726500.0
2006-09-12,30.64217770705149,31.27638386422517,30.572081528570987,30.9359150744819,2076300.0
2006-09-13,30.979307855923278,31.560107219018697,30.979307855923278,31.196273673107783,1264800.0
2006-09-14,31.196273673107783,31.743694267398705,30.87583099866064,31.580135244292443,2326800.0
2006-09-15,31.880547983488217,32.738395329611784,31.6302033974992,31.6302033974992,19860300.0
2006-09-18,31.760383651800957,32.21100467057224,31.119502122861903,31.36650806797942,2175900.0
2006-09-19,31.81045180500772,32.42796666780152,31.81045180500772,31.94396879020336,2369400.0
2006-09-20,32.26441146465049,33.546174522528595,32.04410700659448,33.36926475589158,2980500.0
2006-09-21,33.162314861321555,33.24242314246132,32.37789851459476,32.54479617857252,2077500.0
2006-09-22,32.447994693075266,32.50474012802502,32.014064968683854,32.364547771064004,4328700.0
2006-09-25,32.54479617857252,32.82184607157828,31.7103154985942,32.72838322695253,2522700.0
2006-09-26,32.574836306505524,33.162314861321555,32.35453566840475,32.54813481944402,1634700.0
2006-09-27,32.28110084905274,32.52810679417026,31.42992887469456,32.0407702757006,1618800.0
2006-09-28,32.12088046681798,32.37789851459476,31.55009320638182,31.81045180500772,1926600.0
2006-09-29,37.96893014831968,39.003687261080266,37.745287049392175,38.24931486224171,8250600.0
2006-10-02,38.00564755799569,38.27935499017472,36.800654140385845,37.38479023437515,2937000.0
2006-10-03,37.22123121126889,38.359467091269714,36.94084649734686,38.18589214554896,2305800.0
2006-10-04,38.35612845039822,40.88961443822142,38.1391626332137,40.78280085006491,3280800.0
2006-10-05,40.6092297242994,41.48710509569671,40.31549044689138,41.35358620052346,1969500.0
2006-10-06,40.89295307909291,42.24147749453526,40.80616751621016,40.88961443822142,2690400.0
2006-10-10,42.758856050915554,43.393060298111614,42.01116093382,42.60864777134005,3011400.0
2006-10-11,42.39835923589853,42.64202654014456,41.57389065857948,42.30155775040128,3226500.0
2006-10-12,42.57526900253556,42.77554543531781,41.54718917151796,42.12130934289278,1414800.0
2006-10-13,42.20809872573076,43.27289596642435,41.80754586016624,43.2528679411506,1808100.0
2006-10-16,42.64202654014456,42.73215074389881,41.77416709136173,41.94106093538426,1918800.0
2006-10-17,42.05121316441226,43.116014225061086,41.06318938394217,42.72547728211105,2235000.0
2006-10-18,43.27289596642435,43.35300424756412,41.47708917308222,41.74078832255722,1881300.0
2006-10-19,41.39364225107095,42.271517622468274,41.286828662914445,41.53049596716048,1010400.0
2006-10-20,41.53049596716048,41.55720127417722,40.79949023446717,41.370275584925714,888300.0
2006-10-23,41.223409766176935,42.992511252502325,41.13995902421044,42.65538110363055,1654200.0
2006-10-24,42.80224692237932,44.053969852324414,42.49516072139578,43.9972282373299,2653500.0
2006-10-25,44.01391762173215,44.64478322805671,42.92575371489332,43.72685562606713,2128500.0
2006-10-26,43.393060298111614,44.30765307918493,43.22616645408909,44.140759235162406,3672000.0
2006-10-27,43.79361316367613,44.06064713406741,43.15940509652484,43.3696974519216,1818900.0
2006-10-30,43.156070275608585,44.52128025549795,43.01921273956384,44.49791740930794,2130600.0
2006-10-31,44.49791740930794,44.80500361029147,43.72351698519563,44.027268365262906,2037900.0
2006-11-01,44.39443864206769,44.76161273882771,43.76023439487163,44.19750085015693,1784400.0
2006-11-02,44.09736454374341,44.75493545708472,43.94048280238015,44.07733651846967,1628400.0
2006-11-03,44.28428641303969,44.34770912973243,43.30627473522885,43.88707600830189,1569000.0
2006-11-06,44.09402590287191,45.49595711239252,44.09402590287191,45.389143524236005,2423100.0
2006-11-07,45.42919957478351,46.71430127353311,45.2823299360795,46.246990870359575,2427600.0
2006-11-08,46.39386050906358,47.39857367393593,46.25032951123107,47.1482290879469,2583000.0
2006-11-09,47.47200849328793,48.72373142323303,46.57744373748836,47.00136326919813,2605800.0
2006-11-10,47.41192823742191,47.62555541373493,44.76161273882771,46.93460191163389,2732700.0
2006-11-13,46.79107091380138,48.89730636895378,46.79107091380138,48.77046475552352,2269800.0
2006-11-14,48.98409193183654,49.13763503232831,48.06616050989172,48.92066921514379,2212800.0
2006-11-15,48.90064118987004,49.33457282423908,48.516781528663,48.89396772808228,1285200.0
2006-11-16,49.8052218682841,51.674459661023,49.67170297311085,51.11035159230745,2028000.0
2006-11-17,51.11035159230745,51.40075222884397,50.70312144499994,51.0936622079052,1204200.0
2006-11-20,51.704499788956014,53.113108280219606,51.66110891749225,52.61241910824157,2007000.0
2006-11-21,53.08306433233137,53.20323248397386,52.14510870506803,52.9662386415156,2042100.0
2006-11-22,52.63912059530308,53.239949893649865,52.05832314218527,53.056362845269845,1599000.0
2006-11-23,52.73926072167183,53.834098090298426,52.73926072167183,53.75065116828716,415500.0
2006-11-24,52.60574182649857,53.98096772900243,52.40546539371631,53.60712017045465,1404600.0
2006-11-27,53.60044670866689,53.60044670866689,51.080307644419214,51.17377048904496,2299500.0
2006-11-28,50.25250424618388,50.96014331273194,49.23443651782556,50.68643588055292,2208300.0
2006-11-29,51.47084840732448,52.05498450131377,49.61829617903259,50.91341380039668,1991700.0
2006-11-30,51.20714925784947,53.23327261190687,51.153742463771216,52.989605307660845,1842600.0
2006-12-01,53.22659533016388,53.22659533016388,51.05360615735769,51.96486029755952,1871700.0
2006-12-04,51.58767409814025,52.57236305769407,51.070295541759954,51.86805881206227,1527900.0
2006-12-05,52.328695753448045,52.45553354692307,51.44080445943624,51.741217198632015,1378800.0
2006-12-06,51.73454373684425,52.088363270118286,51.480860509983735,51.87139745293377,1279800.0
2006-12-07,50.9033978777822,51.18044777078796,49.39131825918882,49.47810382207158,2019600.0
2006-12-08,49.03749872591479,50.01551040372562,47.992725690539714,48.90064118987004,2109000.0
2006-12-11,48.56684968186976,49.68505753659685,48.23305817386947,48.73708216676378,1850100.0
2006-12-12,48.847234395791794,49.0274828033003,47.692312951343936,47.91929087118771,1450500.0
2006-12-13,48.43333460665175,49.251125902227805,47.62555541373493,49.13429639145681,1560900.0
2006-12-14,49.86530212415012,51.97821104109028,49.50814395000458,51.87139745293377,2033100.0
2006-12-15,52.318679830833545,53.41352101941538,51.73788237771575,51.73788237771575,3575400.0
2006-12-18,52.40213057280005,53.84745265378441,51.99823906636403,52.46221082866607,2261100.0
2006-12-19,51.687814224509,51.687814224509,50.73650403375967,50.83664034017319,1410900.0
2006-12-20,50.819950955770935,51.89142547820752,50.73650403375967,51.73788237771575,1226700.0
2006-12-21,52.15512080772729,52.69920467112433,50.65305329179318,51.54094458580498,1477200.0
2006-12-22,54.05440254835444,54.07109193275668,50.06891719780388,50.235814861781634,2954700.0
2006-12-27,49.79186730479811,50.57294501065342,49.53484925702133,50.07559447954687,1062900.0
2006-12-28,50.27253227145764,50.66306921440766,49.634985563434846,50.28588301498839,907800.0
2006-12-29,50.2424883235694,50.51953821657516,49.7351256898036,49.7351256898036,894300.0
2007-01-02,50.052227813401615,50.23247622091014,49.90201953382612,50.04221189078713,399600.0
2007-01-03,50.546239703636665,51.54761804759274,48.934023778629786,50.20577091389339,1780800.0
2007-01-04,50.4193980902064,54.63853864234375,49.922047559099866,54.57178110473472,3213000.0
2007-01-05,53.547036094633405,55.51641401374105,53.18654309957161,55.11586496813176,2457000.0
2007-01-08,55.56314734603154,57.078565605496415,54.912249894478,55.68665031859031,2310000.0
2007-01-09,55.96369639164084,56.29749171959635,50.9768326971342,51.407425690631726,3880200.0
2007-01-10,52.075012526587535,53.40684373767239,51.73454373684425,53.02966135820834,2886300.0
2007-01-11,53.373464968867886,53.40684373767239,52.088363270118286,52.55233503242032,1337400.0
2007-01-12,52.25526093409604,52.54565775067733,51.54427940672125,51.85470806853152,1137900.0
2007-01-15,51.6711210201515,51.98822696370477,51.5743233546095,51.68447558363749,285000.0
2007-01-16,51.17043184817346,51.203810616977975,49.66836433223934,50.07225583867538,2231700.0
2007-01-17,50.07225583867538,50.56960636978192,48.416641402294246,50.13567473541288,1891200.0
2007-01-18,49.81857261181486,50.09562250482062,47.53209256910917,47.62221677286343,1513200.0
2007-01-19,47.65893418253943,48.76712611465202,46.89788450195788,48.65697388562401,1567200.0
2007-01-22,48.73374734584751,48.98409193183654,47.391900212148165,47.76908641156744,1737300.0
2007-01-23,48.38660127436125,50.038877069870864,48.28646496794773,50.022187685468616,1725300.0
2007-01-24,50.08226794133463,50.56960636978192,49.36461295217208,50.12900127362512,1369500.0
2007-01-25,50.68977070146918,50.68977070146918,49.32456072157981,50.01551040372562,1185300.0
2007-01-26,49.62831210164708,49.71843630540134,48.626933757691006,49.35126220864132,1206600.0
2007-01-29,49.35126220864132,49.63164692256336,48.827206370518034,49.1810297237473,849300.0
2007-01-30,49.15098577585906,49.20439256993731,48.31650509588074,48.71705796144526,954900.0
2007-01-31,48.53347091306525,50.33595116819515,48.49675350338925,50.08894522307762,1503000.0
2007-02-01,50.3226004246644,50.85332972457544,49.67504161398234,50.18574670857488,1842600.0
2007-02-02,50.60966242032941,52.57570169856557,50.06891719780388,52.49558959747057,1702800.0
2007-02-05,52.40546539371631,54.54174097680172,52.35873588138105,54.074430573628185,1742400.0
2007-02-06,53.87415414084592,54.46496751657822,52.836058387213846,54.3247751596172,1389300.0
2007-02-07,54.3247751596172,54.725328025181724,53.47360509523663,53.94091549841017,1438800.0
2007-02-08,54.17123205912544,55.07580891758426,53.777356475303904,54.70863482082424,1403400.0
2007-02-09,54.284719109069705,54.9089112536065,52.10505265452053,52.47222675128055,1479300.0
2007-02-12,53.20656730489013,53.22659533016388,51.94817091315727,52.48891613568281,924300.0
2007-02-13,52.33870785610731,52.8527477716161,51.69782632716825,52.23523290882229,1028400.0
2007-02-14,52.22188216529153,53.76066709090165,52.06166178305677,53.52367324844339,1443900.0
2007-02-15,53.40684373767239,53.8073966032369,52.3420464969788,52.55567367329181,1529700.0
2007-02-16,52.67249936410758,53.95760106285719,52.23857154969379,53.824085987639165,1178400.0
2007-02-19,54.07109193275668,54.174566880041695,53.834098090298426,53.834098090298426,338400.0
2007-02-20,53.6705428871474,55.62322760189756,53.17986581782861,55.38289893852304,1957800.0
2007-02-21,54.661905308488976,55.40626560466828,53.94091549841017,55.065796814925,1727700.0
2007-02-22,55.24270658156202,55.24270658156202,53.7806951161754,54.284719109069705,1566600.0
2007-02-23,54.2913963908127,54.39153269722622,53.57040276077864,54.20461082792994,1158000.0
2007-02-26,55.60653821749532,56.9450505302784,55.42628980998679,56.814870275976645,2262300.0
2007-02-27,55.85354798256806,56.354237154546105,53.07305222967211,54.04105180482368,2822400.0
2007-02-28,54.74201740958398,55.85020934169657,54.19793354618695,54.76204543485773,2231700.0
2007-03-01,54.76204543485773,55.65994501157356,53.60712017045465,55.22267855628827,2672700.0
2007-03-02,54.74201740958398,55.643255627171314,53.42353312207464,53.42353312207464,1959900.0
2007-03-05,51.73788237771575,53.68723227154965,51.654431635749255,52.94621061624185,2315700.0
2007-03-06,53.7406390656279,53.7406390656279,52.989605307660845,53.21992186837611,1728600.0
2007-03-07,53.21992186837611,53.55705201724789,52.48891613568281,53.199893843102366,1154400.0
2007-03-08,53.44689978821989,54.24132823760594,53.113108280219606,53.84077537204143,1014600.0
2007-03-09,53.91421019139342,53.91421019139342,51.88808683733602,52.73926072167183,1484100.0
2007-03-12,52.665825902319824,53.500306582298144,52.32535711257656,53.500306582298144,1059000.0
2007-03-13,53.05970148614135,53.59043078605241,52.178487473872536,52.178487473872536,1436100.0
2007-03-14,52.40546539371631,53.303368790387374,51.61437558520176,53.18654309957161,1801500.0
2007-03-15,53.07305222967211,53.163176433426365,52.52229490448731,53.016306794722354,1224300.0
2007-03-16,52.8527477716161,53.0029560511916,52.40546539371631,52.9228439500966,2697900.0
2007-03-19,53.07305222967211,53.13647112640963,52.22188216529153,52.2686116776268,1270800.0
2007-03-20,51.73788237771575,52.07167388571603,50.73650403375967,50.93678046654194,1251900.0
2007-03-21,51.07697282350295,52.06166178305677,50.65305329179318,52.06166178305677,1050300.0
2007-03-22,52.075012526587535,53.27332866245437,52.075012526587535,52.789328874878585,1430400.0
2007-03-23,52.8527477716161,53.34008620006339,52.779316772219325,53.21992186837611,759600.0
2007-03-26,53.60378152958316,53.96093970372869,52.58237516035333,53.85079129465591,1157700.0
2007-03-27,53.32339681566113,53.650514861873646,52.69252738938133,53.17318853608562,1023600.0
2007-03-28,52.82604628455459,53.68723227154965,52.538984288889566,52.76262356786183,1033200.0
2007-03-29,53.026322717336846,53.026322717336846,51.78127324917951,52.48891613568281,916800.0
2007-03-30,52.42215477811856,52.83271974634235,51.87139745293377,52.57236305769407,876300.0
2007-04-02,52.94287197537035,53.18988174044311,52.40546539371631,52.9261825909681,827700.0
2007-04-03,53.32339681566113,54.805436306321496,53.02298407646535,54.49167282359496,1266600.0
2007-04-04,54.57178110473472,55.20932399280228,54.26802972466745,55.20932399280228,1064400.0
2007-04-05,55.17594522399777,56.01710318571909,55.17594522399777,55.94367218632232,1032000.0
2007-04-09,56.74477409749613,57.23210870598819,55.793463906746815,56.33420912927235,1077600.0
2007-04-10,56.33420912927235,56.754786200155394,55.92697898196483,56.68135138080339,1190700.0
2007-04-11,56.82154373776441,56.83489830125039,55.429628450858296,55.56314734603154,1440300.0
2007-04-12,51.40408704976024,51.57098471373799,50.15236411981514,50.78657218696643,3180000.0
2007-04-13,50.90006305686593,50.90006305686593,50.06557855693237,50.31592314292139,1573500.0
2007-04-16,50.32593906553589,50.40270870580416,49.30119405543456,50.09228386394912,1527000.0
2007-04-17,50.13567473541288,50.78991082783792,49.53484925702133,49.67504161398234,1492500.0
2007-04-18,48.700364757087776,50.84999108370395,48.55349893833901,50.65973057353617,2203500.0
2007-04-19,50.22246029829565,50.47614352515616,49.83526199621711,50.01884904459712,1587900.0
2007-04-20,50.319261783792896,50.40270870580416,49.40133036184808,49.748476433334346,1565700.0
2007-04-23,49.7251097671891,50.31592314292139,49.46809171941232,49.75181507420584,970200.0
2007-04-24,50.01551040372562,50.18908152949114,49.40133036184808,49.40133036184808,2122500.0
2007-04-25,49.70174310104386,50.9033978777822,49.70174310104386,50.49617155042992,1524900.0
2007-04-26,50.48282080689916,50.9401152874582,50.33595116819515,50.49951019130141,980100.0
2007-04-27,50.08226794133463,50.20577091389339,49.66502951132309,50.15236411981514,708300.0
2007-04-30,50.08894522307762,50.12900127362512,48.66698598828327,48.66698598828327,1094400.0
2007-05-01,49.0675388538478,49.56822802582584,48.73374734584751,49.03416008504329,1370400.0
2007-05-02,48.917330574272285,49.50814395000458,48.810516986115786,49.09090551999304,884700.0
2007-05-03,49.47476518120008,50.06223991606088,49.41801974625032,50.06223991606088,840600.0
2007-05-04,50.32927388645216,51.69782632716825,50.10563460747988,51.070295541759954,1513800.0
2007-05-07,50.84999108370395,51.73788237771575,50.819950955770935,51.43746963851998,933900.0
2007-05-08,51.61771422607325,54.17123205912544,51.48753779172673,54.17123205912544,2353200.0
2007-05-09,54.41156072249996,57.29553142268093,54.40822208162847,57.01848152967517,3777300.0
2007-05-10,56.91500658239015,56.965074735596914,55.967035032512335,56.29415307872485,2019900.0
2007-05-11,56.74477409749613,56.97175201733991,55.98372441691459,56.56786433085912,1982100.0
2007-05-14,56.52780828031162,57.13531104044617,54.47831826010898,54.86552038214274,1613700.0
2007-05-15,54.63853864234375,55.40626560466828,54.15787749563945,54.48165690098047,1110600.0
2007-05-16,54.72198938431024,56.06717515888108,54.2580176220082,56.06717515888108,1260900.0
2007-05-17,55.76008513794231,56.07718726154034,55.139227814321785,55.77343588147306,926700.0
2007-05-18,55.5064019110818,55.693327600333305,54.82546433159524,55.17594522399777,942600.0
2007-05-22,55.39958832292528,58.023198514502745,55.102514224601,57.70609639090471,2686200.0
2007-05-23,58.04322653977649,58.1900961784805,56.1272554147471,56.25075838730586,1466400.0
2007-05-24,57.238785987731184,58.84766709182181,57.188717834524425,57.846288747865735,2682000.0
2007-05-25,58.28689766397775,60.0292938432864,57.846288747865735,59.86573482018014,1840800.0
2007-05-28,59.248219957386326,59.74557048849287,59.08466093428007,59.28159872619084,281700.0
2007-05-29,59.66212356648161,59.81566666697337,58.71414819664855,59.12471316487235,1248900.0
2007-05-30,58.587310403173525,59.27158280357634,58.397046073050525,58.93779129557606,1336800.0
2007-05-31,59.11803970308458,60.216215712582674,58.6640800434418,59.17812377890582,1707000.0
2007-06-01,59.41511380140886,59.58201146538661,58.28355902310625,58.510536942950026,1254300.0
2007-06-04,57.74615244145221,59.3316668793976,57.55922675220071,59.321654776738335,1229100.0
2007-06-05,59.24488131651484,59.915802973386896,58.72416411926304,59.70217579707388,1461300.0
2007-06-06,58.97450870525206,58.97450870525206,57.99649702744123,58.29690976663701,1500900.0
2007-06-07,58.73084140100604,59.58201146538661,57.55922675220071,58.23682569081576,1978500.0
2007-06-08,58.233487049944266,58.8176269638888,57.30220488446869,58.6640800434418,1611900.0
2007-06-11,58.63737855638029,60.52664437439294,58.56728237789978,59.5519713374536,1566300.0
2007-06-12,59.41511380140886,60.04932186856014,58.80093757948654,59.46852059548711,1328700.0
2007-06-13,60.92051995821446,60.97726539316422,59.66879702826937,60.77698896038196,1469100.0
2007-06-14,60.91718131734297,61.23094862002473,60.41649214536493,61.07740169957773,1126500.0
2007-06-15,61.11745775012523,62.07210658174605,60.77365031951045,62.0520785564723,2555100.0
2007-06-18,62.41924883327709,63.52076730360191,62.41924883327709,62.93996603052887,1076700.0
2007-06-19,62.936627389657374,62.936627389657374,60.850423779733966,60.92051995821446,1860000.0
2007-06-20,61.304383439376736,61.34110084905274,59.96253630567738,59.9858991518674,1561800.0
2007-06-21,60.43652017063868,61.60145753770102,60.33972250509666,61.36112887432649,1249200.0
2007-06-22,61.54471210275127,61.80507261135477,60.12943014969992,60.91718131734297,1062000.0
2007-06-25,61.05737367430398,61.10410700659448,58.93779129557606,59.16476921541984,1317900.0
2007-06-26,59.66545838739788,59.81566666697337,58.03988789890499,58.33028853544151,1338600.0
2007-06-27,57.95977961776523,58.91442462943082,57.05519893935117,58.36032866337453,1342200.0
2007-06-28,57.95310233602223,58.94446857731906,57.63600021242421,58.48717027680478,1822500.0
2007-06-29,69.09510573296934,71.56517282405504,67.81668131596274,71.56517282405504,6219600.0
2007-07-03,76.2482851384944,76.39515477719841,73.06724033998916,73.57794543458168,2665800.0
2007-07-04,73.43441443674917,73.96180509578872,73.10061910879365,73.45777728293919,944100.0
2007-07-05,76.43854946861741,76.80571592546696,73.7815566882802,76.30169575252789,3199200.0
2007-07-06,75.10337579670582,76.2816639072989,74.50588895918575,75.31032569127584,2025600.0
2007-07-09,75.85107091380138,76.1047541406619,74.7695804687503,75.02326369561082,2093700.0
2007-07-10,74.8062978784263,75.14343184725331,73.27085159368768,73.38100382271568,1682100.0
2007-07-11,73.80825817534172,74.60268662472777,72.80020254964265,74.36903524309623,2071800.0
2007-07-12,74.14873078504023,75.77429745357787,74.14873078504023,75.15677877082884,2253000.0
2007-07-13,75.21018938486232,79.82654416169268,74.9598447988733,79.67633588211717,2571300.0
2007-07-16,80.17368641322372,81.86601825928084,78.79846433067509,78.80847261337911,3544500.0
2007-07-17,79.07551040372562,80.62764989282172,78.9052779188316,80.20706518202822,1626000.0
2007-07-18,80.09357431212872,80.56088471530225,79.27578301655265,80.56088471530225,1744800.0
2007-07-19,81.11164586044228,82.10968556352685,80.87799447881073,81.55893205829729,1663200.0
2007-07-20,81.5555934174258,81.5555934174258,79.48941019286566,80.74447176368226,1869300.0
2007-07-23,80.57090063791674,81.3953692152358,78.8986006370886,80.19371825845269,2071500.0
2007-07-24,78.77509384457461,79.44268450048564,75.93452165576787,76.46525095567891,2564400.0
2007-07-25,77.74033673181403,78.44130615652956,76.31504267610342,78.34116221020558,2923200.0
2007-07-26,77.63018450278602,80.2270970272572,77.43992781257349,78.7917870489321,2671800.0
2007-07-27,78.57482123174758,79.44268450048564,76.26497834285189,76.38847749545542,2114100.0
2007-07-30,77.71363524475251,78.8585445865411,76.1047541406619,78.53476518120009,1782300.0
2007-07-31,79.60957834450817,79.72640785527916,76.1047541406619,76.43854946861741,1970100.0
2007-08-01,76.1047541406619,76.80238492450593,74.32564055167724,75.93786029663936,2015400.0
2007-08-02,76.68889405460642,78.80847261337911,76.29167982991339,78.80847261337911,1640100.0
2007-08-03,78.4112583886861,80.09357431212872,76.90252123091943,76.90252123091943,1824000.0
2007-08-07,77.06607643407047,78.68831210164709,76.66552356850595,77.94395562542302,1808400.0
2007-08-08,79.19233991449661,79.9600592369107,78.10751082857405,78.81181125425061,2390400.0
2007-08-09,78.44130615652956,79.89330169930169,76.07805265360038,76.27164798468442,3201000.0
2007-08-10,74.78293503223628,75.67749978803586,71.98241125406658,72.87363736899465,2798700.0
2007-08-13,74.90310318387878,75.54398471281783,73.53121210229119,74.24552845058224,1768800.0
2007-08-14,75.76762017183488,75.76762017183488,72.91703206041365,73.38434246358719,1969200.0
2007-08-15,73.7515165603472,74.98320764506332,70.46699681455694,71.2881267510045,1864800.0
2007-08-16,69.14517770613134,71.79882420568657,66.43143567088916,70.60718917151796,2524800.0
2007-08-17,73.92174904524123,77.85716624258502,72.21940891648008,77.67691783507651,2454300.0
2007-08-20,79.60957834450817,83.21453885476795,78.6983203843511,83.01426624194092,3126200.0
2007-08-21,83.50493949130447,88.69207961859337,81.93277579688984,87.08987579624574,2826800.0
2007-08-22,89.4230891712419,89.4230891712419,85.81812102107166,87.17999618004475,1983800.0
2007-08-23,86.37889808882618,86.6692987253627,84.36612547829952,85.07710318571908,1298200.0
2007-08-24,84.11578089231051,86.36888216621169,83.19451464944943,86.00838535119466,1198700.0
2007-08-27,85.74802484259115,86.10852165760818,84.91688662343955,85.76805668782013,653300.0
2007-08-28,84.98698280192006,85.20727962006562,82.11302420439836,82.41344076354936,1067900.0
2007-08-29,83.80535605045547,87.08987579624574,83.60507579771799,86.9196433113517,1369500.0
2007-08-30,86.11853758022266,89.80361019157745,85.2573515932276,87.8308936315983,1795500.0
2007-08-31,90.12405095604696,90.4444917205165,89.0025044604484,90.33433949148848,1887500.0
2007-09-04,89.1226726120909,90.27425923562248,88.67205541327485,89.64338598938745,1298200.0
2007-09-05,89.0425605109959,89.66341783461644,86.11853758022266,87.66066114670429,1621200.0
2007-09-06,88.62198344011286,88.9724643325154,86.9196433113517,88.26148662509583,1003100.0
2007-09-07,86.36888216621169,86.71936305861422,84.67655032015456,85.02703885246756,1283600.0
2007-09-10,86.57917070165321,87.6105891735423,84.66654203745054,86.67930700806671,1541500.0
2007-09-11,87.12993184679323,87.8609337595313,86.04844140174215,86.37889808882618,875000.0
2007-09-12,87.11991592417874,89.67343375723092,86.98973948983222,88.62198344011286,1468700.0
2007-09-13,90.02391464963345,91.48592611502008,87.66066114670429,88.66203949066036,1753600.0
2007-09-14,90.11403503343249,90.72487643443851,89.13268853470538,90.11403503343249,1899000.0
2007-09-17,90.11403503343249,90.57466815486303,88.20140636922982,88.74215159175536,1191300.0
2007-09-18,89.1226726120909,92.92791337508817,88.40167898205685,91.79635095687512,1850700.0
2007-09-19,93.52873885347974,94.88059808983834,92.63751273855168,93.33847452335672,1353700.0
2007-09-20,92.63751273855168,92.75767325028367,89.76355414102996,90.50457197638252,1815100.0
2007-09-21,92.12680764395913,93.57880318673128,91.57604649881912,93.15822611584822,3002300.0
2007-09-24,94.6803254770113,96.63301019176149,94.29979681676532,94.64026942646385,2093900.0
2007-09-25,94.2297006382848,97.44412420559456,93.50870700825074,97.44412420559456,1566200.0
2007-09-26,100.24798662463576,101.44963758141888,98.63576687967364,99.6071050956967,2038500.0
2007-09-27,101.13921273956385,101.26938917391034,99.4869369440542,100.03769808919424,1144500.0
2007-09-28,99.57706496776368,99.57706496776368,96.50283375741496,97.88473312170656,1713700.0
2007-10-01,98.11505350237708,99.36677643232215,96.15234522510195,98.03494140128208,1879800.0
2007-10-02,98.03494140128208,98.03494140128208,95.13094267582736,96.16236114771644,1752200.0
2007-10-03,95.88197643379442,98.44550254955064,95.13094267582736,96.15234522510195,1315400.0
2007-10-04,98.45551847216512,100.6385235675858,96.8833547777505,100.43825095475874,2007500.0
2007-10-05,105.75556751639418,112.82529617995276,105.7455515937797,111.75382165751616,4240700.0
2007-10-09,118.05249235778912,118.05249235778912,112.76521592408672,113.8066503185903,1966400.0
2007-10-10,113.39608153041128,115.67922293224548,111.79387770806366,114.73793248406584,1906700.0
2007-10-11,116.05975159249148,116.15988789890498,102.14059108351992,110.14160191255402,3505500.0
2007-10-12,108.90991082783792,111.23310828021958,107.14748280330028,110.78248344149308,1567500.0
2007-10-15,111.35326879195163,111.39332484249913,105.98588025715422,107.50797961831732,1809500.0
2007-10-16,105.14472611538814,108.56943821813942,104.38367643480656,107.70825223114436,1364000.0
2007-10-17,111.7037573242646,111.83393375861117,107.69824394844032,111.7037573242646,1623400.0
2007-10-18,110.2016898083305,115.0083012753734,110.2016898083305,114.18717133892584,1398500.0
2007-10-19,113.25588917345029,113.27592101867928,109.771096814833,111.11294012857712,1604400.0
2007-10-22,109.801136942766,112.76521592408672,108.7296624203294,111.4534127382756,1298400.0
2007-10-23,112.30458280265618,123.86048980869856,110.46204267702358,120.58597834561236,3063300.0
2007-10-24,120.4658178338803,123.40986496997203,115.72929490540746,120.47582611658434,2859500.0
2007-10-25,120.75621083050636,121.10669936281934,114.35740382381988,115.1484936323344,2212900.0
2007-10-26,117.17128216547556,117.49172292994508,112.5549273886452,115.72929490540746,1687000.0
2007-10-29,116.76071337729654,117.05111401383306,114.44753184752936,116.56044076446952,1506100.0
2007-10-30,115.75933503334046,117.16126624286106,115.30871783452442,115.72929490540746,1172500.0
2007-10-31,116.66057707088302,117.91230000082813,113.15575286703675,117.91230000082813,2301600.0
2007-11-01,116.76071337729654,118.72341401466122,115.35878216777596,116.4502885354415,1357100.0
2007-11-02,116.460304458056,119.0739025469742,115.1585095549489,118.6132617856332,2257200.0
2007-11-05,117.5518031858111,122.91919172060852,116.85084140100602,119.52451974579024,1976800.0
2007-11-06,121.91781337665245,122.58873503352451,119.16402293077324,121.13673949075236,1708000.0
2007-11-07,121.06664331227186,126.5141363082538,120.76622675312085,123.6902496838941,2561200.0
2007-11-08,124.15089044523508,124.15089044523508,108.8097745214244,117.26140254927458,4156300.0
2007-11-09,112.04422229405267,113.15575286703675,105.58533503150016,106.90715413992578,3156900.0
2007-11-12,107.14748280330028,110.15161783516852,96.98349108416402,99.72726560742872,3384200.0
2007-11-13,103.84293121228109,108.54941401282088,101.9603426760114,107.92855668920036,3010800.0
2007-11-14,112.64504777244422,112.75520000147225,105.64541528736618,106.0459681529307,2846900.0
2007-11-15,105.7054955432322,107.75832420430632,99.18652802481364,101.35951719761984,2599200.0
2007-11-16,101.9002624201454,105.39507070137716,95.03080636941384,105.35501465082966,2779300.0
2007-11-19,104.34362038425913,108.03870891822837,102.3709114641904,106.59672165816028,2551000.0
2007-11-20,108.14886114725635,113.6564420390148,104.35363630687358,107.79838025485384,3052700.0
2007-11-21,105.69548726052815,112.70513566822068,105.14472611538814,109.55079235677697,2268400.0
2007-11-22,110.40196242115756,112.15437452308068,110.16163375778302,112.15437452308068,311300.0
2007-11-23,111.95410191025364,112.89539235843324,110.65230700714656,111.81390955329265,888200.0
2007-11-26,113.30596114661226,116.15988789890498,110.26177006419653,110.84257133726956,2136900.0
2007-11-27,112.20444649624264,115.45892611409992,110.26177006419653,115.1585095549489,2393100.0
2007-11-28,117.91230000082813,120.27555350375732,117.04109809121856,119.92507261135478,1956500.0
2007-11-29,120.55593821767933,122.96926369377049,120.1654012747293,122.01794968306596,1749900.0
2007-11-30,124.0207063709781,124.6115235666656,112.92543248636626,113.9868987260988,3740200.0
2007-12-03,110.15161783516852,111.0027878995491,104.8242853509186,104.90439745201364,2328300.0
2007-12-04,105.67545541529918,109.08014331273192,101.43962929871482,102.46103184798945,2426900.0
2007-12-05,107.39782738928932,108.2389815310554,101.66994203947488,102.77145668984446,2420700.0
2007-12-06,102.14059108351992,106.15612038195871,100.4482592374628,104.91440573471765,1515200.0
2007-12-07,106.39644904533324,106.78698598828326,103.66268280477254,104.44376433058304,1527800.0
2007-12-10,105.14472611538814,105.69548726052815,102.41095987482744,103.40232993607952,1511300.0
2007-12-11,103.85294713489554,104.54390063699658,99.13645605165168,99.4568968161212,1856300.0
2007-12-12,102.50108789853692,102.52111210385544,99.98762611603225,101.87022229221236,1970700.0
2007-12-13,101.14922866217832,106.64679363132224,100.83879618041284,106.64679363132224,2110600.0
2007-12-14,105.94583184651717,111.2631484081526,105.94583184651717,107.90853248388186,2021600.0
2007-12-17,106.8470662441493,108.13884522464188,100.8888681535748,101.15923694488237,2055800.0
2007-12-18,103.49245031987851,103.722770700549,99.97761019341776,101.13921273956385,1748600.0
2007-12-19,101.83016624166486,103.832922929577,101.13921273956385,102.23071146731893,1555800.0
2007-12-20,105.43512675192466,108.07876496877586,104.28354012839308,106.66681783664076,1711700.0
2007-12-21,118.16264458681717,120.1654012747293,115.98965541401095,117.7320515933196,7672600.0
2007-12-24,118.15262866420264,118.41298917280616,116.00967961932948,116.570456687084,1499600.0
2007-12-27,114.9482210195074,118.74344585989016,114.7479407667699,115.55906242051344,962600.0
2007-12-28,116.00967961932948,116.53040063653653,113.9568585981658,114.95823694212189,898600.0
2007-12-31,115.1484936323344,115.53903057528444,112.71514395092476,112.71514395092476,916600.0
2008-01-02,113.5863458605343,115.1585095549489,110.55217070073304,113.25588917345029,1282600.0
2008-01-03,113.10568089387478,113.60637006585284,111.65368535110264,111.81390955329265,1279000.0
2008-01-04,108.93995095577093,109.861217198632,103.60260254890652,103.60260254890652,1941600.0
2008-01-07,103.99313949185655,105.04458980897462,96.16236114771644,100.48831528801028,2594900.0
2008-01-08,101.51973375989937,103.74279490586754,96.33259363261048,97.23383567015304,2346700.0
2008-01-09,96.53287388534795,99.6171210183112,92.43723248581418,99.55703312253472,2866700.0
2008-01-10,98.4354942668466,102.22070318461488,97.19377961960556,101.94031847069286,2374600.0
2008-01-11,99.64716114624422,100.92892420412232,94.2397165608993,95.83190446063244,2507600.0
2008-01-14,97.28390764331502,99.0863840784897,95.16098280376038,98.4655343947796,1704200.0
2008-01-15,96.43273757893444,96.63301019176149,91.67619044514306,92.47728853636168,2650900.0
2008-01-16,88.87232802610188,94.12956433187128,87.29014840907277,91.3957980913106,2983900.0
2008-01-17,92.8778414019262,94.5100853522068,89.29290509698492,90.24421910768947,2041500.0
2008-01-18,91.6561585999141,93.87921974588228,89.72349809048245,91.42584585915404,2391400.0
2008-01-21,87.51045286712878,88.56190318424684,84.41619745146151,84.61647006428855,917700.0
2008-01-22,84.11578089231051,93.8992439512008,82.7238656054044,93.40857070183723,3513600.0
2008-01-23,88.12129426813482,90.87508471401404,83.24457898270096,90.24421910768947,3438400.0
2008-01-24,91.57604649881912,95.9320484069564,90.4444917205165,95.4413675176824,2397700.0
2008-01-25,98.62575095705913,99.88748980961871,91.7763267515566,92.03668726016012,2198600.0
2008-01-28,91.12542930000303,93.62887515989324,90.52460382161148,92.64752102125568,1812200.0
2008-01-29,93.62887515989324,93.81913949001624,90.12405095604696,91.30567770751156,1300200.0
2008-01-30,91.04531719890808,95.6316318478054,89.78358598625893,93.40857070183723,1696700.0
2008-01-31,92.12680764395913,95.13094267582736,90.47453184844952,94.18964458773732,2090600.0
2008-02-01,94.12956433187128,95.01077452418484,91.62611847198109,92.44724840842864,1993100.0
2008-02-04,92.72763312235068,94.73038981026284,91.6361343945956,93.0280496815017,1235400.0
2008-02-05,92.48730445897615,93.80912356740176,88.77219171968837,89.0425605109959,1616700.0
2008-02-06,90.374395542036,90.3844114646505,84.31605350513755,84.71660637070207,2036300.0
2008-02-07,83.11440254835443,88.78220764230285,83.04430636987392,85.86819299423365,2323700.0
2008-02-08,85.31743184909362,90.01389872701897,85.27738343845658,90.01389872701897,1854100.0
2008-02-11,91.24559745164557,95.20103885430788,91.24559745164557,94.75042165549183,2030900.0
2008-02-12,94.6102292985308,95.13094267582736,90.50457197638252,91.76631082894212,1582100.0
2008-02-13,92.91789745247368,96.79323439395148,92.49732038159064,96.65303439708,1459900.0
2008-02-14,97.08362739057756,97.88473312170656,95.13094267582736,95.7818401273809,1360100.0
2008-02-15,94.42998089102228,96.05220891868846,93.96934012968129,96.05220891868846,1650100.0
2008-02-19,97.43411592289053,98.2552458593381,93.87921974588228,95.13094267582736,1424200.0
2008-02-20,93.62887515989324,99.46691273873569,93.50870700825074,99.17651210219915,1774500.0
2008-02-21,110.30182611474405,110.9026515931356,107.1775229312333,108.14886114725635,2837900.0
2008-02-22,107.64817197527832,109.44064012774896,105.14472611538814,109.42060828251998,1715000.0
2008-02-25,107.45790764515534,110.39194649854304,106.9171624226298,108.59947834607244,1746000.0
2008-02-26,107.12745859798176,107.44789936245128,104.04321146501854,105.94583184651717,1766600.0
2008-02-27,104.7642050950526,110.15161783516852,104.6440369434101,109.23035159230744,1813700.0
2008-02-28,108.68960636978191,110.051481528755,105.94583184651717,106.66681783664076,2275800.0
2008-02-29,105.9258000012882,107.2876751602613,102.22070318461488,102.67132038343097,1729400.0
2008-03-03,102.14059108351992,102.841552868325,97.45414012820903,99.14647197426618,1911700.0
2008-03-04,99.4268566881882,104.39369235742107,97.45414012820903,104.39369235742107,2352700.0
2008-03-05,103.64265859945402,104.39369235742107,99.81739363113824,100.56842738910528,2510000.0
2008-03-06,100.48831528801028,101.59984586099436,96.68308216492343,97.13369936373952,1667600.0
2008-03-07,95.13094267582736,98.70586305815414,93.73902738892126,97.31394777124802,1553900.0
2008-03-10,97.41408407766154,97.84467707115908,93.1281859879152,93.4286025470662,1377500.0
2008-03-11,96.59295414121398,100.08776242244578,94.3498687899273,100.08776242244578,1980200.0
2008-03-12,99.63714522362972,102.0204229318774,98.1350777076956,100.32809872573074,1800000.0
2008-03-13,98.94619172152868,104.7942452229856,96.82327452188449,104.26351592307456,2253600.0
2008-03-14,105.48519108517618,106.14610445934422,98.97623184946168,100.31808280311628,1821800.0
2008-03-17,97.14371528635402,99.8274095537527,96.08224904662148,98.21518980879058,1849600.0
2008-03-18,100.13783439560775,104.44376433058304,99.88748980961871,104.29355605100756,1917700.0
2008-03-19,105.24486242180166,106.13608853672972,102.71137643397844,102.71137643397844,2171000.0
2008-03-20,103.74279490586754,108.7296624203294,102.34086369634694,107.2175789817808,3561500.0
2008-03-24,109.28041592555896,114.39745987436736,109.28041592555896,114.25726751740636,1900800.0
2008-03-25,114.14711528837832,119.43439172208076,113.67646624433333,118.4730694286722,3014100.0
2008-03-26,118.16264458681717,120.77624267573536,116.75069745468204,120.3156095543048,2556000.0
2008-03-27,119.46443948992422,119.81492038232676,113.94684267555132,114.6778445882894,2411700.0
2008-03-28,117.16126624286106,118.82355796098518,115.97963949139648,117.23136242134156,2075000.0
2008-03-31,119.66471210275128,120.11532930156731,113.63641783369629,115.64918280431245,2174200.0
2008-04-01,118.23274076529763,120.2655375811428,116.2299840773855,120.2655375811428,1862900.0
2008-04-02,121.60738853479738,122.38846242069746,116.70063312143051,117.79213184918562,2794900.0
2008-04-03,120.2655375811428,125.2023331224427,118.27279681584515,123.5901133774806,4412200.0
2008-04-04,122.768983441033,124.1709146505536,120.84633885421584,121.3770681541269,2300600.0
2008-04-07,122.96926369377049,123.24964840769252,118.42300509542066,120.14537706941078,2220300.0
2008-04-08,118.16264458681717,122.94923184854152,118.16264458681717,122.74895923571448,1977800.0
2008-04-09,122.768983441033,123.11946433343556,120.00517707253933,120.61601847354537,1604100.0
2008-04-10,120.51588216713183,123.78037770760358,120.1854254800478,123.54004904422906,2539700.0
2008-04-11,122.00793376045146,122.518638855044,117.9623719739901,118.9236942673987,2106300.0
2008-04-14,118.16264458681717,119.57459171895223,116.58046496978804,118.15262866420264,1575200.0
2008-04-15,119.15400700815871,119.75483248655028,115.95961528607796,118.04247643517463,1299100.0
2008-04-16,118.27279681584515,121.16677961868538,118.16264458681717,120.2354974532098,2072900.0
2008-04-17,120.1654012747293,121.28694777032788,119.52451974579024,120.0151929951538,1778000.0
2008-04-18,122.25827834644048,126.1235993653038,121.4171242046744,123.74032165705609,2115300.0
2008-04-21,124.0207063709781,127.6256668812379,123.04936815495502,127.26517006622086,1609000.0
2008-04-22,127.26517006622086,127.26517006622086,119.47444777262828,122.52865477765847,2344800.0
2008-04-23,124.0407382162071,125.3124853514707,122.18818216795998,122.849095542128,1643500.0
2008-04-24,124.09080254945864,127.35529808993036,122.56871082820598,125.94335095779526,1819400.0
2008-04-25,124.80178025687816,124.80178025687816,119.27417515980125,122.41850254863049,2456800.0
2008-04-28,123.33976879149157,125.37256560733674,122.31836624221695,124.09080254945864,1390300.0
2008-04-29,123.67022547857556,129.32800700999903,123.32976050878752,128.0863076425789,1847200.0
2008-04-30,128.17642802637792,128.17642802637792,121.16677961868538,122.75896751841852,2523900.0
2008-05-01,125.1923171998282,130.82006624322912,124.92194840852066,130.82006624322912,1993800.0
2008-05-02,133.7841528644603,135.1660445888415,132.35217388709626,134.52516305990244,2014400.0
2008-05-05,134.98580382124342,138.37045223353675,133.72405732877337,134.80554777382446,1576900.0
2008-05-06,133.76412101923134,133.82420127509735,131.18056305824615,132.43228598819124,1623200.0
2008-05-07,132.68263057418028,134.5952668782934,129.67849554231205,131.18056305824615,1848300.0
2008-05-08,130.36944904441307,134.8956834374444,129.86875987243505,133.66397707290736,1340600.0
2008-05-09,132.3321420418673,135.6567254781155,132.3321420418673,133.5338082784713,1542700.0
2008-05-12,137.43917770797162,143.86802484259115,136.6981522327086,142.44606942775204,2202700.0
2008-05-13,142.69641401374105,142.69641401374105,139.46196624111278,141.19434649780692,1629500.0
2008-05-14,143.05691082875808,144.71920254688217,138.86113312281077,139.5821267528448,1756000.0
2008-05-15,140.09282420752686,141.1843382151029,137.16880127675364,141.1843382151029,1866000.0
2008-05-16,142.195724841763,142.546213374076,139.72231910980582,140.5033929957059,1591700.0
2008-05-20,137.1888331219826,137.76963439505565,134.9257235653774,137.40913758003862,1856500.0
2008-05-21,137.76963439505565,138.96127706913472,130.7299458594301,131.3608038258442,2106900.0
2008-05-22,132.48235796135324,132.48235796135324,126.08355095466672,128.67711719835597,2688800.0
2008-05-23,127.97615541355088,130.51964968407813,126.4540560523878,129.97891210146304,1541800.0
2008-05-26,129.448182801552,130.17918471429007,128.72718917151795,129.2378866262,207100.0
2008-05-27,130.17918471429007,135.08593248774648,128.17642802637792,133.8642496857344,1815500.0
2008-05-28,136.16742293279756,136.78828789632857,134.3048586018464,136.12737452216052,1502300.0
2008-05-29,136.28759872435052,138.54069999825168,135.62668535018247,137.58937834763668,1262800.0
2008-05-30,139.1415178367328,140.1428961806889,137.59940191016162,137.59940191016162,1365700.0
2008-06-02,138.07005095420666,138.0800592369107,135.5465732490875,137.38910573480965,1140800.0
2008-06-03,136.67813566730055,138.64082866475474,132.66259872895128,134.7855312084164,1343500.0
2008-06-04,134.18469809011438,138.53067643572675,134.18469809011438,136.62806369413858,1623200.0
2008-06-05,138.79104458424072,140.70366560853293,137.33903376164767,137.95989872517865,1636700.0
2008-06-06,136.1874547780265,137.1888331219826,134.18469809011438,134.39499426546638,1379700.0
2008-06-09,135.64671719541147,137.97991529058672,130.88014649909513,136.9084484080606,1686300.0
2008-06-10,135.07592420504247,138.7610044563077,134.0545140158574,137.78966624028465,1711400.0
2008-06-11,137.7596261123516,138.16017133800568,134.38497070294142,134.88565987491947,2523500.0
2008-06-12,136.6881439500046,137.58937834763668,131.18056305824615,132.92296687746526,1560100.0
2008-06-13,133.8642496857344,137.0686726102506,131.18056305824615,136.97853694663064,1656200.0
2008-06-16,137.17882483927858,145.56035668864826,137.08868917565863,144.40877770502715,1885200.0
2008-06-17,146.2012382175873,148.84487643443853,143.65774394706008,145.0196191060332,2070100.0
2008-06-18,145.7105573283133,147.45296114753242,144.98956369827926,147.45296114753242,2132200.0
2008-06-19,146.2012382175873,150.50716815256263,145.77065286400023,150.10660764708766,1820400.0
2008-06-20,148.47437133671747,149.30551719577952,146.31139044661532,148.20399490549946,5014600.0
2008-06-23,149.00510063662853,150.20675159341164,145.47023630484924,145.70054904560928,1537300.0
2008-06-24,146.05103757792227,146.45158280357634,140.6936573258289,141.975420383707,2025300.0
2008-06-25,141.69503566978497,144.19848152967515,139.16154968196176,144.19848152967515,2129300.0
2008-06-26,130.52967324660307,130.52967324660307,124.99204458700116,125.3124853514707,3895900.0
2008-06-27,121.5673324842499,123.54004904422906,117.58184331374412,122.16815796264146,2651600.0
2008-06-30,123.36980891942456,123.37982484203906,119.06388662435972,119.85497643287424,1999900.0
2008-07-02,125.84321465138176,126.59424840934882,117.6719713374536,117.76209172125262,2337700.0
2008-07-03,119.16402293077324,120.2655375811428,116.06976751510597,120.0452331230868,1368100.0
2008-07-04,119.30421528773424,120.1654012747293,117.77210764386712,119.09392675229272,399000.0
2008-07-07,120.98653121117688,121.39709999935587,114.8681089184124,117.36153885568812,2423400.0
2008-07-08,119.15400700815871,124.67160382253164,117.26140254927458,123.9205700645646,2293000.0
2008-07-09,123.41988089258656,123.67022547857556,118.7734859878232,118.86360637162224,2006700.0
2008-07-10,120.57597006290833,121.3370121035794,115.40885414093792,117.92231592344262,1637800.0
2008-07-11,116.48032866337452,118.17266050943164,109.87123312124648,111.05285987271108,3349800.0
2008-07-14,113.04560063800876,113.10568089387478,107.85846051071984,108.8698547772904,1820000.0
2008-07-15,106.14610445934422,109.85120127601752,101.9603426760114,106.35639299478574,2815700.0
2008-07-16,104.89438152939913,112.32460700797472,103.14196942747598,111.1529961791246,2138400.0
2008-07-17,113.67646624433333,114.78799681731738,109.9813853502745,111.73379745219762,1931200.0
2008-07-18,110.40196242115756,116.05975159249148,107.79838025485384,113.92681083032234,1682000.0
2008-07-21,114.9482210195074,117.94234012876112,113.77661019065732,115.41887006355245,1211100.0
2008-07-22,112.91542420366224,115.20858152811088,111.21307643499064,114.37743566904884,1421500.0
2008-07-23,114.69787643351836,120.77624267573536,114.25726751740636,118.78350191043768,1783500.0
2008-07-24,118.78350191043768,120.69613057464036,116.03971974726248,116.53040063653653,2383900.0
2008-07-25,117.6218993642916,120.1253452241818,113.90678662500382,120.1253452241818,1352700.0
2008-07-28,119.71478407591324,120.91643503269636,115.70927070008892,115.90954331291596,1248400.0
2008-07-29,116.460304458056,119.91505668874028,115.37881401300491,118.98377452326471,1200700.0
2008-07-30,119.76484840916476,122.44854267656348,119.64468789743276,122.32838216483144,3102000.0
2008-07-31,122.32838216483144,128.32662866604295,122.26829426905498,126.01344713627576,1923500.0
2008-08-01,127.28520191144985,127.46545031895836,122.45855859917798,123.6902496838941,1306700.0
2008-08-05,123.16953630659754,127.65571464908136,122.17817388525596,127.09493758132686,1287300.0
2008-08-06,127.07491337600833,135.23614840723246,125.93334267509124,133.41363248691837,1961700.0
2008-08-07,131.59113184642516,134.98580382124342,131.20059490347512,134.68538726209243,1701000.0
2008-08-08,135.18607643407046,142.9968305728921,134.4851146492654,142.94675859973006,1744300.0
2008-08-11,141.74510764294695,144.17844968444618,139.0413891702297,140.49338471300186,1822100.0
2008-08-12,139.67224713664382,141.3545706999969,135.18607643407046,136.48787133717755,1464300.0
2008-08-13,135.72681401668555,138.07005095420666,133.4236560494433,134.84561146428243,1616900.0
2008-08-14,136.1874547780265,139.57211847014077,135.4664611479925,139.43192611317977,1671900.0
2008-08-15,140.10284777005182,140.60353694202988,135.23614840723246,136.44780764671958,1161200.0
2008-08-18,136.57799172097657,137.57937006493265,133.1232394902923,135.74684586191452,803800.0
2008-08-19,134.53518662242735,136.6881439500046,132.68263057418028,133.85424140303036,1156300.0
2008-08-20,135.20610827929943,139.59213503554884,134.4650828040364,138.4906280250897,1455300.0
2008-08-21,136.1774464953225,140.10284777005182,135.28622038039444,138.6007802541177,1441800.0
2008-08-22,139.69227898187282,140.19296815385084,137.00859235438458,138.15016305530165,890400.0
2008-08-25,137.0686726102506,138.69090063791674,133.1833197461583,133.87427324825936,1000200.0
2008-08-26,133.38359235898534,135.11597261567948,131.6311802570622,133.3435439483483,904500.0
2008-08-27,132.9630152881023,136.73821592316656,132.32213375916325,134.3549305750084,1071500.0
2008-08-28,135.25618025246143,135.7368375792105,133.26343184725332,133.62392866227032,1782000.0
2008-08-29,132.16190955697326,132.16190955697326,128.17642802637792,129.54831146805506,1554500.0
2008-09-02,133.10320764506332,133.9744019147624,124.41124331392813,126.48409618032082,1550800.0
2008-09-03,126.39397579652176,126.42401592445478,119.68473630806976,122.17817388525596,1613200.0
2008-09-04,120.65607452409284,122.28832611428396,115.0183171979879,115.28868598929542,2162900.0
2008-09-05,110.52213057280004,115.11845350440142,108.6495503192344,113.40609745302578,2611300.0
2008-09-08,119.16402293077324,119.16402293077324,104.6440369434101,109.06011910741344,3111900.0
2008-09-09,109.15023949121245,113.5763299379198,106.09603248618224,106.17614458727722,2158500.0
2008-09-10,109.24035987501148,113.63641783369629,108.43926178379289,112.5148713380977,2149000.0
2008-09-11,109.670952868509,118.06250828040363,108.54941401282088,118.04247643517463,2202600.0
2008-09-12,115.42887834625644,117.31147452243655,111.86397388654416,112.5148713380977,2019900.0
2008-09-15,106.71688980980277,109.51073630622948,104.55391655961108,104.74417324982362,2212500.0
2008-09-16,102.1205668782014,110.13159362985,99.12644012903716,107.77834840962484,2609200.0
2008-09-17,105.9658560518357,108.5093579622734,99.35676050970768,99.5370089172162,3235000.0
2008-09-18,102.34086369634694,105.25487834441614,94.47002930165932,96.63301019176149,4175200.0
2008-09-19,111.1529961791246,113.33600127454528,105.36503057344414,109.65092866319048,4917400.0
2008-09-22,107.61813184734532,107.63815605266385,101.02906051053584,101.52974968251388,1897100.0
2008-09-23,101.66994203947488,104.52386879176758,98.63576687967364,100.6385235675858,1964600.0
2008-09-24,101.0490923557648,102.4410076426709,98.64578280228814,100.5283713385578,1793700.0
2008-09-25,100.58845159442382,104.6440369434101,99.8274095537527,101.13921273956385,2789800.0
2008-09-26,80.85128535183877,80.86130127445325,71.89896815201055,72.67002611529612,7022300.0
2008-09-29,72.00912038103856,72.00912038103856,62.586146497254845,66.06093057316811,4549700.0
2008-09-30,68.09372738901327,72.88031465073765,66.9321248428672,71.80884012830106,4337600.0
2008-10-01,72.06920063690457,72.3495853508266,68.1838477728123,71.2881267510045,2826800.0
2008-10-02,70.09648407692542,71.59855159285954,66.79193248590619,67.2025012740852,2646500.0
2008-10-03,69.6158191102659,72.3495853508266,65.9908343946876,66.12101082903412,3045000.0
2008-10-06,62.085457325276806,66.09097070110111,57.94976369515074,66.09097070110111,3977100.0
2008-10-07,67.2425573246327,67.59303821703523,60.82372229267245,61.01398280284022,3503100.0
2008-10-08,60.08270063736465,68.65449681685733,58.92110191117381,64.27847834331196,4570800.0
2008-10-09,69.59579490494738,70.947654141306,63.2270280261939,67.74324649661074,3796300.0
2008-10-10,62.085457325276806,69.65587516081341,60.042644586817154,64.08821401318896,2364900.0
2008-10-14,78.59818407793759,78.59818407793759,69.59579490494738,70.09648407692542,3944400.0
2008-10-15,69.09510573296934,72.09924076483757,65.49014522270956,66.41141146557064,2582200.0
2008-10-16,67.58302229442074,70.58715732628897,63.03676751602613,69.06506560503634,3394400.0
2008-10-17,69.09510573296934,73.00048280238015,68.2639598739073,70.34682866291445,2422200.0
2008-10-20,71.0978624208815,71.2080146499095,63.3371802552219,64.96942420550255,3776400.0
2008-10-21,63.87792547774744,66.58164395046467,61.13414713452749,61.624824203846266,3256300.0
2008-10-22,61.12413503186823,66.05091465055362,59.24154267564334,60.60341783461644,3691900.0
2008-10-23,61.90520891776829,62.88655923645062,55.47636178314879,58.27020445962026,3220700.0
2008-10-24,52.22188216529153,58.58063312143053,51.28058407720148,58.47048089240253,3106500.0
2008-10-27,57.21875796245743,59.76225987289512,54.46496751657822,54.46496751657822,2093600.0
2008-10-28,57.028497452289656,61.08407898132073,53.33340891832039,61.08407898132073,3510700.0
2008-10-29,59.081322293408576,60.35307324862742,56.63796050933963,58.61067324936355,4224300.0
2008-10-30,58.94112993644756,59.2916108288501,56.28747579698186,57.92973566987698,3103300.0
2008-10-31,57.639338853295705,62.46598216556758,57.078565605496415,61.10410700659448,3522000.0
2008-11-03,61.48463184688525,63.94802165622794,60.89381847115296,63.44733248424991,1896400.0
2008-11-04,64.08821401318896,64.57888726255251,62.22564968223782,64.08821401318896,2650900.0
2008-11-05,63.74774522344568,66.9721808934147,61.38449172051651,62.48601019084133,2562900.0
2008-11-06,60.94388662435971,61.304383439376736,56.68802866254639,56.87828917271416,3297600.0
2008-11-07,57.46910254844645,58.961157961721305,55.07580891758426,57.98981974569824,2447100.0
2008-11-10,59.081322293408576,59.24154267564334,55.27608535036652,55.76675859973007,2420400.0
2008-11-11,55.20598917188602,57.03850955494892,53.32339681566113,54.995696816489264,2668900.0
2008-11-12,55.12587707079102,56.44769617921662,52.97291592325859,53.67387770806366,2310900.0
2008-11-13,53.54370127371714,53.6638656054044,48.07617261255098,53.6638656054044,3953100.0
2008-11-14,51.84135732500076,52.13175796153728,48.847234395791794,49.43804777152408,2645100.0
2008-11-17,48.937358599546045,53.45357706996288,48.426657324908746,51.6711210201515,2506600.0
2008-11-18,53.34342484093487,59.4818751589731,52.02160573250927,58.07994394945249,3225900.0
2008-11-19,59.13139044661533,60.15279681584516,56.09721528681409,57.40902229258043,3954200.0
2008-11-20,55.87691082875808,59.07131019074932,53.67387770806366,54.06441847096893,2854100.0
2008-11-21,56.02711910833358,58.07994394945249,53.373464968867886,57.5291866242677,3381600.0
2008-11-24,57.649350955954965,59.64209554120786,55.34618152884703,55.34618152884703,2856200.0
2008-11-25,55.84687070082507,55.84687070082507,49.56822802582584,50.83997898104468,3326500.0
2008-11-26,51.27057197454221,55.97705095512683,51.070295541759954,55.07580891758426,2321500.0
2008-11-27,54.57511974560622,54.75536815311474,53.57374140165015,54.074430573628185,519900.0
2008-11-28,54.01434649780693,55.07580891758426,52.12174203892279,54.57511974560622,1645000.0
2008-12-01,52.08168598837529,54.8354764342545,49.548200000552086,50.2792057332454,2972800.0
2008-12-02,50.5395662418489,50.5395662418489,44.66147261245896,46.5240369434101,3492300.0
2008-12-03,44.29096369478268,50.2391496826979,44.29096369478268,48.96740254743428,4402700.0
2008-12-04,48.5568375792105,49.81857261181486,46.71430127353311,47.90594012765696,1902100.0
2008-12-05,47.16491847234915,50.559594267122655,47.16491847234915,50.369329936999655,1951200.0
2008-12-08,51.56097261107873,53.05302420439836,49.91870891822836,51.41076433150323,2080200.0
2008-12-09,51.50088853525748,52.02160573250927,49.39799554093182,49.46809171941232,1835900.0
2008-12-10,50.06891719780388,50.56960636978192,48.016092356684965,48.64696178296476,1836700.0
2008-12-11,47.88591210238321,48.28646496794773,46.19358407628132,46.65421719771186,1707200.0
2008-12-12,45.48260254890653,49.13763503232831,45.19220573232524,48.5568375792105,1737900.0
2008-12-15,48.53680955393675,48.53680955393675,45.56271465000152,45.58274267527528,1779100.0
2008-12-16,46.03336369404656,48.20635286685273,45.56271465000152,48.20635286685273,2351300.0
2008-12-17,47.21499044551115,49.41801974625032,47.21499044551115,49.41801974625032,135200.0
2008-12-18,47.865884077109456,48.416641402294246,46.30373630530932,46.79440955467288,2174100.0
2008-12-19,48.5067656060485,53.39349299414163,48.46671337545624,53.39349299414163,5677800.0
2008-12-22,52.32201847170505,52.53230700714657,49.86864076502162,50.09895732573689,1533500.0
2008-12-23,50.88003503159218,51.75123312124651,50.319261783792896,50.56960636978192,1157700.0
2008-12-24,51.00019936327944,51.26055605192772,49.57824012848509,49.84861273974787,543500.0
2008-12-29,49.65835222958009,49.8786566876361,46.5640929939576,47.42527898095267,1214100.0
2008-12-30,48.24640891740023,48.33653312115449,47.06478216593564,47.46533503150017,1641600.0
2008-12-31,47.88591210238321,50.33928980906664,47.48535923681868,49.56822802582584,1972600.0
2009-01-02,49.898684712909855,51.25054394926846,48.89730636895378,51.0502675164862,1050400.0
2009-01-05,51.32064012774897,53.24328471456613,50.579618472441176,51.87139745293377,1819400.0
2009-01-06,52.642459236174574,55.92697898196483,51.83134140238627,55.27608535036652,2417200.0
2009-01-07,54.224638853203686,57.14866178397693,53.74397388654417,55.84687070082507,2511000.0
2009-01-08,55.17594522399777,55.68665031859031,53.67387770806366,54.92560063800875,1604300.0
2009-01-09,55.98706305778608,57.75950318498297,55.27608535036652,56.91834522326165,2118600.0
2009-01-12,56.57787643351838,58.63070127463729,55.42628980998679,56.42766815394287,1501600.0
2009-01-13,56.89831719798791,58.53056496822378,56.07718726154034,56.868277070054894,1561900.0
2009-01-14,56.77815286630064,58.21012420375425,55.84687070082507,56.44769617921662,1859100.0
2009-01-15,57.32891019148544,62.33580191126583,56.22739554111585,62.085457325276806,3354900.0
2009-01-16,63.08683566923288,64.06818598791521,59.96253630567738,63.83786942719994,2573000.0
2009-01-19,64.03814585998221,64.98945605073152,63.13690382243964,63.8879375804067,429400.0
2009-01-20,64.86928789908903,66.64173184624114,62.10548535055055,63.08683566923288,3490900.0
2009-01-21,64.14829426905497,66.95215668809618,63.71770509551268,66.84200445906818,2020700.0
2009-01-22,65.43005732693308,67.19248535147071,64.15831019166947,65.7605140140171,2287600.0
2009-01-23,64.43869490559149,66.67177197417415,64.08821401318896,65.10961656246356,1858300.0
2009-01-26,64.24843821537895,64.24843821537895,60.58338980934269,62.42592611502008,1767100.0
2009-01-27,62.61618662518786,66.56161974514615,62.075445222617546,66.24117898067662,1672400.0
2009-01-28,66.98219681602919,69.09510573296934,65.7605140140171,68.92487324807533,2133500.0
2009-01-29,68.09372738901327,68.32404776968377,66.34131528709014,67.19248535147071,1480800.0
2009-01-30,69.14517770613134,70.16658025540593,67.74324649661074,67.87342293095726,2784400.0
2009-02-02,67.64311019019722,70.83750191227799,67.64311019019722,69.6158191102659,1912100.0
2009-02-03,69.70594713397539,69.84613949093641,67.54296624387324,68.36409618032081,1466000.0
2009-02-04,68.35408789761678,69.98633184789742,67.59303821703523,69.19524203938286,1845500.0
2009-02-05,68.3440719750023,70.75739745109345,67.45284586007422,70.03640382105941,1881200.0
2009-02-06,71.83888025623408,74.60268662472777,71.83888025623408,72.19937707125109,1760200.0
2009-02-09,73.65138025393368,73.6714044592522,71.25808662307149,71.89896815201055,1258500.0
2009-02-10,71.83888025623408,73.20075541520717,70.17659617802042,70.97769426923901,1493500.0
2009-02-11,63.08683566923288,63.8879375804067,58.10998407738551,60.08270063736465,4666500.0
2009-02-12,60.09271274002391,63.307140127288896,60.08270063736465,63.13690382243964,2547200.0
2009-02-13,61.57475605063951,61.88518089249455,58.98118598699506,60.13276879057141,2025400.0
2009-02-17,58.86101783535257,58.98118598699506,56.29749171959635,56.61793248406588,1996300.0
2009-02-18,57.57925477747445,57.57925477747445,52.87277579688985,52.89280382216359,2436600.0
2009-02-19,53.03299617912461,54.12449872683494,51.490872612643,53.17318853608562,1550200.0
2009-02-20,51.44080445943624,51.6711210201515,48.17631273891973,48.81719426785878,2313400.0
2009-02-23,49.93873694350212,50.04888917253013,46.5640929939576,46.89454968104162,1626700.0
2009-02-24,47.49537515943317,50.83997898104468,47.395238853019656,50.62969044560316,2026000.0
2009-02-25,50.819950955770935,52.88279171950433,49.92872484084286,51.96152165668803,1973800.0
2009-02-26,52.37208662491181,52.51227898187281,49.287843311903806,49.88866879029536,2011200.0
2009-02-27,49.1075949043953,51.94149363141428,48.97741465009354,50.91007515952519,1821500.0
2009-03-02,50.56960636978192,51.20047579606171,47.37521082774591,47.966024203478206,1744000.0
2009-03-03,48.81719426785878,50.769882802564176,48.40662929963499,49.20773121080881,1782700.0
2009-03-04,51.010211465938696,52.69252738938133,50.21912547737938,51.82132929972701,2047700.0
2009-03-05,50.97015923534644,51.240528026653976,48.80718216519952,48.887290446339286,1507700.0
2009-03-06,49.287843311903806,49.61829617903259,45.82307133864981,46.66422930037111,1988700.0
2009-03-09,46.80442547728737,48.5568375792105,45.622798725822776,46.0133356687728,1338300.0
2009-03-10,47.204974522896656,50.50952229396066,45.66285095641504,50.369329936999655,2899000.0
2009-03-11,51.29059999981596,52.39211465018556,50.51953821657516,52.07167388571603,1969800.0
2009-03-12,51.94149363141428,53.23327261190687,49.59826815375885,52.37208662491181,2407600.0
2009-03-13,52.07167388571603,52.08168598837529,49.81857261181486,51.240528026653976,1805800.0
2009-03-16,50.95013121007269,52.44218280339231,49.7584885359936,49.85862866236236,2062900.0
2009-03-17,50.319261783792896,53.06304012701285,49.52817197527834,53.06304012701285,1841300.0
2009-03-18,51.92146560614052,52.642459236174574,50.159041401558135,51.10033566969297,2618200.0
2009-03-19,51.691149045425256,53.48361719789589,50.819950955770935,52.33203057436431,1922000.0
2009-03-20,53.32339681566113,54.02436242042143,51.33065223040823,51.37070828095573,2345700.0
2009-03-23,53.02298407646535,55.07580891758426,52.57236305769407,55.07580891758426,2112200.0
2009-03-24,54.2146229305892,55.07580891758426,53.113108280219606,54.86552038214274,1728100.0
2009-03-25,53.24328471456613,54.13451464944944,51.480860509983735,52.46221082866607,2750600.0
2009-03-26,54.57511974560622,56.38761592335061,54.42491146603072,55.546457961629294,2753000.0
2009-03-27,55.5764980895623,57.65936687856945,55.546457961629294,55.89693885403183,1751400.0
2009-03-30,54.62518789881298,54.855504459528255,53.52367324844339,54.855504459528255,1426600.0
2009-03-31,55.07580891758426,55.93699490457933,54.13451464944944,54.56510764294696,1438600.0
2009-04-01,54.43492738864521,58.33028853544151,54.3648312101647,57.77953121025672,1948300.0
2009-04-02,58.98118598699506,61.18421528773423,58.81094968214581,61.07406687866147,2769100.0
2009-04-03,75.10337579670582,75.54398471281783,72.1192649701561,72.90034649596663,4945000.0
2009-04-06,72.13929681538508,79.9200031863632,72.06920063690457,78.14756687912154,4208700.0
2009-04-07,78.19763121237307,78.80847261337911,73.6413643313192,74.11201337536423,5888600.0
2009-04-08,76.0947382180474,78.09749490595955,75.10337579670582,77.05606051145598,2192500.0
2009-04-09,78.58817579523357,79.10888917253013,76.73561974698646,79.0488089166641,1822100.0
2009-04-13,77.60682165659601,79.66965860037418,77.10613248461797,78.14756687912154,1210200.0
2009-04-14,77.59680573398151,79.09887324991563,76.87581210394747,78.43796751565806,1747200.0
2009-04-15,77.46662929963499,77.91724649845104,75.68417706977885,77.00599617820446,1663700.0
2009-04-16,77.65689362975799,82.19313630549335,77.65689362975799,82.11302420439836,2570200.0
2009-04-17,82.05294394853233,84.10576496969603,81.05156560457625,83.46488344075696,1939000.0
2009-04-20,82.59368917105787,83.32469108379595,80.1102675164862,80.66102866162623,2508900.0
2009-04-21,80.56088471530225,83.79534012784099,80.28050000138022,82.71384968278991,1752300.0
2009-04-22,82.81398598920343,86.40893821675918,82.13304840971688,83.67517197619848,2021300.0
2009-04-23,85.56777643508264,86.09851337490414,82.46350509680089,83.57503566978497,1538500.0
2009-04-24,85.2172955426801,85.2573515932276,82.73388152801888,83.51495541391895,1543400.0
2009-04-27,82.11302420439836,85.42758407812163,81.77255923461031,84.50631783526055,1689300.0
2009-04-28,84.50631783526055,85.61784840824463,82.87407388497991,83.31467516118147,1234500.0
2009-04-29,83.61509172033247,83.61509172033247,80.1102675164862,80.1102675164862,1722700.0
2009-04-30,81.11164586044228,83.34472292902494,80.61095668846424,82.54361719789588,1921400.0
2009-05-01,83.78532420522649,86.95969172198875,83.66516369349446,85.91826496739563,1833800.0
2009-05-04,88.62198344011286,88.69207961859337,87.11991592417874,87.60058089083826,9821200.0
2009-05-05,88.42171082728582,88.84228789816886,87.34022038223475,88.79221592500689,6504900.0
2009-05-06,90.17412292920896,91.41582993653957,88.85230382078336,89.75353821841546,2542000.0
2009-05-07,90.95519681510902,91.01527707097505,84.40618152884703,85.98836114587614,2200100.0
2009-05-08,86.55914649633469,87.11991592417874,82.73388152801888,85.11715923626659,1834500.0
2009-05-11,83.14444267628744,86.60921082958622,82.8340178344324,85.5978242029261,1079600.0
2009-05-12,85.86819299423365,85.86819299423365,80.23043566812869,83.51495541391895,2786600.0
2009-05-13,82.15308025494585,83.71522802674599,80.66102866162623,81.66240700558231,1459300.0
2009-05-14,81.90273566895684,84.02566050851148,81.67241528828633,83.13442675367295,1586100.0
2009-05-15,83.41481910750544,86.71936305861422,83.23457069999692,85.3474796169371,1593400.0
2009-05-19,87.11991592417874,88.25147070248134,86.11853758022266,87.01977961776522,1630900.0
2009-05-20,86.63925095751922,88.16135031868232,85.3474796169371,86.52910636840168,1600900.0
2009-05-21,85.90824904478114,85.90824904478114,82.35335286777288,82.74388981072292,1491600.0
2009-05-22,83.11440254835443,83.11440254835443,80.73112484010673,80.74113312281077,1274400.0
2009-05-25,81.69244713351532,82.03291210330336,81.12166178305677,81.93277579688984,1477100.0
2009-05-26,81.81260764524735,86.10852165760818,81.41206241959328,85.96832930064716,1787100.0
2009-05-27,86.36888216621169,87.55050891767627,85.3675038222556,86.52910636840168,1334900.0
2009-05-28,87.77081337573229,90.06397070018096,86.6192267522007,89.50319363242644,1822200.0
2009-05-29,88.84228789816886,89.0025044604484,85.04706305778608,85.64788853617763,1772800.0
2009-06-01,87.51045286712878,90.09401082811397,86.7794509543907,89.68344203993496,1734700.0
2009-06-02,89.0025044604484,90.22418726246048,88.22143057454834,89.49318534972241,1629400.0
2009-06-03,89.0726006389289,89.40305732601293,87.68068535202279,89.13268853470538,1409000.0
2009-06-04,89.43309745394593,91.3257019128301,88.73213566914086,90.16410700659448,1160300.0
2009-06-05,91.62611847198109,92.7977293008312,91.62611847198109,92.62749681593716,1494700.0
2009-06-08,91.3957980913106,92.37715222994817,90.344355414103,91.7262547783946,1293700.0
2009-06-09,90.71486051182404,92.22694395037264,89.89373057537648,90.80498853553352,1128400.0
2009-06-10,92.32708025678618,92.67756878909914,91.62611847198109,92.62749681593716,1493200.0
2009-06-11,92.83778535137868,94.6102292985308,92.32708025678618,94.49006114688832,1574100.0
2009-06-12,95.13094267582736,95.13094267582736,92.54738471484218,92.92791337508817,1410000.0
2009-06-15,92.92791337508817,93.08812993736773,90.76493248498603,91.02529299358952,1604100.0
2009-06-16,93.07811401475324,94.5401331200503,91.02529299358952,91.02529299358952,1869400.0
2009-06-17,92.27701592353463,92.27701592353463,86.81949936502774,87.28014012636874,1778900.0
2009-06-18,88.28151847032481,88.68206369597888,86.11853758022266,86.9196433113517,1588200.0
2009-06-19,86.01840127380915,86.87958726080421,82.41344076354936,84.21591719872403,3377600.0
2009-06-22,81.65239108296781,82.01288789798484,78.35785541456306,78.81848853599361,2452900.0
2009-06-23,78.75840828012758,81.3119184732693,77.85716624258502,80.4106840756372,1510200.0
2009-06-24,82.09299999907984,83.07434649780693,81.41206241959328,81.80259936254332,1471800.0
2009-06-25,81.61233503242032,81.86267961840933,79.97007515952518,80.23043566812869,1561400.0
2009-06-26,79.85992293049718,82.11302420439836,79.27912165742414,81.72248726144832,1143000.0
2009-06-29,82.28325668929237,82.6137133763764,80.57090063791674,80.70107707226326,994500.0
2009-06-30,81.52221464862129,83.51495541391895,81.46212675284481,82.79396178388491,1503200.0
2009-07-02,80.1102675164862,82.81398598920343,79.62960254982669,81.04154968196177,979000.0
2009-07-03,80.91137324761524,81.96281592482285,80.79120509597276,81.2117821668558,190200.0
2009-07-06,80.61095668846424,81.73250318406281,78.9686968155691,79.67967452298866,1289200.0
2009-07-07,80.01013121007269,80.76116496803974,77.40654904376898,77.60682165659601,1409100.0
2009-07-08,76.55537133947794,77.55674968343402,74.16207770861575,76.55537133947794,2282100.0
2009-07-09,77.48665350495351,78.36787133717755,76.78569172014844,77.15620445777995,1047300.0
2009-07-10,77.15620445777995,78.39791146511057,77.15620445777995,78.04743057270802,881400.0
2009-07-13,78.10751082857405,78.31779936401557,75.74425732564487,77.10613248461797,1029400.0
2009-07-14,76.54536305677391,77.40654904376898,75.10337579670582,75.44384076649386,1144700.0
2009-07-15,76.00461783424838,78.56814395000458,75.81435350412538,78.50806369413857,1849200.0
2009-07-16,78.25771910814954,81.11164586044228,77.29639681474097,80.84127706913473,1399900.0
2009-07-17,80.81122930129126,81.36199044643129,79.70971465092168,80.89134140238626,1010600.0
2009-07-20,80.86130127445325,83.72524394936048,80.0301554153912,83.29465095586295,1015800.0
2009-07-21,82.06295223123637,82.22317643342636,80.63098089378276,82.05294394853233,1397700.0
2009-07-22,81.5923108271018,82.12304012701284,80.12028343910069,80.70107707226326,1222200.0
2009-07-23,81.2918942679508,84.60645414167406,80.44072420357021,83.40480318489095,1829100.0
2009-07-24,82.26323248397387,83.71522802674599,81.61233503242032,82.6137133763764,1339900.0
2009-07-27,83.21453885476795,84.70659044808757,82.19313630549335,84.10576496969603,1327300.0
2009-07-28,83.36474713434345,84.10576496969603,82.41344076354936,83.16447452151642,1530400.0
2009-07-29,82.71384968278991,83.51495541391895,82.31329681722539,82.48353694202987,900300.0
2009-07-30,83.25459490531544,83.61509172033247,82.6137133763764,82.89409809029843,1293900.0
2009-07-31,82.68380955485691,83.32469108379595,81.78256751731433,81.93277579688984,1093700.0
2009-08-04,82.11302420439836,85.49768025660214,81.63235923773884,84.61647006428855,1659500.0
2009-08-05,85.60783248563014,86.3989222941447,85.24733567061311,86.10852165760818,1631600.0
2009-08-06,86.23870573186517,86.26874585979817,83.11440254835443,83.11440254835443,1146300.0
2009-08-07,84.70659044808757,85.3374636943226,83.38477133966197,83.72524394936048,869100.0
2009-08-10,82.39340891832039,82.39340891832039,79.60957834450817,79.80985095733519,1478300.0
2009-08-11,79.45937006493266,80.45073248627425,78.9686968155691,79.50944203809465,943800.0
2009-08-12,79.46938598754714,80.86130127445325,78.10751082857405,78.10751082857405,1140000.0
2009-08-13,78.99873694350212,79.18900127362512,77.66690191246202,78.00737452216053,1560900.0
2009-08-14,78.54811974468606,80.40066815302272,77.96731847161303,80.40066815302272,1342800.0
2009-08-17,78.65827197371406,79.35923375851914,78.00737452216053,78.20764713498757,1097600.0
2009-08-18,80.56088471530225,81.74251146676684,80.1102675164862,81.60231910980583,1490200.0
2009-08-19,80.98146942609576,81.46212675284481,80.1102675164862,80.44072420357021,1443500.0
2009-08-20,81.07158980989477,82.48353694202987,80.89134140238626,82.13304840971688,930500.0
2009-08-21,82.8440337570469,83.855420383707,82.21316051081187,83.855420383707,1420000.0
2009-08-24,84.11578089231051,84.11578089231051,81.75252738938133,82.26323248397387,1009900.0
2009-08-25,82.01288789798484,82.7639216559519,81.46212675284481,82.06295223123637,992800.0
2009-08-26,82.05294394853233,83.56501974717048,81.75252738938133,82.06295223123637,1028200.0
2009-08-27,82.11302420439836,82.29327261190687,79.48941019286566,80.0301554153912,1076800.0
2009-08-28,81.07158980989477,81.83263949047632,79.81986687994969,80.61095668846424,968200.0
2009-08-31,80.54086050998373,80.90135732500076,79.42932993699965,80.46074840888873,999400.0
2009-09-01,81.4020464969788,83.27462675054443,81.26185414001777,81.3219343958838,1718900.0
2009-09-02,81.77255923461031,82.70383376017541,81.49216688077782,81.56226305925833,1364200.0
2009-09-03,82.11302420439836,84.06570891914852,81.61233503242032,84.06570891914852,1154100.0
2009-09-04,83.31467516118147,84.51633375787503,83.20452293215345,84.51633375787503,772400.0
2009-09-08,84.71660637070207,85.71798471465814,83.84541210100298,85.71798471465814,996100.0
2009-09-09,85.71798471465814,85.71798471465814,83.71522802674599,84.46626178471304,1038600.0
2009-09-10,85.07710318571908,85.73801655988711,84.67655032015456,85.2673675158421,916500.0
2009-09-11,85.32744777170811,85.96832930064716,84.75666242124956,85.81812102107166,925000.0
2009-09-14,85.79809681575314,88.40167898205685,85.61784840824463,88.40167898205685,1143900.0
2009-09-15,88.87232802610188,89.55326560558844,88.41169490467134,89.32294522491793,1351800.0
2009-09-16,90.12405095604696,90.52460382161148,89.0826165615434,89.47315350449344,1380200.0
2009-09-17,89.64338598938745,89.94380254853846,86.99974777253625,88.37163885412384,1553500.0
2009-09-18,88.81224777023586,90.42446751519796,88.62198344011286,89.3830331206944,2617200.0
2009-09-21,89.91376242060545,91.51596624295308,89.46313758187894,90.79497261291904,4132700.0
2009-09-22,91.06534904413702,91.25560573434956,89.85368216473944,90.94518089249452,1266400.0
2009-09-23,91.29566178489708,94.12956433187128,91.07535732684109,92.53737643213816,1947500.0
2009-09-24,93.88923566849677,93.88923566849677,90.12405095604696,90.28427515823697,2059600.0
2009-09-25,77.4265732490875,78.34783949194858,74.97319936235928,75.14343184725331,8443600.0
2009-09-28,76.1047541406619,76.11477006327638,72.19937707125109,72.28950509496059,4275600.0
2009-09-29,73.26084331098365,74.31228598819125,72.44972165724012,73.51118789697267,5623200.0
2009-09-30,74.25220573232524,74.54260636886175,72.25946496702757,72.47976178517312,2747900.0
2009-10-01,72.85027452280464,73.70144458718521,72.49979363040211,72.91035477867065,1913600.0
2009-10-02,72.1292808927706,72.63998598736312,70.69730955531698,70.92762993598748,1502400.0
2009-10-05,71.88895222939605,73.00048280238015,70.06644394899241,70.22666051127194,2075900.0
2009-10-06,70.09648407692542,70.46699681455694,69.09510573296934,70.39690063607644,1810200.0
2009-10-07,71.06782229294849,71.89896815201055,70.83750191227799,71.59855159285954,1501800.0
2009-10-08,72.61995414213413,72.61995414213413,71.68867197665857,72.3495853508266,1716600.0
2009-10-09,72.78017834432413,73.89170891730821,71.53847133699352,71.88895222939605,1774100.0
2009-10-13,70.84751783489249,71.218030572524,70.15656433279145,70.947654141306,1638000.0
2009-10-14,71.88895222939605,71.88895222939605,70.61719745422198,71.11788662620002,1353200.0
2009-10-15,70.95767006392049,70.96768598653497,70.12652420485843,70.74738152847897,885600.0
2009-10-16,70.60718917151796,70.70732547793146,69.49565859853386,69.63585095549489,1904400.0
2009-10-19,70.04641210376343,70.04641210376343,69.25532993515934,69.54572293178539,1021800.0
2009-10-20,70.38688471346194,70.47700509726097,69.7259713392939,69.95629171996441,1414400.0
2009-10-21,69.90621974680242,70.34682866291445,68.81472101904733,68.87480127491334,1736600.0
2009-10-22,68.89483312014232,71.06782229294849,68.5643764330583,70.92762993598748,1568100.0
2009-10-23,71.49841528644603,71.49841528644603,69.10512165558384,69.29537834579638,1361500.0
2009-10-26,69.90621974680242,70.67728534999846,69.34545031895837,69.9963477705119,1156200.0
2009-10-27,70.0063636931264,70.59717324890346,67.67315031813023,67.79331082986226,1743800.0
2009-10-28,67.66313439551574,68.14379936217526,65.45008917216207,65.49014522270956,2163900.0
2009-10-29,66.36133949240865,66.67177197417415,65.07957643453055,65.52018535064256,1655400.0
2009-10-30,66.45146751611814,66.45146751611814,63.3371802552219,63.907965605680445,2076000.0
2009-11-02,61.604796178572514,61.604796178572514,58.720825478391546,60.23290891694016,3037200.0
2009-11-03,59.91246815247063,64.22840637014997,59.87241210192313,63.97806178416096,2424700.0
2009-11-04,64.38863057233996,64.38863057233996,61.22427133828174,61.47461592427076,1828900.0
2009-11-05,63.01673949075238,63.47737261218292,61.08407898132073,61.73497643287427,2026900.0
2009-11-06,61.624824203846266,63.38724840842866,60.67351401309695,63.28711210201514,1351300.0
2009-11-09,62.85651910851761,65.39000891629604,62.19560955430481,65.14967261301105,2226500.0
2009-11-10,65.18972866355855,68.07370318369475,65.18972866355855,66.89207643223016,1774300.0
2009-11-11,67.82335859770573,68.09372738901327,66.91210063754868,67.87342293095726,1451800.0
2009-11-12,67.88343885357175,68.22390382335979,66.31127515915712,66.72183630742568,1006600.0
2009-11-13,66.66175605155966,66.66175605155966,65.21976879149156,66.04089872793912,1044000.0
2009-11-16,66.36133949240865,66.36133949240865,63.77778535137868,64.33855859917799,1791900.0
2009-11-17,64.65899936364751,66.09097070110111,64.30851847124497,64.6189433131,1329000.0
2009-11-18,64.09822993580345,64.09822993580345,62.60617452252859,63.3371802552219,1320300.0
2009-11-19,63.08683566923288,63.307140127288896,61.96529299358954,62.796435032696365,1089900.0
2009-11-20,62.135525478483565,64.33855859917799,61.98532101886329,63.74774522344568,1148300.0
2009-11-23,64.18835031960248,64.96942420550255,63.1869719756464,63.55748471327792,993800.0
2009-11-24,63.39726433104315,63.51742866273042,62.776407007422605,63.06680764395913,1100900.0
2009-11-25,62.78642293003711,63.23704394880839,62.50603439615985,62.60617452252859,796200.0
2009-11-26,62.42592611502008,62.47599426822684,61.59478025595803,61.68490445971227,573800.0
2009-11-27,61.88518089249455,62.66625859834984,61.48463184688525,61.53470000009201,982900.0
2009-11-30,61.58476815329877,63.01673949075238,61.00396688022573,61.05403885338772,1494300.0
2009-12-01,61.45458789899701,63.13690382243964,61.20424331300799,62.69629872628285,1490300.0
2009-12-02,62.81646305797011,64.26846242069747,62.536078344048086,62.96667133754562,1373800.0
2009-12-03,63.08683566923288,63.08683566923288,61.59478025595803,61.61480828123178,1090100.0
2009-12-04,62.46598216556758,63.457344586909166,61.61480828123178,62.14554140109805,1623200.0
2009-12-07,62.586146497254845,64.41867070027298,62.28573375805907,63.48738853479741,1392700.0
2009-12-08,63.76777324871944,65.87066624304511,63.74774522344568,65.17971274094407,1785000.0
2009-12-09,66.08095477848663,68.46424012664478,65.39000891629604,67.91347898150475,2119100.0
2009-12-10,68.27397579652178,69.6158191102659,67.34269363104622,69.39552229212036,2458000.0
2009-12-11,70.09648407692542,70.13654012747293,67.30263758049871,67.78330254715823,2239900.0
2009-12-14,68.2940000018403,68.98495350394134,66.86202866438668,67.0522929945097,1515900.0
2009-12-15,66.59165987307915,68.3741121029353,66.38137133763763,68.08371146639878,1133500.0
2009-12-16,68.69455286740482,69.75601910713738,68.3741121029353,68.4842643319633,1608400.0
2009-12-17,68.5944165609913,68.94489745339385,67.14242101821918,67.14242101821918,1422900.0
2009-12-18,75.70420127509736,76.27498662555591,73.35096369478268,74.06194140220224,5678700.0
2009-12-21,74.31228598819125,75.22354394834831,73.7515165603472,73.98182930110724,1773200.0
2009-12-22,73.35096369478268,73.91173312262673,71.11788662620002,71.30815095632302,2092000.0
2009-12-23,70.11650828224394,71.46837515851301,70.11650828224394,70.84751783489249,1269900.0
2009-12-24,71.08784649826701,71.31816687893752,69.87617961886941,70.43694904671347,749500.0
2009-12-29,71.03778216501549,71.37824713480353,70.35684458552893,70.71734140054596,768300.0
2009-12-30,70.7974458617305,71.54847961969756,70.76740573379749,71.14793439404349,878200.0
2009-12-31,70.99772611446798,71.48839936383153,70.54710127574147,71.12790254881452,710500.0
2010-01-04,70.7974458617305,71.0177503197865,68.47424840934882,68.83474522436583,2164400.0
2010-01-05,69.5857789823329,69.78605923507038,67.67315031813023,68.36409618032081,1738300.0
2010-01-06,68.09372738901327,68.16382356749378,66.64173184624114,67.79331082986226,1515100.0
2010-01-07,67.73323057399625,68.57439235567279,67.34269363104622,67.64311019019722,1166000.0
2010-01-08,67.36271783636474,68.24393566858878,67.17246114615219,67.64311019019722,930000.0
2010-01-11,68.04365541585128,68.06368726108026,66.48150764405115,66.76189235797318,1111400.0
2010-01-12,66.54158789991716,66.96217261071067,65.64035350228507,65.8406261151121,1092000.0
2010-01-13,65.67039363021807,67.82335859770573,65.67039363021807,67.47287006539274,1431500.0
2010-01-14,67.74324649661074,69.04503375980735,67.59303821703523,68.21389554065577,1217100.0
2010-01-15,68.54434458782931,68.93488153077935,67.61306242235375,68.05367133846578,1270000.0
2010-01-18,68.49428025457779,68.49428025457779,67.89345477618623,68.1838477728123,351200.0
2010-01-19,68.1838477728123,68.28399171913627,66.87204458700118,67.50291783323621,908000.0
2010-01-20,67.3527095536607,67.89345477618623,66.59165987307915,67.0823331224427,1277300.0
2010-01-21,67.36271783636474,68.73460891795233,66.86202866438668,67.0122369439622,1265400.0
2010-01-22,67.0422770718952,68.09372738901327,65.08959235714504,65.44007324954757,1429200.0
2010-01-25,65.79055414195011,66.48150764405115,64.91935987225102,64.98945605073152,1041000.0
2010-01-26,65.18972866355855,66.59165987307915,64.45872675082047,65.70043375815108,1434300.0
2010-01-27,65.27985668726804,68.46424012664478,65.27985668726804,68.27397579652178,1844500.0
2010-01-28,67.60305413964971,69.29537834579638,66.95215668809618,68.92487324807533,1810800.0
2010-01-29,69.19524203938286,69.94627579734993,66.75188407526915,67.56299808910222,2586000.0
2010-02-01,68.09372738901327,68.79468917381834,67.40277388691223,68.1538076448793,1465700.0
2010-02-02,68.49428025457779,69.8160993630034,68.08371146639878,69.64586687810937,1421800.0
2010-02-03,69.28537006309234,72.3495853508266,69.19524203938286,72.09924076483757,1954300.0
2010-02-04,72.28950509496059,73.47113184642517,70.74738152847897,71.057806370334,1882600.0
2010-02-05,71.34820700687052,72.6500019099776,70.06644394899241,72.6500019099776,1909300.0
2010-02-08,72.44972165724012,73.26084331098365,71.027766242401,71.80884012830106,1475500.0
2010-02-09,72.00912038103856,72.27948917234609,70.52707707042296,70.73736560586448,1149300.0
2010-02-10,70.50705286510444,71.99910445842407,70.38688471346194,71.59855159285954,1395700.0
2010-02-11,71.248070700457,73.00048280238015,70.89758980805448,72.99046687976565,1508600.0
2010-02-12,73.60130828077169,75.79432929880686,73.50117197435819,75.40379235585682,2509200.0
2010-02-16,74.45247834515227,74.45247834515227,72.48977770778761,73.4511000011962,2069300.0
2010-02-17,73.25082738836916,73.80158089359873,72.3495853508266,73.66138853663772,1679400.0
2010-02-18,73.40103566794467,74.8530312107168,73.40103566794467,74.44246242253779,1034400.0
2010-02-19,74.95316751713031,75.44384076649386,74.01187706895071,74.09198153013524,1108300.0
2010-02-22,74.28224586025824,74.28224586025824,72.19937707125109,72.70006624322913,1185000.0
2010-02-23,72.89033057335213,73.09060318617917,71.83888025623408,72.29951337766461,1108200.0
2010-02-24,72.77016242170964,74.33231783342023,72.73010637116214,74.07195732481672,976900.0
2010-02-25,74.26222165493972,74.41242229460477,73.25082738836916,74.10199745274973,1051400.0
2010-02-26,74.30227006557676,75.05330382354383,73.5612522302242,74.65275859788976,1403400.0
2010-03-01,75.10337579670582,75.25358407628131,73.51118789697267,73.57126815283868,1378600.0
2010-03-02,73.30089172162069,74.14205350329723,72.67002611529612,73.50117197435819,1295400.0
2010-03-03,73.58128407545318,73.80158089359873,72.98045095715116,73.15069108195564,970400.0
2010-03-04,73.13065923672667,73.18073120988865,72.06920063690457,72.25946496702757,1008200.0
2010-03-05,72.29951337766461,72.43970573462562,71.37824713480353,71.64862356602153,1165400.0
2010-03-08,72.82023439487163,75.9845859890194,72.49979363040211,75.58404076336534,2573800.0
2010-03-09,75.89446560522038,76.70557961905344,75.06331974615831,75.54398471281783,1598600.0
2010-03-10,76.04467388479587,77.52670955550101,75.96456178370087,77.14618853516546,1532300.0
2010-03-11,77.47664522224949,78.8885847144741,77.17622866309847,77.82712611465202,1398400.0
2010-03-12,76.91586815449496,77.40654904376898,76.2149063696899,76.91586815449496,1510900.0
2010-03-15,77.35647707060699,78.58817579523357,76.45523503306443,77.27636496951199,1405100.0
2010-03-16,77.27636496951199,77.40654904376898,75.89446560522038,76.2850025481704,1637400.0
2010-03-17,76.2449464976229,76.4352108277459,75.17347197518632,75.34370446008035,1141000.0
2010-03-18,75.18348789780082,76.11477006327638,75.1133917193203,75.60406496868386,1105600.0
2010-03-19,75.87443375999139,76.1047541406619,74.13203758068275,74.13203758068275,4508100.0
2010-03-22,74.08197324743122,75.69418535248288,73.50117197435819,75.22354394834831,1206000.0
2010-03-23,75.84439363205838,77.15620445777995,75.60406496868386,76.85578789862895,1482100.0
2010-03-24,76.89584394917645,77.12615668993648,75.90448152783486,75.95454586108639,1240500.0
2010-03-25,76.39515477719841,76.41517898251692,75.21352802573382,75.21352802573382,1359600.0
2010-03-26,76.89584394917645,77.7570299361715,76.82574777069594,77.2363089189645,1960500.0
2010-03-29,77.416557326473,78.50806369413857,77.14618853516546,77.36649299322147,1960400.0
2010-03-30,75.90448152783486,76.59542739002543,75.0432955408398,76.3651146492654,1317600.0
2010-03-31,76.60544331263993,76.63548344057294,74.90310318387878,75.35372038269483,1971400.0
2010-04-01,70.77742165641197,71.85891210146305,68.89483312014232,69.14517770613134,3946200.0
2010-04-05,68.69455286740482,69.27535414047786,67.3927656042082,67.95353503205226,2213000.0
2010-04-06,68.09372738901327,70.81747770695948,67.84338280302426,70.33681274029995,2769200.0
2010-04-07,70.64724522206545,71.08784649826701,69.90621974680242,70.14655605008741,1636400.0
2010-04-08,70.20663630595342,70.57714904358494,69.74600318452289,69.8962114640984,917800.0
2010-04-09,70.21665222856792,70.73736560586448,70.14655605008741,70.34682866291445,861500.0
2010-04-12,70.57714904358494,71.45835923589853,69.78605923507038,70.84751783489249,1358200.0
2010-04-13,70.947654141306,73.06056305824616,70.77742165641197,72.63998598736312,1653500.0
2010-04-14,73.09060318617917,74.07195732481672,71.73874394982056,73.90172483992271,1776200.0
2010-04-15,73.70144458718521,74.83300700539827,73.70144458718521,73.9718210184032,1267500.0
2010-04-16,73.80158089359873,74.08197324743122,72.92037070128515,72.96042675183264,1390900.0
2010-04-19,72.54985796365364,73.22078726043615,71.50843120906052,72.35960127344109,1392800.0
2010-04-20,71.59855159285954,72.48977770778761,71.0978624208815,72.19937707125109,1269500.0
2010-04-21,72.24944904441308,73.15069108195564,71.218030572524,71.65863184872556,1395600.0
2010-04-22,70.76740573379749,71.61857579817806,70.04641210376343,71.56851146492653,1860900.0
2010-04-23,71.80884012830106,72.08922484222309,70.13654012747293,70.67728534999846,1828800.0
2010-04-26,70.50705286510444,73.00048280238015,68.58440063837682,72.97044267444713,3383400.0
2010-04-27,72.97044267444713,74.8029592375548,72.48977770778761,72.69005032061465,2885500.0
2010-04-28,72.98045095715116,72.98045095715116,71.85891210146305,72.2694732497316,1337300.0
2010-04-29,71.39827898003252,72.72009808845812,70.84751783489249,72.43970573462562,1607100.0
2010-04-30,73.10061910879365,74.08197324743122,72.27948917234609,72.49979363040211,1714900.0
2010-05-03,72.1192649701561,73.14067515934116,71.77880000036805,72.28950509496059,1155400.0
2010-05-04,72.39965732398859,72.39965732398859,70.55711719835597,70.96768598653497,1708400.0
2010-05-05,70.44696496932796,72.0491687916756,70.28674840704842,70.71734140054596,1506300.0
2010-05-06,70.59717324890346,71.54847961969756,67.59303821703523,70.61719745422198,2278000.0
2010-05-07,69.12514586090235,70.24669235650093,67.0522929945097,67.92349490411925,2888400.0
2010-05-10,69.29537834579638,69.38550636950586,68.21389554065577,68.5343363051253,1763000.0
2010-05-11,68.68453694479034,70.47700509726097,68.50429617719229,69.40553057482438,1868700.0
2010-05-12,69.53571464908137,70.59717324890346,68.98495350394134,69.7760433124559,1529900.0
2010-05-13,69.59579490494738,70.15656433279145,67.42280573214121,67.85339872563874,1951400.0
2010-05-14,67.85339872563874,68.92487324807533,66.87204458700118,68.5643764330583,1920200.0
2010-05-17,67.78330254715823,68.98495350394134,67.47287006539274,68.42418407609729,1764500.0
2010-05-18,68.68453694479034,69.34545031895837,67.54296624387324,67.87342293095726,1535800.0
2010-05-19,67.87342293095726,68.77466496849982,67.3126535031132,67.79331082986226,1560700.0
2010-05-20,67.0823331224427,67.09234904505719,65.59028152912308,65.98081847207311,2037300.0
2010-05-21,64.31853439385947,66.28123503122411,63.34719235788116,65.35996114845257,2371300.0
2010-05-25,62.345814013925086,63.707689172898185,62.33580191126583,63.53745668800416,2402100.0
2010-05-26,64.48876687875348,65.44007324954757,63.39726433104315,63.39726433104315,2911900.0
2010-05-27,64.09822993580345,64.94940000018403,63.48738853479741,64.86928789908903,1884300.0
2010-05-28,65.25982484203907,65.25982484203907,63.28711210201514,63.87792547774744,1887100.0
2010-05-31,64.48876687875348,64.48876687875348,63.08683566923288,63.63759299441768,448400.0
2010-06-01,63.49740063745666,63.78780127399318,62.265705732785314,62.35582993653957,1546300.0
2010-06-02,62.936627389657374,64.37861464972548,62.02537324945555,64.32854267656349,1579500.0
2010-06-03,64.78917579799403,65.21976879149156,63.66763694230592,64.21839044753548,1510900.0
2010-06-04,63.08683566923288,64.71907961951352,62.83649108324386,63.31715222994815,2030100.0
2010-06-07,63.1869719756464,63.49740063745666,59.4017630578781,60.12275668791215,2713600.0
2010-06-08,60.33304522335367,61.96529299358954,60.12275668791215,61.18421528773423,1947500.0
2010-06-09,61.214259235622485,61.90520891776829,59.982564330951135,60.192852866392656,1343700.0
2010-06-10,60.35307324862742,61.11411910925374,58.98118598699506,61.10410700659448,1937400.0
2010-06-11,60.88380254853847,62.085457325276806,60.47323758031468,61.47461592427076,1154900.0
2010-06-14,62.05541719734379,62.88655923645062,61.23428726089623,61.414535668404746,1738500.0
2010-06-15,61.8651528672208,64.6189433131,61.83511273928779,64.57888726255251,2181800.0
2010-06-16,64.12827006373645,64.398638855044,62.82647898058461,63.27709617940064,1877700.0
2010-06-17,63.647608917032166,64.06818598791521,63.247056051467645,63.57751273855166,1305800.0
2010-06-18,63.9580337588872,64.398638855044,62.21563757957856,62.21563757957856,4284000.0
2010-06-21,63.09684777189214,63.2971242046744,60.1027286626384,60.39312929917492,2184700.0
2010-06-22,60.16281273845965,61.27433949148849,59.38173503260435,60.51329363086218,1824100.0
2010-06-23,61.34443566996901,62.82647898058461,61.314395542036,62.09546942793607,1999500.0
2010-06-24,61.93524904570129,62.576134394595584,60.91384649642671,61.17420318507499,2143300.0
2010-06-25,57.32891019148544,57.32891019148544,54.074430573628185,54.15454267472318,5560900.0
2010-06-28,54.735340127840985,55.36620955412078,53.583753504309406,54.9155885353495,2942200.0
2010-06-29,54.76538025577399,55.12587707079102,52.21186624267705,52.48223885393981,4160600.0
2010-06-30,52.23189426795079,54.05440254835444,52.17181019212954,52.40213057280005,2535400.0
2010-07-02,51.62105286694475,51.681136942766,50.90006305686593,51.18044777078796,5737600.0
2010-07-05,51.27057197454221,51.89142547820752,51.080307644419214,51.601024841671006,475000.0
2010-07-06,52.39211465018556,52.49225095659907,50.12900127362512,50.619674522988674,2882500.0
2010-07-07,50.73983885467594,52.20185414001779,50.62969044560316,52.141770064196535,2522300.0
2010-07-08,52.52229490448731,52.52229490448731,50.84999108370395,51.681136942766,2302000.0
2010-07-09,51.681136942766,55.48637388580804,51.31062802508971,55.306125478299535,5866500.0
2010-07-12,55.546457961629294,56.06717515888108,54.45495541391896,55.90695477664632,1929600.0
2010-07-13,56.32753184752936,57.899695541943984,56.17732356795385,57.609294905407474,2563400.0
2010-07-14,57.37897834469219,57.43906242051344,55.89693885403183,56.69804076520564,5838300.0
2010-07-15,57.078565605496415,57.97980764303898,56.61793248406588,57.96979172042449,2717400.0
2010-07-16,58.07994394945249,58.07994394945249,55.15592101867926,55.48637388580804,2244400.0
2010-07-19,55.6165541401098,57.46910254844645,55.15592101867926,57.34893821675919,1783300.0
2010-07-20,56.59790445879213,57.85963949139649,55.64659426804281,57.80957133818973,5409400.0
2010-07-21,56.9784292990829,57.178701911909926,55.56648598690304,56.01710318571909,2052700.0
2010-07-22,56.28747579698186,57.338922294144695,55.71669044652332,56.7481089184124,1791500.0
2010-07-23,56.77815286630064,57.849627388737225,56.09721528681409,57.76951528764222,1669700.0
2010-07-26,57.849627388737225,57.849627388737225,56.52780828031162,57.25881401300493,1655700.0
2010-07-27,57.44907452317271,57.44907452317271,54.8354764342545,55.22601719715976,2546000.0
2010-07-28,55.62656624276906,57.78954331291597,55.62656624276906,57.62932293068121,2818800.0
2010-07-29,57.72946305704996,58.83097770741956,56.0871993641996,57.75950318498297,2965800.0
2010-07-30,57.16868980925067,59.70217579707388,56.38761592335061,59.23153057298408,3281200.0
2010-08-03,58.971170064380566,60.08270063736465,56.70805668782013,56.84824904478115,4218500.0
2010-08-04,56.07718726154034,56.267447771708106,54.09445859890194,54.31476305695794,4348800.0
2010-08-05,54.02436242042143,54.44493949130447,53.07305222967211,53.13313630549335,2886700.0
2010-08-06,53.12312038287887,55.195973249271525,53.01296815385085,55.00571273910376,2667500.0
2010-08-09,55.77677452234456,57.5692426748152,54.82546433159524,56.87828917271416,2802000.0
2010-08-10,57.028497452289656,58.37034458598901,57.028497452289656,57.86965541401097,3157900.0
2010-08-11,57.5191707016532,58.99119808965432,57.46910254844645,58.86101783535257,3693800.0
2010-08-12,57.5291866242677,57.80957133818973,56.37760000073612,56.517792357697125,4196300.0
2010-08-13,56.2774636943226,56.768136943686144,55.12587707079102,55.66662229331656,2681600.0
2010-08-16,55.34618152884703,55.34618152884703,52.91283184743735,53.09308025494585,3084100.0
2010-08-17,52.32201847170505,52.32201847170505,51.070295541759954,51.97153757930251,3561900.0
2010-08-18,52.37208662491181,53.47360509523663,52.06166178305677,52.20185414001779,2736400.0
2010-08-19,52.05164586044228,53.14314840815261,51.881413375548256,52.55233503242032,2003400.0
2010-08-20,51.530928663190494,51.81131719706775,50.47948216602766,51.070295541759954,2938900.0
2010-08-23,51.42077643416248,51.6410808922185,50.24916560531239,50.2792057332454,2221300.0
2010-08-24,50.00883312198262,50.86000700631843,49.70842038278685,50.00883312198262,2843500.0
2010-08-25,50.18908152949114,51.55095668846424,50.16905350421738,50.769882802564176,2070500.0
2010-08-26,50.92008726218444,51.430792356776976,49.44806369413857,49.51815987261908,2119000.0
2010-08-27,49.7685044586081,49.85862866236236,48.00607643407047,48.416641402294246,2851100.0
2010-08-30,48.86726242106553,49.67838025485384,48.18632484157899,48.436669427568006,1955600.0
2010-08-31,48.25642102005949,48.46671337545624,45.42252229304052,45.762991082783785,4372800.0
2010-09-01,46.16354012839307,47.10483821648314,45.512646496794765,46.544064968683855,3768100.0
2010-09-02,46.95462993690764,46.95462993690764,46.123487897800814,46.5640929939576,1843300.0
2010-09-03,46.89454968104162,47.09482229386866,46.44392866227034,46.57410509661686,2234500.0
2010-09-07,46.48398089286261,46.71430127353311,46.023347771432064,46.50400891813635,869200.0
2010-09-08,46.50400891813635,47.1549063696899,46.333776433242335,46.38384458644909,3145800.0
2010-09-09,46.333776433242335,47.66560764432719,46.32376051062784,46.5640929939576,2053500.0
2010-09-10,46.21361210155507,46.4939968154771,45.112093631230245,45.75297516016929,2737500.0
2010-09-13,45.42252229304052,46.06340382197956,45.00194140220224,45.462578343588014,3749200.0
2010-09-14,45.312370064012505,46.69427324825936,45.072037580682746,46.4539407649296,2982000.0
2010-09-15,47.1549063696899,47.1549063696899,45.7930312107168,46.77438152939912,3193500.0
2010-09-16,47.06478216593564,48.00607643407047,46.784397452013614,47.765747770695945,4017700.0
2010-09-17,50.06891719780388,50.22913758003864,47.47534713415943,47.84585605183572,10132500.0
2010-09-20,48.40662929963499,48.40662929963499,46.283708280035576,46.44392866227034,4380300.0
2010-09-21,46.944617834248376,48.626933757691006,46.61416114716436,48.35656114642824,3862300.0
2010-09-22,49.19771910814955,50.45945414075391,48.60690573241726,49.0675388538478,3493500.0
2010-09-23,48.216368789467225,49.56822802582584,48.216368789467225,49.0274828033003,2485100.0
2010-09-24,49.56822802582584,50.25917770797164,48.73708216676378,50.17906942683188,2134700.0
2010-09-27,49.8786566876361,50.108973248351376,49.36795159304357,49.73846051071986,1976600.0
2010-09-28,49.62831210164708,49.6883923575131,47.56547133791368,48.46671337545624,3602500.0
2010-09-29,48.34654522381376,50.29923375851914,48.25642102005949,50.108973248351376,2677100.0
2010-09-30,50.06891719780388,51.010211465938696,49.67838025485384,50.16905350421738,2715900.0
2010-10-01,50.07892930046314,51.520916560531234,49.42803566886482,51.27057197454221,2459500.0
2010-10-04,51.31062802508971,51.82132929972701,50.08894522307762,50.18908152949114,1920800.0
2010-10-05,50.58963439505566,51.20047579606171,50.17906942683188,50.66974267619542,1833300.0
2010-10-06,50.319261783792896,50.74985477729042,48.29647707060699,48.53680955393675,2875200.0
2010-10-07,48.56684968186976,48.927346496886784,47.79578789862895,48.927346496886784,2148300.0
2010-10-08,49.52817197527834,50.05890509514462,49.127622929669045,50.04888917253013,2338000.0
2010-10-12,49.36795159304357,50.11898535101064,49.20773121080881,49.61829617903259,1974200.0
2010-10-13,49.96878089139036,50.63970254826242,49.65835222958009,50.33928980906664,1811600.0
2010-10-14,49.91870891822836,50.08894522307762,49.15766305760205,49.51815987261908,1753200.0
2010-10-15,49.77851656126736,49.77851656126736,48.86726242106553,49.29785541456307,1391100.0
2010-10-18,49.56822802582584,49.56822802582584,48.85725031840628,49.31788343983682,1174000.0
2010-10-19,49.01747070064104,49.39799554093182,48.47672547811551,48.887290446339286,2124700.0
2010-10-20,49.127622929669045,50.619674522988674,48.917330574272285,50.25917770797164,2086600.0
2010-10-21,50.25917770797164,51.04025541382694,50.16905350421738,50.4694700633684,2018200.0
2010-10-22,50.56960636978192,50.9401152874582,50.12900127362512,50.32927388645216,1015000.0
2010-10-25,50.48949426868692,53.47360509523663,50.33928980906664,52.962900000644105,2886800.0
2010-10-26,53.13313630549335,58.059915924178746,53.13313630549335,56.24741974643436,5541800.0
2010-10-27,56.99845350440142,58.230152229028,56.46772420449037,57.46910254844645,2945400.0
2010-10-28,57.03850955494892,57.5191707016532,55.256057325092776,57.42904649789895,2488300.0
2010-10-29,56.88830509532865,59.10135031868232,56.838233122166656,58.08995605211175,2607600.0
2010-11-01,58.58063312143053,58.7408535036653,56.90833312060239,57.078565605496415,1841900.0
2010-11-02,56.868277070054894,56.89831719798791,56.11724331208784,56.517792357697125,1325300.0
2010-11-03,56.517792357697125,56.818208916848135,55.27608535036652,56.71806879047939,1546700.0
2010-11-04,57.27884203827868,57.72946305704996,56.517792357697125,57.20874585979817,1665600.0
2010-11-05,56.2774636943226,56.45771210183111,55.11586496813176,55.72670636913781,4483100.0
2010-11-08,55.29611337564028,56.838233122166656,55.27608535036652,56.838233122166656,1804800.0
2010-11-09,56.09721528681409,56.47774012710487,55.17594522399777,55.5364420390148,1835000.0
2010-11-10,55.4663458605343,59.45183121108486,55.40626560466828,58.69078535045854,3820800.0
2010-11-11,58.07994394945249,60.08270063736465,57.599282802748206,59.4318031858111,2465100.0
2010-11-12,59.06129426813482,61.75500063819279,58.88104586062631,59.4818751589731,3736600.0
2010-11-15,59.78228789816888,60.57337770668343,58.250176434346514,58.33028853544151,1792000.0
2010-11-16,58.37034458598901,59.3316668793976,57.42904649789895,57.66937898122871,2179900.0
2010-11-17,57.82959936346347,58.26019235696101,56.91834522326165,57.35895031941845,1362700.0
2010-11-18,57.42904649789895,59.18145859982208,56.8282210195074,58.63070127463729,1611600.0
2010-11-19,58.34030063810077,60.08270063736465,58.099971974726245,59.84236815403489,2026300.0
2010-11-22,59.97254840833664,61.04402293077323,59.4818751589731,60.48325350292917,1771300.0
2010-11-23,59.982564330951135,61.07406687866147,59.14140636922982,59.23153057298408,1603800.0
2010-11-24,59.672135669140864,60.31301719807992,59.39175095521884,60.29298917280617,2274400.0
2010-11-25,60.57337770668343,60.97392675229272,60.33304522335367,60.69354203837069,438200.0
2010-11-26,60.58338980934269,61.13414713452749,60.05266050943164,60.20286496905192,879800.0
2010-11-29,60.28297707014691,61.11411910925374,59.24154267564334,60.09271274002391,1598400.0
2010-11-30,61.44457579633775,64.55886305723399,61.33442356730975,63.3371802552219,4625200.0
2010-12-01,64.87930382170352,65.15968853562555,62.84650318590312,62.91660318433886,3357100.0
2010-12-02,63.13690382243964,63.23704394880839,61.73497643287427,63.006723568137886,2486700.0
2010-12-03,62.345814013925086,63.83786942719994,62.345814013925086,62.88655923645062,1461400.0
2010-12-06,63.08683566923288,64.09822993580345,63.08683566923288,63.93800573361345,1509700.0
2010-12-07,63.58752484121092,63.78780127399318,62.40589808974633,62.80645095531086,2079900.0
2010-12-08,62.78642293003711,62.88655923645062,61.564740128025015,62.085457325276806,1652900.0
2010-12-09,62.44595414029383,62.44595414029383,61.29436751676225,61.93524904570129,1605200.0
2010-12-10,62.015361146796295,62.99671146547863,62.00534522418181,62.796435032696365,1029700.0
2010-12-13,61.88518089249455,62.40589808974633,61.25431146621475,61.33442356730975,2244100.0
2010-12-14,61.74498853553353,62.28573375805907,60.6134299372757,60.94388662435971,1783000.0
2010-12-15,61.33442356730975,61.33442356730975,58.95114203910682,59.56198344011286,2551400.0
2010-12-16,59.58201146538661,60.33304522335367,59.081322293408576,59.69216369441462,2176400.0
2010-12-17,62.586146497254845,62.586146497254845,60.58338980934269,60.77365031951045,5127900.0
2010-12-20,61.00396688022573,61.00396688022573,59.11136242134159,59.4818751589731,2447900.0
2010-12-21,59.83235605137563,60.16281273845965,59.18145859982208,59.30162675146458,1555600.0
2010-12-22,59.081322293408576,60.05266050943164,58.52054904560928,59.54195541483912,1818600.0
2010-12-23,59.4318031858111,59.9525203830629,59.18145859982208,59.20148662509584,1042000.0
2010-12-24,59.18145859982208,59.38173503260435,58.73084140100604,58.92110191117381,171900.0
2010-12-29,58.48049681501702,58.56060509615679,58.02987579624574,58.230152229028,923900.0
2010-12-30,58.00984777097199,58.34030063810077,57.98981974569824,58.22013630641351,733700.0
2010-12-31,57.999831848357495,58.150040127933,57.53919872692696,58.150040127933,808000.0
2011-01-04,59.19147452243658,59.24154267564334,58.50052102033554,59.10135031868232,1285500.0
2011-01-05,58.93111401383306,61.93524904570129,58.49050891767628,61.78504458608103,2389600.0
2011-01-06,60.75362229423671,61.9753050962488,59.66212356648161,61.28435541410299,2824600.0
2011-01-07,61.424547771064006,62.17558152903106,60.67351401309695,61.28435541410299,1766300.0
2011-01-10,61.154175159801234,62.03538917207005,60.1027286626384,61.85514076456153,1471000.0
2011-01-11,62.02537324945555,63.28711210201514,61.80507261135477,62.23566560485231,2110300.0
2011-01-12,62.80645095531086,63.01673949075238,62.23566560485231,62.776407007422605,1499100.0
2011-01-13,63.026751593411625,65.49014522270956,62.986699362819365,63.3772363057694,3110300.0
2011-01-14,64.26846242069747,64.86928789908903,63.707689172898185,64.26846242069747,1806900.0
2011-01-17,64.72909554212801,65.08959235714504,64.34857452179247,65.01949617866453,528800.0
2011-01-18,65.06956815182652,65.8306101924976,64.8192235658375,64.90934394963652,1793500.0
2011-01-19,64.588903185167,64.77916751529,63.03676751602613,63.13690382243964,1434600.0
2011-01-20,63.046779618685385,63.56749681593717,61.98532101886329,62.29574586071833,1543000.0
2011-01-21,62.48601019084133,62.6762707010091,60.83373439533171,60.83373439533171,2088600.0
2011-01-24,61.58476815329877,62.44595414029383,61.164191082415726,62.435938217679336,1316800.0
2011-01-25,62.736354776830346,62.736354776830346,60.8036942673987,61.25431146621475,1325500.0
2011-01-26,61.59478025595803,62.35582993653957,60.6134299372757,61.80507261135477,1618200.0
2011-01-27,61.80507261135477,62.21563757957856,61.00396688022573,61.53470000009201,1081300.0
2011-01-28,61.83511273928779,61.94526496831579,60.03263248415789,60.24292101959941,1810200.0
2011-01-31,60.08270063736465,60.58338980934269,58.7809095542128,59.07131019074932,2162600.0
2011-02-01,59.38173503260435,60.08270063736465,58.65072929991104,59.96253630567738,1680600.0
2011-02-02,59.982564330951135,61.29436751676225,59.68214777180012,60.503277708247694,1419500.0
2011-02-03,60.84374649799097,62.36584203919884,60.84374649799097,62.20562165696407,1997600.0
2011-02-04,63.257068154126905,63.9680496815017,62.70631082894211,63.08683566923288,1830700.0
2011-02-07,63.23704394880839,63.36722038315492,62.49602229350059,62.61618662518786,1131500.0
2011-02-08,62.74636687948961,63.40727643370241,62.31577388599207,63.34719235788116,1480200.0
2011-02-09,63.1869719756464,63.807829299266935,62.80645095531086,63.307140127288896,1161600.0
2011-02-10,63.12689171978038,67.28261337518019,63.05679554129988,66.79193248590619,3017000.0
2011-02-11,66.49152356666563,67.44282993745973,65.71044968076558,65.97080254945863,1769600.0
2011-02-14,66.0709464957826,66.78192420320215,64.68903949158052,64.93938407756953,1560700.0
2011-02-15,65.28986496997207,65.35996114845257,63.58752484121092,64.6289592357145,1083500.0
2011-02-16,66.40139554295615,67.85339872563874,66.09097070110111,67.34269363104622,3205900.0
2011-02-17,67.37273375897922,68.97493758132686,67.1624452235377,68.7546407631813,3471000.0
2011-02-18,68.89483312014232,69.39552229212036,68.32404776968377,69.01499363187435,1718700.0
2011-02-22,68.09372738901327,68.3440719750023,66.66175605155966,66.70181210210716,1518800.0
2011-02-23,67.00222866125817,67.3927656042082,64.29850254863048,64.49878280136797,3076200.0
2011-02-24,64.478750956139,65.81058598717908,64.12827006373645,64.87930382170352,1208700.0
2011-02-25,65.67039363021807,65.82060190979358,64.44871082820599,64.699055414195,1422600.0
2011-02-28,64.65899936364751,65.10961656246356,63.8478815298592,64.23842229276447,2156800.0
2011-03-01,64.63897515832899,65.9107222935926,64.13828598635095,64.809207643223,1558800.0
2011-03-02,64.96942420550255,65.29988089258656,63.98807770677544,64.14829426905497,1259400.0
2011-03-03,65.33993694313406,66.96217261071067,64.94940000018403,66.69179617949267,2117600.0
2011-03-04,66.09097070110111,66.09097070110111,64.33855859917799,64.6189433131,2114700.0
2011-03-07,64.83924777115602,65.02951210127902,62.84650318590312,63.09684777189214,1672600.0
2011-03-08,63.52744076538966,63.58752484121092,62.29574586071833,63.10686369450663,980800.0
2011-03-09,63.2971242046744,63.307140127288896,62.18559363169032,62.82647898058461,980900.0
2011-03-10,62.09546942793607,62.36584203919884,60.22289299432566,61.18421528773423,1585200.0
2011-03-11,60.83373439533171,62.015361146796295,60.73359808891819,61.68490445971227,714200.0
2011-03-14,60.933870701745214,61.61480828123178,60.22289299432566,60.78366624212495,869700.0
2011-03-15,59.82234394871637,61.29436751676225,59.82234394871637,60.1427847131859,1770500.0
2011-03-16,59.97254840833664,60.60341783461644,58.88104586062631,59.54195541483912,1469600.0
2011-03-17,60.28297707014691,60.963914649633466,59.421791083151845,60.12275668791215,1265000.0
2011-03-18,60.75362229423671,61.02399490549947,59.83235605137563,60.08270063736465,2610700.0
2011-03-21,60.53332165613593,61.11411910925374,59.982564330951135,61.03401082811397,1068400.0
2011-03-22,61.90520891776829,61.90520891776829,60.503277708247694,61.22427133828174,1326400.0
2011-03-23,61.72496051025978,61.75500063819279,60.41315732444867,60.98394267490721,1260200.0
2011-03-24,61.18421528773423,63.1869719756464,60.87379044587921,62.576134394595584,2065200.0
2011-03-25,55.94700700723858,57.078565605496415,55.62656624276906,55.85688280348434,7304000.0
2011-03-28,56.18733949056835,56.728084713093885,54.66524394936048,54.71531210256724,3874700.0
2011-03-29,54.90557643269024,55.94700700723858,54.62518789881298,55.72670636913781,2432600.0
2011-03-30,56.0871993641996,56.24741974643436,55.22601719715976,55.546457961629294,1738900.0
2011-03-31,55.5764980895623,55.5764980895623,54.3247751596172,54.90557643269024,3194600.0
2011-04-01,54.97567261117074,55.065796814925,54.02436242042143,54.074430573628185,2942800.0
2011-04-04,54.3247751596172,54.46496751657822,52.67249936410758,53.15316433076711,2626600.0
2011-04-05,52.87277579688985,53.47360509523663,52.41214267545931,52.56235095503481,1795200.0
2011-04-06,52.72257133726957,53.834098090298426,52.07167388571603,53.60378152958316,2270200.0
2011-04-07,53.76400191181792,53.76400191181792,52.802679618409336,52.962900000644105,1410800.0
2011-04-08,53.07305222967211,53.12312038287887,52.25192229322455,52.52229490448731,1755400.0
2011-04-11,52.452198726006806,52.56235095503481,51.92146560614052,52.37208662491181,1489300.0
2011-04-12,52.07167388571603,52.32201847170505,51.29059999981596,51.70116496803975,1586900.0
2011-04-13,52.07167388571603,53.02298407646535,51.94149363141428,52.86276369423059,2827600.0
2011-04-14,52.13175796153728,52.31200636904579,50.77989490522344,51.82132929972701,2630400.0
2011-04-15,51.510900637916734,53.07305222967211,51.23051592399472,51.23051592399472,2103500.0
2011-04-18,52.41214267545931,53.24328471456613,51.77126114652025,52.91283184743735,2079000.0
2011-04-19,52.962900000644105,53.12312038287887,50.579618472441176,50.92008726218444,2882000.0
2011-04-20,51.29059999981596,52.191838217403294,51.0903235670337,52.03161783516853,1890000.0
2011-04-21,51.37070828095573,51.87139745293377,50.90006305686593,51.36069617829647,1678200.0
2011-04-25,51.36069617829647,51.41076433150323,50.72982675201668,51.0903235670337,1053200.0
2011-04-26,51.220503821335456,52.962900000644105,50.84999108370395,52.67249936410758,1507000.0
2011-04-27,52.95288789798485,53.27332866245437,52.08168598837529,52.83271974634235,1500000.0
2011-04-28,53.01296815385085,54.44493949130447,52.99294012857711,53.90419808873416,2100000.0
2011-04-29,46.41388471438209,47.62555541373493,45.622798725822776,46.15352802573382,9500000.0
2011-05-02,46.51402484075085,46.5640929939576,45.3924821651075,45.85311528653804,2854000.0
2011-05-03,45.47259044624727,46.38384458644909,45.42252229304052,45.983291720884566,2499600.0
2011-05-04,46.26368025476182,46.42390063699659,45.27231401346501,45.44255031831426,2685500.0
2011-05-05,45.512646496794765,46.90456178370088,45.44255031831426,45.80304713333128,2006400.0
2011-05-06,45.80304713333128,45.93322356767781,44.41112802646994,44.6214203818667,2813500.0
2011-05-09,44.32100382271569,44.39110382115143,43.05926879011133,43.44980573306137,3136000.0
2011-05-10,43.11935286593258,43.85035859862589,42.318247134803535,43.339653504033365,2500000.0
2011-05-11,43.079296815385085,43.22950127500536,42.41838726117228,42.53855159285954,1728700.0
2011-05-12,42.33827516007729,42.99918471429008,42.1179745219765,42.158026752568766,2500000.0
2011-05-13,42.318247134803535,42.49849554231204,41.88765796126123,41.97777834506026,1700000.0
2011-05-16,41.52716114624421,42.23813885366377,41.51714522362972,41.77750573223323,1700000.0
2011-05-17,41.74746178434498,43.15940509652484,41.72743375907124,42.558579618133294,1906400.0
2011-05-18,43.68012229377664,44.60139235659295,43.68012229377664,44.17079936309541,2270000.0
2011-05-19,44.30097961739717,44.36105987326319,42.81893630678157,42.929088535809576,1717500.0
2011-05-20,42.80892420412231,43.01921273956384,42.34829108269177,42.458443311719776,1585400.0
2011-05-24,42.33827516007729,42.4784675170383,41.77750573223323,42.1179745219765,1600000.0
2011-05-25,42.057890446155255,42.61866369395454,41.86762993598748,42.25816687893752,1577600.0
2011-05-26,42.20809872573076,42.96914458635708,41.997806370334,42.758856050915554,924500.0
2011-05-27,42.27819490421127,42.929088535809576,41.82757388543998,42.6587159245468,1100000.0
2011-05-30,42.79891210146305,43.29960127344109,42.6587159245468,43.29960127344109,414000.0
2011-05-31,42.18807070045701,42.19808280311627,41.29684458552894,41.40699299460171,2247000.0
2011-06-01,41.06652420485844,41.2668006376407,38.97364331319203,39.28407197500229,3425500.0
2011-06-02,39.48434840778455,40.43565859853388,39.47433248517007,39.53441656099131,2183700.0
2011-06-03,39.254031847069285,39.5444324836058,37.73193630586142,38.20258534990645,3200000.0
2011-06-06,37.85210063754868,39.05375541428703,36.92081847207312,38.16252929935895,2135000.0
2011-06-07,37.89215668809618,38.022336942397935,36.92081847207312,36.97088662527987,2100000.0
2011-06-08,36.57033757967058,37.151135032788375,35.85935987225102,35.97952420393828,5206700.0
2011-06-09,35.61902738892126,37.13111082746986,35.32862675238474,36.700517833972334,2662200.0
2011-06-10,36.550309554396826,36.560321657056086,35.76923566849676,35.86937197491028,2361400.0
2011-06-13,35.889400000184025,36.28995286574855,35.20846242069747,35.38871082820599,2178500.0
2011-06-14,35.37869872554673,35.739191720608524,34.44741656007116,34.777869427199946,3053000.0
2011-06-15,34.99817388525595,35.31861464972548,34.257152229948154,34.50749681593717,2508600.0
2011-06-16,35.03822993580345,35.44879490402724,34.257152229948154,34.41737261218292,5033900.0
2011-06-17,29.03997197472625,29.3904547771064,26.556554140109803,27.27754586016624,16245700.0
2011-06-20,26.786870700825077,26.836938854031832,25.334871338097717,25.44502356712572,6053800.0
2011-06-21,25.835560510075755,27.82830509532865,25.31484522280158,27.77823503214428,6712700.0
2011-06-22,27.628028662546388,28.17878598773119,26.93707707042297,27.648056687820134,4523900.0
2011-06-23,27.648056687820134,29.340384713922024,27.53790445879213,29.180164331687266,5427800.0
2011-06-24,29.45053694295003,29.710895541575923,27.99853758022267,28.26891019148544,3021100.0
2011-06-27,28.28893821675919,28.509240764837585,27.56794649670276,27.858345223261654,1765200.0
2011-06-28,27.78824904478115,28.17878598773119,27.55793248406588,27.77823503214428,1492400.0
2011-06-29,27.618014649909508,28.088661783976928,27.497848408244632,27.93845541437905,1800000.0
2011-06-30,27.93845541437905,28.339006369965947,27.698124841026896,27.91842738910529,1907500.0
2011-07-04,28.479200636904576,28.48921464954145,28.03859363077017,28.339006369965947,809200.0
2011-07-05,28.28893821675919,28.669461147072347,27.57796050933963,27.878373248535407,1958300.0
2011-07-06,27.688110828390027,27.83831719798791,26.736802547618318,26.82692675137257,2314800.0
2011-07-07,26.82692675137257,28.088661783976928,26.456415923718676,27.90841528644603,2174700.0
2011-07-08,27.60800063727264,28.218842038278684,27.25751783489249,27.83831719798791,1959600.0
2011-07-11,27.78824904478115,28.459172611630827,27.14736751584209,27.237491719596356,1674200.0
2011-07-12,27.247503822255613,28.088661783976928,27.247503822255613,27.55793248406588,2100300.0
2011-07-13,27.738180891574395,27.88838726117228,26.987147133607333,27.03721528681409,2905600.0
2011-07-14,27.27754586016624,27.27754586016624,26.135975159249146,26.216085350366527,2731400.0
2011-07-15,26.42637388580805,26.53652611483605,26.095919108701647,26.27616751621016,1308800.0
2011-07-18,26.286181528847035,26.496470064288555,25.44502356712572,25.635285987271107,1371500.0
2011-07-19,25.655314012544856,25.715396178388488,25.16463694322608,25.475065605036345,1445800.0
2011-07-20,25.28480318489096,25.414981529215098,24.343507006778516,25.294817197527838,1966400.0
2011-07-21,25.40496942655584,26.646678343864057,25.06450063681256,26.39633375787504,1677800.0
2011-07-22,26.41635987317117,26.60662229331656,25.835560510075755,26.506484076925425,2499400.0
2011-07-25,25.845574522712628,26.196057325092777,25.16463694322608,25.22472101904733,1865800.0
2011-07-26,25.334871338097717,25.965740764377507,25.2347350316842,25.895644585897,2464800.0
2011-07-27,25.535147770879977,25.535147770879977,24.40359108259976,24.40359108259976,2396500.0
2011-07-28,24.583837580130652,24.874238216667173,24.133218471336992,24.25338280302425,1265200.0
2011-07-29,24.14323248397386,24.32348089148238,23.77272165631997,23.962984076465357,2121700.0
2011-08-02,23.93294203855473,24.313466878845503,23.1718942679508,23.26201847170505,2201800.0
2011-08-03,23.882873885347973,24.74405796236542,23.141854140017784,24.45365923580652,3977400.0
2011-08-04,24.433631210532774,24.443645223169643,23.04171592362666,23.18190828058768,2877900.0
2011-08-05,23.3221025475263,23.602487261448328,22.230599999815965,22.941577707235528,4469000.0
2011-08-08,22.030323567033705,22.82141337554826,21.429496178664543,21.84006114688832,4297100.0
2011-08-09,22.531012739011743,23.091784076833417,21.729910827837926,22.61112293012912,3733400.0
2011-08-10,22.61112293012912,22.80138535027451,21.910157325368825,22.150489808698584,4061700.0
2011-08-11,22.300696178296477,24.37354904468913,22.300696178296477,24.003038217035236,3560900.0
2011-08-12,24.48370127371714,24.55379745219765,23.702625477839455,24.32348089148238,2242300.0
2011-08-15,25.535147770879977,26.997159236266597,24.774100000276043,26.62665031859031,5282400.0
2011-08-16,26.23611337564028,26.93707707042297,25.66532611520412,26.516498089562305,4388000.0
2011-08-17,26.70676050970769,26.82692675137257,25.66532611520412,26.316223566757657,2462500.0
2011-08-18,25.5251337582431,26.456415923718676,25.144610827929935,25.5251337582431,2984600.0
2011-08-19,26.02582293022114,27.45779426767475,26.015808917584263,26.466429936355546,3853200.0
2011-08-22,27.26753184752936,27.467808280311623,26.216085350366527,26.306209554120784,3238700.0
2011-08-23,26.556554140109803,27.217463694322603,26.29619554148391,27.217463694322603,5735900.0
2011-08-24,26.95710509569671,28.419116561083328,26.796884713461957,28.28893821675919,3620300.0
2011-08-25,28.589350955954966,29.080028025273744,27.698124841026896,27.92844140174217,2978700.0
2011-08-26,28.208828025641807,29.14011019111738,27.968497452289665,28.699503184982973,2647200.0
2011-08-29,29.340384713922024,30.22159872619084,28.829683439284725,30.021322293408577,2561500.0
2011-08-30,29.9412121022912,32.24438343937674,29.77097770741956,31.953982802840223,9046100.0
2011-08-31,32.2944515925835,32.324491720516505,31.142866879029533,31.723666242124956,3821500.0
2011-09-01,31.77373439533171,32.75508471401404,31.072770700549025,31.072770700549025,3305200.0
2011-09-02,30.622149681777746,30.792384076649384,29.26027452280464,29.63078535045854,2498300.0
2011-09-06,29.340384713922024,30.82242611456001,28.839695541943986,30.672217834984504,2875600.0
2011-09-07,31.33312929917492,31.533403821979565,30.43188726163236,31.533403821979565,2721500.0
2011-09-08,31.34314140183418,32.024078981320734,30.53202547802349,31.01268662472777,2672600.0
2011-09-09,30.041350318682326,30.68223184762138,29.090040127933005,29.56068917197804,2977700.0
2011-09-12,29.04998598736313,30.241626751464587,29.04998598736313,30.021322293408577,2156100.0
2011-09-13,30.041350318682326,30.371805095788723,29.360412739195773,29.74093757948655,4112800.0
2011-09-14,29.9412121022912,29.9412121022912,28.869737579854608,29.53064713406741,2808500.0
2011-09-15,29.74093757948655,30.121460509799704,28.839695541943986,29.44052293031316,2401500.0
2011-09-16,22.43087452262062,24.23335668772812,22.170515923994724,23.53239108296782,10024300.0
2011-09-19,23.25200445906817,24.15324649661074,23.1718942679508,23.482322929761065,2671700.0
2011-09-20,23.732667515750084,23.74267961840934,22.531012739011743,22.631150955402877,3334500.0
2011-09-21,22.631150955402877,22.671205095972763,21.67984076465356,21.719896815201054,4667800.0
2011-09-22,21.479566241848907,22.55104076428549,21.079013376284387,21.880117197435816,5933500.0
2011-09-23,22.05035159230745,22.68121910860964,21.779978981044685,22.010295541759955,2742200.0
2011-09-26,22.230599999815965,22.510984713737997,21.59973057353617,22.37079235677698,2579700.0
2011-09-27,22.55104076428549,23.872859872711096,22.010295541759955,23.18190828058768,4482800.0
2011-09-28,23.57244713351532,23.8328038221636,22.61112293012912,22.70124713388338,1908600.0
2011-09-29,23.231978343772045,23.231978343772045,21.50960636978192,22.00028152912308,2147400.0
2011-09-30,21.529634395055663,22.56105477692237,21.289303821703523,21.38944203809465,2600000.0
2011-10-03,21.279289809066647,22.140475796061708,21.20919363058614,21.689854777290428,1843700.0
2011-10-04,21.529634395055663,23.842817834800474,20.52825605109959,22.230599999815965,4900000.0
2011-10-05,22.93156369459866,25.49509172033248,22.37079235677698,24.523755414287024,6500000.0
2011-10-06,25.184664968499835,25.685354140477877,24.36353503205226,25.43500955448885,3200000.0
2011-10-07,25.26477515961721,25.27478917225408,24.023066242308985,24.33349299414164,2200000.0
2011-10-11,25.03445859890194,25.174650955862955,24.433631210532774,25.174650955862955,2200000.0
2011-10-12,24.56381146483452,25.174650955862955,24.083148408152617,24.30345286620863,3000000.0
2011-10-13,23.8328038221636,24.273410828298005,23.462294904487315,24.15324649661074,1900000.0
2011-10-14,24.273410828298005,24.5738254774714,23.80276369423059,24.29343885357176,1800000.0
2011-10-17,24.17327261190688,24.17327261190688,22.83142547820752,22.93156369459866,1800000.0
2011-10-18,23.18190828058768,23.66256942729196,22.751315287090137,23.62251528672208,2246700.0
2011-10-19,23.53239108296782,23.62251528672208,22.621136942766,22.811399362911388,2400000.0
2011-10-20,22.891509554028765,23.03170191098978,22.43087452262062,22.641164968039742,1162800.0
2011-10-21,22.891509554028765,23.191922293224547,22.631150955402877,23.03170191098978,1251500.0
2011-10-24,23.18190828058768,24.033080254945855,23.03170191098978,23.602487261448328,1693600.0
2011-10-25,23.722653503113207,23.722653503113207,22.3607783441401,22.61112293012912,5652300.0
2011-10-26,22.61112293012912,22.731289171794007,20.75857261181486,20.918792994049625,5077700.0
2011-10-27,21.399456050731526,21.399456050731526,20.187787261356316,21.12908343946876,3998000.0
2011-10-28,20.898766878753488,21.33937197491028,20.64842229276447,21.199179617949262,3197600.0
2011-10-31,21.028945223077628,21.12908343946876,20.14773312078643,20.187787261356316,1970600.0
2011-11-01,19.807264331043157,20.15774522344569,19.32660127436125,19.67708407674141,2995800.0
2011-11-02,19.84731847161304,19.927428662730428,18.795871974450204,19.206436942673985,4404800.0
2011-11-03,19.22646496794773,19.22646496794773,18.485443312639934,19.046216560439223,3497800.0
2011-11-04,19.026188535165478,20.037580891758427,18.91603630613747,19.336615286998125,2611900.0
2011-11-07,19.32660127436125,19.627015923534643,18.91603630613747,19.126326751556604,2156500.0
2011-11-08,19.07625668837223,19.366657324908747,18.88599617820445,19.026188535165478,2068200.0
2011-11-09,18.77584394917645,19.10629872628285,18.43537515943318,18.43537515943318,2077400.0
2011-11-10,18.43537515943318,18.585581529031067,17.594217197711863,17.894631846885254,2856700.0
2011-11-11,18.074878344416152,19.03620254780235,18.03482420384627,18.71576178333282,4622600.0
2011-11-14,18.926050318774347,19.35664331227187,18.505471337913683,18.635651592215435,1700000.0
2011-11-15,18.725775795969696,20.017552866484674,18.725775795969696,19.56693375769101,2772800.0
2011-11-16,20.327979618317325,20.43813184734533,19.637029936171512,19.7171401272889,6300000.0
2011-11-17,19.827290446339287,19.927428662730428,18.89601019084133,19.18640891740024,2702300.0
2011-11-18,19.35664331227187,19.366657324908747,18.725775795969696,18.78585796181333,2400000.0
2011-11-21,18.20505859871791,18.275154777198413,17.594217197711863,18.06486624175689,2333900.0
2011-11-22,17.904643949544514,17.964728025365762,17.403954777566476,17.53413503186823,1966500.0
2011-11-23,17.423982802840225,17.584203185074987,17.023431847253317,17.053473885163942,2116800.0
2011-11-24,17.213694267398704,17.213694267398704,17.023431847253317,17.023431847253317,281800.0
2011-11-25,17.023431847253317,17.263762420605463,16.783101273901174,17.003403821979568,1878900.0
2011-11-28,17.023431847253317,17.243734395331714,16.813143311811796,17.033445859890193,2436500.0
2011-11-29,17.544149044505104,18.4654171973438,17.544149044505104,17.97474203800264,3816300.0
2011-11-30,18.335236943042048,18.405333121522556,18.044838216483143,18.405333121522556,1249600.0
2011-12-01,18.255126751924664,19.086270701009106,17.91465796218139,18.835926115020087,2648200.0
2011-12-02,17.694355414102994,17.88461783424838,17.023431847253317,17.103542038370698,4590300.0
2011-12-05,16.58282484111891,17.343872611722844,16.37253630567739,17.323844586449095,2553800.0
2011-12-06,17.524121019231355,17.744423567309752,17.143598088918196,17.20368025476183,2877200.0
2011-12-07,17.143598088918196,17.20368025476183,16.72301910805754,16.823155414471056,2443000.0
2011-12-08,16.793115286538047,17.173638216851206,16.652921019599418,16.743045223353676,1361900.0
2011-12-09,16.70299108278379,16.943321656135936,16.70299108278379,16.783101273901174,1238900.0
2011-12-12,16.823155414471056,16.873225477655428,16.39256433095114,16.672949044873167,1200000.0
2011-12-13,16.62288089166641,16.75305923599055,15.871847133699353,16.032067515934113,3400000.0
2011-12-14,16.02205350329724,16.092149681777748,15.431240127564944,15.71162579647578,3670100.0
2011-12-15,15.651543630632148,15.901888216621169,15.311074840888873,15.821778025503786,2400000.0
2011-12-16,13.648786942719994,14.249613376100356,13.63877293008312,13.989255732463269,7771100.0
2011-12-19,13.809007324954756,14.02931082802196,13.308318152976716,13.3884283440941,2563800.0
2011-12-20,13.40845636936785,13.518607643407046,12.817642993635554,12.917780255037876,5641300.0
2011-12-21,14.369779617765236,14.55002707028494,13.63877293008312,14.18953121025672,7886100.0
2011-12-22,13.899131528709011,14.449889808882617,13.81902133759163,14.349751592491488,2088000.0
2011-12-23,14.229586305815412,14.429861783608867,14.099407006502467,14.21957229317854,1229100.0
2011-12-28,15.020675159341163,15.080758280173605,14.580069108195564,14.660179299312944,1315200.0
2011-12-29,14.580069108195564,14.730275477793452,14.519985987363125,14.680206369597888,764200.0
2011-12-30,14.730275477793452,15.020675159341163,14.620124203754257,14.820399681547707,1300700.0
2012-01-03,15.030689171978038,16.012039490660367,14.960592038508722,15.73165382174953,2701600.0
2012-01-04,15.73165382174953,15.761694904671346,15.120813375732295,15.301060828251998,2010200.0
2012-01-05,15.271019745330182,15.611488535073455,15.271019745330182,15.391185032006254,1923600.0
2012-01-06,15.451268152838692,15.91190222925804,15.411213057280005,15.801750000230037,1660900.0
2012-01-09,15.861833121062476,16.02205350329724,15.651543630632148,15.921915286906108,1554200.0
2012-01-10,16.17225987289513,16.17225987289513,15.761694904671346,15.79173694258197,1662800.0
2012-01-11,15.801750000230037,16.00202547802349,15.59146050979971,15.941943312179855,1500000.0
2012-01-12,16.02205350329724,16.893253502929177,15.83179203814066,16.823155414471056,4537100.0
2012-01-13,16.823155414471056,17.163624204214333,16.442632484157897,16.58282484111891,2082400.0
2012-01-16,16.60285286639266,16.943321656135936,16.542770700549028,16.883239490292304,468700.0
2012-01-17,16.572810828482037,18.255126751924664,16.33248025512989,17.78447961785725,6207700.0
2012-01-18,16.933307643499063,17.584203185074987,16.873225477655428,17.494078981320733,3529400.0
2012-01-19,17.524121019231355,18.01479617857252,17.494078981320733,17.814521655767873,2379400.0
2012-01-20,17.964728025365762,17.97474203800264,17.143598088918196,17.263762420605463,1916000.0
2012-01-23,16.58282484111891,16.58282484111891,15.641529617995271,15.691598726190838,6714600.0
2012-01-24,15.471295223123636,15.471295223123636,14.790358598625891,15.160868471290984,8000000.0
2012-01-25,15.411213057280005,16.52274267527528,15.15085445865411,16.422604458884148,6131800.0
2012-01-26,16.572810828482037,16.773087261264298,16.12219171968837,16.302440127196885,3538900.0
2012-01-27,16.52274267527528,16.98337579670582,16.45264649679477,16.813143311811796,3239000.0
2012-01-30,16.923293630862187,17.413968790203352,16.52274267527528,17.093528025733825,2825400.0
2012-01-31,17.283790445879212,17.283790445879212,16.552784713185904,16.743045223353676,2684400.0
2012-02-01,16.933307643499063,16.933307643499063,16.62288089166641,16.713005095420666,1351700.0
2012-02-02,16.893253502929177,17.353886624359717,16.692977070146917,17.193666242124955,2983700.0
2012-02-03,16.98337579670582,17.263762420605463,16.763073248627425,16.803129299174923,2678300.0
2012-02-06,16.743045223353676,16.773087261264298,16.342494267766767,16.552784713185904,1703400.0
2012-02-07,16.72301910805754,16.913279618225314,16.572810828482037,16.672949044873167,1735200.0
2012-02-08,16.62288089166641,16.98337579670582,16.382550318314266,16.422604458884148,2187700.0
2012-02-09,16.412590446247272,16.512728662638406,15.761694904671346,15.871847133699353,2242500.0
2012-02-10,15.661557643269022,15.811764012866911,15.431240127564944,15.481309235760513,1898500.0
2012-02-13,15.73165382174953,15.73165382174953,14.80037165627396,14.930550955586906,9575600.0
2012-02-14,14.770330573352144,14.970606051145596,14.489944904441307,14.57005509555869,2273900.0
2012-02-15,14.820399681547707,15.120813375732295,14.600096178480507,14.810385668910834,2290300.0
2012-02-16,14.830413694184584,15.411213057280005,14.740289490430326,15.34111592381069,3258700.0
2012-02-17,15.331102866162622,15.331102866162622,14.970606051145596,15.040703184614912,1374500.0
2012-02-21,15.261005732693308,15.281033757967055,14.830413694184584,14.8604547771064,1752500.0
2012-02-22,15.030689171978038,15.090771337821671,14.560041082921815,14.640151274039196,2235800.0
2012-02-23,14.67019235696101,14.90050987266509,14.469916879167558,14.69022038223476,1617700.0
2012-02-24,14.700234394871634,14.960592038508722,14.69022038223476,14.750302548078396,1346300.0
2012-02-27,14.750302548078396,14.750302548078396,14.379792675413302,14.43987579624574,1961600.0
2012-02-28,14.469916879167558,14.519985987363125,14.169503184982972,14.43987579624574,1238200.0
2012-02-29,14.389806688050175,14.600096178480507,14.019296815385085,14.0493378983069,8186700.0
2012-03-01,13.608731847161302,13.688842038278684,13.258249044781152,13.36840127380916,2915800.0
2012-03-02,13.46853853521148,13.728897133837377,13.288291082691776,13.618745859798178,1966800.0
2012-03-05,13.7188831212005,13.7188831212005,13.057973566987698,13.268263057418029,2563800.0
2012-03-06,13.047959554350824,13.418469427015914,13.027932484065882,13.168124841026897,2177500.0
2012-03-07,13.168124841026897,13.248235032144278,12.857698089194244,12.90776719738981,3071000.0
2012-03-08,12.937808280311623,13.158111783378828,12.817642993635554,13.128069745468204,2768900.0
2012-03-09,13.128069745468204,13.478552547848356,13.088014649909516,13.478552547848356,1486100.0
2012-03-12,13.418469427015914,13.668814013004932,12.997890446155258,13.067987579624573,2203100.0
2012-03-13,13.067987579624573,13.3884283440941,12.977863375870315,13.378414331457224,1440300.0
2012-03-14,13.318332165613592,13.378414331457224,13.047959554350824,13.09802866254639,1142500.0
2012-03-15,13.088014649909516,13.63877293008312,13.067987579624573,13.3884283440941,1770700.0
2012-03-16,13.608731847161302,14.379792675413302,13.508593630770172,14.379792675413302,5760400.0
2012-03-19,14.249613376100356,14.620124203754257,14.199545222893596,14.25962738873723,2274700.0
2012-03-20,14.139462102061158,14.179517197619848,13.829035350228503,14.02931082802196,1759500.0
2012-03-21,13.879103503435264,14.059351910943777,13.708869108563626,13.96922770718952,1424400.0
2012-03-22,13.8690904457872,14.399820700687052,13.67882802564181,13.768952229396064,1263100.0
2012-03-23,13.688842038278684,14.129448089424285,13.588703821887554,13.688842038278684,3385300.0
2012-03-26,13.788980254669816,14.139462102061158,13.478552547848356,13.919158598993953,1878100.0
2012-03-27,13.919158598993953,14.109421019139342,13.728897133837377,13.839048407876575,4700000.0
2012-03-28,13.81902133759163,13.899131528709011,13.508593630770172,13.67882802564181,2417300.0
2012-03-29,13.558662738965737,13.79899331231788,13.538635668680795,13.708869108563626,3110300.0
2012-03-30,13.768952229396064,14.92053694295003,13.688842038278684,14.65016528667607,6110000.0
2012-04-02,14.67019235696101,14.970606051145596,14.159490127334909,14.269641401374104,2741700.0
2012-04-03,14.279655414010978,14.279655414010978,12.877725159479184,12.927794267674752,5249500.0
2012-04-04,12.667435669048857,13.178138853663771,12.587325477931476,12.717504777244423,2732200.0
2012-04-05,12.767573885439989,12.957835350596568,12.547270382372783,12.63739458612704,3800000.0
2012-04-09,12.827657006272428,13.298304140339845,12.647408598763915,12.997890446155258,2400000.0
2012-04-10,13.09802866254639,13.34837324853541,12.65742261140079,13.037946496702755,3002300.0
2012-04-11,13.007904458792131,13.218193949222462,12.727518789881298,13.13808375810508,2188600.0
2012-04-12,13.168124841026897,13.34837324853541,13.047959554350824,13.318332165613592,1373600.0
2012-04-13,13.268263057418029,13.328346178250468,12.817642993635554,12.877725159479184,1641000.0
2012-04-16,12.927794267674752,13.538635668680795,12.597339490568352,13.228207961859336,2206300.0
2012-04-17,13.318332165613592,13.42848343965279,12.857698089194244,13.318332165613592,2095700.0
2012-04-18,13.148097770741954,13.328346178250468,13.017918471429008,13.09802866254639,1275100.0
2012-04-19,13.188152866300644,13.688842038278684,13.148097770741954,13.438497452289663,2224700.0
2012-04-20,13.518607643407046,13.548648726328862,13.188152866300644,13.278277070054902,1433800.0
2012-04-23,13.208179936585587,13.268263057418029,12.777587898076863,12.997890446155258,1593800.0
2012-04-24,12.947822292948498,13.168124841026897,12.817642993635554,13.09802866254639,1205000.0
2012-04-25,13.188152866300644,13.478552547848356,13.11805668782014,13.438497452289663,1573400.0
2012-04-26,13.458524522574606,14.209558280541664,13.34837324853541,13.919158598993953,1403200.0
2012-04-27,13.959213694552645,13.96922770718952,13.628758917446245,13.809007324954756,1300200.0
2012-04-30,13.768952229396064,14.509971974726248,13.768952229396064,14.149476114698032,1800000.0
2012-05-01,14.279655414010978,14.289669426647851,13.278277070054902,13.328346178250468,2475900.0
2012-05-02,13.358387261172282,13.36840127380916,12.597339490568352,12.647408598763915,3840800.0
2012-05-03,12.65742261140079,12.707490764607549,11.78622356675766,11.926415923718674,3400000.0
2012-05-04,11.966471019277364,12.08663630595344,11.646030254807838,11.97648503191424,2008600.0
2012-05-07,11.94644394899242,11.986499044551111,11.676071337729654,11.76619554148391,2196200.0
2012-05-08,11.666057325092778,12.19678853498144,11.656044267444711,12.016540127472927,2036200.0
2012-05-09,11.896374840796858,12.046581210394748,11.816264649679477,11.95645700664049,1500000.0
2012-05-10,12.006526114836056,12.016540127472927,11.72614044592522,11.816264649679477,1400000.0
2012-05-11,11.796236624405728,11.94644394899242,11.615989171886024,11.806250637042602,1024700.0
2012-05-14,11.686085350366527,11.97648503191424,11.62600222953409,11.866333757875044,4500000.0
2012-05-15,11.866333757875044,11.926415923718674,11.16536815311474,11.195410191025363,1508400.0
2012-05-16,11.315575477701437,11.5859471339754,11.16536815311474,11.185396178388489,2400000.0
2012-05-17,11.16536815311474,11.736154458562094,11.16536815311474,11.62600222953409,2750100.0
2012-05-18,11.62600222953409,11.676071337729654,11.1453410828298,11.205423248673432,4900000.0
2012-05-22,11.465781847299326,11.636016242170964,11.255492356868997,11.28553439477962,1500000.0
2012-05-23,11.215437261310306,11.39568566881882,11.095271974634237,11.385671656181945,1038800.0
2012-05-24,11.28553439477962,11.355630573260129,10.884982484203906,10.995133758243105,1658200.0
2012-05-25,11.025175796153729,11.435740764377508,10.985120700595036,11.355630573260129,1692800.0
2012-05-28,11.325589490338311,11.505836942858016,11.22545127394718,11.405699681455694,409900.0
2012-05-29,11.28553439477962,11.70611242065147,11.175382165751616,11.49582293022114,1069100.0
2012-05-30,10.364266241940928,10.854941401282089,10.31419713374536,10.674692993773576,3330100.0
2012-05-31,10.614610827929946,10.784845222801582,10.584568790019322,10.714748089332268,1697500.0
2012-06-01,10.60459681529307,10.824900318360273,10.444376433058306,10.694721019047323,2433900.0
2012-06-04,10.704734076695392,10.814886305723398,9.98374235663896,10.043824522482591,2571500.0
2012-06-05,10.02379745219765,10.574555732371254,10.02379745219765,10.374279299588991,1709500.0
2012-06-06,10.474417515980123,10.674692993773576,10.29416910847161,10.62462388557801,1719600.0
2012-06-07,10.56454171973438,11.155355095466676,10.534500636812565,11.055216879075545,2222800.0
2012-06-08,10.955078662684413,11.28553439477962,10.945065605036344,11.175382165751616,1300300.0
2012-06-11,11.275520382142746,11.315575477701437,10.634637898214883,10.704734076695392,1455000.0
2012-06-12,10.704734076695392,10.945065605036344,10.62462388557801,10.91502356712572,1132100.0
2012-06-13,10.734776114606015,11.325589490338311,10.724762101969144,11.015161783516852,1751200.0
2012-06-14,10.804872293086524,10.884982484203906,10.284156050823544,10.62462388557801,1652200.0
2012-06-15,10.56454171973438,11.195410191025363,10.56454171973438,11.185396178388489,2879100.0
2012-06-18,10.975106687958162,11.315575477701437,10.844927388645216,10.884982484203906,2089800.0
2012-06-19,10.724762101969144,11.075244904349292,10.724762101969144,10.975106687958162,1224200.0
2012-06-20,10.905010509477655,10.965092675321287,10.404321337499615,10.50445859890194,1516800.0
2012-06-21,10.414334395147682,10.56454171973438,10.334224204030305,10.344238216667176,971000.0
2012-06-22,10.384293312225866,10.534500636812565,10.083879618041284,10.133948726236849,1065700.0
2012-06-25,10.204044904717357,10.27414203818667,9.282777706867464,9.372900955632916,2374800.0
2012-06-26,9.202666560761276,9.503080254945862,9.072488216437138,9.182639490476332,2432100.0
2012-06-27,9.072488216437138,9.513094267582735,9.072488216437138,9.453011146750296,1198500.0
2012-06-28,9.38291496826979,9.643273566895685,9.192653503113208,9.473039172024045,1653800.0
2012-06-29,7.890861464972548,8.141206050961568,7.4903100318912355,7.550392675229272,8418600.0
2012-07-03,7.540379140086801,7.600461783424837,7.330089649656473,7.450254936332545,4261900.0
2012-07-04,7.480296019254361,7.550392675229272,7.40018582813698,7.450254936332545,2717000.0
2012-07-05,7.47028248411189,7.940930095673709,7.47028248411189,7.820764808997636,7350100.0
2012-07-06,7.830778821634511,8.311440445833204,7.720627070100909,8.231330254715823,3840500.0
2012-07-09,8.191275159157133,8.49168789835291,7.810751273855166,7.810751273855166,2751800.0
2012-07-10,7.9209025478943635,8.001012739011745,7.370144745215163,7.450254936332545,4833400.0
2012-07-11,7.500323567033707,7.740654617880255,7.47028248411189,7.580434235645492,1715200.0
2012-07-12,7.630502866346654,7.630502866346654,7.450254936332545,7.570420223008617,1060200.0
2012-07-13,7.610475318567309,7.630502866346654,7.330089649656473,7.360130732578288,1233100.0
2012-07-16,7.270007006318436,7.360130732578288,7.029675955471888,7.099772611446799,1705000.0
2012-07-17,7.129813694368615,7.129813694368615,6.919524203938287,7.029675955471888,1406000.0
2012-07-18,7.009648407692542,7.139827707005489,6.959579299496977,7.039689968108762,1553800.0
2012-07-19,7.059717515888108,7.159855254784835,7.009648407692542,7.039689968108762,1242000.0
2012-07-20,7.029675955471888,7.049703503251234,6.669179617949267,6.879469108379595,2138700.0
2012-07-23,6.929538216575161,7.0797450636674535,6.709234713507958,6.979606847276322,2753500.0
2012-07-24,7.089758598809924,7.300048089240253,6.979606847276322,7.089758598809924,2214000.0
2012-07-25,7.159855254784835,7.2599929936815615,6.899496656158941,6.939551751717632,1798800.0
2012-07-26,6.989620859913197,7.189896337706651,6.809372929899088,7.059717515888108,8515800.0
2012-07-27,7.169868789927306,7.460268471475016,7.059717515888108,7.420213375916325,3016300.0
2012-07-30,7.510337579670582,7.700599522321564,7.159855254784835,7.2599929936815615,2354200.0
2012-07-31,7.189896337706651,7.280020541460908,7.0797450636674535,7.189896337706651,1666600.0
2012-08-01,7.189896337706651,7.40018582813698,7.139827707005489,7.169868789927306,2659900.0
2012-08-02,7.169868789927306,7.189896337706651,6.879469108379595,7.009648407692542,1360100.0
2012-08-03,7.109786146589269,7.239965445902216,6.919524203938287,6.989620859913197,1431000.0
2012-08-07,7.189896337706651,7.360130732578288,7.159855254784835,7.330089649656473,1818500.0
2012-08-08,7.370144745215163,8.231330254715823,7.370144745215163,7.570420223008617,4713700.0
2012-08-09,7.620489331204183,7.960957643453055,7.450254936332545,7.730640605243381,2895300.0
2012-08-10,8.191275159157133,8.441619745146152,7.9709716560899295,8.231330254715823,4412600.0
2012-08-13,8.311440445833204,8.331467516118146,8.01102675164862,8.03105477692237,2151600.0
2012-08-14,8.01102675164862,8.03105477692237,7.47028248411189,7.4903100318912355,2181100.0
2012-08-15,7.550392675229272,7.660544426762874,7.2599929936815615,7.44024092369567,2054000.0
2012-08-16,7.460268471475016,7.610475318567309,7.360130732578288,7.450254936332545,1839800.0
2012-08-17,7.47028248411189,7.520351592307456,7.360130732578288,7.40018582813698,1137400.0
2012-08-20,7.4101998407738545,7.460268471475016,7.219937898122871,7.270007006318436,2087600.0
2012-08-21,7.2599929936815615,7.4302273885532,7.049703503251234,7.089758598809924,2239600.0
2012-08-22,7.129813694368615,7.169868789927306,6.939551751717632,7.019662420329417,1970800.0
2012-08-23,7.049703503251234,7.089758598809924,6.909510668795815,7.039689968108762,1412500.0
2012-08-24,6.959579299496977,6.999634395055668,6.879469108379595,6.88948312101647,967100.0
2012-08-27,7.229951433265342,7.239965445902216,6.989620859913197,7.019662420329417,2444400.0
2012-08-28,7.039689968108762,7.059717515888108,6.929538216575161,6.949565764354507,1149500.0
2012-08-29,6.949565764354507,6.959579299496977,6.81938646504156,6.839414012820905,1383100.0
2012-08-30,6.839414012820905,6.839414012820905,6.679193630586141,6.679193630586141,2065200.0
2012-08-31,6.739276273924178,6.739276273924178,6.528986783493849,6.579055891689414,1759200.0
2012-09-04,6.589069426831886,6.59908343946876,6.498945223077629,6.549014331273194,871900.0
2012-09-05,6.549014331273194,6.699221178365487,6.458890127518939,6.478917675298284,1147000.0
2012-09-06,6.508959235714504,6.689207165728613,6.24860063708861,6.6191109872481055,2513800.0
2012-09-07,6.59908343946876,7.069731051030579,6.539000796130724,7.029675955471888,2370700.0
2012-09-10,6.989620859913197,7.0797450636674535,6.85944156060025,6.999634395055668,1302400.0
2012-09-11,7.009648407692542,7.350117197435818,6.949565764354507,7.280020541460908,1890800.0
2012-09-12,7.40018582813698,7.4302273885532,7.0797450636674535,7.270007006318436,1598400.0
2012-09-13,7.239965445902216,7.390172292994509,7.159855254784835,7.199910350343526,2109900.0
2012-09-14,7.219937898122871,7.610475318567309,7.209923885485996,7.350117197435818,2303900.0
2012-09-17,7.219937898122871,7.229951433265342,7.019662420329417,7.0797450636674535,1757100.0
2012-09-18,7.009648407692542,7.610475318567309,6.989620859913197,7.249978981044687,3899200.0
2012-09-19,7.330089649656473,7.330089649656473,7.009648407692542,7.039689968108762,1766000.0
2012-09-20,7.009648407692542,7.0797450636674535,6.739276273924178,6.759303821703523,2156400.0
2012-09-21,6.609096974611231,6.659166082806796,6.258614649725485,6.258614649725485,12994600.0
2012-09-24,6.258614649725485,6.31869729306352,6.108407802633192,6.188517993750573,2239700.0
2012-09-25,6.258614649725485,6.579055891689414,6.128435350412538,6.508959235714504,5080000.0
2012-09-26,6.709234713507958,6.989620859913197,6.528986783493849,6.88948312101647,4242500.0
2012-09-27,7.109786146589269,7.129813694368615,6.6191109872481055,6.969593312133852,4588000.0
2012-09-28,8.061095859844185,8.061095859844185,7.350117197435818,7.530365127449927,10351600.0
2012-10-01,7.510337579670582,7.750668153022726,7.159855254784835,7.700599522321564,5054700.0
2012-10-02,7.760682165659601,8.311440445833204,7.720627070100909,8.161233121246509,6410300.0
2012-10-03,8.251357325000765,8.251357325000765,7.910889012751893,7.9809851912324,3316400.0
2012-10-04,8.01102675164862,8.131192038324693,7.930916560531238,8.081122930129126,2376300.0
2012-10-05,8.161233121246509,8.251357325000765,8.001012739011745,8.07110987248106,1994900.0
2012-10-09,7.910889012751893,7.910889012751893,7.620489331204183,7.630502866346654,3154000.0
2012-10-10,7.590447770787962,7.700599522321564,7.44024092369567,7.620489331204183,1679500.0
2012-10-11,7.710613057464035,7.820764808997636,7.610475318567309,7.740654617880255,1380900.0
2012-10-12,7.740654617880255,7.860819904556328,7.590447770787962,7.660544426762874,1143300.0
2012-10-15,7.710613057464035,7.730640605243381,7.570420223008617,7.660544426762874,748700.0
2012-10-16,7.720627070100909,7.770696178296475,7.630502866346654,7.730640605243381,1989300.0
2012-10-17,7.710613057464035,7.9209025478943635,7.670557961905344,7.810751273855166,1547200.0
2012-10-18,7.820764808997636,7.900875000115018,7.730640605243381,7.770696178296475,1583000.0
2012-10-19,7.820764808997636,7.820764808997636,7.610475318567309,7.700599522321564,2077500.0
2012-10-22,7.760682165659601,7.800737261218291,7.540379140086801,7.660544426762874,1088800.0
2012-10-23,7.510337579670582,7.850806369413857,7.4101998407738545,7.600461783424837,1941700.0
2012-10-24,7.600461783424837,7.620489331204183,7.480296019254361,7.4903100318912355,799000.0
2012-10-25,7.610475318567309,7.730640605243381,7.4903100318912355,7.670557961905344,1116000.0
2012-10-26,7.680571974542219,7.750668153022726,7.510337579670582,7.540379140086801,1474700.0
2012-10-29,7.680571974542219,7.680571974542219,7.540379140086801,7.610475318567309,399200.0
2012-10-30,7.630502866346654,7.710613057464035,7.550392675229272,7.610475318567309,415800.0
2012-10-31,7.620489331204183,8.001012739011745,7.580434235645492,7.890861464972548,2495900.0
2012-11-01,8.091136942766001,8.84217070073306,8.041067834570436,8.691964331135171,6729600.0
2012-11-02,8.812129617811243,8.872211783654876,8.671936305861422,8.732019426693862,4879500.0
2012-11-05,8.852184713369935,9.15259840755452,8.742032484341928,8.88222579629175,3584500.0
2012-11-06,9.012405095604697,9.012405095604697,8.832156688096186,8.982364012682881,1952300.0
2012-11-07,9.122556369643895,9.122556369643895,8.221316242078949,8.24134331236389,3209600.0
2012-11-08,8.461646815431093,8.49168789835291,8.161233121246509,8.221316242078949,2074400.0
2012-11-09,8.221316242078949,8.722005414056987,8.221316242078949,8.571799044459098,2812600.0
2012-11-12,9.072488216437138,9.082501274085208,8.691964331135171,8.822143630448117,2672700.0
2012-11-13,8.832156688096186,8.86219872600681,8.34148152875502,8.411577707235528,2543800.0
2012-11-14,8.531743948900408,8.691964331135171,8.411577707235528,8.521729936263533,2101600.0
2012-11-15,8.511715923626658,8.86219872600681,8.511715923626658,8.812129617811243,2304300.0
2012-11-16,8.892239808928625,9.312818789789285,8.581812102107166,9.242721656319969,3143000.0
2012-11-19,9.162611465202584,9.783466878845504,9.022419108241571,9.603218471336993,4884000.0
2012-11-20,10.02379745219765,10.033811464834525,9.573177388415177,9.71336974537619,6772600.0
2012-11-21,9.653287579532558,10.324211146382234,9.613232483973867,10.244100000276044,6426600.0
2012-11-22,10.464403503343249,12.106664331227186,10.424348407784558,12.016540127472927,12581500.0
2012-11-23,11.62600222953409,11.796236624405728,11.235465286584056,11.62600222953409,9171800.0
2012-11-26,11.95645700664049,12.096650318590314,11.39568566881882,11.916401911081795,9806200.0
2012-11-27,11.916401911081795,11.916401911081795,10.6646789811367,10.714748089332268,10359800.0
2012-11-28,10.21405891735423,11.205423248673432,10.16398980915866,11.015161783516852,8378900.0
2012-11-29,12.19678853498144,12.216815605266383,11.315575477701437,11.49582293022114,8725100.0
2012-11-30,11.57593407632733,11.76619554148391,11.325589490338311,11.605975159249148,5412700.0
2012-12-03,11.315575477701437,11.756181528847035,11.195410191025363,11.565920063690456,5566600.0
2012-12-04,11.485809872573077,11.656044267444711,11.385671656181945,11.51585095549489,3530200.0
2012-12-05,11.525864968131764,12.026554140109804,11.41571273910376,11.856319745238167,5594400.0
2012-12-06,11.926415923718674,12.08663630595344,11.545892038416708,11.826278662316351,4577600.0
2012-12-07,11.70611242065147,12.006526114836056,11.636016242170964,11.896374840796858,4162200.0
2012-12-10,11.886360828159985,11.986499044551111,11.565920063690456,11.756181528847035,3951000.0
2012-12-11,11.816264649679477,12.507215286814096,11.736154458562094,12.437119108333585,7209100.0
2012-12-12,12.51722929945097,13.158111783378828,12.206801592629509,13.158111783378828,9454300.0
2012-12-13,13.268263057418029,13.959213694552645,13.248235032144278,13.648786942719994,11168700.0
2012-12-14,13.7188831212005,14.019296815385085,13.358387261172282,13.899131528709011,8579200.0
2012-12-17,14.00928280274821,14.00928280274821,13.478552547848356,13.67882802564181,6277500.0
2012-12-18,13.538635668680795,13.688842038278684,13.088014649909516,13.48856656048523,5467600.0
2012-12-19,13.40845636936785,13.728897133837377,13.36840127380916,13.508593630770172,4609600.0
2012-12-20,13.508593630770172,13.96922770718952,13.3884283440941,13.96922770718952,5930800.0
2012-12-21,11.916401911081795,12.30693980902064,10.83491337600834,10.874968471567032,16351000.0
2012-12-24,10.694721019047323,10.91502356712572,10.514472611538814,10.514472611538814,3755000.0
2012-12-27,11.966471019277364,12.07662324830537,11.455767834662453,11.716126433288345,6918000.0
2012-12-28,11.646030254807838,12.07662324830537,11.525864968131764,11.76619554148391,3665100.0
2012-12-31,11.856319745238167,11.896374840796858,11.646030254807838,11.816264649679477,2804000.0
2013-01-02,12.166746497070816,12.19678853498144,11.51585095549489,11.5859471339754,3299300.0
2013-01-03,11.676071337729654,11.686085350366527,11.28553439477962,11.365644585897003,2838800.0
2013-01-04,11.51585095549489,11.866333757875044,11.295547452427687,11.866333757875044,3042700.0
2013-01-07,11.876346815523108,11.996512102199182,11.57593407632733,11.776209554120785,2312000.0
2013-01-08,11.896374840796858,12.08663630595344,11.615989171886024,11.796236624405728,4386000.0
2013-01-09,11.796236624405728,11.876346815523108,11.33560254798638,11.41571273910376,2964900.0
2013-01-10,11.62600222953409,11.806250637042602,11.4757958599362,11.806250637042602,3914400.0
2013-01-11,11.51585095549489,13.398442356730976,11.49582293022114,13.328346178250468,12438800.0
2013-01-14,13.75893821675919,14.870468789743276,13.7188831212005,14.720261465156575,14979300.0
2013-01-15,14.720261465156575,14.870468789743276,14.039324840658834,14.289669426647851,7010000.0
2013-01-16,14.519985987363125,15.170881528939049,14.479930891804432,14.57005509555869,9855100.0
2013-01-17,14.710247452519702,14.720261465156575,14.279655414010978,14.700234394871634,4642000.0
2013-01-18,15.721639809112656,15.851819108425603,15.250991720056431,15.73165382174953,9810300.0
2013-01-21,16.62288089166641,18.51548535055056,16.542770700549028,17.4339968154771,13385200.0
2013-01-22,17.023431847253317,17.794493630494124,16.823155414471056,17.7644515925835,12524600.0
2013-01-23,17.78447961785725,17.97474203800264,17.173638216851206,17.323844586449095,9804300.0
2013-01-24,16.62288089166641,18.395321018863296,16.39256433095114,17.824533758427133,17211200.0
2013-01-25,18.275154777198413,18.405333121522556,17.55416305714198,17.634273248259362,8387600.0
2013-01-28,18.024810191209397,18.08489235705303,16.162245860258253,16.29242611456001,11850900.0
2013-01-29,16.02205350329724,16.032067515934113,14.78034458598902,15.73165382174953,12424000.0
2013-01-30,16.17225987289513,16.713005095420666,13.768952229396064,13.879103503435264,22762200.0
2013-01-31,12.417091083059836,13.338359235898537,12.186774522344566,12.937808280311623,13129400.0
2013-02-01,13.518607643407046,13.568676751602611,12.877725159479184,13.027932484065882,6759900.0
2013-02-04,13.7188831212005,15.010661146704289,13.498579618133297,15.010661146704289,10890300.0
2013-02-05,15.871847133699353,16.873225477655428,15.54139235659295,15.9619703824648,18082200.0
2013-02-06,15.521364331319202,16.492700637364656,15.271019745330182,16.00202547802349,12995300.0
2013-02-07,16.62288089166641,16.963349681409685,16.19228789816888,16.933307643499063,9716000.0
2013-02-08,17.22370828003558,17.273776433242336,16.50271465000153,16.532756687912155,7984500.0
2013-02-11,15.881860191347418,16.312454139833758,15.431240127564944,15.781722929945095,6604800.0
2013-02-12,15.521364331319202,16.17225987289513,15.210936624497744,15.271019745330182,5384600.0
2013-02-13,15.13082643338036,15.461281210486762,13.859076433150324,14.019296815385085,9136500.0
2013-02-14,13.258249044781152,15.190909554212798,12.977863375870315,15.070744267536728,11571500.0
2013-02-15,15.371157961721314,15.621502547710334,14.079379936217524,14.249613376100356,7421500.0
2013-02-19,14.479930891804432,15.020675159341163,14.369779617765236,14.590082165843633,5925400.0
2013-02-20,14.21957229317854,14.630137261402322,13.919158598993953,13.96922770718952,5879100.0
2013-02-21,14.229586305815412,14.31971050956967,13.618745859798178,14.149476114698032,6628500.0
2013-02-22,14.179517197619848,14.329724522206543,13.328346178250468,13.498579618133297,4961400.0
2013-02-25,14.019296815385085,14.119435031776218,13.42848343965279,13.498579618133297,4020500.0
2013-02-26,13.688842038278684,13.81902133759163,12.937808280311623,13.478552547848356,5804000.0
2013-02-27,13.298304140339845,14.019296815385085,13.09802866254639,13.598717834524429,5040800.0
2013-02-28,13.518607643407046,14.21957229317854,13.318332165613592,13.999268790111335,5729100.0
2013-03-01,13.79899331231788,14.209558280541664,13.438497452289663,13.648786942719994,4171700.0
2013-03-04,13.608731847161302,13.668814013004932,13.13808375810508,13.158111783378828,2943800.0
2013-03-05,13.258249044781152,13.278277070054902,12.917780255037876,12.917780255037876,3851200.0
2013-03-06,13.067987579624573,13.989255732463269,12.937808280311623,13.8690904457872,5826300.0
2013-03-07,13.84906242051345,13.96922770718952,13.378414331457224,13.588703821887554,3636200.0
2013-03-08,13.84906242051345,13.8690904457872,13.42848343965279,13.448511464926538,2849600.0
2013-03-11,13.538635668680795,15.34111592381069,13.378414331457224,15.311074840888873,11377900.0
2013-03-12,15.621502547710334,15.821778025503786,14.43987579624574,14.850440764469528,9641900.0
2013-03-13,14.540014012636872,16.15223184762138,14.489944904441307,16.06210955384474,10233300.0
2013-03-14,16.282412101923136,16.442632484157897,15.401199044643128,15.501336306045452,10416400.0
2013-03-15,15.481309235760513,15.601474522436584,15.11079936309542,15.421226114928068,5687500.0
2013-03-18,15.120813375732295,15.941943312179855,14.990634076419346,15.471295223123636,6071700.0
2013-03-19,15.5,15.7,15.27,15.43,3796023.0
2013-03-20,16.25,16.84,16.07,16.41,12947021.0
2013-03-21,16.4,16.88,16.32,16.55,7029580.0
2013-03-22,16.84,17.22,14.97,15.25,15197206.0
2013-03-25,14.2,14.92,13.9,14.53,9952200.0
2013-03-26,14.8,14.99,14.51,14.69,4692137.0
2013-03-27,14.8,15.16,14.53,14.8,6127941.0
2013-03-28,15.5,15.81,14.38,14.67,11584568.0
2013-04-01,14.95,15.61,14.52,15.35,7862373.0
2013-04-02,15.45,15.68,15.26,15.36,4675303.0
2013-04-03,15.19,15.45,14.81,15.23,5985717.0
2013-04-04,15.3,15.52,15.14,15.16,3499605.0
2013-04-05,15.05,15.25,14.88,14.93,3138527.0
2013-04-08,15.2,15.35,14.91,14.91,2654276.0
2013-04-09,14.97,15.15,14.85,15.1,3136765.0
2013-04-10,15.12,15.22,14.68,14.9,3849798.0
2013-04-11,14.36,14.36,13.43,13.7,8237095.0
2013-04-12,13.9,14.19,13.57,13.81,3450060.0
2013-04-15,13.66,14.15,13.66,14.05,2701163.0
2013-04-16,14.26,14.44,14.15,14.22,2411146.0
2013-04-17,14.21,14.58,14.1,14.29,3461508.0
2013-04-18,14.15,14.4,13.73,13.83,2408864.0
2013-04-19,13.88,14.28,13.43,14.21,3546684.0
2013-04-22,14.21,14.49,13.99,14.36,2308767.0
2013-04-23,14.45,14.92,14.33,14.71,3780118.0
2013-04-24,14.85,15.33,14.78,15.28,4338177.0
2013-04-25,15.41,15.71,14.92,15.1,4938030.0
2013-04-26,15.15,15.34,14.92,15.27,2587275.0
2013-04-29,15.6,15.85,15.5,15.79,4817298.0
2013-04-30,15.9,16.72,15.9,16.38,6806157.0
2013-05-01,16.55,16.63,15.6,15.94,4755046.0
2013-05-02,15.76,16.19,15.42,15.82,4005317.0
2013-05-03,16.24,16.25,15.73,15.75,4363698.0
2013-05-06,15.8,16.11,15.59,15.68,2918071.0
2013-05-07,15.49,15.59,14.76,14.9,5032834.0
2013-05-08,15.15,15.23,14.85,14.94,2598872.0
2013-05-09,15.19,15.73,14.91,15.51,6092840.0
2013-05-10,15.6,15.87,15.5,15.72,3495594.0
2013-05-13,15.85,16.3,15.84,16.05,4474004.0
2013-05-14,16.26,16.39,15.17,15.51,7339026.0
2013-05-15,15.16,15.71,15.01,15.25,4279967.0
2013-05-16,15.35,15.4,14.83,14.96,3391830.0
2013-05-17,15.15,15.29,14.96,15.03,2711579.0
2013-05-21,15.45,15.47,15.1,15.15,2668988.0
2013-05-22,15.04,15.25,14.9,15.01,3604883.0
2013-05-23,14.56,15.12,14.54,14.85,2954592.0
2013-05-24,14.98,15.15,14.83,14.94,2235425.0
2013-05-27,14.86,15.05,14.85,14.92,604519.0
2013-05-28,15.05,15.1,14.86,14.93,3342843.0
2013-05-29,14.88,15.07,14.65,14.66,3557033.0
2013-05-30,14.75,15.0,14.56,14.86,3101815.0
2013-05-31,14.95,14.99,14.33,14.46,3414013.0
2013-06-03,14.5,14.55,13.71,13.98,3853867.0
2013-06-04,14.02,14.35,13.95,14.0,2652955.0
2013-06-05,13.96,14.41,13.83,14.1,4103214.0
2013-06-06,14.02,14.29,14.0,14.06,2252096.0
2013-06-07,14.1,14.42,14.05,14.12,2940896.0
2013-06-10,14.15,14.37,14.0,14.23,3203124.0
2013-06-11,14.13,14.19,13.9,13.93,2426946.0
2013-06-12,13.92,14.03,13.78,13.87,1608486.0
2013-06-13,14.15,14.74,14.06,14.67,4847853.0
2013-06-14,14.91,15.17,14.61,14.67,3684703.0
2013-06-17,14.84,14.9,14.45,14.54,1543948.0
2013-06-18,14.63,15.29,14.56,15.15,3962466.0
2013-06-19,14.75,14.89,14.26,14.58,4621588.0
2013-06-20,14.4,14.67,14.3,14.5,2504885.0
2013-06-21,14.6,14.7,14.33,14.39,3294577.0
2013-06-24,14.25,14.98,14.25,14.81,3348097.0
2013-06-25,15.09,15.36,14.97,15.33,3232249.0
2013-06-26,15.46,15.7,15.38,15.62,3199139.0
2013-06-27,15.75,15.79,14.96,15.17,4727945.0
2013-06-28,11.12,11.52,10.75,10.99,15140595.0
2013-07-02,10.75,10.85,10.15,10.24,6288433.0
2013-07-03,10.0,10.27,9.94,10.15,4423261.0
2013-07-04,10.11,10.27,10.11,10.16,1309969.0
2013-07-05,10.23,10.44,10.06,10.09,2736197.0
2013-07-08,10.14,10.2,10.02,10.09,2744247.0
2013-07-09,10.12,10.46,10.05,10.15,3992258.0
2013-07-10,10.25,10.25,9.57,9.76,3622272.0
2013-07-11,9.65,9.72,9.55,9.69,2396138.0
2013-07-12,9.62,9.69,9.56,9.59,1430289.0
2013-07-15,9.59,9.94,9.55,9.76,1722219.0
2013-07-16,9.77,9.77,9.43,9.47,1826554.0
2013-07-17,9.42,9.67,9.41,9.62,1560252.0
2013-07-18,9.63,9.68,9.43,9.46,1528578.0
2013-07-19,9.59,9.63,9.23,9.3,2442998.0
2013-07-22,9.21,9.44,9.21,9.4,1308245.0
2013-07-23,9.4,9.46,9.23,9.29,1287557.0
2013-07-24,9.23,9.35,9.2,9.3,2049371.0
2013-07-25,9.22,9.35,9.16,9.26,1644252.0
2013-07-26,9.18,9.26,9.02,9.13,1361398.0
2013-07-29,9.05,9.15,8.8,8.89,1864655.0
2013-07-30,8.85,9.19,8.85,8.93,1767980.0
2013-07-31,8.94,9.16,8.93,9.02,1694383.0
2013-08-01,9.18,9.18,9.03,9.07,872521.0
2013-08-02,9.04,9.29,9.04,9.27,1176495.0
2013-08-06,10.0,10.24,9.76,9.91,2739818.0
2013-08-07,9.9,10.04,9.5,9.58,1401676.0
2013-08-08,9.63,9.71,9.51,9.51,1058695.0
2013-08-09,10.11,10.25,9.83,10.05,4844254.0
2013-08-12,10.78,11.26,10.43,11.13,6336044.0
2013-08-13,11.38,12.6,11.11,11.32,11893717.0
2013-08-14,11.56,11.94,11.12,11.44,4851424.0
2013-08-15,11.27,11.37,11.08,11.3,2412864.0
2013-08-16,11.15,11.26,10.77,10.86,2873620.0
2013-08-19,10.61,10.84,10.44,10.7,1941303.0
2013-08-20,10.58,10.95,10.43,10.87,1917615.0
2013-08-21,10.86,10.95,10.57,10.73,2422461.0
2013-08-22,10.63,10.92,10.63,10.75,1472164.0
2013-08-23,10.84,10.97,10.75,10.86,1359902.0
2013-08-26,10.85,11.18,10.83,10.96,1668933.0
2013-08-27,10.8,10.91,10.5,10.54,2240972.0
2013-08-28,10.45,11.2,10.18,10.85,3682173.0
2013-08-29,10.85,10.97,10.73,10.8,1298128.0
2013-08-30,10.67,10.79,10.6,10.64,1505711.0
2013-09-03,10.85,11.01,10.69,10.75,2864662.0
2013-09-04,10.87,11.43,10.72,11.28,3426480.0
2013-09-05,11.7,11.87,11.31,11.6,5042589.0
2013-09-06,11.61,11.62,11.25,11.29,3175126.0
2013-09-09,11.55,12.07,11.45,11.96,4225900.0
2013-09-10,11.55,11.6,11.27,11.33,2751304.0
2013-09-11,11.21,11.21,10.71,10.74,3594264.0
2013-09-12,10.84,11.03,10.69,10.77,2126981.0
2013-09-13,10.82,10.82,10.6,10.61,1522996.0
2013-09-16,10.61,10.75,10.53,10.67,2260477.0
2013-09-17,10.67,11.1,10.67,10.88,2114428.0
2013-09-18,11.05,11.12,10.55,10.64,3476012.0
2013-09-19,10.68,10.94,10.46,10.82,2742389.0
2013-09-20,10.76,10.8,8.25,9.08,7458227.0
2013-09-23,8.47,9.45,8.41,9.08,11701210.0
2013-09-24,8.99,9.06,8.77,8.78,3749158.0
2013-09-25,8.66,8.68,8.25,8.26,4420331.0
2013-09-26,8.25,8.5,7.99,8.22,3573896.0
2013-09-27,8.3,8.4,8.15,8.28,3000911.0
2013-09-30,8.16,8.32,8.09,8.1,1549310.0
2013-10-01,8.1,8.24,8.1,8.19,1755645.0
2013-10-02,8.04,8.4,7.75,8.27,5518692.0
2013-10-03,8.21,8.24,7.92,7.97,2435043.0
2013-10-04,7.94,8.0,7.86,7.88,1299693.0
2013-10-07,8.22,8.31,8.13,8.2,2048148.0
2013-10-08,8.25,8.35,8.17,8.23,1785116.0
2013-10-09,8.26,8.47,8.15,8.44,1660622.0
2013-10-10,8.32,8.6,8.23,8.49,2403252.0
2013-10-11,8.54,8.63,8.32,8.35,1136576.0
2013-10-15,8.4,8.62,8.3,8.5,1975113.0
2013-10-16,8.47,8.53,8.38,8.42,833301.0
2013-10-17,8.41,8.68,8.31,8.44,1888294.0
2013-10-18,8.51,8.64,8.47,8.64,1369535.0
2013-10-21,8.53,8.63,8.43,8.52,859439.0
2013-10-22,8.5,8.62,8.44,8.48,1209653.0
2013-10-23,8.45,8.54,8.44,8.44,840468.0
2013-10-24,8.48,8.62,8.48,8.59,992317.0
2013-10-25,8.62,8.73,8.59,8.6,827614.0
2013-10-28,8.57,8.67,8.53,8.55,527562.0
2013-10-29,8.58,8.84,8.58,8.77,3696601.0
2013-10-30,8.8,8.81,8.53,8.58,1176135.0
2013-10-31,8.52,8.59,8.23,8.23,1346017.0
2013-11-01,8.32,8.38,8.05,8.09,1984393.0
2013-11-04,6.81,7.36,6.66,6.75,8362850.0
2013-11-05,6.91,7.13,6.87,6.98,3668626.0
2013-11-06,7.1,7.12,6.81,6.92,3381903.0
2013-11-07,6.96,6.98,6.77,6.77,1327253.0
2013-11-08,6.92,6.97,6.81,6.84,1339605.0
2013-11-11,6.9,6.94,6.76,6.76,1232571.0
2013-11-12,6.76,6.83,6.71,6.77,1110391.0
2013-11-13,6.76,6.89,6.74,6.8,1558225.0
2013-11-14,6.82,6.86,6.76,6.77,814272.0
2013-11-15,6.73,6.83,6.71,6.75,1307772.0
2013-11-18,6.72,6.75,6.42,6.42,1496156.0
2013-11-19,6.35,6.43,6.25,6.31,1174453.0
2013-11-20,6.26,6.51,6.26,6.34,1747303.0
2013-11-21,6.36,6.41,6.31,6.33,733610.0
2013-11-22,6.35,6.57,6.35,6.51,1016991.0
2013-11-25,6.53,6.71,6.53,6.6,794770.0
2013-11-26,6.6,6.78,6.6,6.78,931802.0
2013-11-27,6.78,6.82,6.7,6.73,732840.0
2013-11-28,6.76,6.79,6.65,6.69,373798.0
2013-11-29,6.72,6.75,6.68,6.71,612168.0
2013-12-02,6.71,6.84,6.7,6.8,861689.0
2013-12-03,6.81,6.82,6.69,6.72,1390736.0
2013-12-04,6.69,6.69,6.51,6.56,797100.0
2013-12-05,6.57,6.59,6.24,6.25,1320719.0
2013-12-06,6.34,6.34,6.18,6.27,756639.0
2013-12-09,6.22,6.28,6.04,6.11,2465820.0
2013-12-10,6.0,6.4,5.79,6.32,2726852.0
2013-12-11,6.28,6.52,6.07,6.29,2992918.0
2013-12-12,6.3,6.4,6.18,6.29,1524088.0
2013-12-13,6.3,6.53,6.27,6.42,1609014.0
2013-12-16,6.56,6.65,6.49,6.55,1174649.0
2013-12-17,6.6,6.61,6.4,6.48,1349535.0
2013-12-18,6.43,6.54,6.39,6.47,1050621.0
2013-12-19,6.47,6.68,6.46,6.67,1980243.0
2013-12-20,6.75,7.84,6.52,7.74,10800427.0
2013-12-23,7.67,8.21,7.46,7.98,3779899.0
2013-12-24,7.95,8.28,7.95,8.25,1767034.0
2013-12-27,7.44,7.95,7.44,7.83,2691166.0
2013-12-30,7.88,7.95,7.71,7.72,1284622.0
2013-12-31,7.75,7.92,7.72,7.9,775287.0
2014-01-02,7.92,8.28,7.79,8.21,1655818.0
2014-01-03,8.2,8.25,7.9,8.09,2733887.0
2014-01-06,8.1,8.55,8.1,8.51,2903314.0
2014-01-07,8.67,9.21,8.66,9.14,5160129.0
2014-01-08,9.51,9.85,9.03,9.2,4467274.0
2014-01-09,9.39,9.48,9.15,9.47,2961986.0
2014-01-10,9.75,9.85,9.49,9.56,2982282.0
2014-01-13,9.36,9.53,8.93,9.11,3252814.0
2014-01-14,9.24,9.27,8.99,9.1,1896646.0
2014-01-15,9.0,9.44,9.0,9.36,5115967.0
2014-01-16,9.4,9.46,9.22,9.37,1537631.0
2014-01-17,9.21,10.02,9.21,9.98,5127907.0
2014-01-20,10.44,11.81,10.3,10.8,7742922.0
2014-01-21,10.95,11.18,10.51,10.88,6703335.0
2014-01-22,11.2,12.03,11.1,11.96,9404564.0
2014-01-23,11.75,11.91,11.03,11.59,7490844.0
2014-01-24,11.07,11.3,10.85,10.94,4637981.0
2014-01-27,10.7,11.04,10.51,10.84,3547632.0
2014-01-28,11.0,11.45,10.96,11.18,3046665.0
2014-01-29,10.95,11.44,10.88,11.12,3025762.0
2014-01-30,11.2,11.3,10.9,10.94,1972197.0
2014-01-31,10.75,10.84,10.46,10.55,2089641.0
2014-02-03,10.3,10.45,9.88,10.08,3192700.0
2014-02-04,10.03,10.71,10.0,10.64,3011241.0
2014-02-05,10.51,11.07,10.48,10.75,2634815.0
2014-02-06,10.8,11.12,10.73,11.02,2929777.0
2014-02-07,11.05,11.05,10.7,10.86,2472779.0
2014-02-10,10.99,11.16,10.6,10.92,2803744.0
2014-02-11,10.77,10.95,10.61,10.77,2452751.0
2014-02-12,10.9,10.93,10.65,10.68,2320363.0
2014-02-13,10.66,10.69,10.13,10.23,2790694.0
2014-02-14,10.18,10.23,9.83,9.87,2602374.0
2014-02-18,10.25,10.58,10.13,10.37,3827616.0
2014-02-19,10.29,10.41,9.97,10.0,2685858.0
2014-02-20,10.5,10.63,10.26,10.41,4080307.0
2014-02-21,10.5,10.5,10.17,10.17,1715343.0
2014-02-24,10.52,11.18,10.45,10.87,5441659.0
2014-02-25,11.5,12.07,11.36,11.73,6975303.0
2014-02-26,11.84,11.94,11.35,11.48,5385464.0
2014-02-27,11.43,11.9,11.43,11.68,3024780.0
2014-02-28,11.65,11.71,11.03,11.05,3571037.0
2014-03-03,10.8,11.56,10.71,11.49,4625070.0
2014-03-04,11.63,11.9,11.37,11.46,4230325.0
2014-03-05,11.31,11.35,11.11,11.16,3006495.0
2014-03-06,11.1,11.16,11.01,11.01,968061.0
2014-03-07,11.23,11.27,10.975,10.98,2070048.0
2014-03-10,11.04,11.16,10.68,10.71,2167464.0
2014-03-11,10.71,10.82,10.32,10.33,2179818.0
2014-03-12,10.33,10.39,10.18,10.27,1346615.0
2014-03-13,10.3,10.58,9.95,9.99,2804753.0
2014-03-14,9.97,10.34,9.97,10.32,2661491.0
2014-03-17,10.4,10.43,10.02,10.13,1770672.0
2014-03-18,10.06,10.32,10.06,10.26,1068127.0
2014-03-19,10.33,10.82,10.32,10.75,2414722.0
2014-03-20,10.65,10.92,10.55,10.61,2176263.0
2014-03-21,10.83,10.84,10.19,10.19,2958281.0
2014-03-24,10.25,10.53,10.23,10.5,2306255.0
2014-03-25,10.55,10.76,10.32,10.44,2221198.0
2014-03-26,10.44,10.52,10.14,10.15,2249232.0
2014-03-27,10.14,10.21,9.7,9.96,3536629.0
2014-03-28,10.18,10.65,9.09,9.31,7047566.0
2014-03-31,9.17,9.24,8.67,8.95,4278399.0
2014-04-01,9.01,9.07,8.72,8.94,1939024.0
2014-04-02,8.91,9.13,8.9,9.05,1596250.0
2014-04-03,9.13,9.29,8.95,9.07,2009348.0
2014-04-04,9.05,9.1,8.77,8.77,1801691.0
2014-04-07,8.79,8.9,8.51,8.62,1816588.0
2014-04-08,8.63,8.91,8.63,8.7,2130179.0
2014-04-09,8.73,8.86,8.63,8.66,1514043.0
2014-04-10,8.73,8.76,8.35,8.38,2266683.0
2014-04-11,8.3,8.41,7.93,7.98,2600807.0
2014-04-14,8.1,8.11,7.685,7.82,2373394.0
2014-04-15,7.82,8.01,7.74,7.95,2260683.0
2014-04-16,8.07,8.07,7.82,7.85,1704254.0
2014-04-17,7.9,7.99,7.86,7.87,1204053.0
2014-04-21,7.9,7.93,7.84,7.9,669161.0
2014-04-22,7.96,8.09,7.9,8.06,951032.0
2014-04-23,8.04,8.2,7.94,8.12,1272407.0
2014-04-24,8.16,8.2,8.02,8.11,1064224.0
2014-04-25,8.04,8.1,7.93,8.05,935858.0
2014-04-28,8.17,8.365,7.94,8.29,2713053.0
2014-04-29,8.28,8.44,8.08,8.38,2271310.0
2014-04-30,8.3,8.41,8.26,8.37,1295511.0
2014-05-01,8.36,8.76,8.31,8.74,1998937.0
2014-05-02,8.73,9.02,8.68,8.95,1593548.0
2014-05-05,8.85,8.92,8.56,8.68,1837084.0
2014-05-06,8.58,8.63,8.32,8.35,2262312.0
2014-05-07,8.4,8.42,7.86,7.94,2001949.0
2014-05-08,7.95,8.16,7.86,7.94,1453362.0
2014-05-09,7.95,8.06,7.85,7.95,1171659.0
2014-05-12,8.03,8.15,7.98,8.09,916445.0
2014-05-13,8.17,8.24,8.07,8.12,995225.0
2014-05-14,8.19,8.19,7.95,8.0,938926.0
2014-05-15,8.0,8.1,7.8,8.03,1580141.0
2014-05-16,7.91,7.97,7.82,7.88,1119827.0
2014-05-20,7.96,7.99,7.84,7.9,671338.0
2014-05-21,7.92,8.0,7.85,7.99,838014.0
2014-05-22,7.95,8.05,7.9,7.92,510448.0
2014-05-23,7.89,7.97,7.825,7.87,577313.0
2014-05-26,7.91,7.99,7.89,7.98,400188.0
2014-05-27,7.91,7.94,7.85,7.92,495015.0
2014-05-28,7.88,7.93,7.78,7.92,673898.0
2014-05-29,8.15,8.54,8.15,8.4,2675011.0
2014-05-30,8.42,8.48,8.23,8.27,1097925.0
2014-06-02,8.22,8.39,8.0,8.07,1361384.0
2014-06-03,8.05,8.19,7.96,8.15,1278047.0
2014-06-04,8.09,8.61,8.0,8.4,2087769.0
2014-06-05,8.47,8.55,8.29,8.42,1223211.0
2014-06-06,8.54,8.54,8.37,8.39,1250728.0
2014-06-09,8.39,8.71,8.36,8.63,1671640.0
2014-06-10,8.7,8.7,8.55,8.56,1051601.0
2014-06-11,8.48,8.56,8.45,8.46,929230.0
2014-06-12,8.5,8.82,8.43,8.81,1509772.0
2014-06-13,8.81,8.93,8.51,8.57,1407098.0
2014-06-16,8.55,8.62,8.47,8.58,932739.0
2014-06-17,8.61,8.78,8.53,8.74,1254180.0
2014-06-18,9.0,9.17,8.88,9.0,3748292.0
2014-06-19,10.03,10.3,9.76,9.84,7771548.0
2014-06-20,9.91,10.64,9.66,10.51,7072318.0
2014-06-23,10.65,10.89,10.59,10.85,4841753.0
2014-06-24,10.77,10.86,10.53,10.57,2909519.0
2014-06-25,10.41,10.82,10.36,10.71,2785568.0
2014-06-26,10.75,10.76,10.5,10.6,1876353.0
2014-06-27,10.59,10.59,10.39,10.46,1475576.0
2014-06-30,10.46,10.94,10.44,10.94,3340001.0
2014-07-02,11.41,11.6,11.31,11.39,3800082.0
2014-07-03,11.3,11.42,11.26,11.29,1642372.0
2014-07-04,11.39,11.45,11.26,11.37,785254.0
2014-07-07,11.3,12.1,11.26,12.01,4326324.0
2014-07-08,11.9,11.95,11.28,11.68,4915922.0
2014-07-09,11.77,12.24,11.75,12.16,4691644.0
2014-07-10,11.82,12.42,11.76,12.15,4755887.0
2014-07-11,12.31,12.44,12.21,12.37,2909797.0
2014-07-14,12.5,12.5,12.0,12.03,3575017.0
2014-07-15,11.99,12.22,11.95,12.14,2729745.0
2014-07-16,11.43,11.8,10.65,10.72,7738715.0
2014-07-17,10.5,10.98,10.41,10.49,3713133.0
2014-07-18,10.62,10.86,10.62,10.76,2041282.0
2014-07-21,10.9,11.06,10.65,10.73,1949484.0
2014-07-22,10.82,10.84,10.63,10.63,1344583.0
2014-07-23,10.68,10.75,10.47,10.54,1784012.0
2014-07-24,10.5,11.22,10.43,11.15,4417296.0
2014-07-25,11.12,11.22,10.89,11.12,1983278.0
2014-07-28,11.21,11.23,10.72,10.75,2709714.0
2014-07-29,10.86,10.94,10.31,10.32,3230110.0
2014-07-30,10.43,10.62,10.37,10.59,2050656.0
2014-07-31,10.49,10.68,9.5,10.19,3216119.0
2014-08-01,10.26,10.26,9.96,10.15,1405661.0
2014-08-05,10.3,10.51,10.16,10.27,2672933.0
2014-08-06,10.31,10.38,10.19,10.25,1210318.0
2014-08-07,10.3,10.37,10.05,10.12,1624633.0
2014-08-08,10.18,10.37,10.05,10.34,1747377.0
2014-08-11,10.39,10.47,10.25,10.4,1311872.0
2014-08-12,10.38,10.43,10.18,10.29,1339321.0
2014-08-13,10.28,10.35,10.18,10.22,1302842.0
2014-08-14,10.25,10.42,10.25,10.36,1045374.0
2014-08-15,10.45,10.52,10.33,10.44,1633181.0
2014-08-18,10.5,10.7,10.44,10.61,1191655.0
2014-08-19,10.68,10.8,10.63,10.77,953336.0
2014-08-20,10.84,11.23,10.79,11.15,2010981.0
2014-08-21,11.23,11.23,10.73,10.78,1684425.0
2014-08-22,10.77,10.93,10.77,10.87,1267505.0
2014-08-25,10.95,11.11,10.84,11.0,1247328.0
2014-08-26,11.0,11.1,10.84,11.01,1021547.0
2014-08-27,10.97,11.23,10.91,11.2,1495414.0
2014-08-28,11.24,11.24,10.98,11.11,1244219.0
2014-08-29,11.1,11.25,11.05,11.05,1701565.0
2014-09-02,11.06,11.49,11.06,11.42,2387172.0
2014-09-03,11.44,11.92,11.44,11.7,3596204.0
2014-09-04,11.85,11.85,11.34,11.44,2690871.0
2014-09-05,11.42,11.74,11.27,11.32,2395805.0
2014-09-08,11.4,11.44,11.1,11.19,1417324.0
2014-09-09,11.17,11.33,11.15,11.27,2315735.0
2014-09-10,11.22,11.28,11.16,11.23,1332325.0
2014-09-11,11.26,11.94,11.25,11.91,4226793.0
2014-09-12,11.88,11.99,11.75,11.96,2130766.0
2014-09-15,12.0,12.36,11.93,12.18,2549131.0
2014-09-16,12.2,12.2,11.91,12.13,1976046.0
2014-09-17,12.12,12.21,12.04,12.1,1263776.0
2014-09-18,12.18,12.2,11.72,11.78,1782408.0
2014-09-19,11.84,12.06,11.8,11.89,2887895.0
2014-09-22,11.97,12.17,11.89,12.05,2284644.0
2014-09-23,11.93,11.98,11.5,11.7,2738989.0
2014-09-24,11.84,12.19,11.52,11.61,3282106.0
2014-09-25,11.7,11.75,10.86,10.88,3328481.0
2014-09-26,10.77,11.86,10.73,11.44,5627411.0
2014-09-29,11.2,11.53,11.16,11.42,1764019.0
2014-09-30,11.41,11.54,11.06,11.16,2263669.0
2014-10-01,11.15,11.42,11.05,11.12,2120999.0
2014-10-02,11.0,11.07,10.4,10.57,3431626.0
2014-10-03,10.81,10.88,10.57,10.67,1852339.0
2014-10-06,10.72,10.82,10.49,10.62,2070517.0
2014-10-07,10.55,10.64,10.3,10.31,1593183.0
2014-10-08,10.34,10.38,9.84,10.25,2529485.0
2014-10-09,10.23,10.28,9.96,10.18,2400839.0
2014-10-10,10.09,10.36,10.0,10.23,2271654.0
2014-10-14,10.14,10.38,10.05,10.05,1947867.0
2014-10-15,9.95,10.32,9.74,10.25,2527415.0
2014-10-16,10.02,10.48,10.01,10.43,2240588.0
2014-10-17,10.5,10.89,10.49,10.7,2972407.0
2014-10-20,11.09,11.68,10.9,11.63,4155313.0
2014-10-21,11.35,11.53,11.05,11.38,3190692.0
2014-10-22,11.53,11.575,11.12,11.12,2176207.0
2014-10-23,11.25,11.61,11.25,11.6,1949409.0
2014-10-24,11.6,11.71,11.45,11.51,1452906.0
2014-10-27,11.54,11.79,11.34,11.69,1639952.0
2014-10-28,11.67,12.02,11.57,11.92,2358031.0
2014-10-29,11.87,12.1,11.65,11.77,2346670.0
2014-10-30,11.66,11.98,11.65,11.72,2148712.0
2014-10-31,11.95,11.97,11.74,11.84,1700466.0
2014-11-03,11.8,11.9,11.56,11.63,1156237.0
2014-11-04,11.54,11.71,11.44,11.71,1398594.0
2014-11-05,11.72,11.78,11.46,11.53,2258486.0
2014-11-06,11.55,11.8,11.51,11.75,1863826.0
2014-11-07,11.7,11.97,11.65,11.94,1596703.0
2014-11-10,12.09,12.7,12.06,12.63,3902658.0
2014-11-11,12.5,12.86,12.43,12.48,3229772.0
2014-11-12,12.43,13.08,12.42,12.76,3700321.0
2014-11-13,13.01,14.26,12.86,13.74,8056507.0
2014-11-14,13.5,13.83,12.53,12.64,6502090.0
2014-11-17,12.64,12.64,12.23,12.37,2759574.0
2014-11-18,12.35,12.54,12.13,12.17,2808896.0
2014-11-19,11.65,11.79,11.42,11.56,3743863.0
2014-11-20,11.4,11.73,11.33,11.38,2219756.0
2014-11-21,11.45,11.77,11.31,11.52,2466190.0
2014-11-24,11.64,11.87,11.53,11.76,2014338.0
2014-11-25,11.9,11.91,11.61,11.61,1795981.0
2014-11-26,11.66,11.8,11.61,11.77,1321878.0
2014-11-27,11.82,11.97,11.7,11.89,778511.0
2014-11-28,11.95,12.05,11.81,11.85,1289733.0
2014-12-01,11.84,11.84,11.46,11.63,2055833.0
2014-12-02,11.66,12.31,11.63,12.11,3213595.0
2014-12-03,12.06,12.43,11.97,12.41,1677061.0
2014-12-04,12.4,12.43,11.85,11.91,1975538.0
2014-12-05,11.97,12.28,11.92,12.21,1617573.0
2014-12-08,12.35,12.68,12.05,12.1,3133479.0
2014-12-09,11.89,12.05,11.62,11.98,2724364.0
2014-12-10,11.94,11.96,11.55,11.6,1860254.0
2014-12-11,11.72,11.86,11.61,11.71,1703655.0
2014-12-12,11.68,11.83,11.36,11.37,2373802.0
2014-12-15,11.5,11.6,10.92,11.0,2874301.0
2014-12-16,11.0,11.25,10.72,11.04,3721594.0
2014-12-17,11.28,11.69,11.12,11.62,4000998.0
2014-12-18,11.87,11.92,11.54,11.67,3472455.0
2014-12-19,10.66,11.68,10.56,11.55,7843265.0
2014-12-22,11.75,12.63,11.71,12.43,4641940.0
2014-12-23,12.64,12.65,12.27,12.58,2234599.0
2014-12-24,12.62,12.68,12.31,12.41,1026493.0
2014-12-29,12.51,12.83,12.5,12.67,1823095.0
2014-12-30,12.61,12.84,12.6,12.76,1295411.0
2014-12-31,12.76,12.85,12.63,12.74,1158116.0
2015-01-02,12.86,13.0,12.65,12.74,2053689.0
2015-01-05,12.51,12.68,12.21,12.65,2467814.0
2015-01-06,12.77,12.77,12.34,12.57,1895512.0
2015-01-07,12.71,12.78,12.43,12.61,2468378.0
2015-01-08,12.69,12.75,12.5,12.59,1868742.0
2015-01-09,12.6,12.65,12.2,12.33,1995262.0
2015-01-12,12.32,12.35,11.96,12.11,1826054.0
2015-01-13,11.97,12.21,11.58,11.6,2867754.0
2015-01-14,11.46,15.1,11.14,15.02,6143409.0
2015-01-15,12.33,12.78,11.94,12.08,7328395.0
2015-01-16,12.15,12.48,12.15,12.23,3819870.0
2015-01-19,12.41,12.54,12.13,12.17,1308676.0
2015-01-20,12.37,12.48,11.88,12.12,3102912.0
2015-01-21,12.02,12.75,12.0,12.25,3426500.0
2015-01-22,12.95,13.74,12.67,13.06,9834890.0
2015-01-23,13.4,13.69,13.18,13.29,5033802.0
2015-01-26,13.27,13.33,12.94,13.1,2213428.0
2015-01-27,12.9,13.18,12.81,13.11,2009978.0
2015-01-28,13.25,13.27,12.66,12.66,2414017.0
2015-01-29,12.61,12.95,12.42,12.92,2359563.0
2015-01-30,12.87,13.05,12.69,12.91,2966013.0
2015-02-02,12.88,12.9,12.42,12.64,2412308.0
2015-02-03,12.64,12.74,12.29,12.3,1998819.0
2015-02-04,12.28,12.54,12.26,12.4,1830646.0
2015-02-05,12.44,12.55,12.38,12.52,1314945.0
2015-02-06,12.57,12.66,12.4,12.52,1569461.0
2015-02-09,12.4,12.53,12.29,12.31,1558771.0
2015-02-10,12.47,12.49,12.33,12.47,1659059.0
2015-02-11,12.45,12.52,12.34,12.48,1147147.0
2015-02-12,12.43,12.55,12.27,12.32,1451110.0
2015-02-13,12.36,12.57,12.3,12.56,2048587.0
2015-02-17,12.56,12.98,12.53,12.82,1838582.0
2015-02-18,12.85,13.0,12.78,12.88,1401785.0
2015-02-19,12.86,13.085,12.85,12.96,1338542.0
2015-02-20,12.98,12.99,12.67,12.87,1617144.0
2015-02-23,12.84,12.9,12.66,12.7,1058854.0
2015-02-24,12.7,12.92,12.68,12.81,1470215.0
2015-02-25,12.74,13.42,12.7,13.07,3725313.0
2015-02-26,13.23,13.7,13.21,13.47,3866291.0
2015-02-27,13.42,13.57,13.25,13.54,2033045.0
2015-03-02,13.71,14.0,13.65,13.87,3849259.0
2015-03-03,13.92,14.23,13.59,13.69,3691835.0
2015-03-04,13.61,13.67,13.31,13.47,1918566.0
2015-03-05,13.53,13.8,13.41,13.61,2206466.0
2015-03-06,13.59,13.74,13.44,13.44,1714241.0
2015-03-09,12.88,13.05,12.39,12.44,4089918.0
2015-03-10,12.4,12.46,12.02,12.39,2283620.0
2015-03-11,12.4,12.77,12.25,12.64,1812172.0
2015-03-12,12.64,12.73,12.53,12.62,2270109.0
2015-03-13,12.61,12.63,12.37,12.52,1818891.0
2015-03-16,12.4,12.63,12.28,12.4,2129330.0
2015-03-17,12.36,12.48,12.32,12.42,1210725.0
2015-03-18,12.41,12.48,12.26,12.27,1578162.0
2015-03-19,12.27,12.45,12.27,12.36,1173176.0
2015-03-20,12.27,12.35,11.95,11.95,3174419.0
2015-03-23,11.89,11.97,11.77,11.9,1257713.0
2015-03-24,11.9,12.0,11.81,11.92,1300124.0
2015-03-25,11.91,11.94,11.61,11.61,1566872.0
2015-03-26,11.5,11.81,11.24,11.6,2509892.0
2015-03-27,12.18,12.19,11.77,11.92,3967482.0
2015-03-30,11.92,11.95,11.11,11.17,4091196.0
2015-03-31,11.1,11.39,10.93,11.29,2196666.0
2015-04-01,11.28,11.47,11.195,11.23,2207795.0
2015-04-02,11.18,11.41,11.17,11.35,1266516.0
2015-04-06,11.25,11.77,11.23,11.65,1247577.0
2015-04-07,11.68,11.84,11.64,11.66,1031942.0
2015-04-08,11.61,11.69,11.42,11.68,1208957.0
2015-04-09,11.67,12.07,11.6,12.01,1597436.0
2015-04-10,11.98,12.11,11.88,12.01,1173798.0
2015-04-13,12.0,12.16,11.98,12.12,798765.0
2015-04-14,12.05,12.23,11.895,12.17,1259391.0
2015-04-15,12.22,12.32,12.05,12.27,1574182.0
2015-04-16,12.19,12.37,12.09,12.1,1271902.0
2015-04-17,12.0,12.2,11.93,12.1,1247200.0
2015-04-20,12.16,12.26,11.95,12.25,981206.0
2015-04-21,12.3,12.46,12.22,12.33,775188.0
2015-04-22,12.3,12.31,11.95,12.13,1103191.0
2015-04-23,12.11,12.67,11.83,12.5,2662025.0
2015-04-24,12.48,12.67,12.38,12.62,1248018.0
2015-04-27,12.61,12.62,12.27,12.38,1582971.0
2015-04-28,12.35,12.55,12.31,12.51,1068814.0
2015-04-29,12.48,12.55,12.27,12.48,1766967.0
2015-04-30,12.52,12.53,12.25,12.25,1577436.0
2015-05-01,12.3,12.53,12.265,12.5,1682167.0
2015-05-04,12.43,12.49,12.27,12.28,943086.0
2015-05-05,12.29,12.3,11.9,11.99,1478350.0
2015-05-06,12.04,12.04,11.68,11.8,1149883.0
2015-05-07,11.8,12.03,11.76,11.8,953080.0
2015-05-08,11.9,12.0,11.84,11.93,720124.0
2015-05-11,11.92,12.75,11.81,12.67,3683587.0
2015-05-12,12.59,12.65,12.18,12.26,1940689.0
2015-05-13,12.22,12.39,12.03,12.28,1624376.0
2015-05-14,12.28,12.48,12.24,12.39,1475154.0
2015-05-15,12.44,13.28,12.3,12.43,2987431.0
2015-05-19,12.47,12.51,12.31,12.4,1320282.0
2015-05-20,12.43,12.62,12.3,12.33,1373939.0
2015-05-21,12.39,12.6,12.35,12.54,1356660.0
2015-05-22,12.83,12.98,12.75,12.88,2688483.0
2015-05-25,12.79,12.97,12.73,12.82,473529.0
2015-05-26,12.92,13.1,12.74,12.78,1984099.0
2015-05-27,12.75,12.85,12.57,12.6,1583779.0
2015-05-28,12.59,12.65,12.44,12.47,1172707.0
2015-05-29,12.48,12.53,12.19,12.21,1461157.0
2015-06-01,12.25,12.26,11.875,11.92,1712922.0
2015-06-02,11.9,12.05,11.87,11.95,1087979.0
2015-06-03,12.02,12.3,11.97,12.11,1224335.0
2015-06-04,12.06,12.4,12.01,12.2,1643515.0
2015-06-05,12.2,12.23,12.11,12.14,644583.0
2015-06-08,12.11,12.11,11.75,11.8,1268552.0
2015-06-09,11.67,11.86,11.51,11.79,1190179.0
2015-06-10,11.75,11.76,11.39,11.42,1445724.0
2015-06-11,11.48,11.71,11.29,11.3,1424117.0
2015-06-12,11.44,11.51,11.26,11.38,1058179.0
2015-06-15,11.35,11.615,11.33,11.57,781636.0
2015-06-16,11.57,11.66,11.4,11.41,694182.0
2015-06-17,11.42,11.52,11.37,11.4,517918.0
2015-06-18,11.35,11.35,11.1,11.14,1212915.0
2015-06-19,10.75,11.25,10.75,10.91,4109981.0
2015-06-22,10.91,11.36,10.81,11.32,1835816.0
2015-06-23,11.27,11.39,10.83,10.88,3043050.0
2015-06-24,10.72,11.02,10.71,10.97,2092634.0
2015-06-25,11.04,11.04,10.56,10.65,4984533.0
2015-06-26,10.58,10.7,10.52,10.53,1255571.0
2015-06-29,10.41,10.56,10.25,10.27,1436990.0
2015-06-30,10.32,10.34,10.01,10.21,1771195.0
2015-07-02,10.06,10.12,9.86,9.99,1489691.0
2015-07-03,9.96,10.1,9.96,10.1,318466.0
2015-07-06,10.0,10.18,9.94,10.08,1346370.0
2015-07-07,10.11,10.19,9.81,10.13,1546854.0
2015-07-08,10.03,10.13,9.72,9.79,1591640.0
2015-07-09,9.87,10.14,9.87,9.88,2189171.0
2015-07-10,10.01,10.08,9.68,9.75,1184475.0
2015-07-13,9.82,10.02,9.78,9.83,1286984.0
2015-07-14,9.85,10.17,9.81,10.13,1214097.0
2015-07-15,10.15,10.26,10.02,10.13,1360878.0
2015-07-16,10.15,10.21,10.03,10.1,752744.0
2015-07-17,10.04,10.2,10.04,10.11,704029.0
2015-07-20,10.04,10.13,9.965,9.99,767186.0
2015-07-21,9.99,10.28,9.97,10.15,1127235.0
2015-07-22,10.09,10.14,9.98,10.04,665671.0
2015-07-23,10.01,10.09,9.91,9.93,1146131.0
2015-07-24,9.92,9.94,9.4,9.58,2322888.0
2015-07-27,9.33,9.56,9.3,9.5,1110442.0
2015-07-28,9.88,10.1,9.83,10.07,1757091.0
2015-07-29,10.02,10.52,10.02,10.36,1845204.0
2015-07-30,10.38,10.56,10.31,10.31,1439633.0
2015-07-31,10.31,10.38,10.08,10.14,855426.0
2015-08-04,9.83,10.08,9.83,10.02,1205057.0
2015-08-05,10.01,10.28,9.99,10.02,877794.0
2015-08-06,10.08,10.12,9.9,10.05,792141.0
2015-08-07,10.07,10.23,9.92,9.94,912117.0
2015-08-10,10.0,10.115,9.95,10.0,573812.0
2015-08-11,9.94,10.05,9.83,9.91,899557.0
2015-08-12,9.77,10.08,9.69,10.04,989039.0
2015-08-13,10.04,10.17,9.89,9.94,839752.0
2015-08-14,9.92,10.13,9.91,10.03,781297.0
2015-08-17,9.97,10.1,9.89,9.98,606424.0
2015-08-18,9.95,9.99,9.84,9.88,566356.0
2015-08-19,9.83,10.02,9.66,9.83,1043427.0
2015-08-20,9.73,9.81,9.51,9.66,1073413.0
2015-08-21,9.51,9.64,9.37,9.41,1299410.0
2015-08-24,8.56,9.74,8.56,9.24,3011021.0
2015-08-25,9.5,9.54,8.99,9.01,1804944.0
2015-08-26,9.12,9.2,8.82,9.04,1444159.0
2015-08-27,9.11,9.56,9.11,9.49,1495126.0
2015-08-28,9.49,9.88,9.43,9.72,1661428.0
2015-08-31,9.75,10.0,9.66,9.98,1348909.0
2015-09-01,9.8,9.885,9.61,9.71,1079078.0
2015-09-02,9.81,9.91,9.68,9.91,868130.0
2015-09-03,9.91,9.97,9.75,9.86,692245.0
2015-09-04,10.02,10.35,9.61,9.66,2345692.0
2015-09-08,9.79,9.97,9.63,9.75,1019493.0
2015-09-09,9.78,9.91,9.57,9.58,1638467.0
2015-09-10,9.51,9.85,9.51,9.76,986839.0
2015-09-11,9.69,9.82,9.56,9.76,816227.0
2015-09-14,9.71,9.85,9.61,9.78,852069.0
2015-09-15,9.82,10.01,9.705,9.92,2120142.0
2015-09-16,9.94,10.12,9.87,10.06,4008434.0
2015-09-17,10.03,10.12,9.91,9.95,1291335.0
2015-09-18,9.82,10.01,9.79,9.92,3100743.0
2015-09-21,10.02,10.05,9.8,9.82,966456.0
2015-09-22,9.72,9.76,9.5,9.63,1141897.0
2015-09-23,9.63,9.74,9.54,9.58,799797.0
2015-09-24,9.52,9.57,9.33,9.36,1065172.0
2015-09-25,9.02,9.44,8.57,8.64,2966958.0
2015-09-28,8.63,8.63,8.21,8.43,2333663.0
2015-09-29,8.45,8.49,8.02,8.1,1437576.0
2015-09-30,8.1,8.29,8.03,8.19,1720464.0
2015-10-01,8.22,8.23,8.0,8.05,1043803.0
2015-10-02,8.0,8.35,7.99,8.33,1409683.0
2015-10-05,8.4,8.64,8.4,8.63,1048343.0
2015-10-06,8.66,8.88,8.65,8.82,899136.0
2015-10-07,8.93,9.36,8.88,9.35,1911892.0
2015-10-08,9.24,9.56,9.24,9.49,1227674.0
2015-10-09,9.46,9.62,9.39,9.59,1053315.0
2015-10-13,9.4,9.55,9.22,9.35,1383029.0
2015-10-14,9.25,9.51,9.25,9.42,890119.0
2015-10-15,9.42,9.54,9.32,9.34,1012978.0
2015-10-16,9.35,9.38,9.1,9.18,1072557.0
2015-10-19,9.15,9.4,9.06,9.36,757658.0
2015-10-20,9.33,9.54,9.27,9.37,857694.0
2015-10-21,9.47,9.47,9.27,9.29,1115749.0
2015-10-22,9.32,9.55,9.29,9.38,1400474.0
2015-10-23,9.48,9.69,9.36,9.66,1611181.0
2015-10-26,9.63,9.94,9.49,9.58,1460275.0
2015-10-27,9.52,9.62,9.27,9.29,1198135.0
2015-10-28,9.34,9.57,9.2,9.49,1309104.0
2015-10-29,9.48,9.56,9.35,9.39,695487.0
2015-10-30,9.47,9.55,9.29,9.53,1116793.0
2015-11-02,9.5,9.83,9.5,9.81,1122516.0
2015-11-03,9.82,10.16,9.82,10.07,1141624.0
2015-11-04,10.15,10.21,10.04,10.1,922296.0
2015-11-05,10.13,10.22,9.94,10.0,964823.0
2015-11-06,10.14,10.82,10.1,10.65,2282012.0
2015-11-09,10.74,10.95,10.63,10.71,2212302.0
2015-11-10,10.78,10.81,10.13,10.18,1633202.0
2015-11-11,10.21,10.25,9.83,9.84,1237616.0
2015-11-12,9.76,10.17,9.74,9.85,1455209.0
2015-11-13,9.88,9.95,9.52,9.6,1707439.0
2015-11-16,9.64,10.05,9.61,10.02,1220961.0
2015-11-17,10.19,10.2,9.81,9.87,1385034.0
2015-11-18,9.87,10.18,9.86,10.15,1198877.0
2015-11-19,10.16,10.34,10.08,10.26,801574.0
2015-11-20,10.36,10.49,10.29,10.36,898369.0
2015-11-23,10.39,10.67,10.36,10.46,1282545.0
2015-11-24,10.39,10.61,10.39,10.58,1270564.0
2015-11-25,10.58,10.7,10.45,10.52,830969.0
2015-11-26,10.45,10.65,10.45,10.55,363178.0
2015-11-27,10.57,10.6,10.4,10.41,818396.0
2015-11-30,10.39,10.7,10.38,10.62,1526674.0
2015-12-01,10.68,10.87,10.5,10.52,1602797.0
2015-12-02,10.47,10.59,10.29,10.31,1476662.0
2015-12-03,10.35,10.48,10.21,10.29,1250993.0
2015-12-04,10.29,10.44,10.26,10.4,1042974.0
2015-12-07,10.4,10.49,10.15,10.23,974663.0
2015-12-08,10.06,10.45,10.02,10.37,2038428.0
2015-12-09,10.36,10.4,9.94,9.99,1412931.0
2015-12-10,9.89,11.17,9.86,10.76,5385523.0
2015-12-11,10.78,11.0,10.3,10.54,2161297.0
2015-12-14,10.53,10.53,10.2,10.39,2064483.0
2015-12-15,10.45,10.92,10.39,10.78,1707570.0
2015-12-16,10.85,11.34,10.84,11.29,2449792.0
2015-12-17,11.3,11.6,10.85,10.89,3035844.0
2015-12-18,11.4,12.66,11.33,12.03,7470818.0
2015-12-21,12.39,12.53,11.81,12.2,3220434.0
2015-12-22,12.16,12.53,12.03,12.49,2519513.0
2015-12-23,12.56,12.87,12.47,12.64,2471025.0
2015-12-24,12.61,12.72,12.52,12.61,1422239.0
2015-12-29,12.9,13.07,12.67,12.91,1914360.0
2015-12-30,12.9,13.12,12.88,12.97,1349189.0
2015-12-31,12.97,13.08,12.8,12.84,1370294.0
2016-01-04,12.68,12.86,12.35,12.75,2318141.0
2016-01-05,12.71,12.77,12.37,12.38,2001144.0
2016-01-06,12.2,12.57,12.17,12.34,2046764.0
2016-01-07,12.09,12.13,11.07,11.24,3107563.0
2016-01-08,11.5,11.6,10.9,10.93,2533427.0
2016-01-11,11.01,11.06,10.43,10.67,2497974.0
2016-01-12,10.94,11.11,10.37,10.51,2520040.0
2016-01-13,10.55,10.66,10.12,10.16,2403892.0
2016-01-14,10.24,10.58,10.03,10.53,3538764.0
2016-01-15,10.12,10.34,9.78,10.13,2255251.0
2016-01-18,10.13,10.26,9.9,10.02,1204716.0
2016-01-19,10.17,10.25,9.64,9.83,2371964.0
2016-01-20,9.56,10.03,9.21,10.01,3540243.0
2016-01-21,9.99,10.19,9.63,9.84,2995607.0
2016-01-22,10.06,10.09,9.75,9.93,2632281.0
2016-01-25,9.98,10.05,9.73,9.75,1797924.0
2016-01-26,9.77,10.02,9.59,9.87,1668459.0
2016-01-27,9.84,10.05,9.7,9.72,2008798.0
2016-01-28,9.78,9.84,9.58,9.67,1817428.0
2016-01-29,9.85,9.99,9.76,9.99,1665392.0
2016-02-01,9.93,9.98,9.73,9.85,1682080.0
2016-02-02,9.77,9.89,9.65,9.71,1607923.0
2016-02-03,9.76,9.88,9.52,9.87,1811889.0
2016-02-04,9.83,10.28,9.82,10.17,1932481.0
2016-02-05,10.12,10.16,9.83,9.87,2319696.0
2016-02-08,9.63,9.73,9.3,9.47,1804582.0
2016-02-09,9.36,9.53,9.19,9.35,1564647.0
2016-02-10,9.44,9.52,9.22,9.24,1548303.0
2016-02-11,9.08,9.23,8.94,9.22,1666193.0
2016-02-12,9.34,9.44,9.22,9.25,1450892.0
2016-02-16,9.4,9.67,9.34,9.67,1234491.0
2016-02-17,9.74,9.86,9.63,9.84,1643800.0
2016-02-18,9.87,9.89,9.58,9.87,1799870.0
2016-02-19,9.68,9.84,9.58,9.8,903206.0
2016-02-22,9.9,10.07,9.8,10.0,1253292.0
2016-02-23,10.0,10.14,9.89,10.0,951324.0
2016-02-24,9.82,10.09,9.7,10.06,1244875.0
2016-02-25,10.08,10.09,9.72,9.84,1265771.0
2016-02-26,9.91,10.26,9.86,10.09,1622956.0
2016-02-29,10.15,10.67,10.12,10.56,2360524.0
2016-03-01,10.68,10.72,10.28,10.31,1484314.0
2016-03-02,10.35,10.47,10.27,10.46,1690718.0
2016-03-03,10.48,10.61,10.4,10.49,1528952.0
2016-03-04,10.46,10.85,10.46,10.57,2170612.0
2016-03-07,10.53,11.09,10.53,10.95,2072537.0
2016-03-08,10.9,11.0,10.82,10.92,1240142.0
2016-03-09,11.01,11.04,10.73,10.91,1431649.0
2016-03-10,10.99,11.0,10.45,10.62,1641830.0
2016-03-11,10.74,10.79,10.53,10.66,1051098.0
2016-03-14,10.62,10.74,10.6,10.63,960793.0
2016-03-15,10.57,10.61,10.36,10.51,963498.0
2016-03-16,10.5,10.6,10.38,10.43,1080896.0
2016-03-17,10.38,10.64,10.25,10.52,1343739.0
2016-03-18,10.5,10.63,10.44,10.49,1878180.0
2016-03-21,10.48,10.66,10.4,10.51,1026852.0
2016-03-22,10.42,10.47,10.31,10.33,735781.0
2016-03-23,10.43,10.46,10.11,10.16,1153090.0
2016-03-24,10.05,10.13,9.87,10.04,1158900.0
2016-03-28,10.07,10.11,9.87,10.06,611262.0
2016-03-29,10.02,10.39,9.91,10.28,1064553.0
2016-03-30,10.34,10.62,10.32,10.38,1067838.0
2016-03-31,10.42,10.65,10.36,10.54,1310957.0
2016-04-01,9.7,10.1,9.64,9.74,4145739.0
2016-04-04,9.66,9.67,9.32,9.51,1778816.0
2016-04-05,9.4,9.56,9.33,9.37,1208421.0
2016-04-06,9.41,9.45,9.205,9.27,1154953.0
2016-04-07,9.25,9.34,9.12,9.19,1247660.0
2016-04-08,9.24,9.28,9.09,9.2,887336.0
2016-04-11,9.22,9.3,9.095,9.1,1276881.0
2016-04-12,9.09,9.19,8.97,9.05,1654151.0
2016-04-13,9.11,9.26,9.07,9.21,1179882.0
2016-04-14,9.24,9.25,9.06,9.1,1283492.0
2016-04-15,9.1,9.2,9.04,9.07,872141.0
2016-04-18,9.08,9.16,9.01,9.09,948708.0
2016-04-19,9.11,9.12,8.89,8.93,1036700.0
2016-04-20,8.96,9.17,8.91,9.15,1397630.0
2016-04-21,9.2,9.2,9.0,9.04,766220.0
2016-04-22,9.01,9.27,9.01,9.19,1190412.0
2016-04-25,9.18,9.225,9.03,9.22,1581921.0
2016-04-26,9.21,9.22,9.06,9.08,957429.0
2016-04-27,9.04,9.19,9.0,9.18,1367606.0
2016-04-28,9.12,9.19,8.98,8.99,1403573.0
2016-04-29,9.01,9.04,8.78,8.86,1656065.0
2016-05-02,8.9,8.91,8.61,8.84,1358085.0
2016-05-03,8.74,8.82,8.61,8.73,1142365.0
2016-05-04,8.75,8.83,8.56,8.69,1112619.0
2016-05-05,8.8,8.82,8.58,8.61,1019584.0
2016-05-06,8.62,8.68,8.52,8.63,769353.0
2016-05-09,8.64,8.68,8.5,8.51,811557.0
2016-05-10,8.58,8.69,8.47,8.68,1106361.0
2016-05-11,8.57,8.71,8.56,8.61,891224.0
2016-05-12,8.64,8.69,8.36,8.48,819721.0
2016-05-13,8.48,8.63,8.43,8.45,849296.0
2016-05-16,8.44,8.67,8.43,8.64,721924.0
2016-05-17,8.62,8.74,8.54,8.61,818362.0
2016-05-18,8.56,8.73,8.55,8.66,1026669.0
2016-05-19,8.62,8.79,8.58,8.78,1162700.0
2016-05-20,8.76,8.98,8.76,8.94,1303957.0
2016-05-24,9.0,9.15,8.99,9.13,1218616.0
2016-05-25,9.15,9.34,9.13,9.31,1147926.0
2016-05-26,9.31,9.34,9.2,9.28,1201469.0
2016-05-27,9.29,9.5,9.27,9.44,1292103.0
2016-05-30,9.47,9.49,9.36,9.38,238611.0
2016-05-31,9.39,9.57,9.34,9.54,1384020.0
2016-06-01,9.46,9.55,9.45,9.47,645296.0
2016-06-02,9.46,9.61,9.46,9.58,757918.0
2016-06-03,9.47,9.49,9.29,9.4,957926.0
2016-06-06,9.37,9.53,9.37,9.49,560172.0
2016-06-07,9.5,9.56,9.45,9.48,661994.0
2016-06-08,9.47,9.51,9.37,9.41,851935.0
2016-06-09,9.35,9.38,9.26,9.34,708526.0
2016-06-10,9.27,9.28,8.88,8.92,1333185.0
2016-06-13,8.9,9.0,8.81,8.87,770168.0
2016-06-14,8.87,8.95,8.74,8.8,865354.0
2016-06-15,8.84,9.0,8.81,8.84,730870.0
2016-06-16,8.81,8.97,8.72,8.94,1045426.0
2016-06-17,8.89,9.08,8.89,9.02,2851154.0
2016-06-20,9.09,9.19,9.01,9.02,748109.0
2016-06-21,9.05,9.13,9.01,9.03,567295.0
2016-06-22,9.03,9.12,8.62,8.63,1893002.0
2016-06-23,8.94,9.0,8.66,8.92,2583596.0
2016-06-24,8.59,8.8,8.59,8.65,1450460.0
2016-06-27,8.54,8.57,8.15,8.24,2254216.0
2016-06-28,8.4,8.5,8.31,8.44,1311411.0
2016-06-29,8.55,8.65,8.49,8.62,1081724.0
2016-06-30,8.68,8.71,8.53,8.67,1074137.0
2016-07-04,8.75,8.89,8.69,8.89,382887.0
2016-07-05,8.85,8.85,8.47,8.51,1376431.0
2016-07-06,8.48,8.52,8.27,8.45,1048639.0
2016-07-07,8.41,8.54,8.38,8.45,737909.0
2016-07-08,8.49,8.73,8.49,8.66,999196.0
2016-07-11,8.69,8.85,8.66,8.75,792909.0
2016-07-12,8.77,8.87,8.74,8.82,682647.0
2016-07-13,8.87,8.88,8.63,8.68,588002.0
2016-07-14,8.71,8.76,8.55,8.6,1084086.0
2016-07-15,8.65,8.655,8.49,8.58,1161742.0
2016-07-18,8.62,8.76,8.58,8.71,854587.0
2016-07-19,8.65,8.74,8.595,8.68,703394.0
2016-07-20,8.75,8.84,8.69,8.82,5434672.0
2016-07-21,8.8,9.0,8.79,8.96,988922.0
2016-07-22,8.93,9.1,8.93,9.05,560382.0
2016-07-25,9.09,9.35,9.07,9.35,1347290.0
2016-07-26,9.3,9.63,9.29,9.53,1135208.0
2016-07-27,9.59,9.99,9.57,9.98,1190849.0
2016-07-28,9.93,10.18,9.89,10.04,1508307.0
2016-07-29,10.0,10.1,9.83,9.9,1045284.0
2016-08-02,10.19,10.31,10.0,10.09,1242869.0
2016-08-03,10.1,10.18,10.01,10.16,1627801.0
2016-08-04,10.16,10.24,10.09,10.13,753978.0
2016-08-05,10.08,10.3,10.08,10.19,671695.0
2016-08-08,10.25,10.3,10.13,10.29,790503.0
2016-08-09,10.3,10.32,10.17,10.19,698899.0
2016-08-10,10.19,10.25,10.11,10.23,850428.0
2016-08-11,10.21,10.31,10.195,10.24,781997.0
2016-08-12,10.45,10.63,10.36,10.48,2140558.0
2016-08-15,10.54,10.67,10.5,10.56,895074.0
2016-08-16,10.48,10.67,10.47,10.58,794779.0
2016-08-17,10.57,10.67,10.55,10.59,815915.0
2016-08-18,10.56,10.59,10.39,10.41,753472.0
2016-08-19,10.42,10.45,10.29,10.32,573924.0
2016-08-22,10.22,10.41,10.22,10.41,772954.0
2016-08-23,10.38,10.45,10.34,10.34,810285.0
2016-08-24,10.34,10.37,10.14,10.25,635722.0
2016-08-25,10.19,10.37,10.14,10.32,503188.0
2016-08-26,10.3,10.39,10.25,10.38,651606.0
2016-08-29,10.36,10.47,10.28,10.31,461345.0
2016-08-30,10.27,10.44,10.25,10.29,774612.0
2016-08-31,10.24,10.28,9.93,9.95,871744.0
2016-09-01,9.97,10.04,9.9,9.97,503729.0
2016-09-02,9.98,10.11,9.92,10.0,563143.0
2016-09-06,10.06,10.06,9.82,9.89,531168.0
2016-09-07,9.88,9.95,9.83,9.91,661048.0
2016-09-08,9.85,10.0,9.82,9.85,650792.0
2016-09-09,9.82,9.93,9.71,9.89,1484676.0
2016-09-12,9.89,9.95,9.77,9.93,995372.0
2016-09-13,9.88,9.93,9.53,9.53,1337201.0
2016-09-14,9.6,9.66,9.46,9.52,879942.0
2016-09-15,9.52,9.58,9.45,9.53,709837.0
2016-09-16,9.57,9.64,9.49,9.54,1342418.0
2016-09-19,9.58,9.83,9.57,9.68,726690.0
2016-09-20,9.75,10.0,9.71,9.98,875664.0
2016-09-21,10.03,10.21,10.02,10.2,1104390.0
2016-09-22,10.25,10.33,10.14,10.32,720831.0
2016-09-23,10.33,10.54,10.31,10.41,917533.0
2016-09-26,10.35,10.48,10.26,10.35,858026.0
2016-09-27,10.35,10.47,10.33,10.41,799056.0
2016-09-28,10.76,11.18,10.68,10.89,3680743.0
2016-09-29,10.87,10.92,10.39,10.44,1855387.0
2016-09-30,10.45,10.56,10.34,10.46,1331781.0
2016-10-03,10.45,10.51,10.28,10.28,940141.0
2016-10-04,10.18,10.35,10.07,10.11,1290433.0
2016-10-05,10.13,10.19,10.045,10.1,735799.0
2016-10-06,10.12,10.59,10.12,10.5,1083239.0
2016-10-07,10.46,10.53,10.36,10.45,602209.0
2016-10-11,10.4,10.41,10.135,10.15,815713.0
2016-10-12,10.16,10.25,10.03,10.06,1182665.0
2016-10-13,10.0,10.01,9.82,9.86,773159.0
2016-10-14,9.9,9.98,9.79,9.84,622497.0
2016-10-17,9.82,9.9,9.64,9.67,755774.0
2016-10-18,9.75,9.82,9.66,9.74,687388.0
2016-10-19,9.72,9.9,9.67,9.79,633194.0
2016-10-20,9.79,9.89,9.74,9.89,869031.0
2016-10-21,9.9,9.97,9.83,9.83,722640.0
2016-10-24,9.85,9.97,9.8,9.82,1172166.0
2016-10-25,9.87,9.87,9.68,9.72,886449.0
2016-10-26,9.73,9.83,9.63,9.69,1009947.0
2016-10-27,9.7,9.72,9.56,9.58,725770.0
2016-10-28,9.57,9.7,9.49,9.51,877820.0
2016-10-31,9.49,9.52,9.39,9.47,577684.0
2016-11-01,9.65,9.71,9.35,9.48,906011.0
2016-11-02,9.45,9.55,9.37,9.39,495432.0
2016-11-03,9.4,9.47,9.32,9.36,504680.0
2016-11-04,9.35,9.47,9.33,9.36,566671.0
2016-11-07,9.46,9.57,9.39,9.42,667775.0
2016-11-08,9.4,9.5,9.33,9.46,534471.0
2016-11-09,9.36,9.58,9.35,9.54,972899.0
2016-11-10,9.54,9.7,9.43,9.66,1190444.0
2016-11-11,9.63,9.85,9.56,9.83,1106093.0
2016-11-14,9.93,10.09,9.805,9.89,1148986.0
2016-11-15,9.87,10.13,9.85,10.1,1066129.0
2016-11-16,10.07,10.5,10.03,10.17,1255657.0
2016-11-17,10.14,10.18,9.96,10.11,705417.0
2016-11-18,10.06,10.26,10.06,10.25,801171.0
2016-11-21,10.24,10.3,10.07,10.19,783884.0
2016-11-22,10.16,10.24,10.07,10.22,771037.0
2016-11-23,10.15,10.27,10.07,10.08,746842.0
2016-11-24,10.06,10.135,10.02,10.06,222308.0
2016-11-25,10.05,10.14,10.04,10.12,354929.0
2016-11-28,10.07,10.08,9.95,10.01,541621.0
2016-11-29,10.0,10.07,9.91,10.0,3845112.0
2016-11-30,9.98,10.38,9.97,10.34,1066176.0
2016-12-01,10.34,10.38,9.96,10.04,1770852.0
2016-12-02,10.05,10.1,9.95,10.06,794561.0
2016-12-05,10.05,10.19,10.03,10.1,682781.0
2016-12-06,10.13,10.15,9.98,10.07,532601.0
2016-12-07,10.03,10.13,9.99,10.09,621234.0
2016-12-08,10.14,10.47,10.11,10.33,1308470.0
2016-12-09,10.36,10.45,10.225,10.29,693947.0
2016-12-12,10.28,10.33,10.18,10.2,672759.0
2016-12-13,10.2,10.39,10.19,10.28,1983437.0
2016-12-14,10.28,10.34,10.15,10.23,672850.0
2016-12-15,10.2,10.36,10.11,10.17,1224681.0
2016-12-16,10.27,10.27,10.07,10.11,2950811.0
2016-12-19,10.14,10.5,10.11,10.34,1247658.0
2016-12-20,10.48,10.79,10.0,10.02,2779218.0
2016-12-21,10.13,10.13,9.74,9.78,1703037.0
2016-12-22,9.78,9.83,9.4,9.68,1894679.0
2016-12-23,9.59,9.73,9.49,9.51,1207217.0
2016-12-28,9.6,9.65,9.45,9.5,1240610.0
2016-12-29,9.49,9.55,9.33,9.39,1215823.0
2016-12-30,9.38,9.41,9.21,9.24,1355063.0
2017-01-03,9.24,9.42,9.22,9.33,761636.0
2017-01-04,9.34,9.51,9.3,9.47,996373.0
2017-01-05,9.49,9.58,9.38,9.44,1098176.0
2017-01-06,9.46,9.48,9.31,9.47,907844.0
2017-01-09,9.5,9.5,9.38,9.43,586543.0
2017-01-10,9.42,9.51,9.38,9.41,565670.0
2017-01-11,9.4,9.53,9.39,9.49,852605.0
2017-01-12,9.48,9.51,9.305,9.48,1349460.0
2017-01-13,9.52,9.65,9.48,9.54,686307.0
2017-01-16,9.53,9.56,9.43,9.46,308238.0
2017-01-17,9.46,9.47,9.3,9.33,861862.0
2017-01-18,9.34,9.56,9.32,9.54,1111218.0
2017-01-19,9.55,9.69,9.43,9.44,1094525.0
2017-01-20,9.48,9.66,9.47,9.48,635042.0
2017-01-23,9.45,9.5,9.35,9.46,726792.0
2017-01-24,9.47,9.52,9.4,9.48,640302.0
2017-01-25,9.47,9.59,9.47,9.57,803901.0
2017-01-26,9.58,9.62,9.49,9.58,835799.0
2017-01-27,9.52,9.64,9.45,9.46,736410.0
2017-01-30,9.45,9.47,9.2,9.27,1119210.0
2017-01-31,9.24,9.27,9.08,9.18,814082.0
2017-02-01,9.22,9.24,9.13,9.15,609371.0
2017-02-02,9.1,9.195,9.06,9.08,751151.0
2017-02-03,9.09,9.18,9.06,9.11,631476.0
2017-02-06,9.08,9.23,9.08,9.18,463959.0
2017-02-07,9.2,9.42,9.2,9.41,763527.0
2017-02-08,9.42,9.61,9.36,9.54,948246.0
2017-02-09,9.55,9.65,9.52,9.61,816921.0
2017-02-10,9.6,9.66,9.52,9.65,592882.0
2017-02-13,9.66,9.76,9.63,9.65,581869.0
2017-02-14,9.61,9.64,9.55,9.59,401979.0
2017-02-15,9.58,9.73,9.58,9.68,514754.0
2017-02-16,9.65,9.69,9.59,9.62,419311.0
2017-02-17,9.59,9.82,9.49,9.79,700083.0
2017-02-21,9.8,9.87,9.6,9.62,759405.0
2017-02-22,9.62,9.66,9.505,9.51,639014.0
2017-02-23,9.51,9.57,9.38,9.4,473788.0
2017-02-24,9.36,9.37,9.22,9.24,537052.0
2017-02-27,9.22,9.35,9.16,9.3,697008.0
2017-02-28,9.31,9.38,9.21,9.23,844255.0
2017-03-01,9.33,9.33,9.18,9.18,778434.0
2017-03-02,9.2,9.37,9.2,9.23,802680.0
2017-03-03,9.21,9.31,9.13,9.21,571917.0
2017-03-06,9.15,9.18,8.98,9.06,818234.0
2017-03-07,9.06,9.215,9.025,9.1,443051.0
2017-03-08,9.1,9.16,8.99,9.0,541192.0
2017-03-09,9.02,9.18,8.98,9.15,688566.0
2017-03-10,9.16,9.2,9.105,9.19,356756.0
2017-03-13,9.19,9.44,9.15,9.43,760314.0
2017-03-14,9.49,9.51,9.37,9.49,821827.0
2017-03-15,9.5,9.59,9.44,9.5,471208.0
2017-03-16,9.52,9.58,9.47,9.56,429000.0
2017-03-17,9.55,9.64,9.53,9.53,2347870.0
2017-03-20,9.52,9.61,9.43,9.6,449911.0
2017-03-21,9.62,9.66,9.35,9.35,755577.0
2017-03-22,9.33,9.39,9.24,9.38,508606.0
2017-03-23,9.36,9.52,9.32,9.48,621351.0
2017-03-24,9.48,9.58,9.38,9.46,444589.0
2017-03-27,9.37,9.49,9.32,9.48,547789.0
2017-03-28,9.47,9.5,9.37,9.42,443688.0
2017-03-29,9.4,9.46,9.32,9.36,965144.0
2017-03-30,9.35,9.355,9.075,9.27,1061230.0
2017-03-31,10.03,10.75,9.95,10.3,8965473.0
2017-04-03,10.5,10.54,10.08,10.45,2858546.0
2017-04-04,10.39,10.99,10.35,10.83,2432681.0
2017-04-05,10.84,10.88,10.63,10.63,2062455.0
2017-04-06,10.62,10.74,10.58,10.64,1117666.0
2017-04-07,10.62,10.65,10.47,10.47,1051444.0
2017-04-10,10.49,10.52,10.29,10.3,758914.0
2017-04-11,10.27,10.28,10.02,10.27,1574687.0
2017-04-12,12.05,12.22,11.7,11.85,5923741.0
2017-04-13,11.82,11.84,11.47,11.52,2298876.0
2017-04-17,11.46,11.71,11.46,11.68,1192674.0
2017-04-18,11.61,11.72,11.57,11.68,1594201.0
2017-04-19,11.71,12.18,11.71,12.04,2323374.0
2017-04-20,12.06,12.29,11.97,12.26,2102773.0
2017-04-21,12.27,12.36,12.22,12.28,1372402.0
2017-04-24,12.34,12.57,12.32,12.56,1707844.0
2017-04-25,12.59,12.66,12.45,12.48,4647772.0
2017-04-26,12.43,12.56,12.36,12.5,844845.0
2017-04-27,12.52,12.69,12.47,12.67,1041565.0
2017-04-28,12.68,12.78,12.53,12.75,1027803.0
2017-05-01,12.76,12.84,12.72,12.76,998331.0
2017-05-02,12.72,12.84,12.7,12.73,930103.0
2017-05-03,12.67,12.83,12.62,12.7,974648.0
2017-05-04,12.74,12.77,12.62,12.72,685703.0
2017-05-05,12.73,12.98,12.71,12.96,879615.0
2017-05-08,13.0,13.13,12.87,12.89,988512.0
2017-05-09,12.95,13.05,12.92,12.99,820215.0
2017-05-10,12.98,13.1,12.88,13.01,805344.0
2017-05-11,12.99,13.03,12.83,12.84,706151.0
2017-05-12,12.85,12.88,12.68,12.82,673875.0
2017-05-15,12.94,13.35,12.9,13.15,1749311.0
2017-05-16,13.18,14.145,13.15,13.84,3552035.0
2017-05-17,13.79,13.94,13.62,13.76,2854686.0
2017-05-18,13.74,13.97,13.54,13.76,2243791.0
2017-05-19,13.84,14.08,13.7,14.03,1909240.0
2017-05-23,15.22,15.34,14.96,15.27,4449525.0
2017-05-24,15.36,15.39,14.81,14.9,2127944.0
2017-05-25,14.94,15.24,14.81,15.12,1757209.0
2017-05-26,15.43,15.54,14.89,14.95,2710596.0
2017-05-29,15.0,15.02,14.55,14.85,1153659.0
2017-05-30,14.6,14.8,14.16,14.29,2310370.0
2017-05-31,14.34,14.47,14.11,14.28,1386049.0
2017-06-01,14.42,15.82,14.42,15.42,7350812.0
2017-06-02,15.48,15.49,14.72,15.22,4403952.0
2017-06-05,15.25,15.43,14.91,15.05,2040458.0
2017-06-06,14.86,15.2,14.78,15.0,2257703.0
2017-06-07,15.04,15.24,14.86,14.9,2740721.0
2017-06-08,14.87,15.11,14.8,15.09,1684377.0
2017-06-09,15.18,15.65,14.52,14.85,4840573.0
2017-06-12,14.89,14.89,14.1,14.11,3163105.0
2017-06-13,14.21,14.37,14.0,14.35,1921650.0
2017-06-14,14.38,14.38,13.86,13.97,2226158.0
2017-06-15,13.85,13.99,13.74,13.97,1978034.0
2017-06-16,13.9,14.13,13.82,13.9,3308296.0
2017-06-19,14.11,14.32,14.02,14.2,1902574.0
2017-06-20,14.25,14.41,14.13,14.22,1659364.0
2017-06-21,14.25,14.3,14.03,14.17,2004043.0
2017-06-22,14.19,14.74,13.84,14.66,3392610.0
2017-06-23,13.52,13.66,12.75,12.86,6805016.0
2017-06-26,12.71,13.67,12.59,13.59,4808310.0
2017-06-27,13.34,13.75,13.12,13.14,4422485.0
2017-06-28,13.2,13.47,13.15,13.35,2321880.0
2017-06-29,13.27,13.32,12.87,13.01,2913511.0
2017-06-30,13.03,13.08,12.72,12.96,1800973.0
2017-07-04,12.86,12.9,12.67,12.73,590797.0
2017-07-05,12.78,12.84,12.6,12.82,2764120.0
2017-07-06,12.7,12.77,12.58,12.59,1712155.0
2017-07-07,12.59,12.79,12.57,12.75,1738938.0
2017-07-10,12.74,12.8,12.59,12.71,1172897.0
2017-07-11,12.71,12.86,12.65,12.85,1313636.0
2017-07-12,12.93,12.98,12.59,12.61,1224478.0
2017-07-13,12.6,12.68,12.54,12.58,842859.0
2017-07-14,12.56,12.72,12.56,12.6,817073.0
2017-07-17,12.64,12.65,12.46,12.62,782245.0
2017-07-18,12.55,12.6,12.39,12.46,1013040.0
2017-07-19,12.42,12.905,12.42,12.78,1788814.0
2017-07-20,12.99,13.08,12.69,12.77,1670956.0
2017-07-21,12.71,12.74,12.52,12.57,842426.0
2017-07-24,12.55,12.7,12.45,12.62,847775.0
2017-07-25,12.54,12.59,12.32,12.46,1777489.0
2017-07-26,12.51,12.52,12.28,12.3,1240544.0
2017-07-27,12.34,12.38,12.01,12.22,1406265.0
2017-07-28,12.12,12.12,11.98,12.11,907393.0
2017-07-31,12.1,12.19,11.67,11.69,1611544.0
2017-08-01,11.69,11.95,11.69,11.91,923154.0
2017-08-02,11.95,12.06,11.8,11.93,967338.0
2017-08-03,11.95,12.03,11.83,11.85,830007.0
2017-08-04,11.89,11.97,11.8,11.95,922393.0
2017-08-08,11.64,11.65,11.35,11.41,1764371.0
2017-08-09,11.33,11.47,11.26,11.37,1112765.0
2017-08-10,11.3,11.34,11.07,11.11,1412395.0
2017-08-11,11.05,11.28,11.03,11.14,1073219.0
2017-08-14,11.21,11.44,11.18,11.4,1066183.0
2017-08-15,11.46,11.48,11.23,11.24,870231.0
2017-08-16,11.27,11.33,11.13,11.15,916869.0
2017-08-17,11.13,11.25,11.02,11.05,819086.0
2017-08-18,11.01,11.02,10.86,10.92,1157641.0
2017-08-21,10.86,10.92,10.66,10.79,1102483.0
2017-08-22,10.83,11.16,10.83,11.04,866761.0
2017-08-23,10.99,11.1,10.99,11.06,522789.0
2017-08-24,11.11,11.26,11.06,11.21,829767.0
2017-08-25,11.24,11.3,11.13,11.2,814195.0
2017-08-28,11.18,11.26,11.03,11.25,697649.0
2017-08-29,11.14,11.36,11.05,11.32,905027.0
2017-08-30,11.36,11.5,11.33,11.42,993125.0
2017-08-31,11.43,11.62,11.4,11.57,875555.0
2017-09-01,11.59,11.59,11.34,11.34,1522300.0
2017-09-05,11.17,11.25,11.0,11.16,1191608.0
2017-09-06,11.2,11.25,10.97,11.06,921318.0
2017-09-07,11.06,11.11,11.01,11.05,523033.0
2017-09-08,11.04,11.07,10.93,10.94,513217.0
2017-09-11,11.01,11.13,10.99,11.09,582137.0
2017-09-12,11.09,11.34,10.98,11.31,664998.0
2017-09-13,11.33,11.36,11.14,11.17,928671.0
2017-09-14,11.16,11.35,11.1,11.3,693384.0
2017-09-15,11.3,11.4,11.23,11.28,3302055.0
2017-09-18,11.3,11.48,11.29,11.37,806293.0
2017-09-19,11.38,11.44,11.18,11.19,1204897.0
2017-09-20,11.2,12.27,11.13,12.15,4520402.0
2017-09-21,12.17,12.17,11.78,11.84,1987886.0
2017-09-22,11.81,11.87,11.23,11.26,2645832.0
2017-09-25,11.29,11.36,11.22,11.31,1209855.0
2017-09-26,11.33,11.44,11.26,11.29,872750.0
2017-09-27,11.32,11.59,11.31,11.53,1833260.0
2017-09-28,12.39,13.47,12.2,13.0,8852861.0
2017-09-29,13.02,14.14,13.01,13.95,7377030.0
2017-10-02,13.91,14.4,13.83,14.21,4600157.0
2017-10-03,14.26,14.27,13.82,13.9,3499580.0
2017-10-04,13.8,13.9,13.63,13.82,2321960.0
2017-10-05,13.8,14.03,13.78,13.86,1889105.0
2017-10-06,13.81,13.92,13.77,13.89,1119048.0
2017-10-10,14.05,14.35,14.05,14.2,2167621.0
2017-10-11,14.26,14.32,14.16,14.2,1120929.0
2017-10-12,14.31,14.4,14.15,14.34,1512070.0
2017-10-13,14.34,14.7,14.32,14.46,2093298.0
2017-10-16,14.55,14.71,14.23,14.23,1714316.0
2017-10-17,14.25,14.33,14.01,14.12,1407456.0
2017-10-18,14.11,14.18,14.01,14.03,651958.0
2017-10-19,13.98,14.07,13.79,14.02,1090846.0
2017-10-20,14.05,14.19,13.99,14.02,831793.0
2017-10-23,14.05,14.13,13.9,13.92,733937.0
2017-10-24,13.96,14.05,13.88,13.99,1199238.0
2017-10-25,14.01,14.08,13.74,13.79,1385331.0
2017-10-26,13.77,13.84,13.68,13.81,854939.0
2017-10-27,13.76,13.85,13.69,13.72,755562.0
2017-10-30,13.71,14.22,13.68,14.22,1276626.0
2017-10-31,14.25,14.36,14.05,14.12,766981.0
2017-11-01,14.16,14.24,13.86,13.86,863595.0
2017-11-02,13.89,13.89,13.71,13.71,670587.0
2017-11-03,13.7,14.19,13.58,14.01,1633975.0
2017-11-06,14.14,14.14,13.85,13.98,896481.0
2017-11-07,13.97,14.02,13.75,13.86,776786.0
2017-11-08,13.82,13.88,13.69,13.79,635787.0
2017-11-09,13.7,13.76,13.56,13.64,594977.0
2017-11-10,13.62,13.8,13.58,13.7,698329.0
2017-11-13,13.61,13.68,13.55,13.61,571475.0
2017-11-14,13.5,13.63,13.2,13.23,1279841.0
2017-11-15,13.1,13.24,12.86,13.21,1553876.0
2017-11-16,13.25,13.43,13.23,13.25,735617.0
2017-11-17,13.26,13.32,13.08,13.16,1020605.0
2017-11-20,13.09,13.17,13.08,13.1,467546.0
2017-11-21,13.09,13.61,13.09,13.47,1073467.0
2017-11-22,13.54,13.69,13.49,13.63,759121.0
2017-11-23,13.65,13.65,13.52,13.54,179902.0
2017-11-24,13.63,13.73,13.6,13.62,557358.0
2017-11-27,13.64,13.96,13.61,13.89,951055.0
2017-11-28,13.95,14.15,13.89,14.0,987486.0
2017-11-29,14.04,14.05,13.57,13.7,1218758.0
2017-11-30,13.77,13.95,13.66,13.92,944690.0
2017-12-01,13.85,13.87,13.47,13.69,1940208.0
2017-12-04,13.75,13.84,13.25,13.27,1760847.0
2017-12-05,13.27,13.455,13.13,13.14,1378932.0
2017-12-06,13.1,13.14,12.93,13.05,1442077.0
2017-12-07,13.27,13.32,13.14,13.21,1550686.0
2017-12-08,13.31,13.34,13.16,13.18,999387.0
2017-12-11,13.32,13.6,13.23,13.6,1006185.0
2017-12-12,13.62,13.73,13.46,13.7,1011513.0
2017-12-13,13.75,13.86,13.66,13.68,1064515.0
2017-12-14,13.77,13.9,13.525,13.62,1058107.0
2017-12-15,13.74,14.08,13.7,13.95,3419935.0
2017-12-18,14.1,14.39,13.96,14.07,2061171.0
2017-12-19,14.19,14.26,13.92,13.97,1808615.0
2017-12-20,14.94,15.87,14.88,15.59,7129305.0
2017-12-21,15.67,15.69,15.03,15.03,2892653.0
2017-12-22,15.0,15.09,14.73,14.74,1592448.0
2017-12-27,14.44,14.44,14.16,14.2,1220506.0
2017-12-28,14.22,14.35,14.17,14.25,1089918.0
2017-12-29,14.32,14.33,14.0,14.04,1107545.0
2018-01-02,14.12,15.03,14.09,15.02,2836711.0
2018-01-03,16.1,16.98,15.68,16.95,6392425.0
2018-01-04,17.39,17.49,16.45,16.68,4678322.0
2018-01-05,16.85,17.45,16.66,17.17,4198223.0
2018-01-08,17.45,17.55,16.89,17.51,3328942.0
2018-01-09,17.66,18.14,17.57,17.94,3756211.0
2018-01-10,17.84,17.89,17.085,17.17,4064509.0
2018-01-11,17.16,17.19,16.71,16.83,2886404.0
2018-01-12,16.83,17.16,16.82,17.0,1879945.0
2018-01-15,17.75,17.75,17.25,17.48,2185076.0
2018-01-16,18.0,18.07,16.87,17.18,5960594.0
2018-01-17,17.3,17.35,16.93,17.0,2778672.0
2018-01-18,16.97,16.97,16.46,16.51,2577660.0
2018-01-19,16.57,16.69,16.35,16.63,1619338.0
2018-01-22,16.57,16.64,16.38,16.55,1487447.0
2018-01-23,16.5,16.87,16.47,16.82,2138798.0
2018-01-24,16.85,16.85,16.22,16.36,2517577.0
2018-01-25,16.36,16.47,16.1,16.16,1835052.0
2018-01-26,16.21,16.66,16.13,16.55,2152964.0
2018-01-29,16.52,16.55,16.01,16.03,2181918.0
2018-01-30,15.9,15.95,15.5,15.5,2726101.0
2018-01-31,15.6,15.82,15.41,15.6,2200979.0
2018-02-01,15.52,15.93,15.52,15.82,2588971.0
2018-02-02,15.75,16.07,15.28,15.44,2849829.0
2018-02-05,15.17,15.46,14.78,14.9,3342905.0
2018-02-06,14.5,15.09,14.17,15.02,3327385.0
2018-02-07,14.95,15.07,14.66,14.78,1819653.0
2018-02-08,14.79,15.02,14.38,14.41,2474960.0
2018-02-09,14.51,14.77,14.03,14.62,3302443.0
2018-02-12,14.77,15.01,14.74,14.82,2088373.0
2018-02-13,14.73,14.88,14.65,14.84,1380398.0
2018-02-14,14.71,15.24,14.6,15.12,2153090.0
2018-02-15,15.24,15.4,14.89,15.12,1899694.0
2018-02-16,15.08,15.2,14.95,15.16,1666765.0
2018-02-20,15.08,15.42,15.03,15.31,1227261.0
2018-02-21,15.33,15.69,15.32,15.49,2716819.0
2018-02-22,15.58,15.6,15.1,15.13,1682765.0
2018-02-23,15.22,16.0,15.17,15.91,2548139.0
2018-02-26,16.03,16.08,15.7,15.93,1534044.0
2018-02-27,15.9,16.08,15.7,15.79,1465609.0
2018-02-28,15.87,15.92,15.57,15.57,1304003.0
2018-03-01,15.61,15.78,15.37,15.54,2023461.0
2018-03-02,15.36,15.96,15.15,15.94,1671004.0
2018-03-05,15.85,16.15,15.84,16.08,1212754.0
2018-03-06,16.16,16.21,15.96,16.03,1368599.0
2018-03-07,15.93,16.13,15.82,16.13,1032242.0
2018-03-08,16.16,17.04,16.08,16.63,3482407.0
2018-03-09,16.74,16.74,16.35,16.49,1323543.0
2018-03-12,16.57,16.71,16.4,16.46,1008418.0
2018-03-13,16.53,16.62,16.35,16.37,1507942.0
2018-03-14,16.46,16.64,16.37,16.58,1515374.0
2018-03-15,16.69,17.31,16.68,17.27,2602834.0
2018-03-16,17.32,17.41,16.92,16.98,3114606.0
2018-03-19,16.93,16.94,16.38,16.62,2033649.0
2018-03-20,17.35,17.48,16.99,17.12,3568510.0
2018-03-21,17.11,17.21,16.91,16.96,1849631.0
2018-03-22,16.89,17.03,16.54,16.57,2100912.0
2018-03-23,16.56,16.65,16.02,16.02,2014803.0
2018-03-26,16.33,16.84,16.21,16.84,2426221.0
2018-03-27,16.95,16.95,15.95,15.98,2939060.0
2018-03-28,16.77,16.79,15.67,15.76,4882419.0
2018-03-29,15.73,15.79,14.79,14.81,4170144.0
2018-04-02,14.68,14.7,13.8,13.8,3941430.0
2018-04-03,13.9,13.94,13.2,13.35,4502294.0
2018-04-04,13.13,13.49,12.9,13.44,3327948.0
2018-04-05,13.52,13.77,13.11,13.36,2542174.0
2018-04-06,13.19,13.35,12.85,13.01,2453798.0
2018-04-09,13.13,13.22,12.94,12.97,1194001.0
2018-04-10,13.14,13.47,12.99,13.44,1666113.0
2018-04-11,13.38,13.38,12.98,13.0,1646949.0
2018-04-12,13.11,13.35,13.08,13.29,1049836.0
2018-04-13,13.39,13.43,13.14,13.23,1182291.0
2018-04-16,13.3,13.32,13.1,13.22,683027.0
2018-04-17,13.26,13.55,13.22,13.53,1380606.0
2018-04-18,13.56,13.68,13.4,13.62,968766.0
2018-04-19,13.59,13.62,13.32,13.44,1164870.0
2018-04-20,13.42,13.64,13.4,13.54,1031459.0
2018-04-23,13.57,13.83,13.54,13.64,1161156.0
2018-04-24,13.71,13.82,13.2,13.33,1594293.0
2018-04-25,13.32,13.42,13.15,13.3,1242715.0
2018-04-26,13.39,13.59,13.34,13.59,1074613.0
2018-04-27,13.66,13.75,13.4,13.49,508420.0
2018-04-30,13.49,13.585,13.36,13.44,866080.0
2018-05-01,13.43,13.56,13.32,13.54,981680.0
2018-05-02,13.47,14.12,13.47,14.0,1799582.0
2018-05-03,13.95,13.96,13.71,13.78,1327349.0
2018-05-04,13.71,13.99,13.71,13.93,803728.0
2018-05-07,13.98,14.24,13.96,14.18,854090.0
2018-05-08,14.2,14.44,14.09,14.42,954257.0
2018-05-09,14.42,14.89,14.34,14.89,1390623.0
2018-05-10,14.95,15.17,14.76,15.16,1480655.0
2018-05-11,15.14,15.2,14.74,14.83,1403814.0
2018-05-14,14.91,15.06,14.83,14.87,863924.0
2018-05-15,14.83,15.06,14.7,15.01,1644545.0
2018-05-16,15.03,15.09,14.835,14.84,638434.0
2018-05-17,14.83,14.96,14.73,14.81,702934.0
2018-05-18,14.83,14.94,14.82,14.84,604671.0
2018-05-22,14.77,14.9,14.76,14.85,765276.0
2018-05-23,14.74,14.9,14.67,14.87,754077.0
2018-05-24,14.89,14.98,14.77,14.9,699213.0
2018-05-25,14.89,15.24,14.85,15.21,969063.0
2018-05-28,15.24,15.35,15.15,15.19,509794.0
2018-05-29,15.13,15.48,15.13,15.27,1490180.0
2018-05-30,15.3,15.34,15.13,15.34,1206409.0
2018-05-31,15.43,15.58,15.335,15.35,1142580.0
2018-06-01,15.44,15.47,15.03,15.07,1083254.0
2018-06-04,15.1,15.41,15.1,15.39,44600.0
2018-06-05,15.4,15.92,15.4,15.78,1829712.0
2018-06-06,15.79,16.24,15.72,16.24,1510568.0
2018-06-07,16.25,16.27,15.81,15.92,1589812.0
2018-06-08,15.83,15.95,15.62,15.66,725388.0
2018-06-11,15.61,15.81,15.61,15.66,860584.0
2018-06-12,15.7,16.2,15.66,16.05,1916187.0
2018-06-13,16.08,16.15,15.98,16.0,1102862.0
2018-06-14,16.04,16.12,15.97,16.0,787589.0
2018-06-15,15.97,16.27,15.81,16.19,2818627.0
2018-06-18,16.06,16.22,15.92,16.1,1002124.0
2018-06-19,15.97,16.05,15.53,15.79,1486105.0
2018-06-20,15.79,16.03,15.68,15.85,1209230.0
2018-06-21,15.8,15.85,15.52,15.61,1649299.0
2018-06-22,16.0,16.1,14.0,14.16,7084680.0
2018-06-25,13.99,14.07,13.27,13.33,3202969.0
2018-06-26,13.39,13.54,12.95,13.44,3399839.0
2018-06-27,13.52,13.68,12.96,12.97,2422209.0
2018-06-28,13.0,13.05,12.63,12.94,2494055.0
2018-06-29,12.98,13.0,12.66,12.68,1574414.0
2018-07-03,13.03,13.25,12.91,12.94,1562030.0
2018-07-04,13.01,13.19,12.8,13.18,827031.0
2018-07-05,13.25,13.26,12.85,12.89,1588162.0
2018-07-06,12.91,13.03,12.86,13.0,876826.0
2018-07-09,13.05,13.21,12.9,13.18,1422906.0
2018-07-10,13.24,13.35,13.065,13.23,1267285.0
2018-07-11,13.1,13.11,13.0,13.04,1127096.0
2018-07-12,13.07,13.33,13.05,13.29,1330013.0
2018-07-13,13.35,13.445,13.295,13.42,880464.0
2018-07-16,13.4,13.43,13.24,13.29,752013.0
2018-07-17,13.19,13.39,13.07,13.34,961648.0
2018-07-18,13.38,13.41,13.16,13.16,802836.0
2018-07-19,13.16,13.87,13.08,13.73,3052153.0
2018-07-20,13.95,13.96,13.48,13.51,1478438.0
2018-07-23,13.56,13.73,13.23,13.67,1735245.0
2018-07-24,13.72,13.81,13.43,13.45,1186565.0
2018-07-25,13.41,13.54,13.18,13.46,1133765.0
2018-07-26,13.47,13.5,13.22,13.4,1260092.0
2018-07-27,13.46,13.48,13.01,13.06,1566329.0
2018-07-30,13.07,13.1,12.5,12.62,1905071.0
2018-07-31,12.62,12.86,12.34,12.77,1995890.0
2018-08-01,12.75,12.84,12.57,12.65,1030118.0
2018-08-02,12.63,13.06,12.55,13.04,1389550.0
2018-08-03,13.02,13.08,12.76,13.06,1171929.0
2018-08-07,13.24,13.35,12.78,12.86,1711666.0
2018-08-08,12.88,13.47,12.85,13.42,1982247.0
2018-08-09,13.43,13.71,13.42,13.66,1376205.0
2018-08-10,13.53,13.61,13.35,13.53,1043008.0
2018-08-13,13.53,13.73,13.5,13.52,1154077.0
2018-08-14,13.6,13.62,13.3,13.36,915016.0
2018-08-15,13.22,13.36,13.04,13.05,1392433.0
2018-08-16,13.13,13.37,13.11,13.26,914648.0
2018-08-17,13.21,13.24,12.94,13.13,1232377.0
2018-08-20,13.17,13.27,13.11,13.2,728485.0
2018-08-21,13.19,13.4,13.13,13.16,1111096.0
2018-08-22,13.14,13.33,13.11,13.28,1152545.0
2018-08-23,13.24,13.65,13.19,13.41,1750311.0
2018-08-24,13.48,13.86,13.45,13.81,1560253.0
2018-08-27,13.94,14.02,13.82,13.97,1277296.0
2018-08-28,13.99,14.23,13.88,14.15,1762704.0
2018-08-29,14.17,14.3,13.88,13.95,1401400.0
2018-08-30,13.89,13.99,13.73,13.75,1055337.0
2018-08-31,13.75,13.94,13.75,13.89,1181547.0
2018-09-04,13.91,14.04,13.75,14.0,1136776.0
2018-09-05,13.95,13.97,13.12,13.15,2582515.0
2018-09-06,13.18,13.32,12.86,12.93,1574836.0
2018-09-07,12.93,13.27,12.73,13.21,1377435.0
2018-09-10,13.27,13.31,13.05,13.12,1260160.0
2018-09-11,13.02,13.51,13.02,13.48,1266239.0
2018-09-12,13.44,13.49,13.16,13.36,1249909.0
2018-09-13,13.42,13.57,13.3,13.35,974545.0
2018-09-14,13.33,13.52,13.29,13.42,886858.0
2018-09-17,13.4,13.47,13.12,13.2,1306001.0
2018-09-18,13.18,13.38,13.17,13.31,983512.0
2018-09-19,13.29,13.33,13.1,13.19,1388391.0
2018-09-20,13.15,13.36,13.1,13.31,1339895.0
2018-09-21,13.36,13.48,13.28,13.44,2091287.0
2018-09-24,13.39,13.57,13.26,13.51,1159017.0
2018-09-25,13.55,13.75,13.46,13.47,1052671.0
2018-09-26,13.41,13.57,13.3,13.42,875098.0
2018-09-27,13.49,13.5,13.23,13.27,1095128.0
2018-09-28,13.57,15.5,13.54,14.62,8376439.0
2018-10-01,14.75,15.05,13.83,13.87,3394490.0
2018-10-02,13.87,14.03,13.27,13.28,3053394.0
2018-10-03,13.3,13.63,13.05,13.57,2914814.0
2018-10-04,13.51,13.53,13.15,13.27,2324985.0
2018-10-05,13.21,13.35,12.81,12.96,2128516.0
2018-10-09,12.88,12.99,12.58,12.65,1279980.0
2018-10-10,12.6,12.605,12.04,12.08,2807910.0
2018-10-11,12.01,12.75,11.92,12.4,2854239.0
2018-10-12,12.72,12.78,12.33,12.49,1900591.0
2018-10-15,12.43,12.48,12.15,12.28,1613830.0
2018-10-16,12.36,12.66,12.35,12.64,1040366.0
2018-10-17,12.57,12.72,12.42,12.67,1182104.0
2018-10-18,12.62,12.89,12.52,12.58,1717945.0
2018-10-19,12.68,12.73,12.22,12.22,1242036.0
2018-10-22,12.31,12.55,12.23,12.4,1527031.0
2018-10-23,12.17,12.36,11.93,12.27,1746047.0
2018-10-24,12.21,12.29,11.54,11.56,1930797.0
2018-10-25,11.68,12.04,11.68,11.96,1539448.0
2018-10-26,11.7,12.01,11.43,11.75,2120156.0
2018-10-29,11.89,12.15,11.35,11.55,1790722.0
2018-10-30,11.52,11.89,11.49,11.85,1235257.0
2018-10-31,12.0,12.22,11.96,12.15,1140436.0
2018-11-01,12.15,12.48,12.03,12.45,987132.0
2018-11-02,12.44,12.49,12.08,12.27,1619413.0
2018-11-05,12.19,12.28,12.01,12.22,1128317.0
2018-11-06,12.2,12.44,12.2,12.37,873028.0
2018-11-07,12.5,12.76,12.43,12.62,1232174.0
2018-11-08,12.62,12.71,12.5,12.59,967634.0
2018-11-09,12.5,12.56,12.12,12.28,1223324.0
2018-11-12,12.21,12.3,11.78,11.84,1188993.0
2018-11-13,11.9,12.05,11.81,11.87,909761.0
2018-11-14,11.98,12.1,11.67,11.69,1231810.0
2018-11-15,11.61,11.74,11.55,11.65,1512279.0
2018-11-16,11.7,11.98,11.61,11.82,1800654.0
2018-11-19,12.0,12.06,11.31,11.32,2462133.0
2018-11-20,11.2,11.72,10.88,11.53,2594355.0
2018-11-21,11.67,11.84,11.6,11.63,1060907.0
2018-11-22,11.64,11.77,11.57,11.74,365780.0
2018-11-23,11.6,11.69,11.44,11.45,924744.0
2018-11-26,11.6,11.89,11.54,11.85,1322058.0
2018-11-27,11.77,11.93,11.69,11.78,848928.0
2018-11-28,11.87,11.96,11.54,11.84,1301041.0
2018-11-29,11.84,11.92,11.59,11.7,1115227.0
2018-11-30,11.7,11.79,11.6,11.68,1098736.0
2018-12-03,11.85,11.86,11.53,11.66,1170015.0
2018-12-04,11.53,11.69,11.1,11.15,2409763.0
2018-12-05,11.23,11.52,11.22,11.46,731617.0
2018-12-06,11.15,11.2,10.81,11.04,2150172.0
2018-12-07,11.02,11.11,10.585,10.65,1909231.0
2018-12-10,10.61,10.83,10.53,10.61,1731097.0
2018-12-11,10.77,10.8,10.52,10.52,1793106.0
2018-12-12,10.65,10.86,10.62,10.66,1450585.0
2018-12-13,10.78,10.84,10.26,10.28,1574977.0
2018-12-14,10.2,10.43,10.11,10.18,1637289.0
2018-12-17,10.14,10.24,9.97,10.0,1686066.0
2018-12-18,10.07,10.28,10.04,10.1,1537730.0
2018-12-19,10.14,10.33,9.9,9.93,1540306.0
2018-12-20,10.15,10.82,9.94,10.22,4663776.0
2018-12-21,10.23,10.37,9.31,9.39,6839714.0
2018-12-24,9.18,9.42,8.94,9.16,1847644.0
2018-12-27,9.28,9.7,9.27,9.59,2564252.0
2018-12-28,9.62,9.9,9.52,9.77,1811637.0
2018-12-31,9.83,9.93,9.58,9.71,1229442.0
2019-01-02,9.52,9.77,9.45,9.64,1191925.0
2019-01-03,9.55,9.6,9.28,9.29,1601717.0
2019-01-04,9.59,9.71,9.38,9.67,1461175.0
2019-01-07,9.75,9.91,9.64,9.88,1611386.0
2019-01-08,10.03,10.1,9.79,9.82,1372644.0
2019-01-09,9.87,9.93,9.77,9.86,1211820.0
2019-01-10,9.8,9.98,9.71,9.96,1150198.0
2019-01-11,9.97,10.14,9.92,10.05,863845.0
2019-01-14,10.04,10.04,9.86,9.94,957755.0
2019-01-15,9.97,10.01,9.87,9.98,918260.0
2019-01-16,10.0,10.21,9.97,10.14,1497127.0
2019-01-17,10.12,10.2,10.07,10.2,1040752.0
2019-01-18,10.29,10.49,10.25,10.41,1439379.0
2019-01-21,10.47,10.49,10.34,10.46,508726.0
2019-01-22,10.38,10.45,10.105,10.17,1079506.0
2019-01-23,10.2,10.4,10.17,10.32,1017982.0
2019-01-24,10.33,10.47,10.32,10.37,920648.0
2019-01-25,10.42,10.72,10.36,10.69,1259738.0
2019-01-28,10.7,10.73,10.56,10.62,921510.0
2019-01-29,10.66,10.73,10.49,10.56,1033220.0
2019-01-30,10.64,10.69,10.46,10.69,1084740.0
2019-01-31,10.69,10.75,10.53,10.58,872348.0
2019-02-01,10.61,10.66,10.49,10.59,819943.0
2019-02-04,10.63,10.83,10.6,10.78,720224.0
2019-02-05,10.82,11.0,10.81,10.96,794020.0
2019-02-06,10.97,11.02,10.88,10.97,984364.0
2019-02-07,10.93,10.95,10.74,10.77,862669.0
2019-02-08,10.71,10.86,10.66,10.74,1047596.0
2019-02-11,10.81,10.99,10.76,10.98,980938.0
2019-02-12,11.06,11.25,11.02,11.14,1363899.0
2019-02-13,11.2,11.28,11.18,11.24,1104690.0
2019-02-14,11.24,11.34,11.15,11.3,896446.0
2019-02-15,11.44,11.55,11.3,11.5,1451136.0
2019-02-19,11.65,11.65,11.5,11.57,1001462.0
2019-02-20,11.59,11.59,11.15,11.2,1876606.0
2019-02-21,11.2,11.23,11.06,11.07,1341175.0
2019-02-22,11.17,11.45,11.11,11.35,1223205.0
2019-02-25,11.41,11.6,11.4,11.52,1164308.0
2019-02-26,11.52,11.56,11.35,11.41,1036038.0
2019-02-27,11.35,11.45,11.25,11.45,929484.0
2019-02-28,11.41,11.49,11.33,11.44,669722.0
2019-03-01,11.51,11.71,11.51,11.66,1629854.0
2019-03-04,11.76,11.85,11.45,11.64,1517196.0
2019-03-05,11.63,11.73,11.6,11.64,886856.0
2019-03-06,11.66,12.28,11.58,12.23,2502906.0
2019-03-07,12.24,12.25,11.77,12.16,2593762.0
2019-03-08,11.96,12.37,11.88,12.32,1886354.0
2019-03-11,12.36,12.54,12.27,12.41,1898032.0
2019-03-12,12.48,12.75,12.41,12.6,1974479.0
2019-03-13,12.71,12.78,12.54,12.55,1766874.0
2019-03-14,12.58,12.58,12.39,12.43,1329196.0
2019-03-15,12.59,12.68,12.38,12.63,3901232.0
2019-03-18,12.59,12.66,12.4,12.57,1386633.0
2019-03-19,12.59,12.61,12.42,12.45,1068666.0
2019-03-20,12.41,12.55,12.345,12.45,917860.0
2019-03-21,12.4,12.62,12.4,12.52,1355881.0
2019-03-22,12.48,12.53,12.11,12.12,1780840.0
2019-03-25,12.1,12.12,11.76,11.83,2428254.0
2019-03-26,11.97,11.99,11.7,11.8,1763081.0
2019-03-27,11.83,11.9,11.58,11.74,1599701.0
2019-03-28,11.8,11.94,11.64,11.91,1836309.0
2019-03-29,13.19,13.74,13.08,13.47,8091621.0
2019-04-01,13.61,13.66,12.74,12.75,4613577.0
2019-04-02,12.8,13.0,12.7,12.81,2114829.0
2019-04-03,12.82,12.92,12.73,12.76,1330733.0
2019-04-04,12.78,12.84,12.42,12.45,1511089.0
2019-04-05,12.5,12.59,12.32,12.52,1236633.0
2019-04-08,12.45,12.48,12.17,12.47,1211152.0
2019-04-09,12.41,12.55,12.36,12.43,832492.0
2019-04-10,12.48,12.51,12.36,12.41,878634.0
2019-04-11,12.45,12.59,12.43,12.51,1119483.0
2019-04-12,12.6,12.63,12.33,12.37,994693.0
2019-04-15,12.36,12.41,12.22,12.32,827043.0
2019-04-16,12.37,12.56,12.33,12.42,1032976.0
2019-04-17,12.46,12.47,12.265,12.28,960993.0
2019-04-18,12.31,12.35,12.11,12.34,1123704.0
2019-04-22,12.27,12.37,12.18,12.34,625262.0
2019-04-23,12.36,12.45,12.24,12.35,936204.0
2019-04-24,12.33,12.35,12.01,12.04,1350750.0
2019-04-25,12.04,12.29,11.81,12.2,1953564.0
2019-04-26,12.25,12.38,12.19,12.38,1082662.0
2019-04-29,12.38,12.68,12.37,12.49,1209002.0
2019-04-30,12.5,12.66,12.29,12.29,1051510.0
2019-05-01,12.35,12.43,12.18,12.19,1037575.0
2019-05-02,12.23,12.54,12.21,12.42,1134032.0
2019-05-03,12.49,12.62,12.42,12.62,1087165.0
2019-05-06,12.38,12.48,12.24,12.32,1266396.0
2019-05-07,12.25,12.3,12.07,12.11,1461345.0
2019-05-08,12.09,12.17,12.0,12.03,953776.0
2019-05-09,11.98,12.03,11.74,11.91,1075071.0
2019-05-10,11.9,11.91,11.57,11.81,1306085.0
2019-05-13,11.55,11.6,11.25,11.26,1290608.0
2019-05-14,11.33,11.47,11.3,11.4,780114.0
2019-05-15,11.36,11.6,11.32,11.52,592049.0
2019-05-16,11.53,11.7,11.46,11.63,876909.0
2019-05-17,11.56,11.63,11.37,11.37,752875.0
2019-05-21,11.23,11.24,11.01,11.06,970028.0
2019-05-22,11.0,11.2,10.91,11.18,828414.0
2019-05-23,11.06,11.09,10.77,10.82,992198.0
2019-05-24,10.92,10.93,10.75,10.83,664577.0
2019-05-27,10.85,10.94,10.75,10.9,366965.0
2019-05-28,10.91,11.05,10.84,10.87,842623.0
2019-05-29,10.84,10.84,10.67,10.67,1156843.0
2019-05-30,10.68,10.76,10.57,10.68,679014.0
2019-05-31,10.55,10.665,10.53,10.61,714933.0
2019-06-03,10.6,10.66,10.37,10.53,1516994.0
2019-06-04,10.62,10.78,10.55,10.78,851770.0
2019-06-05,10.85,10.86,10.55,10.6,943961.0
2019-06-06,10.6,10.69,10.43,10.49,883855.0
2019-06-07,10.53,10.72,10.47,10.55,1111017.0
2019-06-10,10.6,10.65,10.5,10.52,889267.0
2019-06-11,10.62,11.2,10.5,10.96,2998077.0
2019-06-12,10.93,11.86,10.91,11.64,3798076.0
2019-06-13,11.73,11.82,11.4,11.58,1876312.0
2019-06-14,11.54,11.54,11.25,11.47,1044497.0
2019-06-17,11.44,11.73,11.4,11.57,1209598.0
2019-06-18,11.66,11.73,11.59,11.67,1192632.0
2019-06-19,11.71,11.94,11.61,11.89,1358432.0
2019-06-20,11.98,11.98,11.35,11.38,1964687.0
2019-06-21,11.37,11.38,11.17,11.17,2735908.0
2019-06-24,11.22,11.34,11.14,11.16,1185124.0
2019-06-25,11.2,11.2,10.88,10.89,1681722.0
2019-06-26,10.9,10.96,9.77,9.9,5647341.0
2019-06-27,9.85,9.87,9.31,9.65,3910231.0
2019-06-28,9.65,9.84,9.6,9.76,2499142.0
2019-07-02,9.83,9.83,9.68,9.76,1207064.0
2019-07-03,9.78,9.84,9.7,9.8,700655.0
2019-07-04,9.85,9.88,9.72,9.74,351620.0
2019-07-05,9.74,9.83,9.66,9.67,1270880.0
2019-07-08,9.65,9.66,9.33,9.33,1274501.0
2019-07-09,9.32,9.67,9.3,9.55,1834741.0
2019-07-10,9.59,9.62,9.19,9.25,2054864.0
2019-07-11,9.31,9.33,9.16,9.27,1185304.0
2019-07-12,9.3,9.44,9.21,9.38,1125052.0
2019-07-15,9.43,9.46,9.3,9.4,1406498.0
2019-07-16,9.4,9.43,9.31,9.34,990810.0
2019-07-17,9.34,9.38,9.24,9.28,1244713.0
2019-07-18,9.25,9.29,9.02,9.16,1604991.0
2019-07-19,9.17,9.32,9.17,9.26,1257220.0
2019-07-22,9.3,9.37,9.2,9.33,1167148.0
2019-07-23,9.38,9.49,9.36,9.49,1165639.0
2019-07-24,9.48,9.61,9.41,9.6,740255.0
2019-07-25,9.61,9.61,9.46,9.52,732910.0
2019-07-26,9.55,9.74,9.53,9.72,1120493.0
2019-07-29,9.74,9.74,9.52,9.66,816914.0
2019-07-30,9.59,9.78,9.56,9.77,975671.0
2019-07-31,9.78,9.78,9.52,9.63,1207023.0
2019-08-01,9.62,9.72,9.515,9.61,1208739.0
2019-08-02,9.56,9.59,9.33,9.43,1321098.0
2019-08-06,9.28,9.37,8.93,8.98,1801187.0
2019-08-07,8.94,9.13,8.85,9.08,1476142.0
2019-08-08,9.12,9.35,9.1,9.34,1412496.0
2019-08-09,9.28,9.32,9.16,9.22,938956.0
2019-08-12,9.16,9.2,9.02,9.06,723363.0
2019-08-13,9.02,9.3,8.98,9.27,900088.0
2019-08-14,9.09,9.13,9.0,9.01,1149168.0
2019-08-15,9.02,9.06,8.86,8.9,887236.0
2019-08-16,9.02,9.19,8.96,9.11,1001331.0
2019-08-19,9.2,9.29,9.1,9.28,689471.0
2019-08-20,9.24,9.24,9.06,9.16,926797.0
2019-08-21,9.22,9.56,9.17,9.45,1999833.0
2019-08-22,9.46,9.48,9.27,9.37,701049.0
2019-08-23,9.62,9.75,9.24,9.28,2035042.0
2019-08-26,9.32,9.39,9.05,9.08,934480.0
2019-08-27,9.09,9.14,8.905,8.96,1146461.0
2019-08-28,8.95,9.09,8.83,9.07,702892.0
2019-08-29,9.15,9.28,9.11,9.26,753363.0
2019-08-30,9.29,9.3,9.12,9.14,974160.0
2019-09-03,9.09,9.18,8.88,9.02,1106221.0
2019-09-04,9.09,9.275,9.07,9.15,1148061.0
2019-09-05,9.24,9.67,9.24,9.66,1862356.0
2019-09-06,9.63,9.68,9.43,9.48,782345.0
2019-09-09,9.48,9.5,9.07,9.16,1674942.0
2019-09-10,9.15,9.4,9.08,9.4,1266027.0
2019-09-11,9.49,9.93,9.42,9.92,1945530.0
2019-09-12,9.92,9.95,9.69,9.78,1285758.0
2019-09-13,9.85,9.98,9.76,9.91,1072091.0
2019-09-16,9.91,10.27,9.89,10.07,2020118.0
2019-09-17,10.17,10.19,9.9,10.07,1353440.0
2019-09-18,10.08,10.08,9.9,10.0,1132708.0
2019-09-19,10.0,10.05,9.915,10.01,902404.0
2019-09-20,10.05,10.15,9.95,10.01,1822779.0
2019-09-23,9.95,9.99,9.81,9.93,1321829.0
2019-09-24,8.35,8.44,7.59,7.68,10422717.0
2019-09-25,7.73,7.74,7.18,7.36,6350453.0
2019-09-26,7.36,7.43,7.14,7.24,2878976.0
2019-09-27,7.23,7.25,6.95,6.97,3589923.0
2019-09-30,6.98,7.09,6.76,6.94,3175720.0
2019-10-01,7.06,7.16,6.72,6.79,2654684.0
2019-10-02,6.71,6.75,6.6,6.69,2447688.0
2019-10-03,6.71,6.88,6.56,6.81,1981350.0
2019-10-04,6.8,6.92,6.75,6.87,1341092.0
2019-10-07,6.87,7.05,6.76,6.79,2048521.0
2019-10-08,6.75,6.76,6.5,6.5,1929793.0
2019-10-09,6.56,6.68,6.48,6.64,2133418.0
2019-10-10,6.62,6.85,6.61,6.75,2170101.0
2019-10-11,6.82,7.05,6.8,7.02,2490272.0
2019-10-15,6.98,7.08,6.91,6.92,1477826.0
2019-10-16,6.92,6.94,6.7,6.75,2014949.0
2019-10-17,6.8,6.87,6.74,6.83,1027325.0
2019-10-18,6.91,6.91,6.58,6.67,1212551.0
2019-10-21,6.73,6.87,6.69,6.8,1147126.0
2019-10-22,6.85,6.87,6.72,6.75,856185.0
2019-10-23,6.75,6.88,6.71,6.81,1034537.0
2019-10-24,6.76,6.9,6.72,6.75,1202050.0
2019-10-25,6.73,6.83,6.65,6.81,1035997.0
2019-10-28,6.85,6.96,6.82,6.9,1220079.0
2019-10-29,6.89,6.94,6.82,6.89,1130784.0
2019-10-30,6.98,7.17,6.89,6.98,1434466.0
2019-10-31,6.95,6.99,6.81,6.92,1707757.0
2019-11-01,6.97,7.23,6.91,7.23,2680568.0
2019-11-04,7.44,7.54,7.3,7.38,2169726.0
2019-11-05,7.39,7.43,7.26,7.29,1509026.0
2019-11-06,7.3,7.34,7.24,7.32,1091996.0
2019-11-07,7.34,7.43,7.27,7.3,1177367.0
2019-11-08,7.3,7.35,7.24,7.34,1068883.0
2019-11-11,7.28,7.38,7.26,7.36,1148006.0
2019-11-12,7.37,7.48,7.325,7.45,1279807.0
2019-11-13,7.44,7.48,7.26,7.32,1426410.0
2019-11-14,7.31,7.33,7.08,7.13,1298231.0
2019-11-15,7.13,7.24,7.09,7.23,1110632.0
2019-11-18,7.2,7.21,6.95,6.96,1433302.0
2019-11-19,6.98,7.19,6.96,7.09,1754786.0
2019-11-20,7.09,7.16,6.92,6.99,1479449.0
2019-11-21,7.02,7.13,6.955,7.1,2177251.0
2019-11-22,7.13,7.5,7.12,7.46,2228280.0
2019-11-25,7.5,7.53,7.28,7.3,1569229.0
2019-11-26,7.3,7.36,7.22,7.36,924836.0
2019-11-27,7.34,7.47,7.33,7.45,1267859.0
2019-11-28,7.42,7.45,7.32,7.33,533477.0
2019-11-29,7.32,7.43,7.3,7.33,852132.0
2019-12-02,7.35,7.39,7.19,7.3,1151021.0
2019-12-03,7.21,7.235,7.1,7.16,955917.0
2019-12-04,7.22,7.3,7.14,7.14,1153718.0
2019-12-05,7.14,7.18,7.05,7.08,982513.0
2019-12-06,7.11,7.19,7.09,7.17,1007591.0
2019-12-09,7.19,7.3,7.17,7.2,1025233.0
2019-12-10,7.18,7.23,7.07,7.13,1165600.0
2019-12-11,7.14,7.35,7.13,7.3,1118319.0
2019-12-12,7.31,7.5,7.3,7.46,1877450.0
2019-12-13,7.51,7.65,7.41,7.47,3237932.0
2019-12-16,7.48,7.59,7.47,7.53,1651157.0
2019-12-17,7.55,7.58,7.46,7.51,1227331.0
2019-12-18,7.49,7.53,7.395,7.4,1650228.0
2019-12-19,7.43,7.67,7.38,7.63,2099021.0
2019-12-20,7.98,8.6,7.97,8.57,8238229.0
2019-12-23,8.64,8.76,8.49,8.53,2567005.0
2019-12-24,8.52,8.58,8.34,8.37,1114084.0
2019-12-27,8.4,8.51,8.35,8.44,1771350.0
2019-12-30,8.4,8.5,8.26,8.39,1788059.0
2019-12-31,8.35,8.46,8.3,8.35,1600964.0
2020-01-02,8.44,8.525,8.38,8.45,1476023.0
2020-01-03,8.35,8.5,8.33,8.4,1281863.0
2020-01-06,8.33,8.75,8.32,8.67,2116652.0
2020-01-07,8.78,8.89,8.59,8.68,1690713.0
2020-01-08,8.66,8.73,8.58,8.68,1493820.0
2020-01-09,8.74,8.8,8.65,8.66,1039356.0
2020-01-10,8.68,8.69,8.5,8.57,1174662.0
2020-01-13,8.6,8.71,8.49,8.7,768487.0
2020-01-14,8.72,8.79,8.625,8.65,1097810.0
2020-01-15,8.65,8.88,8.64,8.79,1586139.0
2020-01-16,8.85,8.99,8.84,8.89,1292508.0
2020-01-17,8.95,8.96,8.74,8.78,1059679.0
2020-01-20,8.75,8.77,8.68,8.77,274502.0
2020-01-21,8.71,8.75,8.6,8.61,1004953.0
2020-01-22,8.64,8.79,8.62,8.7,708092.0
2020-01-23,8.68,8.76,8.58,8.76,744999.0
2020-01-24,8.78,8.88,8.61,8.68,1076180.0
2020-01-27,8.45,8.45,8.08,8.26,2784816.0
2020-01-28,8.3,8.46,8.3,8.44,816875.0
2020-01-29,8.5,8.52,8.36,8.38,1138243.0
2020-01-30,8.31,8.35,8.15,8.24,1317980.0
2020-01-31,8.22,8.27,8.02,8.06,1512909.0
2020-02-03,8.1,8.28,8.06,8.26,1137920.0
2020-02-04,8.39,8.44,8.16,8.17,1721401.0
2020-02-05,8.23,8.36,8.2,8.25,1241474.0
2020-02-06,8.26,8.3,8.15,8.18,943821.0
2020-02-07,8.12,8.18,8.01,8.01,1124666.0
2020-02-10,8.0,8.14,7.93,8.08,945018.0
2020-02-11,8.11,8.25,8.07,8.24,1272688.0
2020-02-12,8.3,8.33,8.05,8.06,1484753.0
2020-02-13,8.02,8.03,7.89,7.96,1091051.0
2020-02-14,7.94,7.96,7.67,7.73,1716004.0
2020-02-18,7.8,8.28,7.75,8.09,3102294.0
2020-02-19,8.16,8.25,8.06,8.14,1142704.0
2020-02-20,8.14,8.25,8.04,8.16,1451177.0
2020-02-21,8.13,8.16,7.89,7.94,1339952.0
2020-02-24,7.5,7.67,7.5,7.64,1346925.0
2020-02-25,7.73,7.75,7.21,7.3,2769781.0
2020-02-26,7.27,7.51,7.26,7.31,1533997.0
2020-02-27,7.03,7.17,6.78,7.06,2329425.0
2020-02-28,6.69,6.95,6.67,6.93,2790118.0
2020-03-02,6.91,6.95,6.635,6.77,2275522.0
2020-03-03,6.81,6.84,6.51,6.59,2768607.0
2020-03-04,6.7,6.73,6.35,6.58,2694355.0
2020-03-05,6.43,6.51,6.21,6.25,2084174.0
2020-03-06,6.03,6.11,5.81,5.93,3297601.0
2020-03-09,5.25,5.56,5.15,5.28,4482367.0
2020-03-10,5.54,5.77,5.42,5.77,4087558.0
2020-03-11,5.63,5.88,5.52,5.73,3539605.0
2020-03-12,5.36,5.4,5.05,5.13,4713729.0
2020-03-13,5.43,6.04,5.05,6.02,4927815.0
2020-03-16,5.23,5.42,4.74,4.76,3999413.0
2020-03-17,4.94,4.98,4.05,4.12,6882314.0
2020-03-18,4.0,4.63,3.94,4.54,5535576.0
2020-03-19,4.51,4.86,4.34,4.73,2798759.0
2020-03-20,4.72,5.31,4.7,4.87,5183810.0
2020-03-23,4.82,5.14,4.71,5.03,3447339.0
2020-03-24,5.26,5.32,5.02,5.24,2885405.0
2020-03-25,5.17,5.67,5.07,5.38,4052142.0
2020-03-26,5.35,5.85,5.34,5.53,3005915.0
2020-03-27,5.31,5.41,5.2,5.33,2394658.0
2020-03-30,5.37,5.56,5.21,5.54,1973146.0
2020-03-31,5.79,6.09,5.68,5.77,2905377.0
2020-04-01,4.84,5.23,4.69,4.74,5760070.0
2020-04-02,4.74,5.0,4.52,4.59,3515988.0
2020-04-03,4.58,4.72,4.5,4.57,2000997.0
2020-04-06,4.73,4.99,4.62,4.9,2917028.0
2020-04-07,5.14,5.29,5.04,5.05,3636133.0
2020-04-08,5.16,5.45,5.1,5.39,3640615.0
2020-04-09,5.47,5.59,5.24,5.25,3130627.0
2020-04-13,5.3,5.4,5.13,5.36,3240908.0
2020-04-14,5.41,5.58,5.4,5.54,2079252.0
2020-04-15,5.45,5.46,5.22,5.24,1937359.0
2020-04-16,5.28,5.79,5.27,5.65,3167237.0
2020-04-17,5.87,6.02,5.77,5.98,2552461.0
2020-04-20,5.91,6.08,5.69,5.8,2482328.0
2020-04-21,5.69,5.88,5.55,5.55,2017943.0
2020-04-22,5.7,5.74,5.49,5.54,1680904.0
2020-04-23,5.63,5.8,5.5,5.63,2353972.0
2020-04-24,5.68,5.75,5.61,5.7,1741821.0
2020-04-27,5.75,5.98,5.69,5.98,2377054.0
2020-04-28,6.11,6.14,5.83,5.91,2276460.0
2020-04-29,6.01,6.16,5.96,6.07,2283991.0
2020-04-30,6.12,6.13,5.895,5.94,1897167.0
2020-05-01,5.8,5.88,5.61,5.74,1907492.0
2020-05-04,5.68,6.03,5.67,6.03,2561232.0
2020-05-05,6.15,6.18,5.98,6.02,1584056.0
2020-05-06,6.06,6.52,6.05,6.38,3340366.0
2020-05-07,6.55,6.62,6.32,6.43,2652881.0
2020-05-08,6.51,6.62,6.4,6.55,2061281.0
2020-05-11,6.49,6.53,6.36,6.44,1485806.0
2020-05-12,6.41,6.55,6.3,6.34,1946238.0
2020-05-13,6.3,6.46,6.13,6.3,2627234.0
2020-05-14,6.15,6.3,6.05,6.27,2362896.0
2020-05-15,6.21,6.31,6.19,6.25,1206881.0
2020-05-19,6.3,6.38,6.2,6.27,1472499.0
2020-05-20,6.39,6.64,6.33,6.48,2036677.0
2020-05-21,6.5,6.52,6.29,6.35,1779495.0
2020-05-22,6.34,6.44,6.3,6.38,1066916.0
2020-05-25,6.4,6.64,6.39,6.53,1161143.0
2020-05-26,6.56,6.64,6.36,6.4,2418945.0
2020-05-27,6.47,6.5,6.29,6.42,2093261.0
2020-05-28,6.4,6.495,6.31,6.32,1255872.0
2020-05-29,6.34,6.42,6.23,6.4,1877060.0
2020-06-01,6.38,6.79,6.29,6.67,5118301.0
2020-06-02,7.18,7.43,6.79,7.24,7947879.0
2020-06-03,7.33,7.34,6.96,7.04,2881756.0
2020-06-04,7.02,7.18,6.97,7.07,1890844.0
2020-06-05,7.2,7.46,7.13,7.38,2856126.0
2020-06-08,7.65,7.8,7.43,7.74,2906618.0
2020-06-09,7.71,7.73,7.39,7.52,1869129.0
2020-06-10,7.54,7.59,7.37,7.48,1275425.0
2020-06-11,7.02,7.19,6.83,6.88,2840149.0
2020-06-12,7.12,7.26,7.01,7.14,1987199.0
2020-06-15,6.91,6.95,6.69,6.76,3583910.0
2020-06-16,6.98,7.17,6.92,7.07,2553885.0
2020-06-17,7.21,7.23,6.9,6.92,1882506.0
2020-06-18,6.9,6.97,6.81,6.91,1708615.0
2020-06-19,7.01,7.01,6.73,6.99,4506748.0
2020-06-22,6.97,7.11,6.9,6.94,2142647.0
2020-06-23,7.01,7.07,6.885,6.91,1808384.0
2020-06-24,6.9,6.91,6.61,6.69,2049271.0
2020-06-25,6.3,6.66,6.29,6.61,2866987.0
2020-06-26,6.59,6.73,6.46,6.47,1536435.0
2020-06-29,6.48,6.61,6.36,6.56,1337600.0
2020-06-30,6.53,6.64,6.47,6.62,985161.0
2020-07-02,6.49,6.715,6.49,6.6,1932584.0
2020-07-03,6.64,6.7,6.53,6.62,591446.0
2020-07-06,6.7,6.87,6.67,6.79,1347826.0
2020-07-07,6.8,6.8,6.52,6.52,1148462.0
2020-07-08,6.53,6.58,6.43,6.55,889714.0
2020-07-09,6.54,6.57,6.38,6.55,1060134.0
2020-07-10,6.53,6.55,6.4,6.43,1071795.0
2020-07-13,6.44,6.48,6.22,6.22,1333066.0
2020-07-14,6.22,6.28,6.06,6.24,1488776.0
2020-07-15,6.3,6.4,6.25,6.37,1260906.0
2020-07-16,6.32,6.35,6.19,6.31,1032362.0
2020-07-17,6.33,6.57,6.31,6.52,1302932.0
2020-07-20,6.6,6.8,6.54,6.76,1469641.0
2020-07-21,6.81,6.81,6.51,6.55,1219442.0
2020-07-22,6.54,6.6,6.41,6.43,1013384.0
2020-07-23,6.43,6.49,6.32,6.37,1194674.0
2020-07-24,6.32,6.32,6.18,6.23,946371.0
2020-07-27,6.22,6.29,6.11,6.27,1050669.0
2020-07-28,6.28,6.34,6.19,6.25,899978.0
2020-07-29,6.3,6.54,6.26,6.49,1907048.0
2020-07-30,6.44,6.49,6.29,6.38,999438.0
2020-07-31,6.39,6.44,6.25,6.35,770655.0
2020-08-04,6.3,6.39,6.23,6.33,1228104.0
2020-08-05,6.35,6.46,6.3,6.44,962982.0
2020-08-06,6.39,6.73,6.33,6.61,1354706.0
2020-08-07,6.67,6.89,6.45,6.5,1721021.0
2020-08-10,6.51,6.57,6.37,6.45,1180018.0
2020-08-11,6.46,6.51,6.34,6.4,1120115.0
2020-08-12,6.43,6.48,6.37,6.4,680563.0
2020-08-13,6.39,6.55,6.36,6.47,992830.0
2020-08-14,6.45,6.49,6.3,6.37,1333126.0
2020-08-17,6.35,6.4,6.3,6.35,738721.0
2020-08-18,6.33,6.39,6.25,6.32,824179.0
2020-08-19,6.35,6.39,6.27,6.33,1010269.0
2020-08-20,6.33,6.39,6.25,6.39,1435051.0
2020-08-21,6.39,6.4,6.25,6.27,815674.0
2020-08-24,6.31,6.4,6.26,6.33,1447681.0
2020-08-25,6.34,6.43,6.29,6.3,1300926.0
2020-08-26,6.3,6.84,6.3,6.7,3207342.0
2020-08-27,6.7,6.79,6.545,6.6,1772502.0
2020-08-28,6.71,6.94,6.67,6.85,1838148.0
2020-08-31,6.87,6.94,6.72,6.8,1717229.0
2020-09-01,6.82,7.32,6.79,7.28,2919995.0
2020-09-02,7.39,7.39,7.07,7.21,2658059.0
2020-09-03,7.13,7.14,6.76,6.8,1980037.0
2020-09-04,6.71,6.81,6.39,6.66,2146745.0
2020-09-08,6.54,6.7,6.47,6.52,1265450.0
2020-09-09,6.63,6.68,6.47,6.47,2150889.0
2020-09-10,6.52,6.535,6.33,6.36,1227672.0
2020-09-11,6.37,6.42,6.18,6.25,1535346.0
2020-09-14,6.32,6.46,6.31,6.35,964142.0
2020-09-15,6.42,6.44,6.31,6.36,904819.0
2020-09-16,6.43,6.43,6.23,6.25,1637100.0
2020-09-17,6.21,6.24,6.08,6.23,1194151.0
2020-09-18,6.25,6.45,6.18,6.42,1971251.0
2020-09-21,6.3,6.38,6.21,6.33,1118994.0
2020-09-22,6.44,6.59,6.355,6.57,1472641.0
2020-09-23,6.61,6.64,6.39,6.43,1463366.0
2020-09-24,6.89,7.15,6.3,6.36,7178826.0
2020-09-25,6.4,6.52,6.27,6.37,2097210.0
2020-09-28,6.46,6.48,6.16,6.18,2712533.0
2020-09-29,6.2,6.27,6.01,6.22,2169494.0
2020-09-30,6.21,6.37,6.1,6.11,2369580.0
2020-10-01,6.15,6.17,6.03,6.1,1547122.0
2020-10-02,6.0,6.01,5.82,5.92,2641730.0
2020-10-05,5.97,5.98,5.87,5.96,1200532.0
2020-10-06,6.01,6.2,5.98,6.05,1619195.0
2020-10-07,6.12,6.17,6.0,6.09,1233686.0
2020-10-08,6.09,6.14,6.02,6.09,1294132.0
2020-10-09,6.08,6.23,6.06,6.22,1446412.0
2020-10-13,6.25,6.88,6.23,6.77,5409185.0
2020-10-14,6.77,6.89,6.605,6.7,3839901.0
2020-10-15,6.6,6.83,6.59,6.81,2692485.0
2020-10-16,6.85,6.88,6.55,6.64,3577109.0
2020-10-19,6.65,6.86,6.6,6.85,2372328.0
2020-10-20,6.86,6.87,6.65,6.69,1884591.0
2020-10-21,6.7,6.74,6.56,6.7,1557848.0
2020-10-22,6.69,6.74,6.55,6.73,1585111.0
2020-10-23,6.73,6.74,6.55,6.71,1164898.0
2020-10-26,6.64,6.68,6.42,6.44,1445604.0
2020-10-27,6.48,6.53,6.38,6.4,1020535.0
2020-10-28,6.37,6.37,6.07,6.09,1607652.0
2020-10-29,6.11,6.2,6.06,6.14,1313664.0
2020-10-30,6.09,6.12,5.925,5.98,1568695.0
2020-11-02,6.04,6.05,5.91,5.92,1418628.0
2020-11-03,5.96,6.17,5.94,6.12,1186487.0
2020-11-04,6.29,6.29,6.035,6.16,1268514.0
2020-11-05,6.25,6.41,6.2,6.34,1312217.0
2020-11-06,6.34,6.37,6.23,6.32,1457637.0
2020-11-09,6.48,6.55,6.33,6.43,1814381.0
2020-11-10,6.4,6.55,6.31,6.55,1716790.0
2020-11-11,6.58,6.82,6.53,6.8,1946418.0
2020-11-12,6.8,6.84,6.55,6.56,1302327.0
2020-11-13,6.58,6.765,6.58,6.72,1234719.0
2020-11-16,6.74,6.84,6.72,6.81,1269864.0
2020-11-17,6.81,6.95,6.74,6.95,1847607.0
2020-11-18,7.0,7.32,6.95,7.14,2345773.0
2020-11-19,7.17,7.18,6.93,7.01,1493859.0
2020-11-20,7.0,7.55,6.97,7.55,2780850.0
2020-11-23,7.58,7.62,7.325,7.41,2148616.0
2020-11-24,7.51,7.52,7.36,7.41,1658503.0
2020-11-25,7.39,7.71,7.38,7.65,2088146.0
2020-11-26,7.75,7.86,7.68,7.73,837252.0
2020-11-27,7.74,8.04,7.66,7.99,1586248.0
2020-11-30,7.95,7.97,7.54,7.65,2825830.0
2020-12-01,10.76,12.55,8.96,9.08,45747368.0
2020-12-02,9.9,10.87,9.17,9.58,25505965.0
2020-12-03,9.65,9.8,9.29,9.6,8562490.0
2020-12-04,9.5,10.92,9.49,10.87,13675021.0
2020-12-07,11.19,11.52,10.4,10.55,9615824.0
2020-12-08,10.56,11.16,10.55,10.91,6809104.0
2020-12-09,10.96,11.05,10.35,10.64,5328695.0
2020-12-10,10.35,10.68,10.33,10.65,2615981.0
2020-12-11,10.58,10.64,10.17,10.42,3517994.0
2020-12-14,10.55,10.92,10.43,10.54,4435575.0
2020-12-15,10.66,10.69,10.3,10.55,3009016.0
2020-12-16,10.6,10.63,10.42,10.53,2106621.0
2020-12-17,10.55,10.59,10.22,10.51,3508998.0
2020-12-18,10.0,10.02,8.795,8.85,11251928.0
2020-12-21,8.63,9.24,8.62,9.14,4629559.0
2020-12-22,9.25,9.62,9.11,9.28,3501091.0
2020-12-23,9.4,9.43,9.11,9.12,2489813.0
2020-12-24,9.12,9.285,9.04,9.06,1760694.0
2020-12-29,8.95,8.96,8.56,8.69,4186418.0
2020-12-30,8.69,8.71,8.43,8.51,2371773.0
2020-12-31,8.5,8.65,8.44,8.44,2163360.0
2021-01-04,8.51,8.67,8.34,8.44,3494882.0
2021-01-05,8.45,8.61,8.36,8.58,2952289.0
2021-01-06,8.58,8.75,8.42,8.52,3074265.0
2021-01-07,8.6,9.02,8.55,8.95,3709330.0
2021-01-08,9.13,9.69,8.99,9.52,5285390.0
2021-01-11,9.75,9.97,9.39,9.75,4239893.0
2021-01-12,9.83,9.84,9.56,9.67,2721621.0
2021-01-13,9.75,9.75,9.4,9.45,2982850.0
2021-01-14,9.5,11.79,9.47,11.46,13086657.0
2021-01-15,13.56,14.7,11.46,11.46,18636595.0
2021-01-18,12.9,13.3,12.56,13.2,5340123.0
2021-01-19,13.79,15.76,13.46,15.69,17886874.0
2021-01-20,16.74,17.29,15.7,16.15,16802256.0
2021-01-21,15.88,16.33,15.17,16.17,10943099.0
2021-01-22,15.7,18.16,15.46,17.86,19713904.0
2021-01-25,24.86,26.51,17.86,17.86,29342459.0
2021-01-26,24.0,24.77,21.84,23.78,23899943.0
2021-01-27,25.71,36.0,25.35,31.49,38225332.0
2021-01-28,25.0,28.84,17.28,18.8,25066623.0
2021-01-29,22.72,23.14,17.51,17.96,14906758.0
2021-02-01,18.6,19.92,16.32,18.81,13076200.0
2021-02-02,17.31,17.6,14.24,14.78,14386637.0
2021-02-03,14.88,15.91,14.16,15.31,10165535.0
2021-02-04,15.46,15.93,14.8,15.6,7047384.0
2021-02-05,15.45,17.44,15.23,16.9,10334645.0
2021-02-08,17.71,18.3,16.99,17.47,8731090.0
2021-02-09,17.32,17.42,16.59,17.02,5954466.0
2021-02-10,16.6,17.11,16.19,16.64,6891415.0
2021-02-11,16.3,16.58,15.42,15.87,6461618.0
2021-02-12,15.69,16.86,15.47,16.46,4914813.0
2021-02-16,16.7,16.71,15.29,15.49,6651128.0
2021-02-17,15.0,15.04,14.02,14.37,6837684.0
2021-02-18,13.76,14.33,13.67,13.88,4953293.0
2021-02-19,13.88,14.1,13.41,13.75,4293517.0
2021-02-22,13.5,14.6,13.34,13.5,5954423.0
2021-02-23,13.0,13.16,12.19,13.08,5765854.0
2021-02-24,13.0,14.66,12.83,14.15,8251252.0
2021-02-25,15.15,15.16,13.05,13.31,13746925.0
2021-02-26,13.3,13.65,12.7,12.87,8225373.0
2021-03-01,13.14,14.23,13.08,13.79,6577948.0
2021-03-02,13.8,13.82,13.15,13.22,3959760.0
2021-03-03,13.28,13.545,12.71,12.83,4938712.0
2021-03-04,12.7,13.08,12.17,12.51,7051113.0
2021-03-05,12.5,12.5,11.2,12.01,7674213.0
2021-03-08,11.86,12.68,11.64,12.34,5909120.0
2021-03-09,12.87,13.5,12.65,13.2,6715814.0
2021-03-10,13.85,13.88,12.84,13.05,8044605.0
2021-03-11,13.27,13.545,13.02,13.36,3916143.0
2021-03-12,13.12,14.88,12.99,14.8,7165705.0
2021-03-15,15.04,15.62,14.41,14.56,6740300.0
2021-03-16,14.71,15.19,14.05,14.28,3870087.0
2021-03-17,14.1,14.47,13.91,14.34,2793074.0
2021-03-18,14.18,14.28,13.36,13.47,3245380.0
2021-03-19,13.55,13.97,13.4,13.71,2612170.0
2021-03-22,13.76,14.17,13.35,13.42,1913308.0
2021-03-23,13.39,13.43,12.61,12.69,2985559.0
2021-03-24,12.82,12.86,12.01,12.09,2850882.0
2021-03-25,11.75,12.58,11.65,12.49,4370316.0
2021-03-26,12.64,12.64,11.71,12.12,4132523.0
2021-03-29,12.07,12.18,11.53,11.67,3223504.0
2021-03-30,11.5,11.89,11.23,11.78,3137104.0
2021-03-31,10.86,10.99,10.5,10.54,7469102.0
2021-04-01,10.8,11.18,10.69,10.77,4308915.0
2021-04-05,10.94,11.7,10.81,11.65,3731948.0
2021-04-06,11.47,11.66,11.22,11.3,2470311.0
2021-04-07,11.93,12.01,11.24,11.25,3942833.0
2021-04-08,11.32,12.05,11.27,11.88,3166965.0
2021-04-09,11.76,11.83,11.41,11.42,2344105.0
2021-04-12,11.4,11.65,11.26,11.35,2234658.0
2021-04-13,11.41,11.58,11.18,11.41,2565038.0
2021-04-14,11.4,11.75,11.255,11.27,2859210.0
2021-04-15,11.41,11.41,10.85,10.98,2892623.0
2021-04-16,10.93,10.97,10.65,10.86,2189673.0
2021-04-19,10.83,11.0,10.6,10.84,1785300.0
2021-04-20,10.79,10.89,10.17,10.34,3034981.0
2021-04-21,10.23,10.84,10.15,10.84,2492207.0
2021-04-22,10.87,11.19,10.73,10.82,2664977.0
2021-04-23,10.8,11.08,10.74,11.05,1445704.0
2021-04-26,11.07,11.4,10.99,11.26,2096181.0
2021-04-27,11.35,11.93,11.02,11.51,3632188.0
2021-04-28,11.46,11.97,11.32,11.46,3516197.0
2021-04-29,11.6,11.6,10.92,11.11,3370794.0
2021-04-30,10.99,11.22,10.77,10.87,2487376.0
2021-05-03,10.96,10.97,10.52,10.59,2167737.0
2021-05-04,10.54,10.57,10.02,10.32,3474036.0
2021-05-05,10.38,10.39,10.02,10.1,2296511.0
2021-05-06,10.0,10.04,9.74,9.89,3244259.0
2021-05-07,10.01,10.495,9.99,10.28,2495594.0
2021-05-10,10.22,10.23,9.84,9.86,2818221.0
2021-05-11,9.58,10.07,9.4,10.05,3296803.0
2021-05-12,9.91,9.95,9.56,9.66,3163593.0
2021-05-13,9.71,9.93,9.4,9.72,3921236.0
2021-05-14,9.75,10.33,9.66,10.22,3303227.0
2021-05-17,10.09,10.37,10.07,10.23,1722688.0
2021-05-18,10.28,10.89,10.14,10.57,3273206.0
2021-05-19,10.23,10.395,10.08,10.35,2293204.0
2021-05-20,10.44,10.63,10.29,10.58,1767187.0
2021-05-21,10.65,10.7,10.28,10.3,1853367.0
2021-05-25,10.41,10.49,10.21,10.37,2133920.0
2021-05-26,10.6,11.62,10.53,11.46,7958933.0
2021-05-27,11.74,12.24,11.17,11.92,11813309.0
2021-05-28,12.5,14.59,12.01,12.14,23333142.0
2021-05-31,12.38,12.71,12.21,12.4,2584849.0
2021-06-01,13.49,14.0,12.63,13.92,15939253.0
2021-06-02,15.53,20.0,14.89,18.25,48321568.0
2021-06-03,22.61,24.35,16.42,19.12,45787833.0
2021-06-04,19.2,19.75,16.53,16.74,20717926.0
2021-06-07,17.48,20.0,17.06,19.01,21018895.0
2021-06-08,20.03,20.76,18.45,19.1,18393876.0
2021-06-09,18.6,19.58,17.26,18.3,14757435.0
2021-06-10,17.91,18.41,16.7,16.81,12842339.0
2021-06-11,17.07,17.41,16.52,17.21,9760859.0
2021-06-14,17.27,17.89,16.79,17.07,8168115.0
2021-06-15,17.0,17.54,16.51,17.03,7382328.0
2021-06-16,16.6,16.81,15.43,15.77,7054146.0
2021-06-17,15.47,16.86,15.47,16.61,9410133.0
2021-06-18,16.77,17.2,15.69,15.92,7763007.0
2021-06-21,16.07,16.09,15.26,15.79,4402924.0
2021-06-22,15.8,16.75,15.36,16.51,6064214.0
2021-06-23,16.26,16.52,15.88,16.17,5011033.0
2021-06-24,16.32,16.41,15.58,15.65,3741642.0
2021-06-25,15.0,15.32,14.46,14.94,6792290.0
2021-06-28,14.94,15.86,14.85,15.83,5625736.0
2021-06-29,15.69,15.7,15.1,15.15,3889602.0
2021-06-30,15.0,15.48,14.8,15.15,4050075.0
2021-07-02,15.0,15.16,14.64,14.83,2903213.0
2021-07-05,14.96,15.2,14.9,15.1,1286539.0
2021-07-06,14.95,15.45,14.92,15.06,3247817.0
2021-07-07,15.06,15.1,14.22,14.35,3577558.0
2021-07-08,13.89,14.75,13.68,14.5,4275303.0
2021-07-09,14.44,14.71,14.24,14.69,1722521.0
2021-07-12,14.66,14.79,13.94,14.03,2637980.0
2021-07-13,13.99,14.29,13.62,13.88,2675688.0
2021-07-14,13.85,13.96,13.2,13.35,3036587.0
2021-07-15,13.15,13.69,12.92,13.31,3506383.0
2021-07-16,13.32,13.44,12.57,12.69,3459595.0
2021-07-19,12.5,12.85,12.34,12.61,3072360.0
2021-07-20,12.72,13.59,12.7,13.44,3285281.0
2021-07-21,13.27,13.72,13.25,13.57,2516194.0
2021-07-22,13.51,13.7,13.01,13.05,2016402.0
2021-07-23,13.05,13.12,12.65,12.83,2037703.0
2021-07-26,12.85,13.05,12.5,12.75,2932141.0
2021-07-27,12.75,12.77,12.13,12.48,2617158.0
2021-07-28,12.58,13.84,12.53,13.46,4846009.0
2021-07-29,13.28,13.34,12.81,12.86,2847381.0
2021-07-30,12.77,13.04,12.55,12.7,1868797.0
2021-08-03,12.66,12.77,12.41,12.72,1809364.0
2021-08-04,12.68,12.84,12.33,12.38,2024188.0
2021-08-05,12.41,13.27,12.35,13.05,3679930.0
2021-08-06,12.96,13.13,12.82,12.94,1443360.0
2021-08-09,12.87,13.24,12.78,13.11,1919890.0
2021-08-10,13.1,13.38,12.89,12.98,1968914.0
2021-08-11,13.05,13.05,12.62,12.88,1844316.0
2021-08-12,12.9,13.07,12.61,12.74,1775526.0
2021-08-13,12.69,12.73,12.34,12.38,1820740.0
2021-08-16,12.37,12.43,12.025,12.18,2010424.0
2021-08-17,12.1,12.44,11.98,12.23,2824724.0
2021-08-18,12.42,13.04,12.27,12.76,3056136.0
2021-08-19,12.63,12.73,12.23,12.26,2296129.0
2021-08-20,12.34,12.6,12.22,12.36,1867338.0
2021-08-23,12.44,12.95,12.3,12.85,2805402.0
2021-08-24,12.87,14.27,12.82,14.0,6172421.0
2021-08-25,14.2,14.77,13.43,13.54,8906048.0
2021-08-26,13.49,14.15,13.34,13.7,4996484.0
2021-08-27,13.74,14.38,13.705,14.23,3733074.0
2021-08-30,14.28,14.52,13.75,14.12,3195544.0
2021-08-31,14.15,14.56,14.02,14.38,2582151.0
2021-09-01,14.43,15.14,14.38,14.75,4032938.0
2021-09-02,14.84,14.93,13.9,14.12,4010842.0
2021-09-03,14.0,14.32,13.77,13.88,2376150.0
2021-09-07,13.97,14.13,13.6,13.72,2327572.0
2021-09-08,13.69,13.74,13.17,13.21,2959023.0
2021-09-09,13.16,14.07,13.13,13.58,3386111.0
2021-09-10,13.64,13.68,13.14,13.22,2425762.0
2021-09-13,13.23,13.61,12.98,13.25,2408160.0
2021-09-14,13.24,13.26,12.615,12.74,2753770.0
2021-09-15,12.69,12.82,12.53,12.79,2054463.0
2021-09-16,12.82,12.895,12.63,12.85,2094356.0
2021-09-17,12.75,13.03,12.63,12.82,3075070.0
2021-09-20,12.52,12.55,11.87,12.09,4057866.0
2021-09-21,12.21,12.29,11.9,12.02,2586914.0
2021-09-22,12.13,12.495,12.06,12.21,2934434.0
2021-09-23,12.97,13.97,12.62,13.44,8290202.0
2021-09-24,13.33,13.33,12.88,13.13,3158690.0
2021-09-27,12.99,13.1,12.6,12.82,3387541.0
2021-09-28,12.62,12.76,12.4,12.42,2149759.0
2021-09-29,12.49,12.64,12.21,12.24,2142181.0
2021-09-30,12.24,12.62,12.0,12.33,3220379.0
2021-10-01,12.39,12.54,12.15,12.27,1761713.0
2021-10-04,12.16,12.22,11.76,12.08,2950346.0
2021-10-05,12.12,12.34,11.96,11.99,2275616.0
2021-10-06,11.85,11.89,11.51,11.82,2995066.0
2021-10-07,11.93,12.24,11.69,12.06,2510868.0
2021-10-08,11.95,11.98,11.68,11.7,2248828.0
2021-10-12,11.65,11.82,11.55,11.65,2002476.0
2021-10-13,11.93,12.67,11.92,12.2,4249502.0
2021-10-14,12.29,12.93,12.16,12.71,3854191.0
2021-10-15,12.76,13.1,12.51,12.83,3177421.0
2021-10-18,12.7,12.82,12.49,12.55,1843812.0
2021-10-19,12.57,14.5,12.33,14.23,7983755.0
2021-10-20,14.08,14.28,13.57,14.04,4876173.0
2021-10-21,14.0,14.66,13.81,13.97,3716335.0
2021-10-22,13.77,14.18,13.47,13.53,2894566.0
2021-10-25,13.44,14.05,13.4,13.69,2594605.0
2021-10-26,13.74,13.77,13.38,13.44,2124146.0
2021-10-27,13.44,13.68,13.07,13.08,1679717.0
2021-10-28,13.08,13.43,13.05,13.32,1670851.0
2021-10-29,13.25,13.68,13.16,13.37,2166364.0
2021-11-01,13.43,14.1,13.36,14.07,3494616.0
2021-11-02,14.1,14.32,13.76,14.13,2895335.0
2021-11-03,14.59,15.41,14.26,14.55,6409794.0
2021-11-04,14.59,14.6,13.6,13.63,4073354.0
2021-11-05,13.72,13.91,13.38,13.75,3379227.0
2021-11-08,13.73,14.24,13.72,14.02,3003735.0
2021-11-09,13.99,14.01,13.51,13.91,2578325.0
2021-11-10,13.66,13.82,13.04,13.11,3286107.0
2021-11-11,13.3,13.52,13.19,13.26,1600137.0
2021-11-12,13.35,13.66,13.29,13.53,2019448.0
2021-11-15,13.53,13.75,13.28,13.53,2152748.0
2021-11-16,13.48,14.14,13.2,14.08,3520917.0
2021-11-17,14.04,14.26,13.78,13.82,2293203.0
2021-11-18,13.92,13.97,13.29,13.4,2782035.0
2021-11-19,13.39,13.57,13.16,13.21,1827786.0
2021-11-22,13.33,13.36,12.61,12.8,2770828.0
2021-11-23,12.83,13.12,12.6,12.82,2088762.0
2021-11-24,12.71,13.03,12.52,12.92,1690525.0
2021-11-25,13.01,13.05,12.86,13.03,376533.0
2021-11-26,12.63,12.87,12.53,12.59,1861800.0
2021-11-29,12.75,12.85,12.26,12.56,1947331.0
2021-11-30,12.4,12.62,11.93,12.17,2880481.0
2021-12-01,12.31,12.34,11.33,11.36,4135499.0
2021-12-02,11.38,12.0,11.31,11.92,3287227.0
2021-12-03,11.84,11.98,11.15,11.46,3985451.0
2021-12-06,11.27,11.61,11.19,11.51,2656339.0
2021-12-07,11.71,12.01,11.65,11.75,2275538.0
2021-12-08,11.78,11.98,11.46,11.8,2084841.0
2021-12-09,11.72,11.83,11.37,11.45,2271077.0
2021-12-10,11.57,11.66,11.06,11.19,2440281.0
2021-12-13,11.19,11.5,10.91,11.12,2652114.0
2021-12-14,10.94,11.3,10.91,11.06,2427875.0
2021-12-15,11.49,11.69,10.87,11.47,5057991.0
2021-12-16,11.5,11.74,11.1,11.2,2915962.0
2021-12-17,11.17,11.93,11.08,11.78,4496127.0
2021-12-20,11.56,11.64,11.2,11.5,2533005.0
2021-12-21,11.64,12.16,11.62,11.95,2732049.0
2021-12-22,11.56,12.17,11.1,12.07,5870682.0
2021-12-23,11.87,12.19,11.53,12.12,3154491.0
2021-12-24,12.1,12.605,12.1,12.29,784394.0
2021-12-29,12.1,12.2,11.75,11.79,2592978.0
2021-12-30,11.75,12.345,11.73,12.11,2259787.0
2021-12-31,12.07,12.2,11.81,11.82,1676982.0
2022-01-04,11.92,12.05,11.61,11.87,2353704.0
2022-01-05,11.8,11.87,11.21,11.22,3395614.0
2022-01-06,11.2,11.47,10.83,11.16,3414067.0
2022-01-07,11.33,11.72,11.13,11.21,3222838.0
2022-01-10,11.21,11.21,10.8,11.19,2598938.0
2022-01-11,11.2,11.75,11.17,11.56,3073916.0
2022-01-12,11.63,11.71,11.32,11.49,2258045.0
2022-01-13,11.51,11.58,11.16,11.2,2369907.0
2022-01-14,11.12,11.4,11.1,11.37,2498248.0
2022-01-17,11.33,11.48,11.14,11.48,807615.0
2022-01-18,11.21,11.62,11.08,11.4,2746938.0
2022-01-19,11.41,11.64,11.14,11.14,2812712.0
2022-01-20,11.22,11.58,11.11,11.11,3172946.0
2022-01-21,11.1,11.165,10.7,10.7,4253391.0
2022-01-24,10.45,10.53,9.67,10.36,6534713.0
2022-01-25,10.13,10.35,9.88,10.17,3165445.0
2022-01-26,10.43,10.54,10.0,10.03,3195180.0
2022-01-27,10.1,10.17,9.56,9.62,4678301.0
2022-01-28,9.61,10.07,9.51,10.07,2791808.0
2022-01-31,9.65,10.57,9.64,10.46,4476988.0
2022-02-01,10.48,10.59,10.21,10.35,3428569.0
2022-02-02,10.35,10.36,9.67,9.79,4336873.0
2022-02-03,9.6,9.71,9.23,9.24,4339374.0
2022-02-04,9.28,9.52,9.11,9.4,1994931.0
2022-02-07,9.44,9.53,9.18,9.19,1920662.0
2022-02-08,9.13,9.32,9.08,9.27,1953169.0
2022-02-09,9.34,9.57,9.24,9.35,3458687.0
2022-02-10,9.22,9.59,9.13,9.21,3315670.0
2022-02-11,9.22,9.315,8.91,8.99,4272947.0
2022-02-14,8.92,9.14,8.75,8.78,3115689.0
2022-02-15,8.98,9.19,8.92,9.18,2399199.0
2022-02-16,9.1,9.1,8.9,9.09,2686611.0
2022-02-17,9.0,9.03,8.68,8.7,2452223.0
2022-02-18,8.72,8.82,8.47,8.49,3288658.0
2022-02-22,8.25,8.51,8.1,8.22,2841293.0
2022-02-23,8.3,8.45,7.96,7.97,2423367.0
2022-02-24,7.5,8.49,7.46,8.47,4037120.0
2022-02-25,8.45,8.54,8.2,8.54,1890073.0
2022-02-28,8.51,8.74,8.42,8.7,1983088.0
2022-03-01,8.71,8.86,8.56,8.65,2079692.0
2022-03-02,8.62,8.72,8.44,8.67,2085852.0
2022-03-03,8.68,8.73,8.4,8.53,1392982.0
2022-03-04,8.52,8.66,8.23,8.29,2010094.0
2022-03-07,8.3,8.4,8.065,8.09,2299889.0
2022-03-08,8.06,8.42,7.97,8.18,3465926.0
2022-03-09,8.36,8.68,8.31,8.64,2356925.0
2022-03-10,8.44,8.63,8.23,8.33,2832560.0
2022-03-11,8.37,8.42,7.94,7.96,2320897.0
2022-03-14,7.99,8.0,7.55,7.62,2200174.0
2022-03-15,7.62,7.81,7.55,7.75,1771999.0
2022-03-16,7.91,8.34,7.89,8.34,2699021.0
2022-03-17,8.31,8.65,8.23,8.63,2084302.0
2022-03-18,8.74,8.98,8.56,8.83,3081621.0
2022-03-21,9.2,9.38,8.92,8.99,3376436.0
2022-03-22,9.04,9.53,9.0,9.4,3532866.0
2022-03-23,9.4,9.87,9.31,9.5,3460373.0
2022-03-24,9.53,9.63,9.28,9.56,2307270.0
2022-03-25,9.54,9.57,9.15,9.23,2316899.0
2022-03-28,9.19,9.75,9.16,9.57,2850302.0
2022-03-29,9.68,9.96,9.52,9.82,2991667.0
2022-03-30,9.67,9.73,9.4,9.49,2315813.0
2022-03-31,9.5,9.54,9.2,9.27,1948856.0
2022-04-01,8.64,8.71,8.16,8.42,6547017.0
2022-04-04,8.46,8.81,8.33,8.79,3198977.0
2022-04-05,8.75,8.95,8.59,8.86,2508602.0
2022-04-06,8.71,8.78,8.54,8.68,2473442.0
2022-04-07,8.63,8.72,8.32,8.52,2107596.0
2022-04-08,8.61,8.82,8.47,8.54,2145189.0
2022-04-11,8.48,8.61,8.34,8.55,1602780.0
2022-04-12,8.61,8.86,8.4,8.46,2706843.0
2022-04-13,8.48,8.7,8.36,8.63,1962372.0
2022-04-14,8.65,8.72,8.41,8.45,2056223.0
2022-04-18,8.39,8.4,8.11,8.2,1761086.0
2022-04-19,8.21,8.51,8.14,8.35,2169425.0
2022-04-20,8.35,8.39,7.99,8.01,2783355.0
2022-04-21,8.09,8.18,7.72,7.75,2571964.0
2022-04-22,7.75,7.86,7.51,7.69,2285642.0
2022-04-25,7.64,7.78,7.58,7.73,1642235.0
2022-04-26,7.72,7.74,7.26,7.28,2351252.0
2022-04-27,7.29,7.47,7.17,7.18,2022007.0
2022-04-28,7.31,7.58,7.155,7.52,1863512.0
2022-04-29,7.41,7.66,7.33,7.35,1493415.0
2022-05-02,7.34,7.55,7.24,7.54,1607455.0
2022-05-03,7.52,7.68,7.46,7.56,1610316.0
2022-05-04,7.59,7.815,7.36,7.81,1890717.0
2022-05-05,7.68,7.73,7.42,7.45,2151342.0
2022-05-06,7.4,7.52,7.15,7.24,1827757.0
2022-05-09,7.1,7.18,6.65,6.67,2469758.0
2022-05-10,6.8,6.9,6.52,6.76,2311862.0
2022-05-11,6.7,6.83,6.35,6.35,2149853.0
2022-05-12,6.19,6.865,6.13,6.68,3357956.0
2022-05-13,6.83,7.59,6.8,7.55,4637330.0
2022-05-16,7.5,7.65,7.3,7.31,1990129.0
2022-05-17,7.47,7.74,7.42,7.71,2294791.0
2022-05-18,7.64,8.03,7.49,7.59,2032604.0
2022-05-19,7.44,7.85,7.37,7.69,2352080.0
2022-05-20,7.83,7.95,7.385,7.6,1924340.0
2022-05-24,7.5,7.54,7.235,7.35,1417085.0
2022-05-25,7.3,7.63,7.3,7.58,1447955.0
2022-05-26,7.55,7.81,7.49,7.75,1492106.0
2022-05-27,7.79,8.62,7.71,8.34,3239638.0
2022-05-30,8.44,8.44,8.17,8.29,935969.0
2022-05-31,8.21,8.25,7.55,7.62,2780065.0
2022-06-01,7.61,7.77,7.12,7.24,2036365.0
2022-06-02,7.19,7.79,7.17,7.73,1961715.0
2022-06-03,7.61,7.67,7.32,7.34,1435049.0
2022-06-06,7.42,7.51,7.3,7.44,1366541.0
2022-06-07,7.33,7.68,7.3,7.67,1683383.0
2022-06-08,7.65,7.74,7.54,7.69,1182022.0
2022-06-09,7.68,7.7,7.35,7.35,1287125.0
2022-06-10,7.19,7.32,7.02,7.08,1667985.0
2022-06-13,6.79,6.89,6.6,6.61,1629781.0
2022-06-14,6.67,6.81,6.54,6.68,1679895.0
2022-06-15,6.79,7.09,6.74,7.0,1967633.0
2022-06-16,6.77,6.8,6.47,6.56,1731827.0
2022-06-17,6.59,6.895,6.55,6.78,1807201.0
2022-06-20,6.77,6.92,6.77,6.86,410265.0
2022-06-21,6.98,7.03,6.79,6.79,1357510.0
2022-06-22,6.7,7.03,6.65,6.89,1571389.0
2022-06-23,6.91,7.0,6.72,6.99,1487904.0
2022-06-24,6.81,7.45,6.81,7.4,2820074.0
2022-06-27,7.44,7.55,7.28,7.47,1524501.0
2022-06-28,7.53,7.71,7.39,7.42,1506068.0
2022-06-29,7.4,7.49,7.05,7.15,1443193.0
2022-06-30,7.01,7.05,6.79,6.94,1179278.0
2022-07-04,6.95,6.99,6.83,6.98,298954.0
2022-07-05,6.94,7.36,6.85,7.36,1502092.0
2022-07-06,7.38,7.68,7.36,7.61,1708915.0
2022-07-07,7.61,7.94,7.54,7.88,1452684.0
2022-07-08,7.78,7.9,7.64,7.69,1182990.0
2022-07-11,7.62,7.74,7.41,7.43,1077491.0
2022-07-12,7.47,7.5,7.18,7.32,1672226.0
2022-07-13,7.19,7.52,7.18,7.51,1429747.0
2022-07-14,7.47,7.56,7.315,7.36,891029.0
2022-07-15,7.46,7.52,7.25,7.5,1776026.0
2022-07-18,7.55,7.7,7.44,7.46,1399580.0
2022-07-19,7.56,7.75,7.51,7.69,1186790.0
2022-07-20,7.72,8.04,7.68,7.93,1673050.0
2022-07-21,7.92,8.04,7.87,8.01,1069840.0
2022-07-22,7.99,8.02,7.59,7.68,1259338.0
2022-07-25,7.66,7.67,7.425,7.51,755285.0
2022-07-26,7.43,7.46,7.25,7.36,1376594.0
2022-07-27,7.48,7.65,7.45,7.64,1262272.0
2022-07-28,7.62,7.845,7.52,7.83,1391918.0
2022-07-29,7.82,7.9,7.71,7.87,1738688.0
2022-08-02,7.74,8.2,7.74,8.13,1748521.0
2022-08-03,8.19,8.47,8.14,8.46,1340430.0
2022-08-04,8.47,8.57,8.37,8.53,1308133.0
2022-08-05,8.43,8.74,8.37,8.72,1346511.0
2022-08-08,8.8,9.2,8.76,8.89,2514862.0
2022-08-09,8.8,8.8,8.48,8.51,1323768.0
2022-08-10,8.72,8.9,8.7,8.84,1704493.0
2022-08-11,8.97,9.04,8.58,8.61,1647838.0
2022-08-12,8.69,8.765,8.59,8.67,1220489.0
2022-08-15,8.67,8.9,8.63,8.86,1497371.0
2022-08-16,8.82,9.25,8.63,9.0,3120947.0
2022-08-17,8.88,8.99,8.7,8.78,1393934.0
2022-08-18,8.71,8.77,8.6,8.72,924241.0
2022-08-19,8.62,8.65,8.26,8.3,1253922.0
2022-08-22,8.1,8.14,7.85,7.97,1271675.0
2022-08-23,7.96,8.07,7.9,7.99,776633.0
2022-08-24,8.05,8.2,8.01,8.13,763646.0
2022-08-25,8.19,8.29,8.13,8.28,988166.0
2022-08-26,8.26,8.3,7.93,7.94,1029584.0
2022-08-29,7.81,8.07,7.78,7.95,1652826.0
2022-08-30,8.0,8.16,7.855,7.93,982186.0
2022-08-31,7.96,8.06,7.78,7.8,964479.0
2022-09-01,7.75,7.78,7.45,7.58,833033.0
2022-09-02,7.69,7.69,7.465,7.53,781446.0
2022-09-06,7.52,7.54,7.31,7.33,874971.0
2022-09-07,7.34,7.48,7.26,7.48,870704.0
2022-09-08,7.41,7.64,7.34,7.59,781210.0
2022-09-09,7.68,7.93,7.65,7.86,954041.0
2022-09-12,7.93,8.055,7.89,8.04,1069305.0
2022-09-13,7.73,7.83,7.65,7.8,944442.0
2022-09-14,7.82,7.94,7.7,7.85,1227882.0
2022-09-15,7.8,8.03,7.79,7.98,1026422.0
2022-09-16,7.88,7.89,7.52,7.6,1187396.0
2022-09-19,7.5,7.64,7.4,7.63,957082.0
2022-09-20,7.58,7.6,7.42,7.47,539913.0
2022-09-21,7.49,7.55,7.34,7.35,1093128.0
2022-09-22,7.33,7.35,7.06,7.09,956875.0
2022-09-23,6.95,7.04,6.8,6.89,1347210.0
2022-09-26,6.85,7.11,6.84,6.85,1215917.0
2022-09-27,6.97,7.095,6.86,6.99,1167003.0
2022-09-28,6.78,6.98,6.59,6.85,1747569.0
2022-09-29,6.75,6.79,6.44,6.59,1887601.0
2022-09-30,6.55,6.695,6.5,6.51,1317576.0
2022-10-03,6.52,6.59,6.395,6.53,1685180.0
2022-10-04,6.71,6.825,6.68,6.74,2777903.0
2022-10-05,6.64,6.72,6.51,6.67,1915279.0
2022-10-06,6.67,6.74,6.51,6.64,1551172.0
2022-10-07,6.51,6.52,6.255,6.29,2858398.0
2022-10-11,6.04,6.08,5.72,5.74,2917271.0
2022-10-12,5.72,5.86,5.67,5.79,2048596.0
2022-10-13,5.59,5.92,5.515,5.76,2263733.0
2022-10-14,5.81,5.85,5.49,5.54,2689734.0
2022-10-17,5.67,6.035,5.62,5.9,3136219.0
2022-10-18,6.09,6.23,6.01,6.03,1780986.0
2022-10-19,5.94,6.01,5.81,5.84,1614113.0
2022-10-20,5.81,6.13,5.76,6.02,1465938.0
2022-10-21,5.99,6.055,5.89,6.0,2017877.0
2022-10-24,6.03,6.08,5.9,6.05,1081725.0
2022-10-25,6.06,6.29,6.0,6.21,1254949.0
2022-10-26,6.11,6.25,6.04,6.13,1213992.0
2022-10-27,6.17,6.25,6.11,6.17,1050027.0
2022-10-28,6.13,6.32,6.105,6.32,1218984.0
2022-10-31,6.27,6.43,6.25,6.33,1371791.0
2022-11-01,6.45,6.49,6.31,6.36,708732.0
2022-11-02,6.33,6.33,6.03,6.03,1581848.0
2022-11-03,5.95,6.04,5.87,5.87,1566345.0
2022-11-04,5.9,5.94,5.68,5.93,1898804.0
2022-11-07,5.96,6.455,5.89,6.43,2331227.0
2022-11-08,6.42,6.515,6.3,6.42,1992346.0
2022-11-09,6.37,6.38,6.16,6.28,1258540.0
2022-11-10,6.55,6.71,6.45,6.55,1463391.0
2022-11-11,6.58,6.81,6.455,6.61,3622701.0
2022-11-14,6.58,6.59,6.33,6.34,1673929.0
2022-11-15,6.46,6.66,6.44,6.48,1920849.0
2022-11-16,6.38,6.44,6.28,6.39,1173223.0
2022-11-17,6.25,6.33,6.17,6.29,1132578.0
2022-11-18,6.42,6.45,6.295,6.34,1068241.0
2022-11-21,6.33,6.35,6.09,6.21,1209565.0
2022-11-22,6.2,6.29,6.08,6.21,804339.0
2022-11-23,6.21,6.53,6.155,6.43,1557058.0
2022-11-24,6.5,6.545,6.435,6.5,506578.0
2022-11-25,6.44,6.52,6.375,6.43,830920.0
2022-11-28,6.45,6.56,6.4,6.49,1777418.0
2022-11-29,6.51,6.635,6.37,6.55,1890432.0
2022-11-30,6.52,6.6,6.29,6.52,3448924.0
2022-12-01,6.53,6.89,6.53,6.81,2777670.0
2022-12-02,6.7,7.11,6.67,7.0,2365838.0
2022-12-05,6.96,6.98,6.55,6.57,1993518.0
2022-12-06,6.59,6.64,6.235,6.25,1694333.0
2022-12-07,6.23,6.25,5.98,5.98,1955071.0
2022-12-08,6.02,6.18,5.93,5.97,1506412.0
2022-12-09,5.96,6.03,5.93,6.0,988774.0
2022-12-12,5.98,6.09,5.95,6.01,929030.0
2022-12-13,6.24,6.37,6.01,6.02,2283697.0
2022-12-14,6.0,6.13,5.9,5.94,1673526.0
2022-12-15,5.89,5.91,5.76,5.81,1412503.0
2022-12-16,5.76,5.82,5.71,5.74,1534944.0
2022-12-19,5.72,5.75,5.5,5.61,1631263.0
2022-12-20,5.59,5.76,5.55,5.63,1231717.0
2022-12-21,5.45,5.51,4.96,5.1,6102202.0
2022-12-22,5.03,5.04,4.61,4.69,3902962.0
2022-12-23,4.66,4.665,4.53,4.62,3078559.0
2022-12-28,4.5,4.52,4.31,4.33,2910974.0
2022-12-29,4.37,4.45,4.32,4.42,2495777.0
2022-12-30,4.36,4.42,4.32,4.41,1359971.0
2023-01-03,4.52,4.77,4.48,4.54,2296885.0
2023-01-04,4.55,5.01,4.52,4.9,3644366.0
2023-01-05,4.93,4.93,4.705,4.77,2357064.0
2023-01-06,4.81,4.84,4.65,4.73,1872120.0
2023-01-09,4.79,4.86,4.64,4.65,1829543.0
2023-01-10,4.67,4.905,4.67,4.9,1738147.0
2023-01-11,4.92,5.0,4.87,5.0,1449796.0
2023-01-12,5.0,5.13,4.85,5.13,1939208.0
2023-01-13,5.06,5.2,5.02,5.12,2412622.0
2023-01-16,5.18,5.57,5.14,5.42,2489863.0
2023-01-17,5.34,5.535,5.23,5.47,3461179.0
2023-01-18,5.51,5.82,5.445,5.61,3870371.0
2023-01-19,5.56,5.625,5.44,5.53,3212421.0
2023-01-20,5.55,5.64,5.495,5.53,3164973.0
2023-01-23,5.6,5.73,5.53,5.71,1897915.0
2023-01-24,5.7,5.76,5.63,5.69,2408711.0
2023-01-25,5.65,5.67,5.51,5.62,1948697.0
2023-01-26,5.7,5.75,5.575,5.64,1509723.0
2023-01-27,5.61,5.86,5.58,5.84,2036304.0
2023-01-30,5.72,5.8,5.59,5.65,2081503.0
2023-01-31,5.67,5.75,5.64,5.68,1474955.0
2023-02-01,5.66,6.0,5.66,5.99,2490597.0
2023-02-02,6.17,6.37,6.05,6.08,3371204.0
2023-02-03,5.95,6.17,5.92,6.0,1812681.0
2023-02-06,5.91,6.07,5.86,5.94,1664960.0
2023-02-07,5.93,5.96,5.81,5.94,1695589.0
2023-02-08,5.9,6.02,5.86,5.87,1445530.0
2023-02-09,5.95,6.0,5.69,5.7,1441038.0
2023-02-10,5.64,5.64,5.42,5.49,2005765.0
2023-02-13,5.51,5.615,5.5,5.58,792944.0
2023-02-14,5.56,5.68,5.5,5.66,911805.0
2023-02-15,5.63,5.85,5.62,5.84,1154473.0
2023-02-16,5.79,5.845,5.685,5.75,1474245.0
2023-02-17,5.68,5.75,5.53,5.62,1128131.0
2023-02-21,5.52,5.54,5.26,5.28,1364094.0
2023-02-22,5.31,5.38,5.21,5.26,1347933.0
2023-02-23,5.3,5.34,5.15,5.23,988669.0
2023-02-24,5.17,5.18,5.12,5.18,824151.0
2023-02-27,5.22,5.33,5.2,5.25,988112.0
2023-02-28,5.26,5.32,5.225,5.3,736130.0
2023-03-01,5.27,5.35,5.2,5.24,965314.0
2023-03-02,5.2,5.38,5.19,5.38,1069345.0
2023-03-03,5.42,5.625,5.42,5.62,1567128.0
2023-03-06,5.61,5.74,5.43,5.45,1399809.0
2023-03-07,5.08,5.13,4.725,4.81,5424949.0
2023-03-08,4.81,5.05,4.72,4.99,2577653.0
2023-03-09,4.99,5.1,4.9,5.05,2011078.0
2023-03-10,5.04,5.05,4.87,4.95,2006268.0
2023-03-13,4.89,4.985,4.805,4.94,1653164.0
2023-03-14,4.98,5.14,4.98,5.07,1240446.0
2023-03-15,4.98,5.1,4.95,5.07,2427322.0
2023-03-16,5.04,5.135,5.0,5.06,1910229.0
2023-03-17,5.01,5.12,5.0,5.09,2031458.0
2023-03-20,5.06,5.08,4.915,4.94,1225102.0
2023-03-21,5.05,5.24,4.91,5.19,2413797.0
2023-03-22,5.17,5.21,5.02,5.04,2508297.0
2023-03-23,5.1,5.27,5.05,5.23,2468450.0
2023-03-24,5.26,5.37,5.23,5.29,1343038.0
2023-03-27,5.31,5.355,5.28,5.34,1971277.0
2023-03-28,5.32,5.33,5.175,5.21,1604774.0
2023-03-29,5.24,5.42,5.23,5.39,2605190.0
2023-03-30,5.43,5.49,5.35,5.42,2607445.0
2023-03-31,5.23,6.37,5.18,6.2,9107833.0
2023-04-03,6.2,6.3,6.08,6.11,3426462.0
2023-04-04,6.11,6.25,5.99,6.2,2126539.0
2023-04-05,6.22,6.28,6.07,6.1,1643486.0
2023-04-06,6.08,6.13,6.0,6.11,1542027.0
2023-04-10,6.04,6.13,5.995,6.12,1121821.0
2023-04-11,6.11,6.18,6.1,6.13,965515.0
2023-04-12,6.17,6.25,5.9,5.9,1765488.0
2023-04-13,5.93,6.1,5.92,6.02,779685.0
2023-04-14,5.98,6.045,5.91,6.04,763627.0
2023-04-17,6.01,6.04,5.94,5.99,1325301.0
2023-04-18,5.98,6.07,5.91,5.91,1023472.0
2023-04-19,5.85,5.885,5.8,5.83,685509.0
2023-04-20,5.75,5.78,5.64,5.68,1448273.0
2023-04-21,5.7,5.745,5.66,5.68,1416035.0
2023-04-24,5.68,5.71,5.49,5.54,926018.0
2023-04-25,5.51,5.52,5.38,5.4,914150.0
2023-04-26,5.44,5.525,5.33,5.4,1057319.0
2023-04-27,5.4,5.46,5.31,5.36,945620.0
2023-04-28,5.29,5.36,5.22,5.28,778289.0
2023-05-01,5.28,5.33,5.21,5.26,711916.0
2023-05-02,5.74,5.78,5.495,5.75,2455709.0
2023-05-03,5.7,6.01,5.58,5.96,2436409.0
2023-05-04,5.99,6.065,5.85,5.9,1365314.0
2023-05-05,5.89,6.35,5.86,6.29,2244509.0
2023-05-08,6.32,6.66,6.31,6.65,2349206.0
2023-05-09,6.59,6.78,6.55,6.74,1754097.0
2023-05-10,6.78,7.16,6.77,7.02,2816520.0
2023-05-11,7.08,7.23,6.83,6.93,1474069.0
2023-05-12,6.9,6.95,6.68,6.8,1557608.0
2023-05-15,6.77,6.95,6.71,6.94,823198.0
2023-05-16,6.85,6.89,6.725,6.82,856604.0
2023-05-17,6.89,7.24,6.87,7.22,2342691.0
2023-05-18,7.28,7.44,7.12,7.29,2497052.0
2023-05-19,7.32,7.39,7.22,7.26,689203.0
2023-05-23,7.26,7.36,7.095,7.11,839618.0
2023-05-24,7.01,7.12,6.98,7.1,831340.0
2023-05-25,7.15,7.24,7.04,7.05,459388.0
2023-05-26,7.04,7.23,7.01,7.11,620709.0
2023-05-29,7.14,7.25,7.11,7.18,116647.0
2023-05-30,7.21,7.25,6.98,7.03,716230.0
2023-05-31,6.98,7.29,6.95,7.29,844854.0
2023-06-01,7.25,7.33,7.16,7.24,626921.0
2023-06-02,7.31,7.36,7.13,7.15,865085.0
2023-06-05,7.11,7.12,6.99,7.01,587664.0
2023-06-06,6.97,7.11,6.93,7.09,776936.0
2023-06-07,7.14,7.2,6.89,6.92,954833.0
2023-06-08,6.92,7.005,6.825,6.93,835094.0
2023-06-09,6.95,6.99,6.85,6.87,826569.0
2023-06-12,6.91,7.02,6.87,7.01,1160626.0
2023-06-13,7.01,7.04,6.88,6.94,785974.0
2023-06-14,6.91,6.95,6.81,6.9,689732.0
2023-06-15,6.84,6.86,6.73,6.82,930554.0
2023-06-16,6.82,6.84,6.71,6.73,946812.0
2023-06-19,6.7,6.83,6.68,6.76,239008.0
2023-06-20,6.73,6.75,6.51,6.57,738002.0
2023-06-21,6.53,6.57,6.26,6.38,781065.0
2023-06-22,6.35,6.56,6.21,6.54,1040830.0
2023-06-23,6.44,6.49,6.32,6.33,619651.0
2023-06-26,6.28,6.42,6.26,6.3,888427.0
2023-06-27,6.34,6.66,6.33,6.63,1156857.0
2023-06-28,6.63,6.76,6.57,6.61,1348797.0
2023-06-29,6.96,7.55,6.95,7.1,7134282.0
2023-06-30,7.12,7.56,7.04,7.34,4298598.0
2023-07-04,7.11,7.33,7.07,7.18,1286915.0
2023-07-05,7.12,7.21,6.8,6.82,2117099.0
2023-07-06,6.7,6.73,6.45,6.46,2585611.0
2023-07-07,6.43,6.5,6.31,6.31,1297685.0
2023-07-10,6.36,6.52,6.31,6.46,1121963.0
2023-07-11,6.47,6.56,6.4,6.52,848850.0
2023-07-12,6.57,6.59,6.385,6.51,1172642.0
2023-07-13,6.55,6.62,6.48,6.61,1046732.0
2023-07-14,6.6,6.62,6.44,6.46,990571.0
2023-07-17,6.43,6.5,6.34,6.39,796956.0
2023-07-18,6.38,6.445,6.36,6.41,816632.0
2023-07-19,6.43,6.475,6.31,6.38,1009203.0
2023-07-20,6.33,6.35,6.11,6.14,1662304.0
2023-07-21,6.24,6.28,6.13,6.18,1527338.0
2023-07-24,6.19,6.26,6.17,6.23,635215.0
2023-07-25,6.22,6.29,6.18,6.18,397240.0
2023-07-26,6.18,6.255,6.13,6.17,741382.0
2023-07-27,6.25,6.265,6.11,6.13,715400.0
2023-07-28,6.19,6.33,6.17,6.28,965385.0
2023-07-31,6.31,6.74,6.3,6.71,1959982.0
2023-08-01,6.7,6.78,6.635,6.75,1321142.0
2023-08-02,6.61,6.65,6.33,6.34,1557998.0
2023-08-03,6.29,6.44,6.25,6.37,854242.0
2023-08-04,6.4,6.52,6.32,6.37,701758.0
2023-08-08,6.31,6.34,6.2,6.25,691909.0
2023-08-09,6.25,6.28,6.12,6.16,583152.0
2023-08-10,6.21,6.34,6.19,6.28,474689.0
2023-08-11,6.23,6.26,6.165,6.21,502760.0
2023-08-14,6.16,6.25,6.1,6.19,475100.0
2023-08-15,6.13,6.18,6.05,6.05,571192.0
2023-08-16,6.03,6.08,5.96,5.99,602840.0
2023-08-17,6.0,6.03,5.87,5.89,520286.0
2023-08-18,5.84,5.99,5.81,5.93,527196.0
2023-08-21,5.91,5.99,5.9,5.95,375899.0
2023-08-22,5.98,6.07,5.87,6.06,511458.0
2023-08-23,6.05,6.27,6.05,6.21,631760.0
2023-08-24,6.21,6.25,6.02,6.03,555958.0
2023-08-25,6.06,7.15,6.06,7.08,5371959.0
2023-08-28,7.15,7.29,6.82,7.26,3566697.0
2023-08-29,7.22,7.57,7.2,7.31,2599076.0
2023-08-30,7.32,7.585,7.27,7.47,2137730.0
2023-08-31,7.46,7.63,7.43,7.54,2028235.0
2023-09-01,7.6,7.82,7.5,7.62,1858761.0
2023-09-05,7.6,7.67,7.535,7.59,1058956.0
2023-09-06,7.54,7.71,7.53,7.61,1185857.0
2023-09-07,6.61,6.71,6.3,6.37,3741746.0
2023-09-08,6.33,6.37,6.13,6.21,1297792.0
2023-09-11,6.3,7.2,6.28,7.08,3032286.0
2023-09-12,6.95,7.26,6.85,7.21,1638267.0
2023-09-13,7.18,7.59,7.08,7.47,1998548.0
2023-09-14,7.47,7.64,7.28,7.28,1829748.0
2023-09-15,7.29,7.42,7.12,7.29,1655072.0
2023-09-18,7.2,7.29,7.04,7.05,606594.0
2023-09-19,6.96,7.02,6.8,6.91,749924.0
2023-09-20,6.91,7.02,6.86,6.88,635727.0
2023-09-21,6.8,6.95,6.74,6.92,857315.0
2023-09-22,6.96,7.02,6.805,6.93,813561.0
2023-09-25,6.85,6.89,6.685,6.72,729417.0
2023-09-26,6.67,6.76,6.56,6.59,673277.0
2023-09-27,6.69,6.7,6.53,6.62,569687.0
2023-09-28,6.58,6.6,6.43,6.46,1673614.0
2023-09-29,6.43,6.57,6.16,6.43,2032737.0
2023-10-02,6.37,6.4,5.95,6.02,1434623.0
2023-10-03,5.97,6.015,5.855,5.98,905405.0
2023-10-04,6.0,6.07,5.82,5.86,1044972.0
2023-10-05,5.86,5.89,5.18,5.2,3026197.0
2023-10-06,5.16,5.21,5.02,5.15,1474390.0
2023-10-10,4.98,5.09,4.87,4.9,2631148.0
2023-10-11,5.0,5.0,4.84,4.89,1153323.0
2023-10-12,4.9,4.92,4.77,4.8,967986.0
2023-10-13,4.8,4.82,4.71,4.73,962817.0
2023-10-16,4.79,5.11,4.715,5.04,1972922.0
2023-10-17,4.98,5.1,4.95,5.08,1261174.0
2023-10-18,5.02,5.05,4.815,4.87,1347937.0
2023-10-19,4.87,4.9,4.7,4.73,1396989.0
2023-10-20,4.71,4.74,4.58,4.64,1342678.0
2023-10-23,4.59,4.64,4.5,4.6,1341753.0
2023-10-24,4.63,4.9,4.6,4.89,1176083.0
2023-10-25,4.84,4.84,4.725,4.78,691549.0
2023-10-26,4.75,4.85,4.625,4.73,837378.0
2023-10-27,4.76,4.84,4.69,4.72,802055.0
2023-10-30,4.76,5.12,4.73,5.02,2616704.0
2023-10-31,4.95,5.01,4.69,4.99,1677322.0
2023-11-01,4.94,4.99,4.82,4.92,943271.0
2023-11-02,4.97,5.1,4.895,5.08,1448375.0
2023-11-03,5.12,5.175,5.07,5.11,706581.0
2023-11-06,5.14,5.18,4.95,5.02,1081042.0
2023-11-07,5.0,5.27,4.96,5.2,1150161.0
2023-11-08,5.19,5.23,5.09,5.16,441158.0
2023-11-09,5.16,5.2,4.95,4.97,903809.0
2023-11-10,4.97,5.07,4.91,5.0,665448.0
2023-11-13,4.96,5.0,4.815,4.87,616436.0
2023-11-14,4.98,5.2,4.96,5.12,1577850.0
2023-11-15,5.12,5.18,5.0,5.04,979041.0
2023-11-16,5.01,5.04,4.85,4.96,916592.0
2023-11-17,5.0,5.07,4.92,5.05,717372.0
2023-11-20,5.03,5.14,5.03,5.04,490339.0
2023-11-21,5.04,5.07,4.92,4.93,802631.0
2023-11-22,4.97,5.01,4.93,4.96,435414.0
2023-11-23,4.96,5.0,4.95,4.97,64858.0
2023-11-24,4.93,4.99,4.89,4.99,372337.0
2023-11-27,4.94,5.07,4.9,5.06,708968.0
2023-11-28,5.05,5.07,4.95,4.98,531929.0
2023-11-29,5.03,5.12,4.98,5.12,1301200.0
2023-11-30,5.1,5.13,4.97,4.98,835389.0
2023-12-01,4.96,5.19,4.92,5.18,1547610.0
2023-12-04,5.17,5.3,5.1,5.27,929394.0
2023-12-05,5.16,5.42,5.14,5.36,1151680.0
2023-12-06,5.39,5.47,5.33,5.36,809487.0
2023-12-07,5.37,5.43,5.28,5.34,570320.0
2023-12-08,5.29,5.655,5.29,5.59,1082129.0
2023-12-11,5.2,5.655,5.16,5.55,1596875.0
2023-12-12,5.55,5.63,5.5,5.55,976967.0
2023-12-13,5.54,5.76,5.5,5.75,969957.0
2023-12-14,5.78,5.89,5.75,5.83,1296747.0
2023-12-15,5.84,5.93,5.76,5.87,1605019.0
2023-12-18,5.83,5.85,5.55,5.56,1022976.0
2023-12-19,5.62,5.75,5.57,5.62,1108214.0
2023-12-20,5.58,5.69,5.46,5.48,1117628.0
2023-12-21,5.16,5.2,4.68,4.74,6640825.0
2023-12-22,4.75,4.82,4.7,4.74,2177136.0
2023-12-27,4.74,4.79,4.69,4.71,1209587.0
2023-12-28,4.7,4.77,4.69,4.7,1443908.0
2023-12-29,4.69,4.78,4.68,4.7,1959861.0
2024-01-02,4.69,4.69,4.52,4.58,1732075.0
2024-01-03,4.52,4.54,4.44,4.48,1779556.0
2024-01-04,4.45,4.47,4.31,4.35,2357586.0
2024-01-05,4.33,4.38,4.315,4.35,1387283.0
2024-01-08,4.35,4.405,4.26,4.31,1721314.0
2024-01-09,4.32,4.45,4.28,4.42,1705440.0
2024-01-10,4.4,4.62,4.34,4.6,2057763.0
2024-01-11,4.58,4.62,4.42,4.55,1857299.0
2024-01-12,4.56,4.65,4.54,4.56,1666793.0
2024-01-15,4.55,4.63,4.545,4.63,559170.0
2024-01-16,4.59,4.67,4.51,4.6,1522892.0
2024-01-17,4.52,4.55,4.425,4.54,890990.0
2024-01-18,4.55,4.6,4.53,4.56,877424.0
2024-01-19,4.56,4.65,4.525,4.65,1561924.0
2024-01-22,4.63,4.86,4.63,4.83,2307583.0
2024-01-23,4.85,4.88,4.77,4.8,1425449.0
2024-01-24,4.31,4.38,3.85,3.94,9116251.0
2024-01-25,3.92,4.14,3.85,4.0,4443345.0
2024-01-26,4.01,4.06,3.9,3.92,1733987.0
2024-01-29,3.91,4.0,3.81,3.98,1941185.0
2024-01-30,3.96,3.99,3.79,3.82,3328294.0
2024-01-31,3.79,3.89,3.74,3.77,2081520.0
2024-02-01,3.81,3.85,3.71,3.72,1823052.0
2024-02-02,3.72,3.74,3.63,3.65,1902884.0
2024-02-05,3.6,3.62,3.5,3.61,1690631.0
2024-02-06,3.62,3.7,3.59,3.7,940419.0
2024-02-07,3.7,3.75,3.68,3.7,830490.0
2024-02-08,3.7,3.84,3.65,3.75,2132895.0
2024-02-09,3.75,3.8,3.67,3.76,2411472.0
2024-02-12,3.77,3.87,3.75,3.79,1452998.0
2024-02-13,3.68,3.72,3.6,3.68,1841372.0
2024-02-14,3.69,3.83,3.68,3.78,1374418.0
2024-02-15,3.82,3.85,3.75,3.84,1065908.0
2024-02-16,3.8,3.855,3.77,3.77,1485671.0
2024-02-20,3.77,3.79,3.645,3.66,962862.0
2024-02-21,3.62,3.7,3.59,3.63,812585.0
2024-02-22,3.69,3.7,3.55,3.57,1460822.0
2024-02-23,3.56,3.6,3.48,3.48,1765722.0
2024-02-26,3.47,3.55,3.45,3.52,1110381.0
2024-02-27,3.55,3.74,3.52,3.68,2304178.0
2024-02-28,3.64,3.68,3.59,3.63,810233.0
2024-02-29,3.65,3.81,3.64,3.8,1775427.0
2024-03-01,3.8,3.87,3.75,3.77,2474626.0
2024-03-04,3.75,3.8,3.61,3.63,1189776.0
2024-03-05,3.6,3.64,3.54,3.55,1004063.0
2024-03-06,3.6,3.66,3.565,3.58,1004120.0
2024-03-07,3.6,3.68,3.58,3.66,1025133.0
2024-03-08,3.68,3.79,3.66,3.72,1711737.0
2024-03-11,3.71,4.19,3.7,4.12,5411408.0
2024-03-12,4.12,4.18,3.98,4.14,4358910.0
2024-03-13,4.11,4.28,4.05,4.19,2962892.0
2024-03-14,4.19,4.2,4.0,4.15,2541799.0
2024-03-15,4.11,4.16,3.75,3.83,4080966.0
2024-03-18,3.86,3.9,3.56,3.57,2518598.0
2024-03-19,3.57,3.58,3.35,3.37,4395687.0
2024-03-20,3.41,3.56,3.38,3.55,3474347.0
2024-03-21,3.58,3.82,3.56,3.74,2424967.0
2024-03-22,3.75,3.77,3.61,3.62,1407465.0
2024-03-25,3.62,3.71,3.59,3.59,935671.0
2024-03-26,3.62,3.69,3.6,3.61,1476824.0
2024-03-27,3.66,3.77,3.63,3.73,1634478.0
2024-03-28,3.73,3.835,3.705,3.71,1994570.0
2024-04-01,3.75,3.78,3.61,3.68,2283143.0
2024-04-02,3.64,3.89,3.63,3.82,3737690.0
2024-04-03,3.78,3.87,3.76,3.81,1831770.0
2024-04-04,4.03,4.2,3.75,3.92,7100934.0
2024-04-05,3.92,3.945,3.82,3.83,2430269.0
2024-04-08,3.85,3.93,3.77,3.91,1372251.0
2024-04-09,4.09,4.36,4.08,4.2,5783364.0
2024-04-10,4.13,4.28,4.07,4.25,2961143.0
2024-04-11,4.27,4.43,4.195,4.36,3415057.0
2024-04-12,4.33,4.37,4.15,4.21,2822014.0
2024-04-15,4.21,4.22,3.76,3.78,2696672.0
2024-04-16,3.75,3.87,3.66,3.78,1892651.0
2024-04-17,3.81,3.945,3.8,3.82,1949903.0
2024-04-18,3.82,3.96,3.76,3.87,1263125.0
2024-04-19,3.83,3.84,3.76,3.78,1173679.0
2024-04-22,3.8,3.87,3.69,3.84,1673770.0
2024-04-23,3.82,3.97,3.8,3.97,1275965.0
2024-04-24,3.96,4.0,3.9,3.95,1321886.0
2024-04-25,3.86,3.92,3.79,3.8,1809326.0
2024-04-26,3.84,3.95,3.82,3.87,1013159.0
2024-04-29,3.89,3.97,3.87,3.92,1107271.0
2024-04-30,3.9,3.94,3.83,3.85,1006856.0
2024-05-01,3.84,3.99,3.83,3.92,1855842.0
2024-05-02,3.98,4.06,3.89,3.99,2190463.0
2024-05-03,4.04,4.08,3.96,4.01,1246881.0
2024-05-06,4.03,4.17,4.01,4.11,1996553.0
2024-05-07,4.12,4.17,3.93,3.95,1788955.0
2024-05-08,3.93,3.95,3.86,3.94,1336772.0
2024-05-09,3.92,4.105,3.89,4.08,1359165.0
2024-05-10,4.08,4.19,3.93,3.94,1600256.0
2024-05-13,4.1,4.44,4.09,4.23,5871053.0
2024-05-14,5.2,5.22,4.54,4.73,15740030.0
2024-05-15,4.7,4.8,4.24,4.38,6343221.0
2024-05-16,4.3,4.41,4.1,4.13,4329505.0
2024-05-17,4.1,4.11,3.96,4.02,3041069.0
2024-05-21,4.01,4.1,3.98,4.04,1778448.0
2024-05-22,4.04,4.125,4.03,4.11,1763757.0
2024-05-23,4.1,4.12,3.9,3.92,2867509.0
2024-05-24,3.93,3.98,3.92,3.94,813855.0
2024-05-27,3.94,4.03,3.93,4.03,667245.0
2024-05-28,4.0,4.01,3.86,3.89,2786567.0
2024-05-29,3.83,3.915,3.76,3.78,1903436.0
2024-05-30,3.79,3.84,3.76,3.82,1065294.0
2024-05-31,3.85,3.86,3.75,3.8,1395546.0
2024-06-03,3.97,4.01,3.76,3.81,3197816.0
2024-06-04,3.78,3.8,3.7,3.72,1668942.0
2024-06-05,3.73,3.86,3.73,3.81,2016374.0
2024-06-06,3.79,3.99,3.78,3.84,3616594.0
2024-06-07,3.8,3.91,3.67,3.69,4634390.0
2024-06-10,3.67,3.77,3.66,3.75,1509619.0
2024-06-11,3.71,3.8,3.68,3.8,1320339.0
2024-06-12,3.79,3.93,3.77,3.82,2969462.0
2024-06-13,3.8,3.82,3.46,3.47,5225670.0
2024-06-14,3.48,3.5,3.17,3.23,6803421.0
2024-06-17,3.2,3.25,3.09,3.18,3908377.0
2024-06-18,3.18,3.21,3.06,3.13,2527909.0
2024-06-19,3.16,3.17,3.14,3.14,344445.0
2024-06-20,3.13,3.25,3.1,3.18,1686695.0
2024-06-21,3.19,3.26,3.13,3.14,1839020.0
2024-06-24,3.17,3.23,3.04,3.1,2491735.0
2024-06-25,3.1,3.12,3.04,3.06,1044346.0
2024-06-26,3.06,3.1,3.02,3.04,1739273.0
2024-06-27,3.15,3.53,3.15,3.36,7803446.0
2024-06-28,3.32,3.47,3.3,3.42,2900104.0
2024-07-02,3.33,3.39,3.26,3.38,2060728.0
2024-07-03,3.34,3.44,3.32,3.42,1503115.0
2024-07-04,3.42,3.47,3.37,3.47,801642.0
2024-07-05,3.43,3.53,3.4,3.4,1752482.0
2024-07-08,3.41,3.42,3.26,3.33,1799043.0
2024-07-09,3.31,3.34,3.26,3.3,1338756.0
2024-07-10,3.3,3.32,3.26,3.31,1129934.0
2024-07-11,3.33,3.42,3.32,3.39,1812149.0
2024-07-12,3.39,3.45,3.36,3.44,1195318.0
2024-07-15,3.42,3.55,3.36,3.42,1820876.0
2024-07-16,3.46,3.52,3.38,3.49,2275047.0
2024-07-17,3.45,3.49,3.38,3.42,1584025.0
2024-07-18,3.4,3.45,3.25,3.3,1614127.0
2024-07-19,3.3,3.4,3.275,3.33,1931207.0
2024-07-22,3.35,3.385,3.3,3.35,2028179.0
2024-07-23,3.35,3.45,3.345,3.4,1296659.0
2024-07-24,3.37,3.45,3.27,3.3,2172337.0
2024-07-25,3.3,3.42,3.29,3.33,1686533.0
2024-07-26,3.39,3.425,3.34,3.41,1325162.0
2024-07-29,3.42,3.46,3.34,3.34,1339626.0
2024-07-30,3.35,3.39,3.28,3.31,1613963.0
2024-07-31,3.34,3.41,3.3,3.33,1223450.0
2024-08-01,3.34,3.355,3.17,3.19,1807353.0
2024-08-02,3.11,3.12,3.02,3.05,1856263.0
2024-08-06,3.02,3.07,2.98,2.99,1637242.0
2024-08-07,3.03,3.06,2.89,2.9,1707633.0
2024-08-08,2.94,3.01,2.93,3.0,1059181.0
2024-08-09,3.01,3.06,2.94,2.98,1264406.0
2024-08-12,2.99,3.05,2.97,2.97,754675.0
2024-08-13,2.99,3.13,2.98,3.12,1481428.0
2024-08-14,3.12,3.14,3.055,3.08,950011.0
2024-08-15,3.11,3.235,3.09,3.2,1430900.0
2024-08-16,3.18,3.23,3.15,3.19,1061838.0
2024-08-19,3.19,3.35,3.18,3.26,1952622.0
2024-08-20,3.26,3.32,3.24,3.25,1080546.0
2024-08-21,3.25,3.38,3.25,3.32,2897512.0
2024-08-22,3.31,3.33,3.2,3.2,852324.0
2024-08-23,3.23,3.29,3.215,3.28,644494.0
2024-08-26,3.27,3.29,3.17,3.18,1038892.0
2024-08-27,3.18,3.19,3.1,3.13,808907.0
2024-08-28,3.11,3.15,3.08,3.13,670563.0
2024-08-29,3.13,3.26,3.1,3.19,1625690.0
2024-08-30,3.19,3.22,3.13,3.17,663225.0
2024-09-03,3.13,3.17,3.04,3.06,1094638.0
2024-09-04,3.05,3.115,3.04,3.09,1217740.0
2024-09-05,3.06,3.12,3.05,3.1,838406.0
2024-09-06,3.11,3.14,3.01,3.06,1091971.0
2024-09-09,3.1,3.205,3.1,3.17,2014320.0
2024-09-10,3.19,3.28,3.17,3.26,1576110.0
2024-09-11,3.24,3.365,3.22,3.31,2581007.0
2024-09-12,3.35,3.43,3.305,3.37,2504728.0
2024-09-13,3.39,3.42,3.33,3.36,1816025.0
2024-09-16,3.35,3.37,3.27,3.28,842136.0
2024-09-17,3.31,3.32,3.24,3.3,990912.0
2024-09-18,3.29,3.36,3.22,3.25,1811561.0
2024-09-19,3.31,3.33,3.25,3.29,1768239.0
2024-09-20,3.29,3.3,3.19,3.23,1801501.0
2024-09-23,3.25,3.32,3.23,3.31,1623361.0
2024-09-24,3.31,3.34,3.24,3.29,2339501.0
2024-09-25,3.29,3.3,3.19,3.23,2171738.0
2024-09-26,3.27,3.45,3.25,3.45,5595767.0
2024-09-27,3.29,3.43,3.07,3.37,9268863.0
2024-09-30,3.34,3.56,3.3,3.56,5772949.0
2024-10-01,3.53,3.55,3.26,3.29,3571013.0
2024-10-02,3.28,3.39,3.26,3.27,2120512.0
2024-10-03,3.25,3.29,3.13,3.15,2628252.0
2024-10-04,3.2,3.27,3.17,3.23,2078283.0
2024-10-07,3.2,3.22,3.17,3.19,1735535.0
2024-10-08,3.2,3.29,3.18,3.22,2385387.0
2024-10-09,3.21,3.35,3.2,3.31,1857260.0
2024-10-10,3.28,3.35,3.27,3.34,1412359.0
2024-10-11,3.33,3.44,3.31,3.42,1907661.0
2024-10-15,3.4,3.52,3.39,3.44,2725656.0
2024-10-16,3.47,3.69,3.45,3.6,5574607.0
2024-10-17,3.62,3.67,3.5,3.56,4268211.0
2024-10-18,3.56,3.64,3.53,3.55,2752215.0
2024-10-21,3.52,3.58,3.455,3.58,1723355.0
2024-10-22,3.55,3.62,3.55,3.62,3087435.0
2024-10-23,3.58,3.62,3.4,3.42,2571381.0
2024-10-24,3.45,3.465,3.34,3.36,1597809.0
2024-10-25,3.38,3.395,3.305,3.33,1426693.0
2024-10-28,3.33,3.43,3.32,3.35,1564966.0
2024-10-29,3.34,3.4,3.31,3.37,1160569.0
2024-10-30,3.35,3.37,3.25,3.25,1343618.0
2024-10-31,3.24,3.255,3.14,3.15,2617523.0
2024-11-01,3.17,3.245,3.15,3.16,2014406.0
2024-11-04,3.16,3.19,3.12,3.16,1259346.0
2024-11-05,3.14,3.19,3.13,3.16,1054466.0
2024-11-06,3.18,3.22,3.12,3.2,1858132.0
2024-11-07,3.2,3.23,3.17,3.21,2504737.0
2024-11-08,3.21,3.25,3.15,3.25,2621763.0
2024-11-11,3.25,3.49,3.24,3.39,3359987.0
2024-11-12,3.35,3.49,3.33,3.38,2437067.0
2024-11-13,3.39,3.55,3.38,3.43,3701271.0
2024-11-14,3.42,3.47,3.37,3.39,1452802.0
2024-11-15,3.37,3.39,3.28,3.33,2032463.0
2024-11-18,3.35,3.4,3.3,3.37,2233739.0
2024-11-19,3.35,3.36,3.26,3.27,1361818.0
2024-11-20,3.27,3.29,3.2,3.24,1346585.0
2024-11-21,3.26,3.28,3.21,3.26,1054064.0
2024-11-22,3.25,3.31,3.23,3.29,1161508.0
2024-11-25,3.31,3.63,3.3,3.63,7226315.0
2024-11-26,3.59,3.64,3.51,3.63,3938578.0
2024-11-27,3.63,3.795,3.61,3.67,4634240.0
2024-11-28,3.68,3.74,3.67,3.71,944377.0
2024-11-29,3.66,3.7,3.56,3.68,3428263.0
2024-12-02,3.65,3.69,3.55,3.6,2002812.0
2024-12-03,3.56,3.66,3.52,3.58,2973611.0
2024-12-04,3.61,3.75,3.57,3.64,3703174.0
2024-12-05,3.63,3.76,3.57,3.61,3053019.0
2024-12-06,3.62,3.69,3.58,3.66,2017940.0
2024-12-09,3.69,4.17,3.66,4.15,8497129.0
2024-12-10,4.17,4.18,3.94,3.97,3198454.0
2024-12-11,3.99,4.01,3.86,3.94,2176281.0
2024-12-12,3.91,3.92,3.81,3.9,2306178.0
2024-12-13,3.9,3.985,3.79,3.83,1720359.0
2024-12-16,3.95,4.54,3.93,4.4,8002825.0
2024-12-17,4.32,4.64,4.3,4.56,4323627.0
2024-12-18,4.59,4.63,4.31,4.33,4196596.0
2024-12-19,4.38,4.44,4.25,4.28,3237069.0
2024-12-20,4.34,5.31,4.29,5.27,11323718.0
2024-12-23,5.27,5.47,5.21,5.43,6865109.0
2024-12-24,5.46,5.72,5.35,5.65,4083744.0
2024-12-27,5.67,5.71,5.47,5.64,3263899.0
2024-12-30,5.52,5.58,5.41,5.51,1811715.0
2024-12-31,5.52,5.58,5.38,5.46,2130174.0
2025-01-02,5.52,5.91,5.45,5.51,4532205.0
2025-01-03,5.6,5.62,5.24,5.34,4155300.0
2025-01-06,5.58,5.9,5.46,5.86,5394586.0
2025-01-07,5.92,6.23,5.68,5.83,5403647.0
2025-01-08,5.75,5.89,5.6,5.82,4118623.0
2025-01-09,5.78,5.81,5.67,5.71,1175272.0
2025-01-10,5.74,5.935,5.66,5.87,4349750.0
2025-01-13,5.8,5.825,5.56,5.68,3227889.0
2025-01-14,5.75,5.9,5.7,5.75,3302440.0
2025-01-15,5.85,6.06,5.77,5.94,3672633.0
2025-01-16,5.94,6.165,5.86,6.04,2550871.0
2025-01-17,6.15,6.17,5.74,5.78,3644358.0
2025-01-20,5.75,5.8,5.68,5.8,1164557.0
2025-01-21,5.81,5.985,5.74,5.85,2963258.0
2025-01-22,5.86,5.96,5.84,5.89,2042938.0
2025-01-23,5.86,6.0,5.82,5.98,2223807.0
2025-01-24,5.98,6.05,5.92,5.98,2030709.0
2025-01-27,5.81,6.12,5.74,5.87,3876775.0
2025-01-28,5.87,6.38,5.85,6.25,3599797.0
2025-01-29,6.29,6.355,6.08,6.25,3249787.0
2025-01-30,6.25,6.54,6.23,6.36,3673899.0
2025-01-31,6.36,6.53,6.36,6.42,3810623.0
2025-02-03,6.1,6.39,6.05,6.27,3380284.0
2025-02-04,6.35,6.67,6.32,6.61,3063409.0
2025-02-05,6.66,7.28,6.62,7.25,4934756.0
2025-02-06,7.38,7.48,7.155,7.38,4781589.0
2025-02-07,7.4,7.63,7.28,7.51,5357125.0
2025-02-10,7.62,8.09,7.59,7.9,5207428.0
2025-02-11,7.9,7.96,7.475,7.53,3440041.0
2025-02-12,7.52,8.35,7.46,8.32,5713713.0
2025-02-13,8.59,8.59,8.07,8.39,3823198.0
2025-02-14,8.42,8.5,7.99,8.05,3121550.0
2025-02-18,8.13,8.86,8.13,8.61,5619529.0
2025-02-19,8.71,8.79,8.27,8.33,3833182.0
2025-02-20,8.17,8.23,7.65,7.91,4786759.0
2025-02-21,7.95,8.02,7.39,7.47,3527430.0
2025-02-24,7.5,7.82,7.18,7.65,3098284.0
2025-02-25,7.6,7.61,6.62,7.01,5060637.0
2025-02-26,7.12,7.34,7.065,7.24,3578164.0
2025-02-27,7.39,7.43,6.87,6.88,3384809.0
2025-02-28,6.71,6.955,6.62,6.82,3274975.0
2025-03-03,6.91,7.14,6.32,6.36,3044799.0
2025-03-04,6.05,6.44,6.04,6.37,3246488.0
2025-03-05,6.35,6.7,6.31,6.67,2812556.0
2025-03-06,6.47,6.69,6.285,6.32,2397979.0
2025-03-07,6.49,6.57,6.2,6.51,2085896.0
2025-03-10,6.24,6.31,5.92,6.05,2595779.0
2025-03-11,6.09,6.455,6.09,6.29,2713423.0
2025-03-12,6.49,6.53,6.14,6.3,1932536.0
2025-03-13,6.23,6.29,6.1,6.16,1670839.0
2025-03-14,6.27,6.51,6.25,6.5,2201558.0
2025-03-17,6.51,6.585,6.37,6.47,2709975.0
2025-03-18,6.43,6.46,6.205,6.32,1688352.0
2025-03-19,6.35,6.52,6.32,6.41,1731802.0
2025-03-20,6.35,6.485,6.29,6.33,1498145.0
2025-03-21,6.3,6.32,6.18,6.23,1790070.0
2025-03-24,6.37,6.47,6.3,6.36,1884117.0
2025-03-25,6.36,6.44,6.19,6.22,1658399.0
2025-03-26,6.17,6.23,5.88,5.91,2216768.0
2025-03-27,5.88,5.9,5.66,5.68,2068324.0
2025-03-28,5.63,5.74,5.57,5.63,1793110.0
2025-03-31,5.4,5.49,5.28,5.42,1854331.0
2025-04-01,5.45,5.5,5.28,5.35,2589308.0
2025-04-02,4.4,5.0,4.19,4.86,4333491.0
2025-04-03,4.5,4.59,4.34,4.42,3366109.0
2025-04-04,4.18,4.335,3.99,4.28,3838796.0
2025-04-07,4.0,4.53,4.0,4.19,3673395.0
2025-04-08,4.4,4.4,4.02,4.09,2554002.0
2025-04-09,4.04,4.69,4.02,4.64,3207090.0
2025-04-10,4.53,4.55,4.28,4.38,1920683.0
2025-04-11,4.35,4.43,4.25,4.4,1585865.0
2025-04-14,4.53,4.565,4.36,4.46,1956653.0
2025-04-15,4.48,4.56,4.43,4.51,1846206.0
2025-04-16,4.4,4.53,4.35,4.43,1981116.0
2025-04-17,4.45,4.49,4.365,4.38,1500664.0
2025-04-21,4.32,4.36,4.21,4.28,1011600.0
2025-04-22,4.39,4.48,4.33,4.38,1352988.0
2025-04-23,4.55,4.72,4.5,4.56,3031734.0
2025-04-24,4.58,4.71,4.58,4.67,1260593.0
2025-04-25,4.66,4.73,4.63,4.65,1499272.0
2025-04-28,4.68,4.77,4.62,4.69,990269.0
2025-04-29,4.66,4.72,4.64,4.68,2040061.0
2025-04-30,4.63,4.68,4.53,4.68,987780.0
2025-05-01,4.71,4.78,4.66,4.67,1215916.0
2025-05-02,4.66,4.89,4.66,4.8,1333404.0
2025-05-05,4.8,5.04,4.75,4.96,1201700.0
2025-05-06,4.96,5.06,4.85,4.97,1242822.0
2025-05-07,4.97,5.1,4.91,5.08,1356472.0
2025-05-08,5.31,5.47,5.24,5.27,2071623.0
2025-05-09,5.31,5.47,5.21,5.29,2058105.0
2025-05-12,5.5,5.58,5.3,5.42,2413419.0
2025-05-13,5.46,5.54,5.43,5.47,1411491.0
2025-05-14,5.48,5.53,5.38,5.44,1068196.0
2025-05-15,5.39,5.46,5.33,5.42,986901.0
2025-05-16,5.41,5.52,5.385,5.51,1562460.0
2025-05-20,5.45,5.61,5.43,5.47,1354475.0
2025-05-21,5.39,5.57,5.28,5.29,2691073.0
2025-05-22,5.31,5.41,5.18,5.35,2558507.0
2025-05-23,5.26,5.31,5.165,5.18,1287842.0
2025-05-26,5.2,5.29,5.18,5.28,397722.0
2025-05-27,5.31,5.74,5.27,5.72,3379476.0
2025-05-28,5.8,5.82,5.49,5.65,2541970.0
2025-05-29,5.71,5.76,5.5,5.51,1657833.0
2025-05-30,5.49,5.55,5.35,5.44,1302159.0
2025-06-02,5.4,5.55,5.3,5.54,1525603.0
2025-06-03,5.49,5.55,5.4,5.43,1391104.0
2025-06-04,5.4,5.52,5.38,5.46,1153417.0
2025-06-05,5.51,5.73,5.48,5.58,2282253.0
2025-06-06,5.64,5.68,5.53,5.66,1136510.0
2025-06-09,5.68,5.795,5.62,5.76,1771112.0
2025-06-10,5.78,5.8,5.635,5.67,1508155.0
2025-06-11,5.67,5.77,5.63,5.7,1160249.0
2025-06-12,5.62,5.745,5.58,5.71,1627508.0
2025-06-13,5.61,5.72,5.52,5.56,3441081.0
2025-06-16,5.59,5.91,5.58,5.91,2473621.0
2025-06-17,5.85,6.0,5.81,5.86,2081470.0
2025-06-18,5.87,6.04,5.825,5.91,1972511.0
2025-06-19,5.91,5.94,5.86,5.89,407382.0
2025-06-20,5.97,6.01,5.8,5.82,1836962.0
2025-06-23,5.78,5.96,5.69,5.93,2053495.0
2025-06-24,6.0,6.08,5.88,5.93,2123714.0
2025-06-25,6.66,7.32,6.635,6.7,8281511.0
2025-06-26,6.64,6.68,6.28,6.45,4576805.0
2025-06-27,6.43,6.45,6.12,6.21,3510329.0
2025-06-30,6.29,6.41,6.13,6.26,3621824.0
2025-07-02,6.1,6.12,5.63,5.75,4212140.0
2025-07-03,5.75,6.0,5.74,5.84,2801108.0
2025-07-04,5.81,5.84,5.785,5.81,317901.0
2025-07-07,5.78,5.92,5.77,5.9,2444421.0
2025-07-08,5.91,5.94,5.76,5.79,1482259.0
2025-07-09,5.8,5.835,5.66,5.67,1677988.0
2025-07-10,5.66,5.72,5.575,5.61,2062790.0
2025-07-11,5.56,5.65,5.5,5.52,2049439.0
2025-07-14,5.51,5.57,5.44,5.52,1433192.0
2025-07-15,5.54,5.67,5.49,5.59,1761090.0
2025-07-16,5.58,5.655,5.46,5.52,1356932.0
2025-07-17,5.57,5.6,5.48,5.52,1280590.0
2025-07-18,5.49,5.52,5.345,5.37,1609503.0
2025-07-21,5.37,5.465,5.31,5.33,1608154.0
2025-07-22,5.3,5.455,5.23,5.39,1470386.0
2025-07-23,5.45,5.63,5.39,5.57,3450143.0
2025-07-24,5.59,5.6,5.39,5.4,2217744.0
2025-07-25,5.37,5.4,5.31,5.36,1125298.0
2025-07-28,5.35,5.39,5.26,5.27,1092816.0
2025-07-29,5.27,5.33,5.13,5.16,1381525.0
2025-07-30,5.17,5.24,5.12,5.17,1295371.0
2025-07-31,5.2,5.205,5.09,5.1,1652114.0
2025-08-01,5.0,5.03,4.9,4.95,2631896.0
2025-08-05,5.15,5.19,5.055,5.16,2183503.0
2025-08-06,5.14,5.19,5.03,5.12,1588090.0
2025-08-07,5.1,5.13,4.91,5.02,1610225.0
2025-08-08,5.02,5.03,4.93,4.98,903636.0
2025-08-11,4.95,5.08,4.93,4.95,1205402.0
2025-08-12,4.98,5.065,4.95,5.03,1161472.0
2025-08-13,5.08,5.195,5.01,5.18,1345418.0
2025-08-14,5.19,5.2,5.03,5.08,1142794.0
2025-08-15,5.05,5.13,5.03,5.03,920890.0
2025-08-18,5.01,5.19,5.0,5.18,1582057.0
2025-08-19,5.2,5.2,5.06,5.06,1145328.0
2025-08-20,5.04,5.08,4.94,5.05,1542816.0
2025-08-21,5.0,5.08,4.98,5.07,730306.0
2025-08-22,5.11,5.23,5.06,5.19,1600772.0
2025-08-25,5.2,5.22,5.11,5.18,1024131.0
2025-08-26,5.16,5.28,5.15,5.27,1877407.0
2025-08-27,5.38,5.43,5.26,5.31,1842538.0
2025-08-28,5.31,5.33,5.21,5.26,1202762.0
2025-08-29,5.27,5.425,5.21,5.27,1679861.0
2025-09-02,5.18,5.22,5.08,5.2,1383386.0
2025-09-03,5.19,5.23,5.14,5.19,666649.0
2025-09-04,5.17,5.26,5.115,5.25,892045.0
2025-09-05,5.26,5.37,5.21,5.37,1745515.0
2025-09-08,5.38,5.39,5.26,5.32,978799.0
2025-09-09,5.32,5.35,5.13,5.18,1791225.0
2025-09-10,5.2,5.25,5.11,5.24,1329841.0
2025-09-11,5.26,5.35,5.21,5.34,1810368.0
2025-09-12,5.35,5.41,5.29,5.4,1509811.0
2025-09-15,5.45,5.58,5.43,5.47,2561722.0
2025-09-16,5.49,5.54,5.39,5.5,2158150.0
2025-09-17,5.45,5.585,5.44,5.53,2036006.0
2025-09-18,5.59,5.87,5.57,5.79,4143529.0
2025-09-19,5.86,5.87,5.755,5.81,2666399.0
2025-09-22,5.81,6.1,5.76,6.09,3031750.0
2025-09-23,6.13,6.16,5.82,5.89,3656602.0
2025-09-24,5.96,6.05,5.82,5.93,2207138.0
2025-09-25,6.04,6.5,5.855,6.47,11035700.0
2025-09-26,6.48,7.06,6.47,6.89,6724881.0
2025-09-29,6.97,6.99,6.85,6.95,3647952.0
2025-09-30,6.89,6.935,6.6,6.79,3532007.0
2025-10-01,6.71,6.77,6.59,6.67,3047442.0
2025-10-02,6.68,6.735,6.56,6.63,1820041.0
2025-10-03,6.49,6.53,6.23,6.28,3752642.0
2025-10-06,6.29,6.69,6.28,6.68,3297922.0
2025-10-07,6.7,6.7,6.435,6.48,1792887.0
2025-10-08,6.47,6.685,6.455,6.63,1968881.0
2025-10-09,6.7,6.8,6.575,6.78,3191743.0
2025-10-10,6.79,6.93,6.27,6.28,3706237.0
2025-10-14,6.26,6.365,6.09,6.29,2045724.0
2025-10-15,6.36,6.45,6.215,6.35,1809393.0
2025-10-16,6.43,6.62,6.31,6.35,3077887.0
2025-10-17,6.25,6.365,6.21,6.3,1426617.0
2025-10-20,6.32,6.51,6.3,6.42,1422183.0
2025-10-21,6.47,6.55,6.34,6.54,1972813.0
2025-10-22,6.52,7.12,6.23,6.32,4406748.0
2025-10-23,6.3,6.49,6.28,6.46,1447126.0
2025-10-24,6.49,6.81,6.45,6.68,2416253.0
2025-10-27,6.8,6.8,6.61,6.7,1400361.0
2025-10-28,6.78,6.84,6.59,6.73,1849271.0
2025-10-29,6.8,6.82,6.61,6.75,2325296.0
2025-10-30,6.69,6.9,6.665,6.68,1879098.0
2025-10-31,6.72,6.87,6.69,6.85,1859559.0
2025-11-03,6.85,6.93,6.64,6.85,1725692.0
2025-11-04,6.59,6.74,6.47,6.56,1866528.0
2025-11-05,6.5,6.73,6.41,6.68,1950929.0
2025-11-06,6.68,6.74,6.45,6.5,1548469.0
2025-11-07,6.4,6.45,6.25,6.39,1920361.0
2025-11-10,6.49,6.53,6.405,6.49,1354612.0
2025-11-11,6.45,6.47,6.36,6.38,1149757.0
2025-11-12,6.36,6.38,6.25,6.29,1450630.0
2025-11-13,6.21,6.22,6.01,6.1,2088296.0
2025-11-14,5.9,6.04,5.87,6.03,1571666.0
2025-11-17,6.0,6.08,5.82,5.85,1326577.0
2025-11-18,5.75,6.07,5.74,6.02,1530204.0
2025-11-19,6.05,6.06,5.89,5.94,1176662.0
2025-11-20,6.07,6.1,5.83,5.84,1351121.0
2025-11-21,5.83,5.92,5.71,5.89,1360015.0
2025-11-24,5.91,6.04,5.85,5.86,1631938.0
2025-11-25,5.72,5.77,5.61,5.65,2354467.0
2025-11-26,5.65,5.8,5.635,5.73,1793041.0