Date,Open,High,Low,Close,Volume
1996-05-28,1.5992678620797802,1.602173047345141,1.5934576023705451,1.594910250413969,785400.0
1996-05-29,1.5949105474492709,1.596363084941728,1.589100286657936,1.59200536164285,790200.0
1996-05-30,1.5920050966749335,1.5920050966749335,1.5832897623492357,1.590552559424232,1027800.0
1996-05-31,1.5847419469381905,1.5890996685420349,1.5847419469381905,1.5847419469381905,1849400.0
1996-06-03,1.5803849047632377,1.5847425171134455,1.5803849047632377,1.583289979663376,367800.0
1996-06-04,1.583289979663376,1.5861950545635148,1.5803849047632377,1.583289979663376,693200.0
1996-06-05,1.5832894717685462,1.589099730526486,1.5832894717685462,1.5876471935423682,1213400.0
1996-06-06,1.5891007217418809,1.6036263222864655,1.5891007217418809,1.6021737843963144,2342200.0
1996-06-07,1.589100890288274,1.5949111532866749,1.583290627289873,1.5861957033782983,1502400.0
1996-06-10,1.583289979663376,1.5891002402851573,1.5745746441414563,1.583289979663376,2861000.0
1996-06-11,1.5832900258666014,1.5949105474492709,1.5832900258666014,1.59200536164285,754800.0
1996-06-12,1.5958288078758391,1.6002412826449246,1.5958288078758391,1.5958288078758391,1456800.0
1996-06-13,1.5973000025510653,1.5973000025510653,1.5517049045750566,1.559058956255507,1052000.0
1996-06-14,1.5590596858650514,1.5605304744466575,1.5443515756210415,1.5531764193246524,530600.0
1996-06-17,1.5546474803646495,1.5620015367754834,1.5487643250071792,1.5620015367754834,816000.0
1996-06-18,1.564941866745417,1.5737667043269004,1.5634710791841528,1.5722959167656358,797600.0
1996-06-19,1.5708251350139883,1.5855332351088238,1.5708251350139883,1.5855332351088238,1759400.0
1996-06-20,1.5855333751935872,1.5914165259801896,1.5708252737992645,1.5737668491925654,863800.0
1996-06-21,1.569354373888705,1.5737668491925654,1.569354373888705,1.5737668491925654,750800.0
1996-06-24,1.578179185061406,1.597299647856353,1.573766710147396,1.5855332351088238,780000.0
1996-06-25,1.5855336935709077,1.5958293217287465,1.5855336935709077,1.5914168455388549,1024800.0
1996-06-26,1.5884750167248458,1.5914165922406227,1.582591753479378,1.5840625412372669,638400.0
1996-06-27,1.5767082794494287,1.5796499667858552,1.5693542294292098,1.5722959167656358,807600.0
1996-06-28,1.578178863294371,1.5855329118424084,1.5737663892799985,1.5811204378280357,617600.0
1996-07-02,1.5884750167248458,1.5914165922406227,1.5840625412372669,1.5840625412372669,705000.0
1996-07-03,1.5884757682690718,1.6105379317172532,1.5855341913615677,1.606125454142031,1371400.0
1996-07-04,1.6046540082845906,1.614949747670772,1.603183220433399,1.6090664840520856,260200.0
1996-07-05,1.5972995953942362,1.6031828576817186,1.594358020357442,1.5958288078758391,373600.0
1996-07-08,1.5973001251385588,1.614949917854557,1.5973001251385588,1.612008229628258,1785200.0
1996-07-09,1.6178916771523562,1.6487786776370212,1.6178916771523562,1.6487786776370212,2574000.0
1996-07-10,1.6458364704371842,1.6546613083053658,1.6414239953961425,1.653190520696319,1815800.0
1996-07-11,1.6487785465190088,1.6649574395611275,1.6428952820817104,1.6546618109563074,1744400.0
1996-07-12,1.6561320746918031,1.6605445496763012,1.632599136606916,1.632599136606916,509800.0
1996-07-15,1.63259933509483,1.63259933509483,1.620832808514887,1.62377449626683,886600.0
1996-07-16,1.6208328446208788,1.628186895843685,1.5737669616804868,1.619362056819101,2042400.0
1996-07-17,1.623774985844413,1.6252457740568782,1.6134792439292582,1.617891720780603,1516400.0
1996-07-18,1.6178917701634326,1.6355414536796349,1.6164209819060742,1.6340706654222767,1199600.0
1996-07-19,1.6355414037580849,1.6355414037580849,1.6164209325681371,1.617891720780603,1255000.0
1996-07-22,1.614949747670772,1.614949747670772,1.5958291689635211,1.6090664840520856,897000.0
1996-07-23,1.6120079424198777,1.6120079424198777,1.5708253245145072,1.5767084754910516,1157200.0
1996-07-24,1.5590599590967482,1.5678848043469495,1.547293423953816,1.5620015367754834,1494800.0
1996-07-25,1.5605299589069528,1.5708257000048242,1.5605299589069528,1.5708257000048242,1034000.0
1996-07-26,1.570825339202357,1.5914165922406227,1.570825339202357,1.5840625412372669,705000.0
1996-07-29,1.5840634709306145,1.5855343717656936,1.575238626990033,1.582592682309514,562400.0
1996-07-30,1.5928872136353445,1.6105368880711144,1.5928872136353445,1.6075953130697838,545800.0
1996-07-31,1.6120078106319955,1.6178910733414722,1.604653760298625,1.6149494980936854,352000.0
1996-08-01,1.612008229628258,1.6178914938669244,1.6105374416220746,1.612008229628258,399800.0
1996-08-02,1.6178914841642873,1.6355411645605074,1.6105374319635406,1.6311288005684177,514600.0
1996-08-06,1.6296577958593794,1.6296577958593794,1.614949693413767,1.619362056819101,314600.0
1996-08-07,1.6223040409506455,1.625245617091481,1.6149499883846208,1.6223040409506455,297400.0
1996-08-08,1.622304197631947,1.623774985844413,1.6149501443556715,1.617891720780603,318000.0
1996-08-09,1.625245154417069,1.6370116800585914,1.6208326792480217,1.629657629586116,1167800.0
1996-08-12,1.6296580125710551,1.6325995885657811,1.6252455363650344,1.6311288005684177,480200.0
1996-08-13,1.6252457740568782,1.6296582509082227,1.617891720780603,1.617891720780603,756400.0
1996-08-14,1.6178909371351422,1.62230341184925,1.6178909371351422,1.6208325121352851,312800.0
1996-08-15,1.6193628779555986,1.625246144359877,1.6178920894080224,1.625246144359877,228000.0
1996-08-16,1.623774748367671,1.6325995885657811,1.623774748367671,1.6311288005684177,514200.0
1996-08-19,1.6281869390625394,1.6458367297941228,1.6281869390625394,1.641424254057747,377600.0
1996-08-20,1.638482941531241,1.6458369941303812,1.632599677009141,1.6428953057623623,834000.0
1996-08-21,1.6399534662169282,1.644365941953304,1.6340702026397338,1.641424254057747,374000.0
1996-08-22,1.6443660108606806,1.6458367987631328,1.634070271115666,1.6384827470369472,274600.0
1996-08-23,1.6384824677103056,1.6384824677103056,1.628186729720497,1.629657629586116,442200.0
1996-08-26,1.6296579852582622,1.6296579852582622,1.6149498811032743,1.6164206690759872,304800.0
1996-08-27,1.6164197310418147,1.619361305280198,1.6017116354221692,1.6046532096605526,440400.0
1996-08-28,1.606125488320144,1.606125488320144,1.5943590682257722,1.5943590682257722,572400.0
1996-08-29,1.5943586029553534,1.5958293910111945,1.584062862136597,1.588475338518055,917400.0
1996-08-30,1.588475338518055,1.5928878148995127,1.5855337624063737,1.588475338518055,508000.0
1996-09-03,1.5825920740807562,1.589946126573896,1.581121286024916,1.588475338518055,593800.0
1996-09-04,1.5884757325087606,1.5987713636672136,1.5884757325087606,1.597300575246572,918200.0
1996-09-05,1.5958288078758391,1.6031828576817186,1.592887232839045,1.5958288078758391,728400.0
1996-09-06,1.6031827027984908,1.6046534901747953,1.5972994410793897,1.600241128045882,379400.0
1996-09-09,1.6017124325822074,1.6090664840520856,1.6017124325822074,1.6090664840520856,859800.0
1996-09-10,1.6105375119594314,1.6237748290210634,1.601712671322989,1.6223040409506455,903000.0
1996-09-11,1.6261754242498458,1.6261754242498458,1.618729565872118,1.6202188284394896,1152200.0
1996-09-12,1.6261757633160103,1.6410674831764678,1.6231974647898413,1.6351108861241297,804200.0
1996-09-13,1.64106778758398,1.6440462002774314,1.6351111894267312,1.638089488505356,906600.0
1996-09-16,1.6321322831561642,1.6619157193948344,1.6306431340671892,1.6529807112461918,1714600.0
1996-09-17,1.658937554215057,1.6753184227366322,1.6574484050066958,1.6693617122883864,2038400.0
1996-09-18,1.6648942320171374,1.670850828733781,1.6619158200440156,1.6678725303754596,520600.0
1996-09-19,1.667871329154159,1.6976547457461977,1.664893032940842,1.6827630374501783,883600.0
1996-09-20,1.6857423225648278,1.6916990321005434,1.6827640246043627,1.6842531735845951,1997600.0
1996-09-23,1.6857428326082669,1.6887212450846745,1.6768078224086818,1.6857428326082669,1193200.0
1996-09-24,1.6827630374501783,1.6916980397048462,1.6753171833021687,1.6827630374501783,1632200.0
1996-09-25,1.6827638051360798,1.6902096626809295,1.6738287988052138,1.6902096626809295,1231600.0
1996-09-26,1.6976546152767042,1.7274380295798042,1.6946763192922778,1.7229704719884555,2653800.0
1996-09-27,1.7229715163664776,1.734884934754912,1.7229715163664776,1.7319066369651923,1121600.0
1996-09-30,1.7289285291063896,1.742331098742755,1.7229718188663607,1.7348852393464185,1056600.0
1996-10-01,1.7319065308470631,1.739352388479914,1.7319065308470631,1.737863126061527,1578200.0
1996-10-02,1.742330773269836,1.7750925030478024,1.740841624391706,1.7676466450423758,2528000.0
1996-10-03,1.7676469513588275,1.7870062309736272,1.7661578022226423,1.7810495208140893,2659000.0
1996-10-04,1.7870066711187738,1.795941681751403,1.784028372112839,1.7899849701247084,1645200.0
1996-10-07,1.7870058044871924,1.7929625132251037,1.7855166557064068,1.788494953267978,804000.0
1996-10-08,1.785517654155038,1.794452665450914,1.7676475179484528,1.7691367811767924,951000.0
1996-10-09,1.7721147755654951,1.7780714866096865,1.752755493075577,1.7557339054050796,1186200.0
1996-10-10,1.7542440510987631,1.7542440510987631,1.7244606214611935,1.7304172164968932,1709400.0
1996-10-11,1.7408417451019318,1.7840277472508852,1.7393525961205438,1.7780710377105498,1542000.0
1996-10-15,1.7899841868739914,1.7989193072116676,1.7825383290024446,1.7974300447455385,906400.0
1996-10-16,1.8018975396049923,1.8048758371997533,1.769135811603537,1.784027526806884,1193800.0
1996-10-17,1.784027710661638,1.784027710661638,1.764668433456289,1.7661575824071356,1079000.0
1996-10-18,1.7706251964532922,1.7706251964532922,1.7482876206703193,1.7631793378589682,762200.0
1996-10-21,1.7497763428095685,1.7616897591001326,1.7453087832969174,1.7497763428095685,1623800.0
1996-10-22,1.7497767167182612,1.772114291825303,1.7497767167182612,1.7661575824071356,1425200.0
1996-10-23,1.7661579278514137,1.83912737686286,1.7661579278514137,1.83912737686286,3873000.0
1996-10-24,1.8376380766905775,1.8376380766905775,1.816789648168959,1.816789648168959,3973400.0
1996-10-25,1.8182783529711408,1.8212567640977304,1.8033866381824912,1.8182783529711408,547800.0
1996-10-28,1.8257242103654647,1.8346592165157007,1.8182783529711408,1.8182783529711408,1235000.0
1996-10-29,1.8361486035391248,1.8361486035391248,1.8182784764107147,1.828702745639314,1555800.0
1996-10-30,1.8331707684888392,1.8376383300790655,1.828703320513424,1.8331707684888392,683800.0
1996-10-31,1.8316816191637009,1.8435950409944304,1.824235758923198,1.8331707684888392,1921200.0
1996-11-01,1.833170651776884,1.8346598010072133,1.806365624786548,1.812322221707865,2137200.0
1996-11-04,1.807854231004942,1.827213392414059,1.801897522257995,1.819767534884068,3088000.0
1996-11-05,1.8272139039434576,1.8644432020157755,1.8257247547435247,1.8525298948015148,3043400.0
1996-11-06,1.870400297778238,1.9120970520408984,1.8674219987647709,1.9120970520408984,3941600.0
1996-11-07,1.8972052288335983,1.9389019783814287,1.8972052288335983,1.91805366041492,2856800.0
1996-11-08,1.92103142985096,1.926988025563324,1.9076289758833584,1.9106072737395408,846600.0
1996-11-11,1.906139623172013,1.9091179208873092,1.8972046164113496,1.901672062984294,736200.0
1996-11-12,1.89869369915844,1.912096152025389,1.8927369903204796,1.89869369915844,2050400.0
1996-11-13,1.8972061741686563,1.8972061741686563,1.856998440309756,1.864444304326419,1965600.0
1996-11-14,1.8614660041657016,1.8808252960549712,1.856998440309756,1.864444304326419,1696400.0
1996-11-15,1.8644431960361667,1.883802476417604,1.8644431960361667,1.883802476417604,1106600.0
1996-11-18,1.8852910668265648,1.9046503414700575,1.8838019180727816,1.8957153353325868,963800.0
1996-11-19,1.8972044685867815,1.9225204516533536,1.8972044685867815,1.9210311892969691,861800.0
1996-11-20,1.9210320031377977,1.949326182059604,1.9165644414055056,1.935923724092354,1187600.0
1996-11-21,1.93294540812764,1.950815427667986,1.9135861256132536,1.9195427230501605,1317400.0
1996-11-22,1.9210317282966032,1.935923447120608,1.9180534299777212,1.9344341843463688,1272200.0
1996-11-25,1.938901223053913,1.968684652677567,1.9284770681315424,1.968684652677567,1750800.0
1996-11-26,1.9716637114595523,1.9984688539162967,1.968685412793164,1.9865554320211192,2303400.0
1996-11-27,1.99549068092518,2.0014472786331017,1.985066521321498,1.996979943966979,999400.0
1996-11-28,1.995489998646012,2.053567601744632,1.995489998646012,2.0297409918298777,638800.0
1996-11-29,2.0342089648290345,2.0371872632688186,2.016338719731114,2.0267631051147696,994800.0
1996-12-02,2.025273326813411,2.037186744769988,2.010381611175077,2.025273326813411,960400.0
1996-12-03,2.026762794275803,2.0386759862078496,2.002935955952569,2.002935955952569,897800.0
1996-12-04,2.005915169119165,2.007404432404921,1.9567724346749755,1.985066846496624,2124000.0
1996-12-05,1.9835767303016385,1.9850659929470331,1.9076291072076088,1.916564001391248,3486800.0
1996-12-06,1.8465727599478887,1.9046504743143653,1.839126902044872,1.901672062984294,2610200.0
1996-12-09,1.921031210725629,1.968684652677567,1.915074615692712,1.968684652677567,2057000.0
1996-12-10,1.979110375536372,1.9910238022700693,1.953794485745836,1.9582620491746876,1649200.0
1996-12-11,1.909507208104944,1.951639685468021,1.895964580994567,1.9155261662431204,1357200.0
1996-12-12,1.9290699035424024,1.9365935772922591,1.8779090138850971,1.882423149253721,1498000.0
1996-12-13,1.885431342734079,1.9019833902165588,1.885431342734079,1.8929550111172129,1464000.0
1996-12-16,1.895964486380528,1.9080024020561537,1.8779077276691616,1.880917149187032,751400.0
1996-12-17,1.874898539442316,1.879412787359308,1.858346488416836,1.8733938284040168,1817800.0
1996-12-18,1.8809172430501664,1.9155261662431204,1.877907821382116,1.9155261662431204,1623600.0
1996-12-19,1.9411069983775515,1.9546495135012951,1.929069079598556,1.953144917156547,2343200.0
1996-12-20,1.956154507508285,1.992268037343672,1.95314508495604,1.9817349436087024,1648600.0
1996-12-23,1.9862494593435052,1.9937731315379887,1.9727069412351377,1.980230613429621,361000.0
1996-12-24,1.981734263421948,1.9847436849412752,1.9712011733022308,1.9712011733022308,170800.0
1996-12-27,1.9621733377802009,1.9666875863765556,1.9576593187880669,1.966687586376555,512800.0
1996-12-30,1.966687472190353,1.993772732591685,1.965182875815073,1.990763310236916,556000.0
1996-12-31,1.990762608097964,2.001295697426753,1.9636773572495585,1.9651821826982967,432000.0
1997-01-02,1.977220719467054,1.977220719467054,1.945621437870774,1.9561545317362008,1113000.0
1997-01-03,1.962173622622337,1.9787257933437208,1.9591641996559737,1.9636784489076469,458600.0
1997-01-06,1.96367805265602,1.9742111457149427,1.9591638043152797,1.9742111457149427,1087200.0
1997-01-07,1.9651820184031377,1.9727056858095755,1.960667772038453,1.968191439444892,932000.0
1997-01-08,1.9757154203832936,1.9787248419026209,1.969696347740495,1.9712011733022308,2188600.0
1997-01-09,1.974211537911482,1.9922683052573895,1.9681926919975967,1.980230613429621,1167200.0
1997-01-10,1.969697081678522,1.97421133044166,1.957659391115793,1.969697081678522,1616600.0
1997-01-13,1.9712005130115835,1.995276336309841,1.9696956879539176,1.992266686194508,1196000.0
1997-01-14,1.9982863087980245,2.0539614072495294,1.9982863087980245,2.044932913617769,2213600.0
1997-01-15,2.0419242038562047,2.0660000421948914,2.0344005330758907,2.061485793805861,1682400.0
1997-01-16,2.062989732152756,2.09910324451787,2.062989732152756,2.073522820792238,1991200.0
1997-01-17,2.075028418010606,2.085561741337905,2.070514398989447,2.070514398989447,1960000.0
1997-01-20,2.075028309368741,2.0765331353664886,2.046438452245234,2.061485793805861,708800.0
1997-01-21,2.0539620724559247,2.058476320733812,2.025372216036316,2.032895886631392,1428000.0
1997-01-22,2.025371887035114,2.032895556408046,2.0118291444013345,2.022362235602607,2004200.0
1997-01-23,2.0223613505152955,2.038913507733356,1.9862478451719772,1.992266686194508,3084200.0
1997-01-24,1.9907643277040148,1.996783175489748,1.974212151886764,1.9787264025282247,2684800.0
1997-01-27,1.9862492857912175,1.995277783477417,1.9636782711799536,1.975716191560141,1453000.0
1997-01-28,1.9937721104224797,2.0449329633010995,1.9892578634969216,2.008819447104913,3159200.0
1997-01-29,2.0133350143862807,2.0223632845540465,2.007315938003483,2.016344437775536,1369400.0
1997-01-30,2.0283812069643297,2.0283812069643297,1.998286530984456,2.0133338689743927,2171000.0
1997-01-31,2.023866306641701,2.0524561477563448,2.0223614814865805,2.041923060482744,3031800.0
1997-02-03,2.0614855712963496,2.0975990953022023,2.0614855712963496,2.09308507700461,3968200.0
1997-02-04,2.093085835447855,2.126189949382742,2.09158100906725,2.1216756998451967,2874600.0
1997-02-05,2.127693635367763,2.129198461104205,2.0945895356035846,2.102113205077452,2348400.0
1997-02-06,2.093084745948683,2.099103589129617,2.0765325827948904,2.0825514259758244,1320200.0
1997-02-07,2.0975996583735754,2.10211390748714,2.085561966876398,2.0870665635114216,1337200.0
1997-02-10,2.0900755362032637,2.102113454711835,2.081047269524983,2.0855615176662226,1024600.0
1997-02-11,2.0870661009673004,2.118665608154798,2.0870661009673004,2.118665608154798,1539800.0
1997-02-12,2.1186660055394677,2.142741617318044,2.115656582767675,2.1397321945462515,978000.0
1997-02-13,2.145751423705557,2.154779692668939,2.141237174421739,2.145751423705557,850200.0
1997-02-14,2.1457519201706745,2.1547801912229376,2.1412376698423885,2.1442470935264764,969000.0
1997-02-17,2.1457519201706745,2.1547801912229376,2.1412376698423885,2.1442470935264764,694600.0
1997-02-18,2.153275373904496,2.153275373904496,2.1322089510623443,2.1427420476812773,1743000.0
1997-02-19,2.1412370486227865,2.144246471433774,2.1261897049636014,2.1382276258117976,1447000.0
1997-02-20,2.121674291819277,2.132207380680536,2.103617535256533,2.103617535256533,2796000.0
1997-02-21,2.1006092584592087,2.10963752685691,2.1006092584592087,2.106628104057677,1122000.0
1997-02-24,2.1051222608554423,2.111141333150293,2.096093996819363,2.111141333150293,972800.0
1997-02-25,2.111142353058648,2.11565660205962,2.102113855056704,2.106628104057677,973000.0
1997-02-26,2.1051224323105515,2.10662725790786,2.0765325827948904,2.0825514259758244,1941800.0
1997-02-27,2.0404191232771107,2.0404191232771107,1.9832391929945188,2.0133338689743927,8683000.0
1997-02-28,2.001296530677016,2.013334450466594,1.9922680334337757,1.9982871081306768,2811400.0
1997-03-03,1.998287087933439,2.008820181541275,1.9832397457496085,2.007315355481204,1426400.0
1997-03-04,2.0223622171898805,2.043428629004792,2.011829126084508,2.023867042892433,1400000.0
1997-03-05,2.032895856646809,2.053962042160622,2.0253721861627043,2.0509526198878203,2461200.0
1997-03-06,2.058476163397838,2.059980759639329,2.0223624095392374,2.0268766574720862,1481600.0
1997-03-07,2.0268766104988,2.053961867863997,2.0268766104988,2.046438198018341,1685000.0
1997-03-10,2.0539616214658407,2.0825514716079523,2.0464379525227425,2.079542049951544,822000.0
1997-03-11,2.0840569489317686,2.090075794126704,2.0720190289376714,2.0840569489317686,2397800.0
1997-03-12,2.088007364169429,2.088007364169429,2.063693005983142,2.069771537559435,2285000.0
1997-03-13,2.0424185758414604,2.0454580748413664,1.9998683724173936,1.9998683724173936,2443200.0
1997-03-14,2.0120248515370323,2.018103615875056,2.001387303796928,2.0150643496466185,1392400.0
1997-03-17,2.0059460133715485,2.008985279136798,1.990749452664188,1.9968279841946868,861200.0
1997-03-18,2.002907118961817,2.004426636185615,1.9725139919119592,1.9755532582407136,1416800.0
1997-03-19,1.9755532542940784,1.981631786939444,1.9466798764068591,1.949719142729541,1159600.0
1997-03-20,1.949719697447717,1.9527589646351065,1.9314837465015435,1.9360427632232395,1213600.0
1997-03-21,1.9314829789276504,1.9512384396760607,1.9269240799582776,1.9436402747271075,3475800.0
1997-03-24,1.9573168034012969,1.9892294374850124,1.9573168034012969,1.9877099207464068,1647800.0
1997-03-25,1.9907493998433825,2.0150639890824618,1.9877101341587735,2.004426211364672,1374400.0
1997-03-26,2.0044269581470635,2.024182540278946,1.998348424513189,2.013544990479069,918000.0
1997-03-27,1.975553409739291,2.021143103810199,1.9709943939559655,1.974033660517791,1152600.0
1997-03-31,1.9755533986594,1.984671430174913,1.9284440715717936,1.9330029713889636,1321800.0
1997-04-01,1.9330025553940235,1.9542778803912384,1.929963289503314,1.9512383826194053,1370800.0
1997-04-02,1.9527589705843271,1.9527589705843271,1.911728283726504,1.9254051020520373,1241200.0
1997-04-03,1.9330023611907932,1.9481989209987096,1.8934913288783195,1.917805801382876,1334400.0
1997-04-04,1.9086888114337728,1.9162870950110893,1.8919726107517976,1.9086888114337728,1517800.0
1997-04-07,1.9178056825059056,1.939080888106336,1.9178056825059056,1.9284433432763917,1923200.0
1997-04-08,1.9269248515909736,1.9299641187876229,1.9147675509231528,1.9254051020520373,1793400.0
1997-04-09,1.9406011957285367,1.9406011957285367,1.9147670830477763,1.9147670830477763,1801200.0
1997-04-10,1.9147666762995652,1.9223649567610708,1.9056487629338692,1.9117274104911863,852400.0
1997-04-11,1.8934923781264037,1.908688946355252,1.885894094011979,1.8874137276467409,840200.0
1997-04-14,1.8904528645366103,1.8934921314101272,1.8706972820369543,1.872216915473712,1924000.0
1997-04-15,1.884374409453332,1.9360427632232395,1.884374409453332,1.9360427632232395,2396200.0
1997-04-16,1.929963289503314,1.958836663286741,1.9223650088359785,1.9512383826194053,1299600.0
1997-04-17,1.9573178903846409,1.960357157430772,1.9147674560951728,1.919326472604975,1631200.0
1997-04-18,1.936041657640655,1.936041657640655,1.914766451656364,1.916286084382268,914600.0
1997-04-21,1.9086880287422487,1.9238845896652612,1.907168395838059,1.9117274104911863,433600.0
1997-04-22,1.9132471511690303,1.9436402747271075,1.9117275181792397,1.9436402747271075,1763200.0
1997-04-23,1.94971800013463,1.9709930838067096,1.9466787355930504,1.9527572646762097,1162600.0
1997-04-24,1.9755534058055977,1.9755534058055977,1.9223654294954475,1.9223654294954475,988800.0
1997-04-25,1.922365745061064,1.926924761583696,1.9086888114337728,1.9086888114337728,585000.0
1997-04-28,1.9132475069667216,1.93908162041911,1.911727873694332,1.9330029713889636,1364200.0
1997-04-29,1.951239081171504,1.960357113989052,1.934522996847608,1.957317847010272,1277000.0
1997-04-30,1.951238040803625,1.9877099207464068,1.9451595100870365,1.9877099207464068,1420400.0
1997-05-01,1.993790352757404,2.018104962572531,1.984672547987709,1.9983493710829028,4241200.0
1997-05-02,2.129037581334616,2.142714388937117,2.097124721087391,2.125998084639801,7416200.0
1997-05-05,2.1199203389224315,2.122959604860073,2.0925664817214003,2.122959604860073,1324200.0
1997-05-06,2.10928264356866,2.1168809238179125,2.098645097595929,2.1032038802405912,849400.0
1997-05-07,2.098646052457533,2.1032048371763943,2.0743314518445968,2.0773707189509096,1194400.0
1997-05-08,2.0728114238724693,2.0788901891496407,2.06369362377849,2.06369362377849,1516800.0
1997-05-09,2.078889965184812,2.0804094824295136,2.0591343859544047,2.068252416947257,2327000.0
1997-05-12,2.0728115349507115,2.11232269978551,2.0636937343681256,2.100165400460864,1491100.0
1997-05-13,2.103204162985465,2.109282927130734,2.0788898020478164,2.091047098457212,1720500.0
1997-05-14,2.109282300338434,2.1275181235930165,2.094085742312769,2.1184000960251885,1059500.0
1997-05-15,2.1244798470516297,2.1366371455061235,2.118401081883793,2.1275191136949583,1525600.0
1997-05-16,2.127519382734408,2.1366374156986105,2.100165515723009,2.1366374156986105,937400.0
1997-05-20,2.1366371455061235,2.1366371455061235,2.118401081883793,2.1275191136949583,1182700.0
1997-05-21,2.1305581812581527,2.194383702328885,2.115361617580304,2.188305169610209,1858600.0
1997-05-22,2.194384287936719,2.230856189625384,2.1822272192550525,2.2247774234033284,2049300.0
1997-05-23,2.243013200469371,2.315956530662528,2.23997370181033,2.309877997106829,1984200.0
1997-05-26,2.322034708327527,2.334192004242765,2.3129166784208146,2.3250739743360533,1002400.0
1997-05-27,2.3250743620577747,2.3250743620577747,2.276445402168749,2.2977204996573315,1576800.0
1997-05-28,2.2916422614511216,2.294681528357474,2.2551703629312887,2.264288395531547,1068000.0
1997-05-29,2.2703668171987283,2.2734063158361453,2.227816618849173,2.227816618849173,832000.0
1997-05-30,2.18830562963898,2.2156594963857086,2.1822270956424656,2.2095807305079878,4435900.0
1997-06-02,2.2247763615825136,2.270366043023804,2.200462003942492,2.261248245864212,1678400.0
1997-06-03,2.2612490330176604,2.3220352960994184,2.2612490330176604,2.309877997106829,1310900.0
1997-06-04,2.312916992670192,2.3524281517927017,2.300759695103177,2.300759695103177,1308000.0
1997-06-05,2.306839401475377,2.346350344845026,2.297721366607857,2.322035971667071,1250300.0
1997-06-06,2.3220355782588893,2.355467980640118,2.3189963111117264,2.3493894463457923,1169400.0
1997-06-09,2.3433083332876734,2.382819462273052,2.3433083332876734,2.358504885684975,904900.0
1997-06-10,2.364585211565096,2.388899572372788,2.364585211565096,2.373703009912552,1082600.0
1997-06-11,2.3884200578868264,2.397617940685438,2.366957863521083,2.3822879021032604,1185300.0
1997-06-12,2.394552520822353,2.443608608586402,2.3792224787762204,2.4405426469607514,1303600.0
1997-06-13,2.449740210189011,2.4804002873280027,2.4466742492586766,2.4773343263976684,1771800.0
1997-06-16,2.471202731053016,2.4895987347248005,2.4405426469607514,2.4405426469607514,1099100.0
1997-06-17,2.440542115900824,2.465070271404482,2.3976179607283363,2.428278038148995,1085700.0
1997-06-18,2.419080726282405,2.434410768611295,2.409882607317918,2.4221466879646063,877500.0
1997-06-19,2.446674804129932,2.462004846176064,2.434410723709449,2.4405426469607514,984000.0
1997-06-20,2.434410064306741,2.4650701400941863,2.434410064306741,2.4528060629956454,1161200.0
1997-06-23,2.4466734734748625,2.4466734734748625,2.379221184805953,2.385353338640082,894300.0
1997-06-24,2.419080255769385,2.4405422172883093,2.4068161775080688,2.4374762562024395,837900.0
1997-06-25,2.431344439579091,2.4650704808234303,2.431344439579091,2.462004519604463,1372100.0
1997-06-26,2.4374778350989827,2.468137933653687,2.4068177365442787,2.412949662688024,840800.0
1997-06-27,2.416013117900337,2.416013117900337,2.3822868606295278,2.388419013732276,1128300.0
1997-06-30,2.388419758929424,2.388419758929424,2.342429648939452,2.3546937250536706,542000.0
1997-07-02,2.391485724564624,2.4558718319039583,2.379221648424323,2.4497399107927063,1792100.0
1997-07-03,2.471202105120309,2.5447863350871143,2.471202105120309,2.5447863350871143,1444400.0
1997-07-04,2.5509180347357896,2.5969081452220197,2.5478520741536,2.5754461872288985,1457300.0
1997-07-07,2.575446452206578,2.5815783740018454,2.523324415193336,2.52639037609097,1738300.0
1997-07-08,2.5141259679463883,2.544786040726222,2.495729971062046,2.5325219648307304,1132100.0
1997-07-09,2.532521848673208,2.615304181732512,2.5294558883194065,2.572380035025959,1887900.0
1997-07-10,2.56931426606452,2.5938421846398305,2.560116150400155,2.5754461872288985,1021800.0
1997-07-11,2.5754470421145026,2.590777084031851,2.563182961797049,2.566248923396943,1506900.0
1997-07-14,2.5693151189147136,2.581578965314291,2.557051038597259,2.566248923396943,1128800.0
1997-07-15,2.575447666684093,2.612239682640978,2.5570516587056504,2.603041795610723,1677300.0
1997-07-16,2.63676570175251,2.71341586750113,2.63676570175251,2.6980858343514065,1898800.0
1997-07-17,2.6858224882295527,2.704218486206356,2.618370417675341,2.6337004549756444,1827700.0
1997-07-18,2.5754471442735287,2.612239152767425,2.5754471442735287,2.590777186798966,1776200.0
1997-07-21,2.560117716725133,2.560117716725133,2.507995653185332,2.5202595030173263,1387100.0
1997-07-22,2.5386545208647697,2.581578442404622,2.5325223649891995,2.569314598489137,1758500.0
1997-07-23,2.593841850635993,2.627567880532835,2.569313935219093,2.581577775968659,1742800.0
1997-07-24,2.5907774224973883,2.5938433844978275,2.550919214737958,2.5601173346571824,2130300.0
1997-07-25,2.5631809382812087,2.5631809382812087,2.5355868378307056,2.5417189901073125,808100.0
1997-07-28,2.5601177158574635,2.5601177158574635,2.5233256985380663,2.535589548365905,1548500.0
1997-07-29,2.52332380989424,2.553983879351436,2.5202576158143075,2.5509176852715028,1801400.0
1997-07-30,2.5509182567852573,2.5570504124012183,2.538654413388972,2.5447863350871143,1468600.0
1997-07-31,2.553984038985374,2.5938419914203443,2.553984038985374,2.572380035025959,2328500.0
1997-08-01,2.5601153802019594,2.5693134930991173,2.5171912432114345,2.563181339861769,1177200.0
1997-08-05,2.5907763345741857,2.606106372056873,2.5662481810347617,2.599974450630921,938800.0
1997-08-06,2.606105946241766,2.627567901643708,2.590775911263873,2.612237866665815,869000.0
1997-08-07,2.6245025700752582,2.642898569671545,2.6061065704789725,2.6183706481824385,1073200.0
1997-08-08,2.587710455779756,2.587710455779756,2.5386543810657605,2.578512339431837,1168400.0
1997-08-11,2.566248335595854,2.572380491308944,2.492664338381353,2.52639037609097,1321300.0
1997-08-12,2.535588285827493,2.550918324396989,2.468136209688841,2.4773343263976684,1102300.0
1997-08-13,2.5171926160645066,2.5171926160645066,2.3730903282018567,2.4558724537539565,1876900.0
1997-08-14,2.4620041792990053,2.477334217192728,2.431344103511559,2.4528060629956454,1458600.0
1997-08-15,2.4528063433464027,2.462004460701088,2.431344381409258,2.434410342554873,1815200.0
1997-08-18,2.4405419234475074,2.4466740787987726,2.360825775223521,2.425211885946056,1297500.0
1997-08-19,2.425210842442047,2.507993149681535,2.42214488304452,2.480399047268373,1825400.0
1997-08-20,2.4773355607694616,2.529457624309264,2.4589393181855868,2.5202595030173263,1015600.0
1997-08-21,2.526390094272341,2.538654170412642,2.437475834652405,2.4497399107927063,1094400.0
1997-08-22,2.3914860035890206,2.4528061575272004,2.37922192601782,2.446674235700512,2010000.0
1997-08-25,2.462003836431623,2.4834657929268404,2.437475685650418,2.443607606386828,835700.0
1997-08-26,2.4374767272353406,2.455872731223352,2.406816642616028,2.406816642616028,870400.0
1997-08-27,2.4160145743209336,2.4282784200838696,2.373090412397065,2.419080535761667,1916800.0
1997-08-28,2.406816642616028,2.434410765556985,2.376156557996716,2.406816642616028,1298300.0
1997-08-29,2.403751773472406,2.428279711965376,2.385355761123181,2.412949662688024,1080900.0
1997-09-02,2.4160147200376656,2.455872689006884,2.4160147200376656,2.4405426469607514,1827200.0
1997-09-03,2.446674804129932,2.462004846176064,2.434410723709449,2.4405426469607514,1453700.0
1997-09-04,2.440541115234648,2.452805187957984,2.419079163407108,2.431343236130444,978400.0
1997-09-05,2.4497399107927063,2.4712018685998856,2.4221457979564778,2.4497399107927063,1837200.0
1997-09-08,2.4497404408107446,2.471202403261366,2.4466744795917776,2.462004519604463,1874000.0
1997-09-09,2.4620033191825947,2.5263894090589805,2.452805206092654,2.511059376520901,1424600.0
1997-09-10,2.5079962353290126,2.517194124837978,2.477336135796472,2.4834680621357816,2960900.0
1997-09-11,2.4828494880548497,2.48903332742825,2.4612055784512457,2.4828494880548497,1512500.0
1997-09-12,2.4983093153535294,2.4983093153535294,2.4581136518445303,2.489033320421191,1047600.0
1997-09-15,2.485939492431024,2.5137672199679493,2.485939492431024,2.495215244344553,962900.0
1997-09-16,2.5199510388594484,2.597250150480904,2.5199510388594484,2.5910663159104548,2184700.0
1997-09-17,2.606526865379608,2.6158026198229467,2.575607212105346,2.575607212105346,1639500.0
1997-09-18,2.5725148107864717,2.603434461088704,2.56942289293589,2.5972506253875416,2193500.0
1997-09-19,2.569424053936808,2.640539376124869,2.569424053936808,2.621987624740516,2168400.0
1997-09-22,2.6312633824835334,2.6343553017312065,2.606527792603834,2.621987624740516,791000.0
1997-09-23,2.615803079215674,2.6219871524955267,2.59106749379109,2.6127111605248854,1312500.0
1997-09-24,2.612710207683408,2.6467217726747965,2.60343421909567,2.609618290120225,1188700.0
1997-09-25,2.5663316921118797,2.6219871725651824,2.5663316921118797,2.5817915215824327,856900.0
1997-09-26,2.584882486324487,2.5941584749427484,2.5570547563678905,2.578698651177772,1121600.0
1997-09-29,2.577452635922891,2.602385768336306,2.5681028896028404,2.602385768336306,586900.0
1997-09-30,2.6055023914284545,2.614852375675557,2.561869527908605,2.577452676467124,1324300.0
1997-10-01,2.586802805625004,2.593035970285598,2.5743362385238244,2.580569640964409,826800.0
1997-10-02,2.586801900071372,2.59926846280842,2.580568737592801,2.586801900071372,1879700.0
1997-10-03,2.6055009856700537,2.633550685497596,2.5649849639456925,2.568101544419897,2204400.0
1997-10-06,2.5992688841604425,2.683417780161558,2.5805691559135218,2.683417780161558,1466400.0
1997-10-07,2.6927679333249226,2.7644502690975545,2.689651351383497,2.7644502690975545,1897200.0
1997-10-08,2.7644499667832,2.773799949364943,2.705234203031942,2.727050512016096,2081300.0
1997-10-09,2.627318595420796,2.708350909677416,2.627318595420796,2.683417780161558,1121400.0
1997-10-10,2.680301090865841,2.6865342541047177,2.6491347991115872,2.655367962350464,1180500.0
1997-10-14,2.664719892571498,2.7083527804737195,2.658486724776941,2.7083527804737195,880700.0
1997-10-15,2.695883874449021,2.723933580814299,2.683417311866687,2.69900045564963,936300.0
1997-10-16,2.717701718121653,2.723935121829203,2.6460193588351184,2.664719094397691,1043200.0
1997-10-17,2.6491339697143275,2.658483949425264,2.6117345264303053,2.627317667428625,1040000.0
1997-10-20,2.627317598274829,2.670950201697778,2.6117344576866746,2.6616004600127985,917500.0
1997-10-21,2.661601922895384,2.667835087444606,2.583686177130179,2.5899193416794017,1577700.0
1997-10-22,2.5961510427210124,2.5961510427210124,2.5307016689439785,2.55875136659416,1690500.0
1997-10-23,2.5120025829009323,2.536935706603031,2.502652839847562,2.521352563734192,3314100.0
1997-10-24,2.5712164643758744,2.577449621298847,2.5307002310374678,2.543166782663108,3149500.0
1997-10-27,2.543169392347141,2.543169392347141,2.3935713326678614,2.3935713326678614,1569300.0
1997-10-28,2.337472934994972,2.480837894118655,2.3063066291950385,2.4527881713427067,2870200.0
1997-10-29,2.493303932660584,2.5213536494590136,2.459021051142499,2.4621376335023264,4009500.0
1997-10-30,2.437204444134586,2.465254160300838,2.4216212949066667,2.42473811497624,1283600.0
1997-10-31,2.480836636684734,2.487070037353292,2.421620638123004,2.446553765237392,1448100.0
1997-11-03,2.4933031879119363,2.518236314903024,2.4808366244163924,2.518236314903024,1214400.0
1997-11-04,2.515119495694197,2.527586059189741,2.4933031879119363,2.518236314903024,1447900.0
1997-11-05,2.5275866088760344,2.6179689166496973,2.5244700267693507,2.602385768336306,2354800.0
1997-11-06,2.599268659372078,2.614851804526851,2.583685514217305,2.596152077897109,1154500.0
1997-11-07,2.55563568882002,2.568102251931222,2.540052544375995,2.5525191074871976,1075600.0
1997-11-10,2.5712188332640444,2.580568815042425,2.549402526154376,2.5525191074871976,1319500.0
1997-11-11,2.5556348264414828,2.5587514067226387,2.5400516872558634,2.5494016658791683,1496500.0
1997-11-12,2.533819125585241,2.5494022684540805,2.521352563734192,2.521352563734192,2968800.0
1997-11-13,2.5369358783955684,2.5712187474725545,2.5026530093185824,2.5712187474725545,1651500.0
1997-11-14,2.5774514658248173,2.61796772815826,2.5525185825102765,2.61796772815826,754800.0
1997-11-17,2.6335516598620314,2.686534260865624,2.6335516598620314,2.670951114949281,1771400.0
1997-11-18,2.658485595508598,2.6834184938759664,2.6522521925817504,2.6678353432288584,1121000.0
1997-11-19,2.6584856945762256,2.72393488217702,2.652252291417091,2.711468313638769,1884600.0
1997-11-20,2.723933110906456,2.7457494133270663,2.7145831311377013,2.7145831311377013,1795800.0
1997-11-21,2.7176992454686006,2.723932643504798,2.6553666917855616,2.6740666481143305,1092000.0
1997-11-24,2.6491356100083308,2.6709519258022785,2.630435876787804,2.6678353432288584,845600.0
1997-11-25,2.6709519258022785,2.705235047449922,2.6553687751551704,2.6678353432288584,1024200.0
1997-11-26,2.664717110712647,2.7021165539966696,2.6023845467193687,2.627317667428625,1468300.0
1997-11-27,2.62420256482033,2.633552550644685,2.583686514401499,2.633552550644685,548700.0
1997-11-28,2.639784461718468,2.7270501620149066,2.63666788051786,2.69900045564963,857900.0
1997-12-01,2.70835055578978,2.748866588734074,2.70835055578978,2.7426334260595406,1212400.0
1997-12-02,2.7488650617198296,2.814314422344411,2.727048766698157,2.745748482113845,2594400.0
1997-12-03,2.745750365124324,2.817432934120124,2.745750365124324,2.801849787623641,2835800.0
1997-12-04,2.82054872242883,2.854831587521161,2.811198742049159,2.836131864541697,1517700.0
1997-12-05,2.823666165011595,2.882882170667788,2.8174330013761857,2.854832458748544,1728200.0
1997-12-08,2.867299008877587,2.9483313246159644,2.8610658452746165,2.942098161012993,1730600.0
1997-12-09,2.9265163891544685,3.001315576431847,2.917166401577273,2.95144929306022,1654900.0
1997-12-10,2.9514482974329206,2.9763814307079115,2.935865148581047,2.9763814307079115,1176600.0
1997-12-11,2.9349456738540223,2.9757525009422965,2.9066948119840723,2.953779501938949,1548500.0
1997-12-12,2.9349466566803453,2.963197528010672,2.8910008834426377,2.91297388980409,1649800.0
1997-12-15,2.9192513478511866,2.9318073155239235,2.85019388487888,2.86588878459851,1134700.0
1997-12-16,2.869027622311288,2.875305486198657,2.831359720531604,2.843915687791499,903500.0
1997-12-17,2.8596112853755136,2.865889390281291,2.8219436138817064,2.847055315049173,1081100.0
1997-12-18,2.8533311985175507,2.8533311985175507,2.809385456331561,2.818802486616068,2526000.0
1997-12-19,2.818804249661776,2.843915946985082,2.7905533806235274,2.840777014755315,3185500.0
1997-12-22,2.894139187872775,3.0102815804745706,2.894139187872775,3.0102815804745706,1538700.0
1997-12-23,3.013421109346316,3.013421109346316,2.944363638051207,2.956919367751996,1757200.0
1997-12-24,2.985170093759889,2.985170093759889,2.903556657237283,2.906695589510232,188900.0
1997-12-29,2.934945631867629,3.0353928732070217,2.934945631867629,3.0353928732070217,1012500.0
1997-12-30,3.0291158285537048,3.060505629885868,3.013420927887624,3.0196987923599847,869600.0
1997-12-31,3.0196972951971754,3.0479481502864125,2.985168578748134,2.991446679592998,572600.0
1998-01-02,2.994589022550136,3.0071449990621,2.931809379475648,2.9820330460381714,272200.0
1998-01-05,2.9631967850978764,3.0479491383551167,2.9631967850978764,3.025976376987725,1225100.0
1998-01-06,3.01341879995216,3.095032177887196,3.000862840388691,3.057364538681798,1432400.0
1998-01-07,3.0479497330684837,3.0762006028282283,3.041671868448622,3.044810800758553,1381200.0
1998-01-08,3.0165605080408078,3.0228386133468,2.991448805272525,2.994587738182907,1444600.0
1998-01-09,2.991448112066687,2.9945870442496867,2.8815838092654893,2.9192514744318303,1498700.0
1998-01-12,2.8407780076614597,2.9035576321401657,2.8093881954221063,2.903557632140166,1664300.0
1998-01-13,2.9318075058266304,2.956919203316932,2.8878617358621272,2.9098345011017885,1221800.0
1998-01-14,2.9192516577138794,2.966336361870555,2.9192516577138794,2.963197429490481,2074500.0
1998-01-15,2.947502188295984,2.991447955006207,2.934946220738041,2.9788919874482627,1473700.0
1998-01-16,3.010282620811925,3.010282620811925,2.969475774811481,2.9977266497744632,1211900.0
1998-01-19,2.9945861281184856,3.007142092494421,2.9820301637425493,2.985169094965258,498600.0
1998-01-20,2.991448215354157,3.000865012228294,2.96319734576138,2.9757533144120787,1035600.0
1998-01-21,2.956919325245144,2.982031263256113,2.950641460484997,2.963197429490481,1286300.0
1998-01-22,2.953780462609562,2.963197499457328,2.872167021374644,2.8815840582224093,1515900.0
1998-01-23,2.8941382732564,2.9192501987168087,2.8690265872810605,2.894138273256399,915000.0
1998-01-26,2.887861673631488,2.931807442649002,2.862749737197145,2.9192514744318303,658500.0
1998-01-27,2.9255278635309776,3.0134193572446346,2.9129721411305014,3.004002325959223,1513000.0
1998-01-28,3.0165598090158565,3.0322547094160277,2.9161125422488308,2.9192514744318303,1705400.0
1998-01-29,2.922390375465453,2.9506412437816745,2.875305674766809,2.887861642850149,1179600.0
1998-01-30,2.887861329336673,2.887861329336673,2.8250817352206585,2.862749395896209,1483400.0
1998-02-02,2.881583492928044,2.9412239163132865,2.881583492928044,2.931807120798056,1976600.0
1998-02-03,2.9129736728376083,2.9349464380772696,2.9066955688511484,2.9098345011017885,1274500.0
1998-02-04,2.9066963483640795,2.9569199962987565,2.9035574152716457,2.934947225166474,1551200.0
1998-02-05,2.9443630546655224,3.0102815804745706,2.938084951573856,3.0102815804745706,1612600.0
1998-02-06,3.013420512277831,3.019698375884352,2.9977256137763844,3.0102815804745706,1579000.0
1998-02-09,3.0071439912199183,3.051089535055476,3.004004818530019,3.022838896728404,1615700.0
1998-02-10,3.01969876018068,3.063644529474437,3.010281963572488,3.060505597271707,1526400.0
1998-02-11,3.054227732866245,3.0793394299732664,3.0322547284767785,3.060505597271707,1233800.0
1998-02-12,3.0448104391995643,3.0950340686501545,3.0196985047316907,3.0636442703078908,1334300.0
1998-02-13,3.038532864747425,3.066783494358229,2.9977260272215425,3.0196987923599847,1093500.0
1998-02-16,3.02597607904183,3.054226940507632,3.013420114003128,3.0353928732070217,414400.0
1998-02-17,3.057366103742663,3.123284625838201,3.047949069378243,3.1107286598473527,2249300.0
1998-02-18,3.1138686787622767,3.1389806195124623,3.095034842942245,3.1264246491373693,1721000.0
1998-02-19,3.126423880003769,3.1327019833894427,3.095034081530869,3.098173013481128,1895900.0
1998-02-20,3.1075888322941263,3.120144794665055,3.0761990461093376,3.101310970851194,1080600.0
1998-02-23,3.1044519437322484,3.1232857799353164,3.08561810752918,3.1170079143627007,1131600.0
1998-02-24,3.1075888322941263,3.120144794665055,3.079337976830804,3.101310970851194,930400.0
1998-02-25,3.113869045957202,3.151536961524372,3.1013133135867226,3.1421199227612684,1749700.0
1998-02-26,3.142118682087376,3.1954814815324464,3.138979750234172,3.1860644464876846,1730200.0
1998-02-27,3.1797852497392127,3.2017580029852883,3.1703682186422952,3.1703682186422952,1414800.0
1998-03-02,3.176648818427885,3.186065857643594,3.1295641013198523,3.154676046238239,858900.0
1998-03-03,3.138980585512087,3.201760197222328,3.129563547961465,3.201760197222328,1111700.0
1998-03-04,3.1892045102992217,3.273957137328255,3.1672317400427508,3.2645400989410622,1756400.0
1998-03-05,3.2362878689214383,3.27081659608261,3.1954812784528284,3.217454039513993,1349600.0
1998-03-06,3.251982777581047,3.295928539335886,3.2331489481104403,3.289650676007396,1216400.0
1998-03-09,3.280232854771177,3.346151361850425,3.280232854771177,3.339873500027669,1249900.0
1998-03-10,3.34615229201192,3.402654022063352,3.34615229201192,3.380681020605508,1346300.0
1998-03-11,3.402162620357516,3.414798370385301,3.386367993074506,3.399003743102291,1334000.0
1998-03-12,3.3990034223989927,3.462181925570003,3.3800499196490623,3.436910668905717,1204000.0
1998-03-13,3.459023236924091,3.512724871140253,3.42111622936055,3.4242751064896995,1536200.0
1998-03-16,3.4274333734495115,3.5032476160866284,3.4274333734495115,3.4906118688126364,1405600.0
1998-03-17,3.493771225347292,3.566426601398881,3.474817722335924,3.5632677243981306,1547300.0
1998-03-18,3.5853798711736884,3.5853798711736884,3.5127244998484857,3.522201371241112,1476500.0
1998-03-19,3.51904302197239,3.5474733994053103,3.496930399077057,3.534837649323248,1467200.0
1998-03-20,3.569585008502827,3.569585008502827,3.481135018084093,3.481135018084093,1706500.0
1998-03-23,3.477977879436161,3.500090508593888,3.43691198129802,3.484295876769921,1131200.0
1998-03-24,3.506407943019552,3.632764986011247,3.484295556898778,3.616970355637285,1595200.0
1998-03-25,3.667512647226429,3.784393041383394,3.66435376976422,3.752803784747497,4189600.0
1998-03-26,3.727530805748448,3.743325427806704,3.695941561631936,3.6991004378422248,2063800.0
1998-03-27,3.7338483391849824,3.7338483391849824,3.6675109786322455,3.730689463159956,1445400.0
1998-03-30,3.7275312662917983,3.74964364350266,3.695942018272376,3.708577765681513,1509900.0
1998-03-31,3.7401662798985114,3.759119776790212,3.695941293146679,3.759119776790212,1732000.0
1998-04-01,3.7591206816143607,3.7591206816143607,3.6769886813098704,3.7054190539940377,1657800.0
1998-04-02,3.705418301338245,3.718053805736339,3.6548753197186823,3.683305686627987,1807000.0
1998-04-03,3.7275307500109647,3.7275307500109647,3.676988008381668,3.686464636870835,1034800.0
1998-04-06,3.670668630349404,3.689622362191359,3.645397389571317,3.658033130463716,1068100.0
1998-04-07,3.654877249489744,3.6580363682640753,3.5853809745790857,3.601175604423047,1361700.0
1998-04-08,3.591699350719481,3.5980173483528994,3.560110085573287,3.575904718146384,1485500.0
1998-04-09,3.5790638374665766,3.591699350719481,3.56326920489348,3.575904718146384,1240900.0
1998-04-13,3.5916982884781605,3.5916982884781605,3.547473523158494,3.5506324005374856,883800.0
1998-04-14,3.52536125579435,3.705420176677853,3.5222023780960963,3.702261057972681,1955400.0
1998-04-15,3.727532090137562,3.7622802224374654,3.689625080538918,3.733849844735039,2179300.0
1998-04-16,3.7085770899779744,3.7464840842918834,3.676987847714119,3.730689463159956,4440600.0
1998-04-17,3.743325612866954,3.793868357750714,3.72121323729494,3.727530990027853,3494900.0
1998-04-20,3.755961682443398,3.850729427630329,3.743325934883772,3.844411433347097,4353700.0
1998-04-21,3.847569619133709,3.9265427209960033,3.8444105022537927,3.8759997429987103,2968600.0
1998-04-22,3.853886234407879,3.961289669469768,3.8317738688098615,3.948653928696597,1382800.0
1998-04-23,4.005516738924168,4.138191483992964,3.999198744726184,4.027629116100022,3269100.0
1998-04-24,3.9770867931266993,4.030788424018419,3.8949547878188913,3.973927916193103,2255000.0
1998-04-27,3.853887936283713,3.910748674369313,3.790709445524963,3.828616443577486,2096700.0
1998-04-28,3.872841752848536,3.87915974704652,3.721213507199459,3.790709756329433,2330000.0
1998-04-29,3.790709608788989,3.819139979056272,3.743325738679127,3.7843918558437375,1724100.0
1998-04-30,3.8475696679238265,3.910748150214813,3.828615930431104,3.8475696679238265,1897500.0
1998-05-01,3.869684018950402,3.923385659953484,3.869684018950402,3.891796402655928,1152200.0
1998-05-04,3.910750283505149,4.018153569182234,3.894955654316528,3.970769681616373,2231300.0
1998-05-05,3.958133251157084,4.002358009801366,3.920226005310309,3.992881379094816,1261000.0
1998-05-06,4.005517567902941,4.0086764451522745,3.936021063383192,3.939179940632524,896300.0
1998-05-07,3.958133286492701,3.961292163423085,3.885477912059575,3.901272537718352,1087500.0
1998-05-08,3.904430070331118,3.986562047276885,3.904430070331118,3.9865620472768857,1481300.0
1998-05-11,4.0497418676018935,4.087648872266277,3.9991991143804304,4.002357991267987,1801200.0
1998-05-12,3.992878425953968,4.106599597372169,3.992878425953968,4.059215755864028,2137500.0
1998-05-13,4.103442504340074,4.106601621469721,4.062376873736256,4.093966116978332,1144100.0
1998-05-14,4.059217627615708,4.097124621898896,4.049740758541515,4.078171365764094,873400.0
1998-05-15,4.078172283929956,4.0971255443319246,4.056059423773789,4.0971255443319246,1440600.0
1998-05-19,4.087648101999032,4.090807219298149,4.056058857062368,4.062377091660601,816300.0
1998-05-20,4.090808086839656,4.182416723778064,4.090808086839656,4.182416723778064,2379000.0
1998-05-21,4.179259228619269,4.18873610309963,4.150828605178189,4.169782354138909,1320000.0
1998-05-22,4.172940539405239,4.232959927663626,4.131874413853513,4.232959927663626,818800.0
1998-05-25,4.239276525743151,4.26138890054387,4.226641020718059,4.255071148031324,436800.0
1998-05-26,4.261388762847188,4.280342501786,4.147667775255133,4.157144644724538,1800600.0
1998-05-27,4.125556081117709,4.166621718897313,4.043423841531134,4.13503247013535,2118200.0
1998-05-28,4.109761686393488,4.188734812711473,4.068695564305393,4.176098823292369,1360600.0
1998-05-29,4.201369528654257,4.267707135070035,4.176098036590455,4.255071148031324,2506000.0
1998-06-01,4.217162968517316,4.24559308785923,4.201368350657701,4.2045274670350175,1933900.0
1998-06-02,4.207688121095294,4.24875424364479,4.163463362665817,4.229800500310033,2282800.0
1998-06-03,4.251911387515573,4.251911387515573,4.16030231328029,4.166620064120846,1406300.0
1998-06-04,4.160303648808304,4.166621401676966,4.109761143845363,4.131873519892503,3265500.0
1998-06-05,4.1318724219101055,4.217163268006408,4.125554670720291,4.217163268006408,2572400.0
1998-06-08,4.207687281166803,4.267707135070035,4.20452864591734,4.255071148031324,1490600.0
1998-06-09,4.251914066116042,4.2992979502911215,4.251914066116042,4.270867330577797,3482100.0
1998-06-10,4.248755366457771,4.27086775151612,4.220325225956155,4.22664298139942,1151300.0
1998-06-11,4.22600644824997,4.238706498650336,4.159329972458383,4.172030022858748,1479600.0
1998-06-12,4.175203452497403,4.187903497345916,4.076776409256632,4.187903497345916,1372300.0
1998-06-15,4.114880310328051,4.14028041729379,3.962477246153681,4.000577891078278,2400500.0
1998-06-16,4.003750747117374,4.019626047654905,3.91802422110986,3.952949833844853,2661700.0
1998-06-17,3.994225213874479,3.9974002251383416,3.8799228704727216,3.895798169029872,1695400.0
1998-06-18,3.892624105442359,3.892624105442359,3.816422605368876,3.8386481741025,2198100.0
1998-06-19,3.873573547389927,3.8767485592270976,3.771971715173208,3.8100723416950095,2679100.0
1998-06-22,3.7783218139206,3.8037223935984112,3.714820606963951,3.787847091859249,2959200.0
1998-06-23,3.816423388898903,3.883099866550883,3.816423388898903,3.883099866550883,2991500.0
1998-06-24,3.905324944924968,4.076778041399628,3.898974919958473,4.064077991466636,2039700.0
1998-06-25,4.09582828317598,4.140278938970511,4.067252930804613,4.076777725277859,2231200.0
1998-06-26,4.076779093776347,4.089479631463697,4.000577805556143,4.0228031409140375,733800.0
1998-06-29,4.048201889874544,4.064077191403463,4.022801310533121,4.029151576487415,1341000.0
1998-06-30,4.013277558441202,4.019627584188416,3.921200731678885,3.9593013706380726,1430200.0
1998-07-02,3.9593013706380726,4.0069272904560345,3.9561263577644654,3.9593013706380726,1083500.0
1998-07-03,3.975176517343191,3.975176517343191,3.9529511858840016,3.956126198629894,566200.0
1998-07-06,3.9624780347866273,3.997403673291589,3.9497777365380857,3.997403673291589,765000.0
1998-07-07,4.013278101005506,4.054553758418452,4.000577805556143,4.0228031409140375,876000.0
1998-07-08,4.0259779052310165,4.083129106660935,4.006927343262405,4.079953851507528,1397300.0
1998-07-09,4.086303562839059,4.089478817748085,4.032327620716766,4.045027913639053,602100.0
1998-07-10,4.064076391079411,4.064076391079411,4.000575197468796,4.032325794274104,1174700.0
1998-07-13,4.032326908393562,4.060902501861253,4.016451605604609,4.035501920503772,679100.0
1998-07-14,4.048203080433649,4.111704305224766,4.045028067641683,4.0863037184131406,951900.0
1998-07-15,4.092654542179758,4.108529851473669,4.05772915241875,4.0736044617126606,901500.0
1998-07-16,4.073601767321376,4.124402432775351,4.067251744699089,4.105352364908486,770400.0
1998-07-17,4.095828765572368,4.111704070865284,4.038677569622696,4.038677569622696,1023500.0
1998-07-20,4.022801789060662,4.137104167455889,4.019626776824774,4.133928912982094,1793200.0
1998-07-21,4.143454589765639,4.267281774520016,4.130754539602679,4.1561546399286,2173600.0
1998-07-22,4.152978131774678,4.2228293473928105,4.118052281727783,4.187903497345916,2691200.0
1998-07-23,4.172031088649312,4.184731626770034,4.051378883358389,4.0736044617126606,1990000.0
1998-07-24,4.079953553931768,4.092653604667273,3.93707580301587,3.940250815699745,1969000.0
1998-07-27,3.889448146502145,3.918023732352584,3.867222825417265,3.895798169029872,2917500.0
1998-07-28,3.889450293950662,3.9275509346288695,3.8195990386279584,3.876749999645272,2475000.0
1998-07-29,3.9021501918482175,3.927550535640689,3.803723344896766,3.8354739563158113,1948600.0
1998-07-30,3.864051338006344,3.930727850722792,3.838650980901187,3.9243775797679503,1377500.0
1998-07-31,3.933900475034506,4.00057670500365,3.8449986735837,3.8672242450653616,1163500.0
1998-08-04,3.864048094780017,3.864048094780017,3.737045689137448,3.7402209430688047,3027500.0
1998-08-05,3.75609860730421,3.819599850083737,3.6544964735141567,3.816424594154346,2399700.0
1998-08-06,3.784673105308423,3.83864929464236,3.7751480664174655,3.80372366756626,1354900.0
1998-08-07,3.797373235300776,3.8513494223021776,3.781497928930592,3.848174167237781,1712700.0
1998-08-10,3.8227740795039447,3.8354743739018913,3.743397542314237,3.7624478627921727,1142500.0
1998-08-11,3.6830705518385023,3.698945855941255,3.5878187272219897,3.670370260108717,3081500.0
1998-08-12,3.708468995331829,3.756094880157644,3.692593700389891,3.7275193008146,1880300.0
1998-08-13,3.72752226810108,3.740222562612229,3.6227451411815608,3.62909540955612,1581300.0
1998-08-14,3.667197140331368,3.6798974386156216,3.5243193296691078,3.5497199262376147,2242100.0
1998-08-17,3.517965811320784,3.679893787634694,3.4862152182303,3.673543523673916,2388900.0
1998-08-18,3.698945220101321,3.7275208110217823,3.695770208274131,3.705295243755702,1179600.0
1998-08-19,3.71799722451709,3.7402228018929744,3.651320976865405,3.657671003408238,1494600.0
1998-08-20,3.619571324863819,3.68942260441334,3.619571324863819,3.6195713248638186,1223300.0
1998-08-21,3.5687681732346164,3.5814684641191605,3.486216645841927,3.517967251934338,2382500.0
1998-08-24,3.505268432968804,3.654496247371155,3.505268432968804,3.610045331728539,2855700.0
1998-08-25,3.679896650476004,3.7402228727273457,3.6576710726791983,3.683071663807549,1928900.0
1998-08-26,3.635444560149206,3.6735451922687057,3.5941686734881557,3.5973439280297064,3550700.0
1998-08-27,3.508443315673837,3.524318624794533,3.238563060622003,3.3147645928489435,4568200.0
1998-08-28,3.35286395049176,3.390964823095174,3.3020630292584414,3.3274636109940503,3081300.0
1998-08-31,3.346515168626996,3.39731610872102,3.1909370927706786,3.2131624283624425,3575200.0
1998-09-01,3.206811209973337,3.3052380402477106,3.079808785815977,3.2798377007589785,4893200.0
1998-09-02,3.2957130836891264,3.419540256454644,3.270312501346612,3.2957130836891264,2918500.0
1998-09-03,3.2607864415803243,3.349688216252789,3.2226858194280386,3.308412340389606,1673200.0
1998-09-04,3.317938411538653,3.3338137149431444,3.225861603345024,3.2480871734540546,2318600.0
1998-09-08,3.340164054682867,3.397315249228613,3.333814029616863,3.3782649317926734,1772600.0
1998-09-09,3.352863715800189,3.448115527284501,3.3115880761663843,3.356038727735423,2099900.0
1998-09-10,3.289363873294884,3.305239181797502,3.1909370090262485,3.225862639284412,2873000.0
1998-09-11,3.244401601790464,3.3818492548823547,3.158097420276116,3.3594739250996435,1630500.0
1998-09-14,3.4202064450203724,3.4393851239754323,3.2923482601597978,3.292348260159798,1487100.0
1998-09-15,3.3019385874346106,3.3562782327017016,3.1644909051187478,3.183669589103004,1263700.0
1998-09-16,3.2060429687087004,3.2284180457350824,3.161292570785888,3.225221640998463,1943200.0
1998-09-17,3.132525796463024,3.138918608703662,3.0238462812810925,3.0526144241042728,2648000.0
1998-09-18,3.0685952154783296,3.1197384202956275,3.0110589576400955,3.116542015720178,2525600.0
1998-09-21,3.0046687916291743,3.0526156340487893,2.9663114152415835,3.0430261680167656,1858000.0
1998-09-22,3.0813811245040266,3.106952605366484,3.036630728157176,3.046220185899373,1505100.0
1998-09-23,3.068598342607859,3.2124388899176037,3.046223243907792,3.2124388899176037,2306400.0
1998-09-24,3.1836690065613267,3.193258468733892,3.0685966798413085,3.0685966798413085,1330700.0
1998-09-25,3.030240096414057,3.097365617235146,3.0046683533059206,3.0174542248599883,895700.0
1998-09-28,3.0685976614997577,3.094169406227016,3.0302402882791037,3.0494189748894307,776600.0
1998-09-29,3.068595707536609,3.0717921126246117,2.739360862200797,2.8064865883992205,5953500.0
1998-09-30,2.777718764989095,2.777718764989095,2.6818251384224068,2.7297719517057506,3462100.0
1998-10-01,2.688217347677434,2.7169854779830285,2.550769993348557,2.5891273378426507,3054000.0
1998-10-02,2.6402720937584627,2.7105942584046883,2.595521669687264,2.704201201325836,2049000.0
1998-10-05,2.6466638575942114,2.6754317468464817,2.560359458227184,2.569948917224656,1702600.0
1998-10-06,2.653056879911334,2.6978072856959048,2.5411809873849527,2.608306474126763,2703600.0
1998-10-07,2.63387765292537,2.736164064276436,2.608305928152583,2.7073959348745604,3353200.0
1998-10-08,2.646665669044713,2.691415858007643,2.5827365489602534,2.6690407635261786,3059600.0
1998-10-09,2.707397761765079,2.771326872964917,2.6498617080073474,2.764934059393016,3454300.0
1998-10-13,2.819271725033805,2.84164704455092,2.7745215737396447,2.819271725033805,3399500.0
1998-10-14,2.806486779237068,2.918362672015105,2.803290130061621,2.8608264010383637,3230000.0
1998-10-15,2.8512376508044874,3.0685966798413085,2.8512376508044874,3.0685966798413085,4348000.0
1998-10-16,3.078186160807136,3.1165435219912743,3.017453469040454,3.0526144241042728,2538700.0
1998-10-19,3.043027334772695,3.116545952219341,3.0334381089342277,3.0558132130943307,2059100.0
1998-10-20,3.0813811245040266,3.0813811245040266,3.014255651918772,3.046220185899373,1491800.0
1998-10-21,3.043023617776392,3.0462202663549145,2.911969073768573,2.937540799176461,3375400.0
1998-10-22,2.931149382438491,2.9950784877817096,2.931149382438491,2.963113935110101,1588400.0
1998-10-23,2.953524941535279,2.96950721909351,2.931149606631633,2.9695072190935106,1213700.0
1998-10-26,3.001470524593993,3.0174527954982526,2.9695059827854737,3.0142563900914205,1486700.0
1998-10-27,3.0845803492653965,3.161295349731024,3.0462229709677144,3.0941698157749484,2967400.0
1998-10-28,3.084579093881332,3.1804727444683163,3.084579093881332,3.151704600518188,2608000.0
1998-10-29,3.177277884855004,3.2348139568924483,3.151706134702617,3.231617549090971,2045700.0
1998-10-30,3.253989456168936,3.3754545314850293,3.2475964034449145,3.343489999475001,2636100.0
1998-11-02,3.3754573374493133,3.4010290818627333,3.349885836906122,3.3978326747786136,1617400.0
1998-11-03,3.394634842545535,3.452171125518908,3.3594738891152045,3.391438436573713,1787900.0
1998-11-04,3.4074206769790623,3.4425816300655256,3.394634809346673,3.420206544611451,2430800.0
1998-11-05,3.4010288105948514,3.4425825871145217,3.3275102341728218,3.423403902269273,2318200.0
1998-11-06,3.43618880283844,3.445778264487441,3.4138137174842926,3.4329923969121534,1234600.0
1998-11-09,3.4170103905249247,3.4329926652758647,3.3339026105940714,3.410617334302453,1461100.0
1998-11-10,3.37545502440806,3.397830346404599,3.330704624285043,3.330704624285043,1238200.0
1998-11-11,3.3786533498616422,3.391439220574792,3.3339031681709197,3.3402959815923934,905600.0
1998-11-12,3.3402962430857825,3.3786536143578187,3.324313964410731,3.324313964410731,1361000.0
1998-11-13,3.3434916537591355,3.3754562015845004,3.2635802841957235,3.3562775216633107,794500.0
1998-11-16,3.420207203769796,3.4969221804788573,3.413814390656619,3.461761220616008,2533000.0
1998-11-17,3.4617607758112063,3.5161004119016224,3.4329926327579794,3.4361890389038585,1865900.0
1998-11-18,3.4202066173140406,3.4202066173140406,3.3243129738379458,3.3562775216633107,1963100.0
1998-11-19,3.349884830095732,3.480939432117936,3.349884830095732,3.4585641015135584,1439700.0
1998-11-20,3.500119065835794,3.516101344675227,3.461761694169244,3.464958101163086,1470500.0
1998-11-23,3.49052853225816,3.580029363903814,3.47454625831216,3.557654277927474,1321200.0
1998-11-24,3.5480650620175536,3.5736367996522325,3.5065110493287417,3.554457874491141,1779300.0
1998-11-25,3.532083766102931,3.5544588598333187,3.4969228000107946,3.532083766102931,1122800.0
1998-11-26,3.5384741775590625,3.554456446190982,3.522491908927144,3.548063636286241,209600.0
1998-11-27,3.544868216938984,3.554457434462256,3.516100076628903,3.519296482469993,1166800.0
1998-11-30,3.4713511300102047,3.516101562304492,3.458565257373232,3.4809405954554937,1065400.0
1998-12-01,3.4649565986290023,3.5544571749969136,3.445777921112315,3.5384749030879883,1561200.0
1998-12-02,3.516099906743669,3.5320821790470496,3.429795733853465,3.452170817530149,1770200.0
1998-12-03,3.452171371158655,3.4585641835571805,3.3818494592942274,3.388242271692753,1618800.0
1998-12-04,3.4234032028772368,3.4361890714520205,3.404224521950141,3.410617334302453,1218200.0
1998-12-07,3.404224927116666,3.4713504402857738,3.388242650463536,3.461761220616008,980200.0
1998-12-08,3.4329926856922035,3.596011840347247,3.4329926856922035,3.589619027956916,2214100.0
1998-12-09,3.624779689001838,3.67592291557494,3.605601009520691,3.637565556612648,2411700.0
1998-12-10,3.643958021043385,3.666333104326307,3.4521707567779445,3.5097070336056237,2007900.0
1998-12-11,3.5058478636519745,3.512280513869697,3.425438508981057,3.4511696006317014,2551300.0
1998-12-14,3.4157896972573973,3.428655244623188,3.341813229336437,3.409357046269455,914800.0
1998-12-15,3.422221159584345,3.4479519981437448,3.361110019247342,3.402922969317345,1674500.0
1998-12-16,3.425438942113004,3.4961990850147746,3.390058870662119,3.483333782952567,1456300.0
1998-12-17,3.489767054739568,3.5090652566555294,3.4608196291706506,3.467252526735938,2378200.0
1998-12-18,3.499415914269683,3.525146765683623,3.464035594816888,3.470468491712818,2323200.0
1998-12-21,3.489766588524797,3.5766086082399533,3.473684714844959,3.54766143192818,1058500.0
1998-12-22,3.554093221293677,3.602338830632506,3.5412276763920176,3.5766077408291865,878400.0
1998-12-23,3.576608299020099,3.7084798481055934,3.5637429975004484,3.705263277335785,937600.0
1998-12-24,3.6988310656399066,3.756725910910241,3.689181842964876,3.730994814036776,346900.0
1998-12-29,3.711694949822727,3.750291332437109,3.6473674818722106,3.737425789769043,1130500.0
1998-12-30,3.730991952341952,3.763155676069039,3.702044551909628,3.72455930575243,1447400.0
1998-12-31,3.737424246902851,3.7535061072516407,3.7181260635622464,3.7213423865540607,803600.0
1999-01-04,3.705262985839677,3.801754211985397,3.705262985839677,3.750292273785655,848700.0
1999-01-05,3.7342102121532,3.959356395000903,3.7342102121532,3.92397632963138,1941900.0
1999-01-06,3.978652327546195,4.123389077066481,3.978652327546195,4.084792708683628,3551400.0
1999-01-07,4.042979467626954,4.059061327474937,3.975435705343368,3.978652028235024,3001700.0
1999-01-08,3.988303618775732,4.010818137822557,3.965789099728907,3.9915199435838713,1496300.0
1999-01-11,3.994736202634178,4.004385422289611,3.898244987639248,3.9368416208711294,1482000.0
1999-01-12,3.917543928924306,3.917543928924306,3.8114034806736448,3.8114034806736448,1470900.0
1999-01-13,3.714912885578276,3.972222868994952,3.650585389724106,3.8628660769648806,2097900.0
1999-01-14,3.885379662632958,3.9239760502168566,3.83391748533463,3.849999354392895,1969500.0
1999-01-15,3.859648305779451,4.004385117246181,3.859648305779451,4.001168792735998,1057900.0
1999-01-18,4.020467542681293,4.094444243622574,4.014034892768948,4.042982062764362,585500.0
1999-01-19,4.065497881171436,4.075146858538966,3.9625737381882775,3.972222960945736,1024200.0
1999-01-20,4.030117187132795,4.033333512427505,3.9690060249737633,3.98187157154249,1159000.0
1999-01-21,3.9497076931163657,3.9497076931163657,3.885380207856424,3.898245508596507,1061600.0
1999-01-22,3.8596499704385474,3.895030046089581,3.840351769664343,3.875731845315376,1739200.0
1999-01-25,3.875731402419744,4.055848331379527,3.869298751360072,4.036550132810604,2407500.0
1999-01-26,4.036549650072679,4.142690097593092,4.001169582695835,4.142690097593092,3012200.0
1999-01-27,4.171639165869853,4.364621706996722,4.171639165869853,4.235966679578809,6062800.0
1999-01-28,4.309942310232466,4.322807613354054,4.245614813064817,4.245614813064817,2345400.0
1999-01-29,4.25848089009022,4.371054030591789,4.252048237360405,4.361405296887039,3130400.0
1999-02-01,4.358188151660297,4.383919249973675,4.319591749580167,4.345322847893547,1688100.0
1999-02-02,4.335671242609626,4.342103890958828,4.203799742942736,4.213448960856344,2115000.0
1999-02-03,4.200585342467903,4.303509229516375,4.161988455392395,4.300292658666814,1759900.0
1999-02-04,4.300293087501347,4.322807613354054,4.235965590333699,4.245614813064817,1422300.0
1999-02-05,4.235965205719424,4.239181776597693,4.15233976146236,4.168421634294082,991100.0
1999-02-08,4.184503083964867,4.194151814064317,4.100877157384726,4.129824329242596,1511600.0
1999-02-09,4.116958679467958,4.116958679467958,4.007601915466617,4.007601915466617,2360400.0
1999-02-10,3.991521161070726,4.014035932374821,3.940059212274112,3.972222960945736,957700.0
1999-02-11,4.004386426077442,4.104093990821468,3.9722226796832456,4.097661339698593,1241400.0
1999-02-12,4.068715102926444,4.107311511675682,4.0204694692949055,4.023685795792344,1219900.0
1999-02-15,4.020468195947639,4.030117417773876,3.978655228553822,3.994737101337612,458600.0
1999-02-16,4.020466683888835,4.07192860836465,3.904677292470799,3.933624701672761,2076100.0
1999-02-17,3.8918124006882,3.95292355357863,3.878946856070764,3.878946856070764,1346900.0
1999-02-18,3.895027149839804,3.9947346508580135,3.872512639909477,3.901460042241151,5192200.0
1999-02-19,3.946491760767123,4.001170279314599,3.917544584030726,3.962573634682865,1222500.0
1999-02-22,3.962573367580162,4.17163771439254,3.962573367580162,4.168421634294082,2866100.0
1999-02-23,4.178069714734645,4.190935505464368,4.088011388135382,4.110526153827599,1171400.0
1999-02-24,4.133041602395075,4.158772698853892,3.9561409890629897,3.9561409890629897,1504400.0
1999-02-25,3.9722221864921945,3.988304057692568,3.898245480814525,3.917543922566877,1351700.0
1999-02-26,3.949707176059408,3.972221694797053,3.891812348748532,3.930408736695882,829100.0
1999-03-01,3.949706381521906,4.020466493654301,3.8885952417404006,4.014033845420375,1410800.0
1999-03-02,4.020467550851823,4.0269002007772405,3.907894459427971,3.92397632963138,1703900.0
1999-03-03,3.933624801913766,3.933624801913766,3.7631569120169024,3.8242680562472775,2615500.0
1999-03-04,3.859648177131793,3.914326428151897,3.8371336609211193,3.885379263135267,1626200.0
1999-03-05,3.933625360867813,4.00116916339814,3.933625360867813,3.9915199435838713,1787800.0
1999-03-08,4.014034623186452,4.0751455294191095,3.972221665394779,4.0751455294191095,1280100.0
1999-03-09,4.0687124812370445,4.142689169960919,4.02368320311772,4.116958083781356,1517600.0
1999-03-10,4.13303939786304,4.213448724669715,4.13303939786304,4.207016076681097,2313500.0
1999-03-11,4.216069806708952,4.216069806708952,4.099675532051785,4.135240490420184,1483100.0
1999-03-12,4.132008608919868,4.177272980551893,4.112609310594915,4.167573331389418,1057700.0
1999-03-15,4.216071671418468,4.254870273475436,4.212838783476866,4.245170622961194,1671600.0
1999-03-16,4.267800909306644,4.271034289151493,4.222536551545736,4.248401616926541,1402900.0
1999-03-17,4.235470508393893,4.277501993787345,4.219304590422924,4.254869807296921,1665200.0
1999-03-18,4.219302665365726,4.264567017694708,4.2128363997965055,4.235468575960997,1217700.0
1999-03-19,4.283966307683807,4.283966307683807,4.232235196441924,4.232235196441924,1351600.0
1999-03-22,4.235469129555664,4.287200247559795,4.2290028631412735,4.277500601265958,1338500.0
1999-03-23,4.267798750652132,4.371260439877879,4.23546694193507,4.351861650654191,2306700.0
1999-03-24,4.39712560313999,4.539385351786249,4.355094156794076,4.387425962699518,4209600.0
1999-03-25,4.461789951315762,4.523220195336742,4.442390667233195,4.497355141019037,2437000.0
1999-03-26,4.4617910155515,4.552320207289543,4.452091371196638,4.552320207289543,1471200.0
1999-03-29,4.574953718043865,4.574953718043865,4.45209267146989,4.49412414705369,1013500.0
1999-03-30,4.429462686177171,4.481193834594531,4.358332727111899,4.371265267543841,1206600.0
1999-03-31,4.380961453408293,4.435925446774793,4.313064436497416,4.316297815719612,1493600.0
1999-04-01,4.348630336293308,4.448859188222248,4.3259981581190425,4.429459896447458,897100.0
1999-04-05,4.47149216483538,4.616985399092423,4.452092869596612,4.60405237115172,914500.0
1999-04-06,4.591119579450235,4.801276461608168,4.57172028529784,4.730146538623623,2959200.0
1999-04-07,4.73014453856869,4.743077066972309,4.629915716735471,4.684879702467354,1303700.0
1999-04-08,4.655784083904331,4.979102423064354,4.633151898832057,4.959703125376899,2303900.0
1999-04-09,4.849775379794937,4.914439051525536,4.759246140703166,4.846541998870543,2412500.0
1999-04-12,4.623450585040097,4.833607429814648,4.623450585040097,4.78834307597022,1294800.0
1999-04-13,4.726912758642887,4.836841260633584,4.720446492253905,4.768944230188021,1941500.0
1999-04-14,4.772178013724118,4.830374909492218,4.697814710599325,4.730146538623623,1535000.0
1999-04-15,4.720446242317306,4.736612154106063,4.6169845055381495,4.636383303677974,1793900.0
1999-04-16,4.633151241403677,4.642850888871058,4.465025827565815,4.565254202476577,1999200.0
1999-04-19,4.591120064129333,4.61051936032969,4.439160555041859,4.458559357897619,1816100.0
1999-04-20,4.461790079360782,4.587883949483257,4.416525739661509,4.5490858735489805,1161800.0
1999-04-21,4.584652681786255,4.66548224072697,4.55878712425633,4.639616683197047,1015100.0
1999-04-22,4.736610729878244,4.772175922457381,4.655781195238683,4.655781195238683,1232300.0
1999-04-23,4.59112094488102,4.730147945401989,4.57172164495914,4.713982026581985,959000.0
1999-04-26,4.739844501730367,4.843306215981387,4.739844501730367,4.833606572351273,1037500.0
1999-04-27,4.859475282471834,4.872407820154058,4.701048982468785,4.707515744654586,991100.0
1999-04-28,4.623452597867132,4.707515569711676,4.539389626022589,4.591120761518411,1598800.0
1999-04-29,4.500591762991116,4.5264573321293655,4.390663710834423,4.435928086817838,2520700.0
1999-04-30,4.461791460338306,4.490889902959253,4.290432704134683,4.300132349456484,2470100.0
1999-05-03,4.332462404239444,4.461789640186891,4.300130595252583,4.361560834989919,1659000.0
1999-05-04,4.393895556236407,4.419761119238357,4.35186457137089,4.37772964102826,1554600.0
1999-05-05,4.403595087420509,4.403595087420509,4.271034882230725,4.319532626570918,1302900.0
1999-05-06,4.313065808450605,4.358330665237731,4.264568064757333,4.287200739823175,1174300.0
1999-05-07,4.267800970797549,4.306599062772262,4.24840167813794,4.280733503674285,984600.0
1999-05-10,4.293666334057382,4.429459896447459,4.274267042282593,4.429459896447458,2369500.0
1999-05-11,4.46179221569072,4.490890663237845,4.403594827251934,4.439160035004675,1270800.0
1999-05-12,4.471490918035242,4.471490918035242,4.397127631481014,4.445625362710585,1015200.0
1999-05-13,4.4682604486698425,4.532924132422936,4.4423948764996535,4.471493830195399,868500.0
1999-05-14,4.39712560313999,4.426224031117205,4.374493437675023,4.387425962699518,1614700.0
1999-05-17,4.364796584777193,4.380962498054147,4.290433285034307,4.358330318135316,1639600.0
1999-05-18,4.377730233099528,4.490891654861204,4.368031077338531,4.455326932600037,2262600.0
1999-05-19,4.494123400002599,4.623450692089005,4.494123400002599,4.597585135002831,1867400.0
1999-05-20,4.623452022009384,4.668716389921981,4.532922792839579,4.532922792839579,1217400.0
1999-05-21,4.545852530367431,4.584650602393002,4.5393857739096255,4.555551678365635,910900.0
1999-05-25,4.458558371951156,4.4844239300503,4.432693307196498,4.448859219340402,1478800.0
1999-05-26,4.461791657082736,4.461791657082736,4.355096540527079,4.393894630180642,1659100.0
1999-05-27,4.364797486823009,4.410061856015176,4.313066356307998,4.325999385609062,1259300.0
1999-05-28,4.332461991329109,4.406825243580465,4.325995728816862,4.387425962699518,567500.0
1999-05-31,4.380961606001539,4.41329342597203,4.368029075351111,4.390661250661569,521100.0
1999-06-01,4.397126615068307,4.413292521741351,4.3647948017222165,4.413292521741351,723900.0
1999-06-02,4.448860090246346,4.448860090246346,4.345397837596063,4.397128963921205,596400.0
1999-06-03,4.419760281474681,4.458558371951156,4.397128103142112,4.448859219340402,1589100.0
1999-06-04,4.465025757085837,4.529689414721581,4.445626462457293,4.523222654282361,861700.0
1999-06-07,4.529689557207111,4.629917933688554,4.526456176885793,4.60405237115172,1158400.0
1999-06-08,4.623452982243676,4.662251090418736,4.497359007338551,4.526457465133669,1909200.0
1999-06-09,4.545856034044003,4.665483720551554,4.536156385225632,4.662250339830553,1578600.0
1999-06-10,4.600820484565597,4.678416695703847,4.591120834837147,4.642851971159098,1371600.0
1999-06-11,4.697426688888113,4.736409382202951,4.648698198321605,4.671438061447607,1532800.0
1999-06-14,4.66169207275734,4.681183666460231,4.580477925148327,4.606466551521575,805700.0
1999-06-15,4.596722674982892,4.612965511290252,4.535000095291734,4.564237002368172,870700.0
1999-06-16,4.6032170070993725,4.6746853457431214,4.557737290423824,4.658442518974463,1263700.0
1999-06-17,4.632454544983715,4.736408540582128,4.632454544983715,4.710419917759587,935400.0
1999-06-18,4.720165420598258,4.804627819919604,4.71041962568264,4.804627819919604,2580300.0
1999-06-21,4.8078791597171335,4.811127924993737,4.703925114861646,4.742907819720956,905100.0
1999-06-22,4.73640811755525,4.73640811755525,4.648696957093279,4.651945224848637,1107100.0
1999-06-23,4.6129619202699645,4.645447567595809,4.560984686271957,4.570730479608038,1257900.0
1999-06-24,4.612962414315167,4.6292052397176855,4.5772280001529495,4.612962414315167,804500.0
1999-06-25,4.632454131241369,4.684430876552456,4.6162113053894585,4.651945224848637,999100.0
1999-06-28,4.677935212987131,4.7039238410865405,4.612963890584532,4.625957956788311,970500.0
1999-06-29,4.6324551523949165,4.63895218502951,4.603217762001521,4.635703420866305,1486100.0
1999-06-30,4.635705865875222,4.677937343811939,4.580480315815858,4.6616945058125925,1031100.0
1999-07-02,4.7234164992379615,4.788387843082731,4.716919463991887,4.762399702098436,982400.0
1999-07-05,4.788386230345083,4.8728491471728175,4.775392164229362,4.8663521141149575,618900.0
1999-07-06,4.840363297537077,4.902085852718871,4.820871703431336,4.84361206178531,1301300.0
1999-07-07,4.863100997458356,4.892338375614384,4.8306153521905095,4.837112382105757,1081600.0
1999-07-08,4.80787508604488,4.83061493663786,4.713666921149005,4.720163950505347,1014800.0
1999-07-09,4.742905365775929,4.765645223870755,4.690928122394844,4.759148192371052,710100.0
1999-07-12,4.759149667816331,4.814375196222581,4.749403869699491,4.772143734844196,886200.0
1999-07-13,4.749403682514547,4.781889344495757,4.707172222800601,4.749403682514547,649600.0
1999-07-14,4.775392987290251,4.954064153481383,4.759150154000149,4.954064153481383,1894900.0
1999-07-15,4.970305674275402,5.051519819279901,4.9540628452745015,5.0352769902790016,1428800.0
1999-07-16,5.035278911782169,5.074261617122085,4.954064735785683,4.993047441125598,987100.0
1999-07-19,4.9865483087201365,5.01253693324596,4.9573114159359495,4.9703054803529705,763500.0
1999-07-20,4.921577272164275,4.937820101445346,4.794883402048653,4.820871532344917,871100.0
1999-07-21,4.82087163090028,4.879345916645913,4.768894873553357,4.817623362392747,986200.0
1999-07-22,4.791634054272683,4.811125645312527,4.707171154022363,4.710419917759587,1009300.0
1999-07-23,4.716918095852668,4.716918095852668,4.638952704129564,4.690929466714342,1072800.0
1999-07-26,4.651945096142872,4.668187921545391,4.59996835226983,4.612962414315167,947000.0
1999-07-27,4.651945917113559,4.713668961950964,4.625957292744745,4.6454488849443,850000.0
1999-07-28,4.6909295978255,4.8566066794825975,4.6909295978255,4.827369780692233,1703800.0
1999-07-29,4.775387858246772,4.820867544334466,4.755896280956959,4.811122251380961,1919900.0
1999-07-30,4.824119853874863,4.905333992828986,4.807877026084039,4.876097101082208,1559000.0
1999-08-03,4.840362383109022,4.853356446263493,4.775391075953196,4.814373761108344,993900.0
1999-08-04,4.807875839204791,4.807875839204791,4.648696364426696,4.655193394800805,895600.0
1999-08-05,4.668187421585573,4.668187421585573,4.538244832282193,4.570730479608038,1116100.0
1999-08-06,4.570734595743053,4.60322027232359,4.538248919162516,4.547994721275095,1027500.0
1999-08-09,4.547991713088282,4.570731572515372,4.499263230448051,4.538245917421885,1289300.0
1999-08-10,4.547993791988853,4.547993791988853,4.421299877488815,4.463530851860838,1008100.0
1999-08-11,4.48951749742406,4.515506120999823,4.444037777935302,4.479771701621679,1112900.0
1999-08-12,4.531751882984827,4.580480397855632,4.489520404291712,4.547994721275095,1253400.0
1999-08-13,4.629206413713735,4.642200479054448,4.5642350956265245,4.606466551521575,590200.0
1999-08-16,4.59996835226983,4.6292052397176855,4.573979732487462,4.612962414315167,703600.0
1999-08-17,4.655193629224276,4.677933484524604,4.5479908877322535,4.577227773733865,938300.0
1999-08-18,4.5837264246720695,4.596720489262527,4.528500410933151,4.557737799799365,782000.0
1999-08-19,4.554488843532562,4.586974499329074,4.502512091673205,4.534997747469717,1549800.0
1999-08-20,4.564235930434301,4.570732964292979,4.522004466815032,4.567484695209595,1359000.0
1999-08-23,4.573979603781697,4.583725397887312,4.547990984730614,4.573979603781697,407800.0
1999-08-24,4.570731353562056,4.671437077804431,4.554488526793398,4.658442518974463,921300.0
1999-08-25,4.687681443129698,4.846860999430607,4.677935644731461,4.824121133629319,1640600.0
1999-08-26,4.807878719263173,4.817624518508176,4.746156150198058,4.755901453751119,1257400.0
1999-08-27,4.759150404580043,4.762399169685892,4.655196365188358,4.694179067998746,804700.0
1999-08-30,4.726664217775166,4.73641001633164,4.62271018978722,4.638953022150709,483600.0
1999-08-31,4.629206410230402,4.645449239739983,4.522003636328807,4.522003636328808,1278400.0
1999-09-01,4.570730294130846,4.577227324194042,4.50251073492986,4.51875355793366,625000.0
1999-09-02,4.483020748031417,4.4960148127924695,4.362823914070382,4.414800668806393,1623600.0
1999-09-03,4.483021347548235,4.496015414046991,4.457032718858858,4.496015414046991,808300.0
1999-09-07,4.509008303999831,4.577227871355782,4.509008303999831,4.573979603781697,771300.0
1999-09-08,4.5479914980694245,4.577228387994606,4.522002876084967,4.544742734436968,881800.0
1999-09-09,4.551240688803058,4.736408832319948,4.544743160928396,4.729911800137067,2621200.0
1999-09-10,4.749404079829239,4.846861073925702,4.749404079829239,4.8078783754254975,1816700.0
1999-09-13,4.807223379367991,4.91165718673248,4.797432600994516,4.85617677325569,2087900.0
1999-09-14,4.820278422897895,4.908394450659646,4.800697360050715,4.895340408761527,2148100.0
1999-09-15,4.905131192438248,4.90839445392506,4.748480199657707,4.781115802404496,2170600.0
1999-09-16,4.787643771632628,4.797434553991852,4.706054748605556,4.771325967027213,2026400.0
1999-09-17,4.849651166350974,4.862705209331748,4.784379955487461,4.83659662539038,4077200.0
1999-09-20,4.862704827866141,4.862704827866141,4.790906601144611,4.800697381602042,896100.0
1999-09-21,4.75174396244024,4.774588784782978,4.650573394662684,4.666891196047465,897600.0
1999-09-22,4.637519069536497,4.650573110655208,4.552666308325625,4.575511129273245,2161500.0
1999-09-23,4.614675220508974,4.614675220508974,4.425389074096114,4.451497164649677,2286800.0
1999-09-24,4.451497191022589,4.500450608070403,4.425389100314349,4.490660323044768,2253600.0
1999-09-27,4.562457164715484,4.598356027384223,4.513503762729223,4.520030783398107,1054000.0
1999-09-28,4.520031437750689,4.676682446380614,4.503713634726319,4.657100883559438,1740200.0
1999-09-29,4.647310926211339,4.712582149882732,4.621202835126714,4.693001081569265,1538000.0
1999-09-30,4.702793515417414,4.7778550506025175,4.702793515417414,4.764801000478175,1038400.0
1999-10-01,4.732162597695631,4.735426357299755,4.657100608618982,4.68973621274102,844300.0
1999-10-04,4.699528905798394,4.8953426102066615,4.660366264512742,4.872497777621697,1546800.0
1999-10-05,4.879023880183497,4.9475588629767,4.800698612402614,4.892077925487008,1895200.0
1999-10-06,4.892079154196966,5.038939441656941,4.892079154196966,5.032412417365838,1756400.0
1999-10-07,5.058520020003313,5.192326232627632,5.042202213487173,5.156426859100152,2870800.0
1999-10-08,5.156424739152837,5.332656777881359,5.130316159864979,5.332656777881359,2563000.0
1999-10-12,5.355505639610232,5.446884980611747,5.345714853651482,5.375086713547675,2264300.0
1999-10-13,5.296759302551417,5.352239736812649,5.149899065870581,5.169480131973444,2013000.0
1999-10-14,5.211907145790671,5.221697929003537,5.097682503593719,5.153162944493397,1669000.0
1999-10-15,5.1074744416636095,5.136846299963592,5.019358368783631,5.032412417365838,2418700.0
1999-10-18,5.025883373008852,5.12379019196357,4.941030597389497,5.078100542309968,1431500.0
1999-10-19,5.107472601455541,5.107472601455541,4.960612366908896,4.986720952646492,1700700.0
1999-10-20,5.019356273569038,5.055255141174968,4.963875843283636,5.009565492229302,1793700.0
1999-10-21,4.97693009205411,5.071573153629103,4.9442944848931,5.051992088120404,739600.0
1999-10-22,5.10420819137697,5.254332166762089,5.091154149160781,5.221696563241827,1595800.0
1999-10-25,5.254332752094987,5.319603966406725,5.241278708424577,5.3000224029212655,1140700.0
1999-10-26,5.335919387696779,5.508888127994801,5.313074572482993,5.508888127994801,2743700.0
1999-10-27,5.443617726919162,5.521942961213949,5.375082773426452,5.401191350851279,2129300.0
1999-10-28,5.482780385413502,5.662276171840731,5.482780385413502,5.639431353164113,3030100.0
1999-10-29,5.67859778542794,5.796086214663291,5.67859778542794,5.783031668092677,2228400.0
1999-11-01,5.721022517045514,6.0636964211140825,5.698177689703587,5.969052853583403,3002300.0
1999-11-02,5.955998956798154,6.053905788964698,5.629642849576337,5.67533250539543,2641700.0
1999-11-03,5.79282221250954,5.920100923902251,5.76997737943649,5.874411257756154,2588000.0
1999-11-04,5.97231634926365,6.057169130466992,5.95599854503069,6.021269761962532,2334100.0
1999-11-05,6.151813511953664,6.184449127401694,6.014744026667932,6.037588857885559,2166600.0
1999-11-08,6.018006566307889,6.083277789361032,5.907045686309508,5.955999103599367,2076600.0
1999-11-09,6.021271539200057,6.053907157298702,5.864620472730556,5.874411257756154,1505800.0
1999-11-10,5.858093020106725,5.962526890785613,5.841775212251275,5.923364251528529,1461800.0
1999-11-11,5.952734128483129,6.360679189316124,5.952734128483129,6.360679189316125,3043000.0
1999-11-12,6.49448306756342,6.49448306756342,6.135491541215694,6.344359139171607,1875700.0
1999-11-15,6.363944733328038,6.439006745163282,6.337836142518395,6.406371131146215,1492100.0
1999-11-16,6.461849081891916,6.491220923981339,6.363942277620826,6.452058301868855,1631400.0
1999-11-17,6.383524813657566,6.429214463444426,6.341098425724149,6.357416228930861,874900.0
1999-11-18,6.396579281959062,6.592392933447606,6.331308064796215,6.576075129156894,2001000.0
1999-11-19,6.527123370259389,6.706619262941523,6.452061351905408,6.6576658376645765,2286000.0
1999-11-22,6.788204376279205,6.873057130174577,6.693561341378733,6.846948552208331,2424100.0
1999-11-23,6.8534754322066345,6.997071861118134,6.837157633558524,6.957909243958607,3326800.0
1999-11-24,6.9317995244454575,7.042760835758492,6.908954709697943,7.029706300203046,2466700.0
1999-11-25,7.000335902394921,7.065607099620048,6.9709640628355,7.039498521134055,677800.0
1999-11-26,7.010127571210559,7.196150407313874,7.010127571210559,7.1145614004282285,948200.0
1999-11-29,7.081927602611271,7.143935064455998,7.000338574931417,7.036237946302515,1746300.0
1999-11-30,6.860004849356203,6.951384653315004,6.412897109748349,6.461850522799863,2394500.0
1999-12-01,6.396579400104894,6.690299882762772,6.396579400104894,6.683772860521906,2811700.0
1999-12-02,6.788203602566473,6.817575438193412,6.634816409219796,6.755568008323365,1886800.0
1999-12-03,6.886113252552686,7.072136117599134,6.869795448636685,6.974229294103124,1971200.0
1999-12-06,7.026446432258214,7.326693923282274,6.984020042683325,7.212469296415958,2502600.0
1999-12-07,7.254897984428786,7.440920907520805,7.212471581412711,7.277742817443594,2578100.0
1999-12-08,7.218996331400414,7.31690315460561,7.026446444955473,7.088453900460155,2225400.0
1999-12-09,7.179834135106675,7.245105354516735,6.873059603071343,7.049291696286553,2100500.0
1999-12-10,7.088452418822881,7.411545166654681,7.016654196409062,7.391963606914665,2441300.0
1999-12-13,7.414225590129004,7.636816127167847,7.374945024646735,7.52879419748199,2533800.0
1999-12-14,7.496057966018562,7.856130619408099,7.496057966018562,7.643360415132463,2985600.0
1999-12-15,7.574622087229545,7.6597304026058675,7.365125387121027,7.587715943161034,2391100.0
1999-12-16,7.757926551920611,7.807027352882134,7.535336154332538,7.682638557217106,2171000.0
1999-12-17,7.757928853182941,7.774295791691766,7.604079731095853,7.659727222129993,4371500.0
1999-12-20,7.725198933887605,7.869227866761474,7.676098093206116,7.771026185398496,1828100.0
1999-12-21,7.748111511990442,8.183472340395378,7.748111511990442,8.167105395714588,2006300.0
1999-12-22,8.445341741057936,8.64174503736161,8.216204562036983,8.288219004119115,3193000.0
1999-12-23,8.314402706040518,8.641741395254712,8.314402706040518,8.5500869618581,2938000.0
1999-12-24,8.57627735712765,8.707212889297537,8.543543474085178,8.707212889297537,876700.0
1999-12-29,8.854517459271918,8.903618295460117,8.471530537420337,8.57627938753879,1330700.0
1999-12-30,8.609005855023337,8.756308236573165,8.478070404756824,8.517351439420061,802800.0
1999-12-31,8.461705251260435,8.638467946466069,8.330769773484645,8.58609355556407,1187400.0
2000-01-04,8.428973223727304,8.569728493510947,7.987065889667814,8.124548071479348,2676300.0
2000-01-05,8.052534442352155,8.052534442352155,7.4502312529598385,7.718648967809036,5303300.0
2000-01-06,7.715379303938469,7.75793346927769,7.397860607834422,7.463328400824107,2651500.0
2000-01-07,7.636814255114002,8.307858790827554,7.613900639156242,8.307858790827554,4713500.0
2000-01-10,8.576279402304307,8.599193525481876,8.379876057213368,8.461710784334592,1863700.0
2000-01-11,8.28167161535848,8.60246323882049,8.18674356343268,8.268578263189186,2049500.0
2000-01-12,8.258757950947729,8.347139326271197,7.92159889002992,8.03944105678079,1901400.0
2000-01-13,8.134365701717375,8.226020626421288,7.944509179004799,8.10490542210644,1246100.0
2000-01-14,8.25548624874267,8.370054853898242,7.970701530109005,8.003435417296311,1524600.0
2000-01-17,7.987066856385597,8.118002378621426,7.987066856385597,8.085268498062469,758300.0
2000-01-18,7.987069367031491,8.478077729758837,7.954335476183002,8.461710784334592,2123100.0
2000-01-19,8.510808397093527,8.913434702449473,8.471527343369617,8.766132249422855,4041400.0
2000-01-20,8.936347446275315,9.067282939993634,8.743217792832501,8.789045015842206,2079700.0
2000-01-21,8.838146002115396,9.119657519011524,8.838146002115396,9.080376470529806,3061200.0
2000-01-24,9.1654836295191,9.296419109940802,8.903612668675697,8.929799365176661,2411500.0
2000-01-25,9.152393489544934,9.152393489544934,8.707212500265896,8.897068613846074,2309300.0
2000-01-26,9.230953393828033,9.623759921224966,8.978902139164866,9.325881438157223,4738600.0
2000-01-27,10.147504150922602,10.212971919638234,9.636855355148915,9.820165307344457,9831900.0
2000-01-28,9.810341914513945,9.816888089589916,9.18839834166216,9.312786656649116,4328600.0
2000-01-31,9.204764634075747,9.68922550999197,8.919979565786527,9.640124705042687,4074900.0
2000-02-01,9.591027106677306,9.591027106677306,9.296422178485852,9.361889940306174,2958400.0
2000-02-02,9.433904939331844,10.180237029360624,9.433904939331844,10.101675914456347,6324700.0
2000-02-03,10.08203279634306,10.370090476655166,9.95109730548146,10.262069096277758,3520500.0
2000-02-04,10.347182015450151,11.378299469399025,10.347182015450151,11.194989500016318,3982800.0
2000-02-07,11.070599820587212,11.15570711868391,10.730166632365025,10.962577405454033,2554900.0
2000-02-08,11.12951388711783,11.293183208987209,11.001852015851366,11.227715480239455,2499700.0
2000-02-09,11.456856850003057,11.751461740431704,11.309554404788727,11.460130437466212,2852200.0
2000-02-10,11.456859224582647,11.551787286937422,11.227722040090995,11.49941287354756,1924900.0
2000-02-11,11.473231474346026,11.489598423667491,11.168806616550528,11.168806616550528,1787900.0
2000-02-14,11.211352950786535,11.456857030000842,11.194986012172247,11.391389275543697,1363000.0
2000-02-15,11.348838894125109,11.447040554014418,11.064053680862523,11.342291717215572,1615700.0
2000-02-16,10.998582933754475,11.735095183782676,10.802179667080289,11.630346375306308,6059800.0
2000-02-17,11.620531240340627,11.780927105556334,11.528876745634246,11.64671795341129,2748100.0
2000-02-18,11.63034895009876,11.699090308444813,11.319377042353244,11.319377042353244,2097900.0
2000-02-21,11.06405001935353,11.14588470884579,10.87092035194352,10.929840928794505,975800.0
2000-02-22,11.070598354207212,11.126245349518149,10.677791803481355,10.808727320389975,4192900.0
2000-02-23,10.867642972126822,11.250629584884477,10.80217524337907,11.227715480239455,4796400.0
2000-02-24,11.325923361750837,11.325923361750837,10.867649006073057,10.933116771169882,3321600.0
2000-02-25,10.867642362108269,10.867642362108269,10.458469080402386,10.5566706680118,2855200.0
2000-02-28,10.481390083839248,10.556677617652918,10.091856064051784,10.523943733567169,3262100.0
2000-02-29,10.64178548094369,10.802181306613766,10.327540006777708,10.343906948151364,2159100.0
2000-03-01,10.537034847989643,10.867647206782902,10.491207619800964,10.802179452525174,2952500.0
2000-03-02,10.802180429636532,10.998583710175382,10.677792084878764,10.916749009950864,3371300.0
2000-03-03,11.01494859420626,11.113150216145694,10.838185874506996,10.95930060885716,5177500.0
2000-03-06,11.031326301166022,11.646723333219958,11.00513957599929,11.55506879617687,4012300.0
2000-03-07,11.5550564059142,11.875847940545992,11.16552354273031,11.283365677539823,2208700.0
2000-03-08,11.391393384309168,11.407760328826852,11.070601671346136,11.1295222720262,2267500.0
2000-03-09,11.129518257715102,11.456857030000842,11.057503328228776,11.391389275543697,1786600.0
2000-03-10,11.391393081677862,11.784199739666754,11.365206370728869,11.620530298838046,3670800.0
2000-03-13,11.01969300097168,11.511643581372203,11.013133259549264,11.380456759932065,2831900.0
2000-03-14,11.495241168938836,11.71169954804406,11.364054393829692,11.446046128272908,3652700.0
2000-03-15,11.54444178885378,11.61003520810863,11.04265253190463,11.232873047393236,2888200.0
2000-03-16,11.334542728841688,11.54444146438251,11.052490833798029,11.052490833798029,4030700.0
2000-03-17,11.216474591192656,11.97079890580503,11.183677881861684,11.37389839563087,7124800.0
2000-03-20,11.610025956040744,11.95439113270297,11.560830930803284,11.708416006515666,3332800.0
2000-03-21,11.724819449835252,11.937997985286804,11.413250821098371,11.905201287525024,2455300.0
2000-03-22,11.90520630161726,12.364360263663103,11.688747805048976,12.364360263663103,2355600.0
2000-03-23,12.233169210440142,12.692323014585346,12.200372510144057,12.557856343196224,2918600.0
2000-03-24,12.67592626827498,13.13180025989544,12.659527916052117,12.872706494949368,3294800.0
2000-03-27,12.92190266173805,13.118682905317815,12.79071583268487,13.102284551686171,2076900.0
2000-03-28,12.938298460874735,13.085883614420837,12.725119905752594,12.957976681522725,2683500.0
2000-03-29,12.954693344532725,12.954693344532725,12.315157850308957,12.593929732406496,3016500.0
2000-03-30,12.134785838561838,12.20037927552704,11.416537903968193,11.737945344747098,4769500.0
2000-03-31,11.872409466019072,12.24629177388974,11.485408673830811,11.872409466019072,3339500.0
2000-04-03,11.90520404569262,12.019992514452738,11.350939925283232,11.380456759932065,3026700.0
2000-04-04,11.54443825985946,11.577234959461336,9.904603279765787,10.822910868618244,6370300.0
2000-04-05,10.429352057200994,11.350939656141438,10.183376772833046,11.121362724064683,3961400.0
2000-04-06,11.478842822050192,11.528037862716124,11.216469271831905,11.446046128272908,2507000.0
2000-04-07,11.662513002941534,12.000318794572111,11.511647901493124,11.511647901493124,2858700.0
2000-04-10,11.872403605913084,11.960955082882055,11.587071958680369,11.610030045561418,2924700.0
2000-04-11,11.41324966400502,11.505080008077776,11.085282719637062,11.193511410928217,2285000.0
2000-04-12,11.101680763518946,11.249265884451988,10.166974997609673,10.232568384691024,4836200.0
2000-04-13,10.363756879460675,10.462146976417582,9.707822899747976,10.00299319061869,3304600.0
2000-04-14,9.583197859742778,9.9046051770585,8.910865389114635,9.11748423583531,3939300.0
2000-04-17,8.855108631114962,9.904602987395256,8.855108631114962,9.80293302145544,4184700.0
2000-04-18,10.081701610574362,10.59333013946674,9.940676253649922,10.527736763990164,3234100.0
2000-04-19,10.56053663139336,10.626130026619409,10.134179562424064,10.258806613003236,3315600.0
2000-04-20,10.298161961513603,10.367035219393133,9.888203284701758,10.042348147533286,2983800.0
2000-04-24,9.839011150645852,9.904604558316825,9.543840816126476,9.684866242268678,4463200.0
2000-04-25,9.960362504910488,10.65565224556572,9.91116743360051,10.606457174255745,3892400.0
2000-04-26,11.052486824970966,11.593632322336012,11.052486824970966,11.413250489880996,5131500.0
2000-04-27,11.019694009687104,11.413254510033072,10.88850717623845,11.085287426411432,4115800.0
2000-04-28,11.28206135413245,11.439485065700358,11.085281214234792,11.24926466414951,3658600.0
2000-05-01,11.472279485025712,11.905196107465509,11.31485580461598,11.708416006515666,10024400.0
2000-05-02,11.675626764134083,11.741220172921352,11.43293135179638,11.47884653777227,15180800.0
2000-05-03,11.678654598639811,11.73400388270631,11.152837983557774,11.346559949940618,8607700.0
2000-05-04,11.554121352550972,11.567958412491867,11.249701811051183,11.415748641741976,10348200.0
2000-05-05,11.415746291098795,11.484932632256967,11.3050477229658,11.346559949940618,5672800.0
2000-05-08,11.208189981307449,11.208189981307449,10.737722536384162,10.86225819176092,6844500.0
2000-05-09,10.931446177190525,11.028306670404536,10.58551433614019,10.654700704350256,8210600.0
2000-05-10,10.627026641904608,10.627026641904608,9.949000018314566,10.184233249333465,10254000.0
2000-05-11,10.488651838782031,10.488651838782031,10.14272006383144,10.322603953385748,6817000.0
2000-05-12,10.377952744378277,10.723884502524218,10.350278626006576,10.557837680894146,4720400.0
2000-05-15,10.72388684647694,10.862259579979863,10.585514112974009,10.77923615101814,4796300.0
2000-05-16,10.806906850948906,10.931442482778756,10.640860045642324,10.682371219119052,3671100.0
2000-05-17,10.46097600832939,10.46097600832939,10.128881314031648,10.225742838372614,7307300.0
2000-05-18,10.1842304319025,10.239579722624237,9.713763044317623,9.741438217528444,8868500.0
2000-05-19,9.769116815849202,9.769116815849202,9.146439384950453,9.353998528583368,11087200.0
2000-05-23,9.38167007950588,9.395507139246751,8.994226072561691,9.07724948670688,6925800.0
2000-05-24,9.132600175902011,9.187949479017208,8.800505412911,8.994227445964103,9642500.0
2000-05-25,9.132602010955562,9.21562545446054,8.980392188579707,8.980392188579707,11276600.0
2000-05-26,9.077249166985226,9.132598459699151,8.994225755764315,9.035737989224746,3875900.0
2000-05-29,9.132599209675451,9.284808985363368,9.063412852026396,9.146436270065252,1987500.0
2000-05-30,9.187946630518866,9.45085494703262,9.187946630518866,9.312482259993784,5465200.0
2000-05-31,9.353999451603666,9.686094325326383,9.326325318668648,9.686094325326383,5628100.0
2000-06-01,9.686091901426977,9.85213876888563,9.561556222982867,9.603068467697652,2850600.0
2000-06-02,9.82446398738716,9.907487415577158,9.60306782698044,9.65841713100716,4555900.0
2000-06-05,9.7414392773165,9.78295045809894,9.672252920312404,9.755276337577312,3153200.0
2000-06-06,9.755277499635362,9.962836595372286,9.741440437726263,9.782951623453558,5016400.0
2000-06-07,9.824464263495605,10.04586043012448,9.810627201025085,10.018186305183445,4972800.0
2000-06-08,10.1012092866607,10.502490414668072,10.1012092866607,10.253419078470351,5402300.0
2000-06-09,10.419464655117965,10.599348530365868,10.377952423145418,10.502488063363144,6820300.0
2000-06-12,10.682372452760465,10.69621056788396,10.184230923613596,10.267254335854748,10672100.0
2000-06-13,10.434658251641784,10.448608116087875,9.751104250718944,10.0022050036679,6758800.0
2000-06-14,10.002205905817982,10.030106701533112,9.69530460309723,9.79295472733387,4122800.0
2000-06-15,9.932452859138644,9.932452859138644,9.555801264227364,9.653451362372882,2698600.0
2000-06-16,9.709255517232286,9.862706185162669,9.653454984083062,9.779005917592157,3062100.0
2000-06-19,9.7790037740289,10.016155721852597,9.569752618817272,10.016155721852597,6293300.0
2000-06-20,10.044053900940172,10.350955122190843,10.030104038939005,10.309105536187342,2882200.0
2000-06-21,10.309107101272614,10.309107101272614,10.155656467351044,10.239356716371317,2099700.0
2000-06-22,10.28120928297899,10.28120928297899,10.08590900020208,10.12775860466568,2513300.0
2000-06-23,9.974305234161449,10.002204962940024,9.751104211013528,9.890604983519282,2265500.0
2000-06-26,9.890604983519282,9.974305234161449,9.820854597266404,9.890604983519282,1766200.0
2000-06-27,9.918507792398168,10.099859278695236,9.75110723912915,9.76505710785044,2111200.0
2000-06-28,9.834804019223483,9.904554402338542,9.765053636108425,9.834804019223483,1842700.0
2000-06-29,9.806907125558476,9.806907125558476,9.583704983647443,9.625555651332432,1860800.0
2000-06-30,9.709254468801529,9.904555781581342,9.653453941677792,9.79295472733387,2083800.0
2000-07-04,10.044055661312608,10.08590631895732,9.932454617131008,10.0022050036679,747500.0
2000-07-05,9.960356381619013,10.169607561634932,9.932455585699634,10.099857168296293,2945200.0
2000-07-06,10.16960949152681,10.350959910038307,10.044058546830088,10.21145909688789,2446100.0
2000-07-07,10.364908824332828,10.406758421544104,10.085907252364857,10.323058162815016,2206700.0
2000-07-10,10.323058162815016,10.448609083061912,10.22540803834884,10.323058162815016,2217500.0
2000-07-11,10.378858690069915,10.406758421544104,10.295158431340836,10.323058162815016,1417700.0
2000-07-12,10.378858587883984,10.378858587883984,10.28120740007271,10.337007926778224,1575000.0
2000-07-13,10.364908244649992,10.378858109606902,10.071955759022476,10.169606942333806,2339500.0
2000-07-14,10.18355737683103,10.378858690069915,10.141706715313225,10.323058162815016,3698400.0
2000-07-17,10.37885445208112,10.47650453667392,10.337003807652149,10.36490459204016,1619200.0
2000-07-18,10.378858556373997,10.378858556373997,10.197507111208292,10.225407906629604,3681100.0
2000-07-19,10.225407466467926,10.26725706133866,10.141706148113508,10.169606942333806,2730100.0
2000-07-20,10.183554082187914,10.183554082187914,9.890602739260183,10.044053341336022,1755300.0
2000-07-21,10.016155891635746,10.016155891635746,9.834804461655692,9.890604983519282,1037000.0
2000-07-24,10.044053120503625,10.08590376756152,9.848751874743709,9.848751874743709,2594500.0
2000-07-25,9.960356126320288,10.00220572266688,9.848755074116347,9.91850546566718,1190400.0
2000-07-26,9.918501614282404,10.030102623151327,9.653450016448293,10.030102623151327,2892300.0
2000-07-27,9.960358462868802,9.988258200311384,9.723206437379806,9.76505710785044,3022600.0
2000-07-28,9.820852899016089,9.820852899016089,9.500000752012962,9.653451362372882,2078900.0
2000-07-31,9.681354099660036,9.73715462310806,9.430252276297136,9.430252276297136,1495300.0
2000-08-01,9.486052353649187,9.513952081907943,9.346551583742585,9.37445131200134,2326000.0
2000-08-02,9.458152929931542,9.50000252366718,9.262851632912543,9.332602020111723,3584400.0
2000-08-03,9.22100201865354,9.332603076527633,9.17915242018068,9.318653210370009,1287800.0
2000-08-04,9.402350123930052,9.430249846311638,9.193099013149588,9.262849383409744,2949800.0
2000-08-08,9.26284875421626,9.26284875421626,8.983847292127255,9.10939816292853,4556200.0
2000-08-09,9.10939816292853,9.19309838869401,9.067547517892733,9.10939816292853,2642900.0
2000-08-10,9.109401776344662,9.6255542602285,9.109401776344662,9.569753732815144,4540300.0
2000-08-11,9.667402837168416,9.737153215317376,9.500001291027123,9.695302562705477,1156500.0
2000-08-14,9.751106590080717,9.751106590080717,9.513954580376916,9.625555651332432,1035400.0
2000-08-15,9.59765089428588,9.625550615274369,9.48604988171967,9.541850388002777,1477500.0
2000-08-16,9.58370291754937,9.58370291754937,9.402352546726354,9.430252276297136,1204700.0
2000-08-17,9.44420291283616,9.625554362785165,9.430253046910822,9.555803968851938,1559100.0
2000-08-18,9.62555071279474,9.62555071279474,9.472100117191127,9.527900624039573,793600.0
2000-08-21,9.527905512476377,9.681356186810191,9.486054844791385,9.625555651332432,1442000.0
2000-08-22,9.597659974341944,9.597659974341944,9.430258297118954,9.50000872988508,1417200.0
2000-08-23,9.458149931269146,9.486049651580766,9.34654892141046,9.34654892141046,1992300.0
2000-08-24,9.34655294268525,9.388403605464676,9.234951884811156,9.318653210370009,2205900.0
2000-08-25,9.276800003226072,9.318650654527048,9.262850140894509,9.29074986555764,1268900.0
2000-08-28,9.374448545386118,9.513949274122853,9.34654882536121,9.360498685373663,1786900.0
2000-08-29,9.402349426339804,9.430249146651422,9.304698276636923,9.34654892141046,1608900.0
2000-08-30,9.332601126070276,9.34655098931246,9.17915050179358,9.221000091520128,2284200.0
2000-08-31,9.234953882794237,9.262854685452382,9.16520347260906,9.207054144442884,3081400.0
2000-09-01,9.346551884690273,9.346551884690273,9.262851632912543,9.332602020111723,2637100.0
2000-09-05,9.346552401090332,9.388403061444675,9.262852144688134,9.276802010037416,1886000.0
2000-09-06,9.304702025671553,9.304702025671553,9.067551114552035,9.1373015077409,2801000.0
2000-09-07,9.179151135894816,9.179151135894816,8.844349073422386,8.92804932296389,4568500.0
2000-09-08,8.928048015605313,8.928048015605313,8.635096652954516,8.858297640483396,4494100.0
2000-09-11,9.179149014105151,9.388400121743055,8.914097398235906,9.388400121743055,3739600.0
2000-09-12,9.55580260463374,9.72320310045221,9.458152492790695,9.597653260741554,4019700.0
2000-09-13,9.682090946524704,9.766527567695288,9.625799507854344,9.710236129024931,2864800.0
2000-09-14,9.780597972396322,9.808743148604425,9.653942532120569,9.75245279618822,2062700.0
2000-09-15,9.85096593339381,10.062058060537964,9.85096593339381,9.865038527136074,5156300.0
2000-09-18,9.9916883391905,10.062052341579165,9.68208715814816,9.766523746280663,2781000.0
2000-09-19,9.75245334039507,9.893181376627783,9.75245334039507,9.836889947400758,1500800.0
2000-09-20,9.85096349242646,9.85096349242646,9.653944007843968,9.780599467480558,1632800.0
2000-09-21,9.766526606927284,9.87910839952303,9.63987115079601,9.653943740661754,1559300.0
2000-09-22,9.569505921876006,9.69616136204653,9.470996731559849,9.69616136204653,1483100.0
2000-09-25,10.062052945566055,10.132416952178406,9.794669505705215,9.96354376577658,2868600.0
2000-09-26,10.033916491113835,10.047989089930436,9.80875061536634,9.850969485486608,3917200.0
2000-09-27,9.963546361807833,10.005764132573484,9.76652687722534,9.780599467480558,2817300.0
2000-09-28,9.780601891012427,9.879111120878331,9.738383036115565,9.865038527136074,1789500.0
2000-09-29,9.865038527136074,9.963548830672057,9.836893339651551,9.865038527136074,1777500.0
2000-10-02,9.94947158819016,9.99169042791684,9.59765150270013,9.611725165055484,1267500.0
2000-10-03,9.653943201751256,9.653943201751256,9.44285114453948,9.625798023590908,1824400.0
2000-10-04,9.63986832724717,9.780596332024505,9.470995150982162,9.766523746280663,1547900.0
2000-10-05,9.780598912369838,10.06205499617904,9.766526322913329,10.01983615413976,2375700.0
2000-10-06,10.01983762004325,10.371657776276088,10.01983762004325,10.273148561998855,6945400.0
2000-10-10,10.273146253814438,10.554602315562784,10.273146253814438,10.413874284688612,2025800.0
2000-10-11,10.343506523909946,10.343506523909946,10.104269387518515,10.202778543992803,2677800.0
2000-10-12,10.343510235642515,10.343510235642515,9.865034717491106,9.921326144391804,2619500.0
2000-10-13,9.907254631616093,10.160564469664047,9.78059917575722,10.090200446816873,1480700.0
2000-10-16,10.188710723004789,10.188710723004789,9.977618654463264,10.090200446816873,1893700.0
2000-10-17,10.090196192105036,10.104269849675887,9.639867065240372,9.639867065240372,2543000.0
2000-10-18,9.639868905891957,9.991688938953706,9.485068306078691,9.96354376577658,2476200.0
2000-10-19,10.090198679099354,10.174636350659023,9.949470658059369,10.047980916989117,1917400.0
2000-10-20,10.076127734071486,10.090200323735305,9.822817899113437,9.977618532754985,2282700.0
2000-10-23,9.963547253981924,10.30129374502952,9.949473588796682,10.273148561998855,1459300.0
2000-10-24,10.301294712772856,10.512386826343366,10.132421451384456,10.216858082078655,2136800.0
2000-10-25,10.090200306922302,10.37165639440878,10.047982538001197,10.357583804768414,3373900.0
2000-10-26,10.470166127200478,10.807913629433342,10.413874697883385,10.709403359710995,5508500.0
2000-10-27,10.765696118397337,11.230099125521628,10.751623527747777,11.23009912552163,4992500.0
2000-10-30,11.23009440219334,11.849296719698836,11.075292749147572,11.821151550237456,9433700.0
2000-10-31,11.807080685709916,11.807080685709916,11.398969227044772,11.539697242193474,3974500.0
2000-11-01,11.441192610151894,11.750793937110773,11.441192610151894,11.750793937110773,8525600.0
2000-11-02,11.70857250891353,11.919664569100696,11.624135899572616,11.877446801265105,3567200.0
2000-11-03,11.891521148375322,11.947812587480303,11.610065026520283,11.919666331092865,2335200.0
2000-11-06,11.891517379049896,12.088536816631972,11.83522595778794,12.088536816631974,3083200.0
2000-11-07,12.018172130649951,12.130753893154727,11.961880712562817,12.102608720945906,2495700.0
2000-11-08,12.046320019946942,12.11668404000933,11.76486393969739,11.877446801265105,4735400.0
2000-11-09,11.708570430904096,11.821153272490877,11.216022377883643,11.539697242193474,3641100.0
2000-11-10,11.258241998755976,11.49747921176169,11.201950574028272,11.370824848211385,2005300.0
2000-11-13,11.173805398499232,11.384897435975905,11.07529513680834,11.370824848211385,3572400.0
2000-11-14,11.46933607921908,11.750792179322614,11.441190898676654,11.595991538999636,2891600.0
2000-11-15,11.65227838613039,11.821151550237456,11.525622976215397,11.821151550237456,1859600.0
2000-11-16,11.708575760478844,11.835231246498337,11.65228538773244,11.79301346693853,2189200.0
2000-11-17,11.694502689341094,11.764866726068384,11.34268250570466,11.483410579159235,2314400.0
2000-11-20,11.398973888862184,11.398973888862184,11.047153707107178,11.145662928530584,2034600.0
2000-11-21,11.047156497113214,11.300467521419582,11.004937635172066,11.258248659478436,3259700.0
2000-11-22,11.201950464090496,11.610061947274051,11.117513864662426,11.581916772021232,2991700.0
2000-11-23,11.553770801599686,11.652281064698348,11.511553037702807,11.652281064698348,715500.0
2000-11-24,11.680429469398948,11.990030784902991,11.610065436450764,11.891521568243506,3801900.0
2000-11-27,12.102608720945907,12.130753893154727,12.004099544545545,12.102608720945906,6710200.0
2000-11-28,12.032250880949372,12.032250880949372,11.750794719991491,11.849303946858733,2524400.0
2000-11-29,11.849301925328154,11.919665953563282,11.694501277944838,11.73672012435386,3323800.0
2000-11-30,11.49748255426569,11.919666751954807,11.469337370554388,11.891521568243506,2359600.0
2000-12-01,11.778932722375991,12.004098372744602,11.764860137645302,11.821151550237456,2335000.0
2000-12-04,11.821158653311734,11.835231246498337,11.581921348129391,11.79301346693853,1740600.0
2000-12-05,11.793011935194016,11.947812587480303,11.68042905698404,11.919666331092865,3795100.0
2000-12-06,11.919660717021676,11.94780696015245,11.821151550237456,11.821151550237456,2085100.0
2000-12-07,11.68042636837947,11.849299573153235,11.666353780259929,11.708571544618543,2186000.0
2000-12-08,11.821156589151023,11.849301770609632,11.736719971105344,11.835229179880328,6305300.0
2000-12-11,11.821157003833871,11.8915210336186,11.764865565272116,11.863375851172664,1724800.0
2000-12-12,11.821152704179724,12.130753893154727,11.793007531970904,12.102608720945906,4321800.0
2000-12-13,12.187638677153515,12.683647227967905,12.102608856113616,12.499415048037426,8641300.0
2000-12-14,12.357703351689135,12.726167861600738,12.357703351689135,12.485248675795976,3913600.0
2000-12-15,12.400225303047682,12.697830494078058,12.329366872744552,12.527770693836084,4123600.0
2000-12-18,12.697825826051574,12.754512765697362,12.54193755293574,12.641138886405786,1695700.0
2000-12-19,12.541937314285434,12.64113864586786,12.15930237108074,12.258503702663164,3634700.0
2000-12-20,12.017580493819397,12.187640156541766,11.691631545519718,11.875863747813096,5291800.0
2000-12-21,11.833350954162148,11.87586642001568,11.56408885992061,11.805008031068596,2759500.0
2000-12-22,11.77666327171609,11.91838004052426,11.57825957914203,11.91838004052426,1530100.0
2000-12-27,11.847516583572922,11.904203483068164,11.677456966299877,11.890032028497524,712600.0
2000-12-28,11.875869033791068,12.187645581292232,11.790838083369431,12.130958641415626,1292400.0
2000-12-29,12.088442712106977,12.44273468982156,12.074270168027745,12.272673891790571,674800.0
2001-01-02,12.41438252774946,12.48524087674485,11.8333442822298,11.847515735786356,1754200.0
2001-01-03,11.69163393219692,12.386046345624584,11.64911846723093,12.32935941940766,4159700.0
2001-01-04,11.946726003249587,12.258502513299035,11.946726003249587,12.074270251134068,1651400.0
2001-01-05,12.14512697808531,12.14512697808531,11.805007588850838,11.904208897175364,2698700.0
2001-01-08,11.805009016785489,11.890038874379323,11.337343178199443,11.450717042466756,2258400.0
2001-01-09,11.36568210721185,11.578257217056557,11.308996276223596,11.379854646171834,2217700.0
2001-01-10,11.394027900574372,11.564087582780653,11.365683899397933,11.507400661640864,4099100.0
2001-01-11,11.422369551657493,11.60660175459268,11.379855176435273,11.479056466500085,1998600.0
2001-01-12,11.493228651475103,11.875864539941992,11.479057192171824,11.649116866237302,3225100.0
2001-01-15,11.677467256412488,11.861698490599608,11.649123241081954,11.776668607035273,824400.0
2001-01-16,11.83335570140958,11.83335570140958,11.564093499146754,11.578264966378768,1877100.0
2001-01-17,11.691631041458905,11.719973956953028,11.28065227951655,11.379854646171834,5384900.0
2001-01-18,11.40820297018662,11.549919777269686,11.266486163103558,11.43654589911786,4491900.0
2001-01-19,11.50739799949788,11.535741994117169,11.294822905311005,11.53574199411717,1420700.0
2001-01-22,11.56408905192242,11.66329144682334,11.493230661798858,11.56408905192242,1593300.0
2001-01-23,11.549911680109616,11.719971296902232,11.50739623530512,11.69162838784102,2397200.0
2001-01-24,11.663293271811895,11.875868475444824,11.649120726598982,11.7624946010219,2231500.0
2001-01-25,11.762489794121317,12.386043686196848,11.705802880075732,12.15929711122746,4791900.0
2001-01-26,12.18764379857025,12.30101766173994,12.04592701021478,12.04592701021478,6277500.0
2001-01-29,12.017581458390987,12.142291815649536,12.003408917682448,12.051593177422763,1265600.0
2001-01-30,12.048762094929742,12.170638631800502,11.994910099117728,12.0289218290404,1930900.0
2001-01-31,11.989236998776883,12.187640667750305,11.97506553982443,12.17346920879785,3147400.0
2001-02-01,12.130960873783364,12.184813963122364,12.102617939236051,12.116789406509708,2264700.0
2001-02-02,12.130956866985404,12.145128329578291,11.975068616037047,12.04592701021478,1381900.0
2001-02-05,12.04592701021478,12.116785404392518,12.031755547621891,12.04592701021478,1694200.0
2001-02-06,12.102611353805532,12.173469732831077,11.98923751487944,12.096942553737922,2100000.0
2001-02-07,12.003415505893162,12.116789406509708,11.949563497767809,12.116789406509708,1242400.0
2001-02-08,12.116782960687264,12.184807481112593,11.907041680487817,11.94672328144355,1312900.0
2001-02-09,11.975060980220576,11.975060980220576,11.72280543079101,11.847515735786356,1108500.0
2001-02-12,11.7908338189137,11.91554525777985,11.632111742121223,11.67746106137808,1207000.0
2001-02-13,11.69163886666216,11.790840218499898,11.566928441321345,11.578264966378768,1670000.0
2001-02-14,11.58108806282272,11.617934704908231,11.382684480870958,11.416696183681603,1609200.0
2001-02-15,11.464888505196846,11.521575437330505,11.422373035793278,11.450717042466756,1325700.0
2001-02-16,11.308998073771551,11.705804359825668,10.855503785292866,11.155943710864504,3480300.0
2001-02-19,11.053904897717675,11.549913450820393,10.997217989691942,11.53574199411717,1159700.0
2001-02-20,11.479061351777998,11.50740428065504,11.223970667030894,11.238143212682845,1443100.0
2001-02-21,11.09642765302114,11.266487407823623,11.09642765302114,11.266487407823623,2264400.0
2001-02-22,11.1105900099749,11.3373365242167,10.912186404558575,11.317496271796331,2260000.0
2001-02-23,11.05390855324586,11.252312256341632,11.00005656747962,11.181453868179798,6549800.0
2001-02-26,11.223968503920212,11.521574605840934,11.08225172442014,11.408200749755592,1356900.0
2001-02-27,11.323166270098984,11.663286618121957,11.323166270098984,11.52156989654678,1212300.0
2001-02-28,11.47906361454103,11.69163886666216,11.47906361454103,11.578264966378768,1538100.0
2001-03-01,11.620775711876927,11.708640502837628,11.479058934902818,11.58109518731829,2269900.0
2001-03-02,11.436543610581444,11.507401999943692,11.167282595975475,11.29482683185695,2490800.0
2001-03-05,11.308996566423977,11.479056226178471,11.18145128100162,11.430873052359445,1616600.0
2001-03-06,11.453550902527455,11.549918362790685,11.37985864760301,11.450717042466756,926700.0
2001-03-07,11.4507096683625,11.54991092480214,11.308992969898672,11.368513723762456,1323200.0
2001-03-08,11.40820157306319,11.476226107866236,11.362852243598926,11.450717042466756,1453000.0
2001-03-09,11.379859780398796,11.422374172821112,11.2664859048458,11.34301310866206,1413900.0
2001-03-12,11.280655179220592,11.3656850287729,11.167282406888582,11.223968252447984,2203000.0
2001-03-13,11.238244712833025,11.466723249435262,11.081166536018786,11.30964398315462,2228500.0
2001-03-14,11.066890180595433,11.283943547352717,11.052610540191234,11.275375981003542,1926500.0
2001-03-15,11.252526153724537,11.309644702039366,11.03261625641972,11.163990660690189,1712500.0
2001-03-16,11.10973030164704,11.124009942193098,10.624214896813776,10.709893829556886,6800400.0
2001-03-19,10.82413278899443,10.998346141268696,10.507119767395835,10.952650639292926,1912900.0
2001-03-20,11.024053193499526,11.052613571607944,10.595657327076484,10.652776993826294,1549000.0
2001-03-21,10.567095838435849,10.61564683691162,10.41001760467678,10.42429724602455,2590800.0
2001-03-22,10.26721740670065,10.39573633766667,9.884517195305524,10.2814970458154,2131600.0
2001-03-23,10.452855183965196,10.48427104456873,10.167258035884544,10.295776970414163,2166100.0
2001-03-26,10.567089885863432,10.567089885863432,10.13869434995005,10.210093605935612,2934600.0
2001-03-27,10.167259415958622,10.527112481486975,10.138700133060668,10.450001110302328,2816100.0
2001-03-28,10.281499027389014,10.381457609924116,10.195820086720804,10.30720281853616,1539100.0
2001-03-29,10.138694599115738,10.270068971885909,9.884513415875034,10.004463645934877,1889200.0
2001-03-30,10.024455987374514,10.281493767344646,9.99589671825174,10.121559027644754,7477300.0
2001-04-02,10.067303286082597,10.195822269330256,10.067303286082597,10.195822269330256,1517000.0
2001-04-03,10.152973080025536,10.181533433558688,9.9387753311243,9.953054963157827,2284600.0
2001-04-04,9.995899846437988,10.138698415672817,9.981620207407827,10.067299131055403,2388400.0
2001-04-05,10.181539663158336,10.350042038971209,10.181539663158336,10.238658226240592,3182900.0
2001-04-06,10.210096412784685,10.252936413939608,9.858812107500382,9.895940035870217,1808800.0
2001-04-09,10.050161756579095,10.281495804385711,9.995898698708334,10.267216166995146,1247000.0
2001-04-10,10.352892696263408,10.624210102058733,10.267213802187582,10.552810842084504,4600800.0
2001-04-11,10.63849254108333,10.709891819882545,10.281496147087244,10.527109840471192,3898500.0
2001-04-12,10.352894749887342,10.681331846704838,10.312911330685171,10.572804644965755,4678500.0
2001-04-16,10.567098392069086,10.681337729391794,10.495699078609162,10.655633932967538,3775000.0
2001-04-17,10.652769907269724,10.764152584129745,10.552811374053377,10.744160877486474,1384400.0
2001-04-18,10.85269295458752,11.195409792099428,10.85269295458752,11.015483261748985,3654400.0
2001-04-19,10.929805413755671,11.132579172428482,10.809854018414796,11.066891944526033,2085500.0
2001-04-20,11.066891944526033,11.12401160471374,10.91552577107547,11.066891944526033,1020700.0
2001-04-23,10.99548900085892,11.035472422911033,10.809850439083778,10.809850439083778,824400.0
2001-04-24,10.852690537437535,10.998344588969442,10.712747469563189,10.767011619508969,1353500.0
2001-04-25,10.924091726578892,11.343919914112066,10.924091726578892,11.238248177046753,3515500.0
2001-04-26,11.28108494595001,11.452442762506983,11.238244947077552,11.349628726252655,2806700.0
2001-04-27,11.39532678133106,11.423886060696134,11.13828890917873,11.24681613180601,1220100.0
2001-04-30,11.238251497953549,11.378194631640092,10.852695641223232,10.964078395857898,1834300.0
2001-05-01,11.038327593650084,11.124006499879936,10.76129807702271,11.0840230829371,1227000.0
2001-05-02,11.138289397069745,11.352487270090316,10.995490815056026,11.249672116725764,1770900.0
2001-05-03,11.109727048112552,11.323924861974875,11.081166685917722,11.323924861974875,1930700.0
2001-05-04,11.195411265914924,11.252530927930872,11.109732317624474,11.195411265914924,1969600.0
2001-05-07,11.13828288857017,11.189690435213166,11.02404365392661,11.112579115248671,1141200.0
2001-05-08,11.166842152498022,11.209682137855877,11.038324375356614,11.112579115248671,1461000.0
2001-05-09,11.038331038929227,11.161137908993458,11.038331038929227,11.081169960681818,2053300.0
2001-05-10,11.209685926057825,11.238245199636994,11.13828665264344,11.206830434486484,2247300.0
2001-05-11,11.141147446089818,11.275378492616298,11.124012309574589,11.235395054791468,850200.0
2001-05-14,11.209688895901214,11.238248177046753,11.08116995181282,11.238248177046753,923200.0
2001-05-15,11.14399847481114,11.378187999190006,11.14399847481114,11.349628726252655,810900.0
2001-05-16,11.252527497832538,11.48100498678279,11.223967130797131,11.481004986782793,2097000.0
2001-05-17,11.481001601191371,11.692342807598722,11.466721966617838,11.609520491285725,1995500.0
2001-05-18,11.595247236025484,11.85228518177856,11.580967592254089,11.809445160997385,1761500.0
2001-05-22,11.7094805664514,11.766600201742008,11.532410677570295,11.638081294704744,1562900.0
2001-05-23,11.70947902276673,11.70947902276673,11.4952812357649,11.609520491285725,810200.0
2001-05-24,11.538123411215109,11.75232123872925,11.49813890159395,11.62380232432747,851400.0
2001-05-25,11.623802173735232,11.709481085737576,11.338205074083094,11.352484711172409,761500.0
2001-05-28,11.423882340289785,11.423882340289785,11.28108381103616,11.398178561445476,263000.0
2001-05-29,11.315356783167015,11.381043985351033,11.16684616061193,11.352484711172409,1148700.0
2001-05-30,11.26680792227839,11.409606499013307,11.223967913471242,11.272519996083789,951200.0
2001-05-31,11.25252890708626,11.281088188231797,11.152569244143402,11.238248177046753,926200.0
2001-06-01,11.209685815468587,11.281085088178578,11.101158615898797,11.281085088178578,744300.0
2001-06-04,11.36676434826172,11.378188493719758,11.181126887167713,11.352484711172409,1452400.0
2001-06-05,11.323926540318777,11.381045094241257,11.281086535410331,11.283942027319824,1435000.0
2001-06-06,11.321073366342294,11.33820959135662,11.223970270194911,11.306793723563809,1924100.0
2001-06-07,11.278229437786942,11.338204564546666,11.138286385881155,11.161134675770436,2094200.0
2001-06-08,11.169707472481097,11.238250195326682,11.109732317624474,11.195411265914924,1024400.0
2001-06-11,11.166850259438624,11.266809934687265,11.141146467456618,11.266809934687265,565800.0
2001-06-12,11.223968244559254,11.366766825506485,11.141144806137843,11.343919619077615,1199100.0
2001-06-13,11.381324262482778,11.392835347165338,11.223050690248712,11.23743899722318,860700.0
2001-06-14,11.151104223132815,11.237435133050818,11.021607309377275,11.156859763494962,811300.0
2001-06-15,11.079169039294802,11.151111695394118,10.935283727096168,11.007226383195484,2670700.0
2001-06-18,10.935283651121672,11.050392339183972,10.503627717524765,10.589958684692585,1655100.0
2001-06-19,10.65614910953864,10.889243781352294,10.647516339464929,10.762625063319156,963700.0
2001-06-20,10.70506924749024,10.94967388026198,10.661903207467931,10.88348675725031,1455200.0
2001-06-21,10.871975433615948,11.366941331484668,10.863342664899903,11.303631433545744,2143400.0
2001-06-22,11.20866478750503,11.44751380823461,11.179887069625888,11.410104421628263,1545300.0
2001-06-25,11.410108087035669,11.410108087035669,11.251833332250092,11.323776003422426,706800.0
2001-06-26,11.28061331447307,11.286368861048413,11.07917357536925,11.266224996913856,1470800.0
2001-06-27,11.28061074594626,11.392841134215534,11.194279762489735,11.35255341511969,1513500.0
2001-06-28,11.41010638494872,11.625934366269885,11.352552037044834,11.597156643439,1754900.0
2001-06-29,11.669094547127791,11.82736811602695,11.482044364886036,11.712260564899124,2727600.0
2001-07-03,11.69787558845065,11.7122638992181,11.525212565967996,11.654709558390548,1488100.0
2001-07-04,11.65470916282102,11.697875191416031,11.568378203388704,11.64032085254192,698500.0
2001-07-05,11.5827683309025,11.597156643439002,11.484926268793256,11.597156643439,1469700.0
2001-07-06,11.64032043753616,11.64032043753616,11.482046834593469,11.510823454125717,1067400.0
2001-07-09,11.539602070101315,11.582768104625426,11.456149419916756,11.553991480114592,753300.0
2001-07-10,11.539599583417967,11.646075486230709,11.43888032157632,11.453268630731182,1106800.0
2001-07-11,11.46766115721039,11.60579204961714,11.453272842764113,11.502194429191087,1231000.0
2001-07-12,11.582766513667805,11.65470916282102,11.502191097898669,11.64032085254192,1087900.0
2001-07-13,11.597155539787233,11.85614953182843,11.568378917452778,11.85614953182843,1239300.0
2001-07-16,11.755428140298584,12.11514137712238,11.755428140298584,11.928091152628614,2324200.0
2001-07-17,11.741038761594549,12.080608114065946,11.741038761594549,12.071975348450472,1350800.0
2001-07-18,11.956865988169902,12.01154309457267,11.741038078283236,11.847512873121884,2156800.0
2001-07-19,11.884928725623231,11.956871394782889,11.625935775303288,11.769821113622593,1224100.0
2001-07-20,11.625932542262817,11.697875191416031,11.499312777188225,11.64032085254192,1909300.0
2001-07-23,11.71226511043989,11.71226511043989,11.482048821079651,11.553991480114592,779200.0
2001-07-24,11.482047243956384,11.64032085254192,11.43888121536137,11.64032085254192,1038300.0
2001-07-25,11.605786335874482,11.956865646104577,11.605786335874482,11.76118159225158,1925800.0
2001-07-26,11.764067370759529,11.928096593754208,11.761189048807662,11.841765597087248,1947200.0
2001-07-27,11.798600458978084,11.953996923607097,11.712269455659165,11.939608606013651,1684700.0
2001-07-30,11.864785654538183,12.005793778475145,11.815865163182515,11.815865163182515,1839800.0
2001-07-31,11.798593754212408,11.902191338427205,11.697874490535604,11.798593754212408,1598800.0
2001-08-01,11.836005990616036,11.97125743648512,11.741041158429212,11.84463875799382,1237000.0
2001-08-02,11.870542197047724,12.000039240567157,11.841765564158155,11.905074376066848,1379800.0
2001-08-03,11.916582845613709,11.97125887517356,11.769820293764672,11.884927897747186,1303700.0
2001-08-07,11.80435230807078,11.977014260625436,11.769820137111433,11.965504268810935,933800.0
2001-08-08,11.873412266218589,11.959744308379268,11.83312456534761,11.847512873121884,828800.0
2001-08-09,11.853269721526464,11.991399467339257,11.798593706858163,11.985645021801654,630300.0
2001-08-10,11.90795364865312,12.000040198561068,11.827377094164964,11.939608606013651,628700.0
2001-08-13,11.997158752864916,11.997158752864916,11.884928367994258,11.942482721141715,1015600.0
2001-08-14,11.956863933500106,11.982763322146251,11.85614469863028,11.910820697879997,1211000.0
2001-08-15,11.89931373300291,11.95686807188749,11.74679566805282,11.801471686226432,932600.0
2001-08-16,11.755427728203696,11.884924708472193,11.65470846452689,11.798593754212408,981100.0
2001-08-17,11.726654755272971,11.827374050264147,11.706510896274738,11.764065249594545,817600.0
2001-08-20,11.741037462103709,11.870534420791104,11.726649155084544,11.870534420791104,708700.0
2001-08-21,11.856152414768516,11.8705407294344,11.703633205587586,11.741043701925328,544400.0
2001-08-22,11.769822775332717,11.867664863113896,11.741045044951091,11.789966637720765,769800.0
2001-08-23,11.741040520753003,11.77845100695458,11.539600876735449,11.654709558390548,627600.0
2001-08-24,11.525214384115696,11.697877433836624,11.482049445003902,11.513703294582715,1560300.0
2001-08-27,11.533846430634664,11.689241723783985,11.476292089807112,11.654709558390548,897200.0
2001-08-28,11.568379878881164,11.58276819124418,11.297874776321857,11.366940212525344,3085000.0
2001-08-29,11.384200789353608,11.4101001769311,11.136717996448072,11.191393993441764,1544500.0
2001-08-30,11.082044495465244,11.22305256194925,10.863339338809851,10.961181379414072,2977000.0
2001-08-31,10.935283171441744,11.136722817835643,10.877728829935236,11.021614134822627,919500.0
2001-09-04,11.122333402120482,11.248952062651602,10.941037628598249,11.165498330644484,986900.0
2001-09-05,11.194276682101307,11.280607641801678,11.007225354619074,11.079168003995669,1483700.0
2001-09-06,10.992837044295298,11.22305330274886,10.964059325890032,11.079168003995669,1828400.0
2001-09-07,11.02161142949334,11.061899129331682,10.923769402275594,10.992834814682384,1843600.0
2001-09-10,10.93528411778513,11.13672378161169,10.86621868244882,11.13672378161169,957300.0
2001-09-11,11.13672378161169,11.13672378161169,11.13672378161169,11.13672378161169,0.0
2001-09-13,10.64751460167102,11.007227932808552,10.64751460167102,10.814422114242658,1581300.0
2001-09-14,10.647514645309988,10.705068998079472,10.474852684759504,10.503629312265256,1899700.0
2001-09-17,10.218734241516906,10.791398258797177,10.158302674729514,10.172690986189686,3023500.0
2001-09-18,10.20146725666114,10.21585556607592,9.942473296164607,9.971251012751804,3298200.0
2001-09-19,9.928092441568223,9.959747404704435,9.280608151900733,9.424493549604616,4589500.0
2001-09-20,9.294991193086489,9.8273675208861,9.294991193086489,9.812978111081316,4612500.0
2001-09-21,9.4964294626297,10.071970642183016,9.355421390625756,9.611538137643434,4769800.0
2001-09-24,9.856143668902408,10.014417289289428,9.827367046198509,9.870531980254354,4320800.0
2001-09-25,9.870531980254354,9.95686294612384,9.654704016701748,9.870531980254354,3386100.0
2001-09-26,10.143917100320886,10.215859774791245,9.870534717781895,10.05758611050807,2069700.0
2001-09-27,10.057584150468392,10.069095239602287,9.726647473295015,9.755425196129762,2743400.0
2001-09-28,9.818739249924963,10.215863255687434,9.818739249924963,9.919459687157245,2965800.0
2001-10-01,9.928086003786754,10.000028655988109,9.76981238849533,9.78420069938405,1339000.0
2001-10-02,9.913696261716998,10.379884273308823,9.856141928713145,10.368373187156534,3464500.0
2001-10-03,10.330965796303156,10.474851107684769,10.215857108094736,10.330965796303156,1419600.0
2001-10-04,10.47197197165574,10.546792942495069,10.187079692038315,10.187079692038315,1866100.0
2001-10-05,10.187082848267382,10.359744822878804,10.129528490810886,10.273413835573091,1210300.0
2001-10-09,10.1842035020244,10.460463072712225,10.158304098662546,10.230246763805704,1231000.0
2001-10-10,10.244639806851447,10.610108846233096,10.201474846492667,10.575576658394382,1424100.0
2001-10-11,10.595712487509743,10.705065613421413,10.50074876855938,10.641755735616089,1603700.0
2001-10-12,10.618739031350785,10.690681704739996,10.503630314824816,10.627371800874904,834200.0
2001-10-15,10.477732478482467,10.676293891596313,10.477732478482467,10.604351207427175,999100.0
2001-10-16,10.690678349612185,10.854707505640564,10.624490144839294,10.84607364106799,1892700.0
2001-10-17,10.949674221998247,11.03600520697923,10.791400566573444,10.791400566573444,1469200.0
2001-10-18,10.79140100838166,10.802912099585871,10.546796357961574,10.627371800874904,2070600.0
2001-10-19,10.653271132852158,10.97845232167409,10.564061823279252,10.90363132712699,1131500.0
2001-10-22,10.92089510232518,11.036002690129257,10.863340759544249,10.92089510232518,1101300.0
2001-10-23,10.920898913612604,10.98996327084628,10.618739880759389,10.699315330118068,2083800.0
2001-10-24,10.627368538045644,10.699311189346924,10.46046106010296,10.515138177656883,1747500.0
2001-10-25,10.43168209662523,10.43168209662523,10.155422641114331,10.305063453955444,2469700.0
2001-10-26,10.20147200813664,10.474854405379546,10.187083692020304,10.345357364816255,2092100.0
2001-10-29,10.316574378446912,10.316574378446912,10.143912477507271,10.207222353472018,929200.0
2001-10-30,10.2072255478135,10.330967018056132,10.057584674548966,10.115139025459625,1621500.0
2001-10-31,10.215853148107056,10.230241454116294,10.074845114598808,10.074845114598808,1113300.0
2001-11-01,10.143914134000246,10.143914134000246,10.046072081421563,10.129525822865276,1790900.0
2001-11-02,10.201467030325515,10.212978116705,9.98563910061944,10.152545462091512,1057700.0
2001-11-05,10.158305809516706,10.215860170876086,10.03168709273258,10.071974816356704,1815800.0
2001-11-06,10.112257640355637,10.417294839332,10.060458850005734,10.394272666839775,1059300.0
2001-11-07,10.244633722425434,10.431685066163208,10.057583476445467,10.10074841116801,2524700.0
2001-11-08,10.14679402961719,10.30219046542231,10.14679402961719,10.273413835573091,1231700.0
2001-11-09,10.27341347454842,10.618738509394037,10.21585911911448,10.446075443092214,1275700.0
2001-11-12,10.330964372257563,10.503626283012238,10.230244009519293,10.451827490234306,740800.0
2001-11-13,10.56118340768108,10.730968140446889,10.466218563261824,10.621614982625363,2616300.0
2001-11-14,10.719458758032143,10.86334411048895,10.503630729346932,10.56118508988128,1922100.0
2001-11-15,10.518016890946717,10.690679937188293,10.466218086850033,10.661902213935749,1198500.0
2001-11-16,10.719454586711146,10.863339883177067,10.58995760034028,10.848951573082015,1191300.0
2001-11-19,10.929531226126372,10.98996281061466,10.808668057149792,10.863344095816606,1334500.0
2001-11-20,10.794278919508834,10.93528705134236,10.733847333476524,10.762625063319156,713900.0
2001-11-21,10.837442376304685,11.007227099660746,10.777010804709615,10.912262260504594,1427800.0
2001-11-22,10.912265578549883,11.00435322228891,10.863345081266797,11.00435322228891,462000.0
2001-11-23,11.021618587261656,11.033129679764684,10.935287589005362,11.033129679764686,435200.0
2001-11-26,10.992840757782869,11.133847783450207,10.91514253847801,11.03600570333573,1824800.0
2001-11-27,10.978448883268385,11.007225504307272,10.869095747356694,10.93528285395232,827400.0
2001-11-28,10.863339210177102,10.863339210177102,10.633122969645404,10.641755735616089,3747800.0
2001-11-29,10.604349963661084,10.65902709978191,10.518018972335382,10.518018972335382,2632800.0
2001-11-30,10.520893633420355,10.532403623236323,10.374130011249983,10.47197206011099,3226600.0
2001-12-03,10.302190488084232,10.431687518206688,10.086362470466163,10.15830514300552,2779000.0
2001-12-04,10.18708159706227,10.244634849691854,10.115138933517365,10.16981496261864,2841000.0
2001-12-05,10.215853398983144,10.330962045398596,10.201465092620566,10.32232818337512,1763700.0
2001-12-06,10.201469122895816,10.316576717029196,9.798589799034373,9.812978111081316,5451800.0
2001-12-07,9.807226008395276,10.000031850972146,9.568375799851044,9.985643535486396,2789000.0
2001-12-10,9.95686647464112,10.12377401919429,9.859024385913653,9.899313208837585,2293100.0
2001-12-11,9.956862313585727,10.112258700933474,9.913697382272057,9.97412894476583,1781400.0
2001-12-12,10.157009104910705,10.464708571539926,10.075729060321642,10.31376118283735,3381000.0
2001-12-13,10.392139110509884,10.696936271683189,10.360207778963064,10.51986443669716,4094500.0
2001-12-14,10.450191000378853,10.566304676653228,10.4211631349813,10.450191000378853,3352600.0
2001-12-17,10.392138607216872,10.627268403939388,10.325373602371789,10.598239418783336,2153900.0
2001-12-18,10.59533587926629,10.711449592113032,10.450194291879082,10.696934547500366,1886900.0
2001-12-19,10.58082345029074,10.792730065202228,10.543086322134762,10.711451119028666,2965900.0
2001-12-20,10.711450751206463,10.754992567728856,10.49664069139798,10.522766224248436,2029700.0
2001-12-21,10.522764543464136,10.62436320646408,10.44438795743173,10.508250606941624,6885500.0
2001-12-24,10.450195046719584,10.479222923356804,10.37472190305732,10.43568110840098,387000.0
2001-12-27,10.363108438246108,10.392136309641892,10.159910016448668,10.28473185666671,1475900.0
2001-12-28,10.377620229542886,10.508247838516038,10.319563391405696,10.450191000378853,986700.0
2001-12-31,10.4647072422527,10.644682483584011,10.39213645540304,10.453095650594596,769000.0
2002-01-02,10.551797228096785,10.566312278580488,10.290542929533308,10.348599809439484,895600.0
2002-01-03,10.325374596552148,10.586629951398844,10.325374596552148,10.566310213504398,1388200.0
2002-01-04,10.595331349736316,10.638874250274757,10.450189824397462,10.531468724237794,1168300.0
2002-01-07,10.56630863794019,10.7811175800345,10.522765716177627,10.702740985267388,1890000.0
2002-01-08,10.667908902976633,10.667908902976633,10.479224356993722,10.566310213504398,1748200.0
2002-01-09,10.583723118608388,10.604042850012938,10.348594481686508,10.351496825883313,1876800.0
2002-01-10,10.357303789249473,10.502445376982966,10.261509809820998,10.319566666382883,1784000.0
2002-01-11,10.348591286374091,10.473413087799546,10.334076247844925,10.406647011122889,1045700.0
2002-01-14,10.403752173740964,10.412460317267488,10.305055820183522,10.305055820183522,1039400.0
2002-01-15,10.36601229048688,10.406651759290098,10.22087069770826,10.264413618478835,1150800.0
2002-01-16,10.183134779019746,10.363110045743984,10.151203451125893,10.290539248655222,1335600.0
2002-01-17,10.368914831101932,10.429874028948888,10.252801124147595,10.424068232866937,715200.0
2002-01-18,10.305055505774249,10.44439133466134,10.26441602743336,10.310861303729055,675400.0
2002-01-21,10.319566396345104,10.33988612950868,10.21796773052722,10.2760245855699,834800.0
2002-01-22,10.348590946167766,10.37761880758788,10.116363625439106,10.127975212943925,1073000.0
2002-01-23,10.12797501193041,10.267310737197002,10.08733556381206,10.09314135744924,1597100.0
2002-01-24,10.159906323263945,10.212157358656658,9.855109355034411,10.09314135744924,3030900.0
2002-01-25,10.032189622688376,10.12798252036364,9.92768747442974,9.9567153567937,2473200.0
2002-01-28,10.035090773848616,10.072827902305374,9.898657306819064,9.971228111436044,2223800.0
2002-01-29,9.94510220341175,9.985742782636413,9.84350352370648,9.884142995588588,2145000.0
2002-01-30,9.901560474791514,10.035090485690208,9.884143083540245,10.011868404697749,1115700.0
2002-01-31,10.014770340500936,10.151203798039973,10.000256402055673,10.116369016960313,1291400.0
2002-02-01,10.11637125659517,10.380528981213205,10.043800440960071,10.305055820183522,1607300.0
2002-02-04,10.246996677652744,10.464709076359282,10.087341140069782,10.116369016960313,2099700.0
2002-02-05,10.107659437617246,10.145396558081108,9.884141273857995,9.918974942640292,2541500.0
2002-02-06,9.942199013556808,9.97122688890758,9.76802954676725,9.826085297468795,2229000.0
2002-02-07,9.855115488454432,9.979937360983048,9.811572562747203,9.971228111436044,1779400.0
2002-02-08,9.985741384453656,10.055408724399005,9.811570819905482,9.846404489878156,2350100.0
2002-02-11,9.869627065966252,9.92478046563282,9.797056278716498,9.875432861827308,1299500.0
2002-02-12,9.869628994622234,9.895754527431116,9.747710579742504,9.7912523961956,1276100.0
2002-02-13,9.826085894363384,9.826085894363384,9.457427204175728,9.65481876176814,3452900.0
2002-02-14,9.666427783205096,9.744804359367304,9.437103850064815,9.45742468744812,3455200.0
2002-02-15,9.448716061584754,9.585149492832448,9.445813717392005,9.529996094431745,2775600.0
2002-02-18,9.576444136372954,9.692556762651124,9.506775674731948,9.64611149067133,784900.0
2002-02-19,9.57934247962887,9.753511899957983,9.43420092690722,9.5938564134326,1925600.0
2002-02-20,9.649012975806654,9.739000049040683,9.564830591461837,9.570636387693453,4161300.0
2002-02-21,9.559022775397407,9.579342504243275,9.442909089984864,9.460326474999396,2625800.0
2002-02-22,9.477744172238282,9.57934281981458,9.434201261938606,9.454520991453863,909300.0
2002-02-25,9.486456566823971,9.68965506047016,9.448719434792164,9.651917928438351,2487900.0
2002-02-26,9.666426265968568,9.799956215948846,9.657718127987009,9.695455238143886,2024800.0
2002-02-27,9.724492051551646,9.808674487312492,9.651921215346038,9.782548941984752,3436700.0
2002-02-28,9.826089317649512,9.87253460161854,9.62869658394542,9.718684806097937,1854900.0
2002-03-01,9.747707223173563,9.979933486318574,9.680941134386089,9.91316850487327,1482400.0
2002-03-04,9.959619549953914,10.125080927884907,9.8464081426944,10.006064829595196,2273600.0
2002-03-05,10.040895542148544,10.09895240136122,9.843502885230958,9.878336557821566,1937500.0
2002-03-06,9.86962577408333,10.040892853868463,9.8115689304144,10.014767329584554,1921000.0
2002-03-07,9.913167501915796,10.08153111040855,9.887041980746329,9.945097710152206,1871000.0
2002-03-08,10.07282546927062,10.110562588612188,9.942197831043911,9.942197831043911,1357800.0
2002-03-11,9.985740310539844,10.000254245855691,9.869626613328473,9.904460279554971,1956900.0
2002-03-12,9.8435005527318,9.942196857803689,9.826083166892449,9.924779471964332,1563100.0
2002-03-13,9.98628033012236,10.123921507701974,9.942353079102883,10.079993139537688,5552300.0
2002-03-14,10.118059062582349,10.159058255765222,10.044845898428866,10.132701471984198,3618700.0
2002-03-15,10.161989147504888,10.200060312182266,10.062419182525572,10.082918782626216,3489600.0
2002-03-18,9.97164046043596,10.074139639955112,9.95992607698033,9.980426806600232,1154700.0
2002-03-19,9.942356817693712,9.956999240206148,9.831072395737804,9.869143587986317,1435000.0
2002-03-20,9.816431261620735,9.904286925371524,9.737360829101414,9.737360829101414,1768700.0
2002-03-21,9.693428131798672,9.693428131798672,9.303934452604844,9.508931655038644,6656700.0
2002-03-22,9.444503232877477,9.456217613529136,9.166292836697082,9.210221205568397,7944200.0
2002-03-25,8.978868601297558,9.019867822764326,8.574731902142615,8.706515353388301,12381100.0
2002-03-26,8.199880492187786,8.926155487438441,8.047596863275464,8.25259409900917,3149000.0
2002-03-27,8.258453719497968,8.366809002213058,8.199882903898189,8.199882903898189,8900000.0
2002-03-28,8.176450109875129,8.281877295477589,8.073951519269666,8.194021121284743,7696200.0
2002-04-01,8.082736038190136,8.346303402339013,8.068093065498795,8.223305224593231,4434200.0
2002-04-02,8.20573562527061,8.53665904491885,8.170593043347951,8.52201662828497,7591800.0
2002-04-03,8.565943285333612,8.633299286511358,8.378517696466034,8.404874489722076,3130000.0
2002-04-04,8.346305328883611,8.478089320663374,8.290663136957441,8.346305328883611,4157300.0
2002-04-05,8.302378421041114,8.3873054572044,8.047596195406287,8.243807627528687,4261600.0
2002-04-08,8.053454497108994,8.079811301967155,7.397464088736822,7.456034331754079,14597500.0
2002-04-09,7.760599689335973,7.83381289395235,7.467746870870465,7.819170476458042,7148600.0
2002-04-10,7.789889994278893,7.789889994278893,7.294968262632888,7.335967504324149,6397800.0
2002-04-11,7.32132388865897,7.347680699343957,6.867402030991188,6.99918552584344,10347400.0
2002-04-12,7.028467034107153,7.081180626234536,6.7941850230658645,7.019681249228464,7064700.0
2002-04-15,7.028469525658704,7.286179829160924,6.958184897430825,7.256894986328736,4077800.0
2002-04-16,7.350606675456079,7.409176910541604,6.9464694280752735,6.984540611524725,7177700.0
2002-04-17,6.9406116880205495,7.1748937081221085,6.823470119397373,7.130965899174617,3869800.0
2002-04-18,7.128035839851539,7.154392631520269,7.02846586211907,7.116321461966646,2314100.0
2002-04-19,7.174895310483059,7.204180709179127,7.034326067028959,7.107539284482868,2219400.0
2002-04-22,7.05189739009228,7.05189739009228,6.73854489510734,6.750258719952665,3880700.0
2002-04-23,6.8088269991734505,6.905468392302696,6.726828021323168,6.735613805633951,7827200.0
2002-04-24,7.760601956555829,8.223309522566064,7.67274630877857,8.068097282348818,11202600.0
2002-04-25,7.942167460105023,8.053451268221343,7.807454893888068,8.02416587916789,8740400.0
2002-04-26,7.983163894934896,8.024163090216273,7.880665348159309,7.912879320778758,4443100.0
2002-04-29,7.921671563019283,7.936314544718223,7.819173483989891,7.866029908281223,2321900.0
2002-04-30,7.839672374698912,8.091525492327591,7.789887358672443,8.068097282348818,4463900.0
2002-05-01,7.994884056343573,8.088597454831259,7.950956232454945,8.068097282348818,2291900.0
2002-05-02,8.041739656007564,8.053454039088324,7.798671792807073,7.871885011344239,5724800.0
2002-05-03,7.871882902638437,7.877740092609804,7.473603480315944,7.614172688194471,3216400.0
2002-05-06,7.511674287276313,7.6083156899496736,7.511674287276313,7.55560209602377,3725200.0
2002-05-07,7.558530500611246,7.614172688194471,7.540959489269524,7.614172688194471,2952000.0
2002-05-08,7.690315900662218,7.880670141265382,7.666887695027558,7.8777415457394895,2470900.0
2002-05-09,7.620028172409883,7.784025544890413,7.620028172409883,7.731311964092893,1736400.0
2002-05-10,7.740100523271421,7.789885527595513,7.658101528333957,7.734243332510362,1232300.0
2002-05-13,7.757673301193758,7.819172701025859,7.59953302468887,7.687388671794632,3897600.0
2002-05-14,7.716674073687414,7.760601897240296,7.540962220903306,7.687388671794632,2439100.0
2002-05-15,7.649313557138756,7.819168118279511,7.584885599020785,7.731311964092893,2613100.0
2002-05-16,7.716670793273637,7.819169377039176,7.702027819265791,7.78988398759583,2432900.0
2002-05-17,7.83381289395235,7.8543125018733475,7.716671878280631,7.819170476458042,2789000.0
2002-05-21,7.7898826433746065,7.804525056283413,7.62881330851648,7.62881330851648,1466700.0
2002-05-22,7.631744533211057,7.658101332388987,7.488246714671463,7.532174527110532,2037900.0
2002-05-23,7.540961475701761,7.570246874700545,7.467748257491063,7.540961475701761,1930600.0
2002-05-24,7.540962685616759,7.540962685616759,7.461892263205291,7.51460587814627,2966500.0
2002-05-27,7.497031359237452,7.599529945039152,7.467745969212345,7.467745969212345,608900.0
2002-05-28,7.467746478528857,7.614172880068639,7.341819683833062,7.55560209602377,4607400.0
2002-05-29,7.467749982354791,7.672747264123004,7.4091791708288275,7.64931905122715,9944900.0
2002-05-30,7.628816735207629,7.874813180862902,7.628816735207629,7.833813959444522,11797400.0
2002-05-31,8.199879230070422,8.346305644893109,8.053452815247738,8.299449236835645,11920500.0
2002-06-03,8.287733989706771,8.522016564090789,8.273091573183189,8.419517972708556,4458900.0
2002-06-04,8.346304772945873,8.46344578085169,8.346304772945873,8.419517972708556,2384700.0
2002-06-05,8.43415784741866,8.604012397335895,8.390230052514108,8.390230052514108,1987500.0
2002-06-06,8.346299155999457,8.372655934862058,8.243800633597344,8.273086005508235,2283300.0
2002-06-07,8.185235961096543,8.252591970855397,8.126665177827391,8.173521581013759,1170800.0
2002-06-10,8.173522142014145,8.258449727726292,8.053452530786396,8.100308937188814,3065800.0
2002-06-11,8.176449414718585,8.185235198962621,8.035880218247994,8.112022005979314,2791700.0
2002-06-12,8.186040996736313,8.33407067322228,8.070578029777549,8.304464624987407,1868100.0
2002-06-13,8.260052738887238,8.422885660800642,7.940308780113801,8.052811608299528,3630000.0
2002-06-14,7.815963679360664,8.126826214458161,7.786357642967352,8.040968765386378,2383600.0
2002-06-17,8.141628870071154,8.286697825811657,8.040968686138855,8.200840942274212,2394500.0
2002-06-18,8.212685316161192,8.325188171892462,8.138670487538953,8.21860663797617,3644800.0
2002-06-19,8.141627485025557,8.141627485025557,7.878134994392188,7.904780365881863,2910700.0
2002-06-20,7.919582244792888,7.978794300535704,7.786355401715558,7.815961429586967,1525000.0
2002-06-21,7.697541521392023,7.845571166034178,7.564314615338772,7.564314615338773,2515900.0
2002-06-24,7.605761519693058,7.605761519693058,7.223844854853775,7.490298039908451,5193700.0
2002-06-25,7.516943547966443,7.587997694259791,7.437007986316527,7.5347075080559,1440400.0
2002-06-26,7.342268822475456,7.460692968554237,7.253451277604548,7.371874858995151,3444300.0
2002-06-27,7.431086992280712,7.457732368895642,7.286018033315083,7.457732368895643,2353500.0
2002-06-28,7.593920495545331,7.993600640508407,7.567275114901911,7.813004297189267,5033200.0
2002-07-02,7.830765923675272,7.916622796478368,7.667933027819312,7.875174689931224,3074200.0
2002-07-03,7.801160913395324,8.02320533845579,7.801160913395324,7.99359930217676,2295000.0
2002-07-04,8.03801062134786,8.19492226806739,8.023207880861717,8.141631498815913,1242400.0
2002-07-05,8.230449358806483,8.47913924754748,8.20380397324935,8.437691120986772,3266100.0
2002-07-08,8.363676721457153,8.416967495342247,8.260055834979298,8.304464624987407,1742600.0
2002-07-09,8.30446518312104,8.30446518312104,8.156435496686166,8.21564759713549,1637300.0
2002-07-10,8.245249842386745,8.289658614885997,8.052811451764528,8.112022960200806,2546000.0
2002-07-11,8.067614862608313,8.215644493114887,8.023206086393985,8.132747696743444,5609900.0
2002-07-12,8.215644506522807,8.26005328280961,8.112023652061449,8.156432428348253,2130900.0
2002-07-15,7.9787978544594305,8.023206633703138,7.685698669136789,7.718265370770031,5019400.0
2002-07-16,7.623528410130645,7.875178975441571,7.593922361619641,7.860375668841866,1701700.0
2002-07-17,7.963995582430409,7.987680305405308,7.727148352681415,7.827808566496822,1666000.0
2002-07-18,7.833728016909815,8.02320633378877,7.780437822622361,7.889979436349524,2160600.0
2002-07-19,7.801161752899282,7.860373267141078,7.543589943648351,7.662013536820179,2434500.0
2002-07-22,7.56431262041618,7.56431262041618,7.179435871724745,7.445889048871748,3054800.0
2002-07-23,7.342269036687693,7.454771865807192,7.105421866996423,7.105421866996423,4740200.0
2002-07-24,7.043249850275286,7.386678536159537,6.85377154570286,7.357072498130577,6376300.0
2002-07-25,7.253452105151153,7.549511374749159,7.164634550147048,7.3422696601552575,4919900.0
2002-07-26,7.3422680194580225,7.3422680194580225,7.099499562986618,7.194238417737594,2342600.0
2002-07-29,7.327465694788413,7.546549449819508,7.223844854853775,7.490298039908451,1704500.0
2002-07-30,7.475495304784138,7.5199040748452255,7.357071729725187,7.490298039908451,2938000.0
2002-07-31,7.371872705579889,7.925503563304772,7.3600306332441345,7.815961429586967,2046000.0
2002-08-01,7.667938676310261,7.875180491084261,7.499184901414425,7.638332622101331,1859800.0
2002-08-02,7.608725514818456,7.679779690999286,7.505104629463264,7.608725514818456,1310000.0
2002-08-06,7.579115544871112,7.756751175744674,7.549509512277502,7.579115544871112,1528300.0
2002-08-07,7.579115001412489,7.727144589078014,7.3304252489593615,7.724183929562137,968800.0
2002-08-08,7.68569524576558,7.872212826073841,7.567271698967962,7.815961429586967,4475600.0
2002-08-09,7.771555484032871,7.961033227514775,7.700501330227157,7.9195851123001635,2696400.0
2002-08-12,7.875178482002782,8.12682903154592,7.801163647707058,8.097222984889955,9477900.0
2002-08-13,8.112026980737976,8.322229436292389,8.073539509413386,8.171239083209533,4505100.0
2002-08-14,8.141631442118193,8.245252318864638,8.070577271840492,8.245252318864638,3394900.0
2002-08-15,8.26005156203083,8.378475129021071,8.156430729156327,8.295578914471957,3071800.0
2002-08-16,8.295583859296197,8.378480123258043,8.20084494923212,8.23045043511081,1411400.0
2002-08-19,8.280773954766559,8.45248823363315,8.242286514972323,8.45248823363315,1555800.0
2002-08-20,8.393282769692028,8.393282769692028,8.265977157563952,8.304464624987407,2366700.0
2002-08-21,8.378477081056326,8.399201704210181,8.141629891894688,8.168275271261402,3503400.0
2002-08-22,8.16827436300657,8.372555393874018,8.112022950077353,8.239328511854339,3673300.0
2002-08-23,8.215646330623333,8.260055116770111,8.141631498815913,8.141631498815913,804800.0
2002-08-26,8.186040996736313,8.339991995806935,8.114986819785656,8.304464624987407,1072800.0
2002-08-27,8.319265360984163,8.319265360984163,8.114984312439,8.156432428348253,1742500.0
2002-08-28,8.135706456785309,8.292618031758778,8.079455616907355,8.260051339953998,2042000.0
2002-08-29,8.215647529158227,8.422889314327682,8.215647529158227,8.342953148789025,1684800.0
2002-08-30,8.316303429229851,8.452490397647866,8.260052020032429,8.408081628150173,1700000.0
2002-09-03,8.378475233731654,8.428805320917524,8.292618358348768,8.310381752447276,3353400.0
2002-09-04,8.319268727029979,8.541313262993294,8.319268727029979,8.46433775609673,2548300.0
2002-09-05,8.408079475505032,8.553148386557151,8.381434107690561,8.45248823363315,1619200.0
2002-09-06,8.526503624492097,8.526503624492097,8.348868579359873,8.378474043756553,1024800.0
2002-09-09,8.319267238151772,8.51466634965433,8.319267238151772,8.505784366517538,3694900.0
2002-09-10,8.570918930752635,8.644933772763665,8.416967923844469,8.47025870044256,6543600.0
2002-09-11,8.527099369273943,8.64976987595009,8.449308218827998,8.452300251999608,2228600.0
2002-09-12,8.452300964381758,8.479228694523815,8.272782953658712,8.347582077237313,4057100.0
2002-09-13,8.272782409721056,8.39246088544352,8.248846714576564,8.350573561608654,1139700.0
2002-09-16,8.269794367421886,8.431360815621705,8.269794367421886,8.431360815621705,796300.0
2002-09-17,8.42238105127409,8.452300814308702,8.34758192902357,8.37750169205818,1883100.0
2002-09-18,8.377501840803157,8.437341367934847,8.323646380519042,8.347582077237313,1346900.0
2002-09-19,8.30270217131967,8.437340813177432,8.272782409721056,8.350573561608654,1583000.0
2002-09-20,8.350576081133983,8.491198261202225,8.305696710531109,8.482222729484947,2971900.0
2002-09-23,8.383489851792207,8.452304940898347,8.302706623360324,8.362546178644452,1584200.0
2002-09-24,8.227907387148173,8.42836915358922,8.227907387148173,8.299714510409883,2114400.0
2002-09-25,8.377503359242393,8.401439060299056,8.242864684128573,8.320655855230765,1876400.0
2002-09-26,8.374514154276598,8.428369642515086,8.320658666038112,8.392465793465322,2029500.0
2002-09-27,8.34758192902357,8.42238105127409,8.335614366212935,8.37750169205818,1430300.0
2002-09-30,8.287744708798982,8.616860459069331,8.272784538813516,8.40742321532203,2537300.0
2002-10-01,8.38647886211621,8.482221659504207,8.293727527808509,8.467261490742278,2241500.0
2002-10-02,8.377504150378474,8.58993344598328,8.305697040427319,8.37451211612982,1609800.0
2002-10-03,8.377504150378474,8.464271431572898,8.347584378564113,8.37451211612982,2906100.0
2002-10-04,8.380498589923896,8.407426335218165,8.174052732891948,8.257828003882155,3159100.0
2002-10-07,8.257825056252463,8.329632161181527,8.156098181601585,8.171057781126422,2296700.0
2002-10-08,7.77911096795857,7.77911096795857,7.479914392267855,7.63250471435078,9253900.0
2002-10-09,7.530775958941691,7.530775958941691,7.324330213300551,7.375193641337584,6708000.0
2002-10-10,7.375194773453479,7.599592183826336,7.225596499871574,7.599592183826336,4369200.0
2002-10-11,7.749189629984696,7.8389489269530195,7.644470735524349,7.779109395640804,5939400.0
2002-10-15,7.928706769451336,7.994529790019956,7.844931549086912,7.985554260794053,2924800.0
2002-10-16,7.823987453112566,7.889811040705698,7.776116064320453,7.868866808771175,2805800.0
2002-10-17,8.078308328913211,8.093267930883046,7.871862511830537,7.964613870194661,3268600.0
2002-10-18,7.964612760555273,8.063347603548133,7.904773219668382,8.045395398878771,2370700.0
2002-10-21,8.045396653209247,8.045396653209247,7.919734054292872,7.982565639087182,3467700.0
2002-10-22,7.898788603382192,8.07830664291472,7.898788603382192,8.072322575106808,3601500.0
2002-10-23,8.153107920676879,8.153107920676879,8.072324696061123,8.153107920676879,2896600.0
2002-10-24,8.197988443078815,8.30270738914849,8.15310905781248,8.257828003882155,3544300.0
2002-10-25,8.377505782129337,8.377505782129337,8.156100340653737,8.362546178644452,2563600.0
2002-10-28,8.377505834963921,8.45230499420467,8.272786897892413,8.317666279302404,2184800.0
2002-10-29,8.257825589050489,8.332624732845018,8.197986045745992,8.21593768046847,1729700.0
2002-10-30,8.257825036587183,8.341599706802187,8.19798549728606,8.21892916483981,1313900.0
2002-10-31,8.257823558958334,8.272783155770723,8.03342618274029,8.078305543849492,1739600.0
2002-11-01,8.078309310911445,8.153108471197664,8.00949422040948,8.150116436305538,2153500.0
2002-11-04,8.25782725819968,8.386481902838698,8.168067925099944,8.338610486787756,2740300.0
2002-11-05,8.317662165988962,8.440332680826051,8.197983684522532,8.37750169205818,1854500.0
2002-11-06,8.41639669243805,8.50914801169357,8.347581639317113,8.413405229843224,2650500.0
2002-11-07,8.34758299400728,8.512141426355978,8.34758299400728,8.467261490742278,1719400.0
2002-11-08,8.506156789402809,8.616859177469628,8.473244991001945,8.542060050683705,2117600.0
2002-11-11,8.54206133078503,8.545053364785495,8.335616120802166,8.383487523465336,1061600.0
2002-11-12,8.45230203951662,8.512141574259914,8.347583139051906,8.386479007836677,1587100.0
2002-11-13,8.392465793465322,8.455297386634328,8.281763352683829,8.392465793465322,1485900.0
2002-11-14,8.434353074281915,8.437345109032362,8.251842949210555,8.305698433374056,1680300.0
2002-11-15,8.227906486542485,8.452303936175463,8.227906486542485,8.434352299993048,2052900.0
2002-11-18,8.512140435862836,8.51513189859504,8.317662259292316,8.512140435862836,1562600.0
2002-11-19,8.37750618925344,8.452305351657488,8.326642735991793,8.392465793465322,947300.0
2002-11-20,8.347582601023616,8.530092656622417,8.347582601023616,8.440333360292751,1139500.0
2002-11-21,8.503170013609202,8.634816717941606,8.467266159455853,8.560017544905167,2198500.0
2002-11-22,8.557018573612625,8.616857521135882,8.377500589698974,8.479227428227645,1784200.0
2002-11-25,8.452304957240672,8.557023893854218,8.320658277764432,8.338610486787756,1279600.0
2002-11-26,8.362543856134215,8.443326491458228,8.305696351469651,8.383487523465336,2020900.0
2002-11-27,8.45230317258349,8.616861059179078,8.437343572228318,8.586941858468734,2747600.0
2002-11-28,8.595918690981632,8.70662169064474,8.52710360586059,8.685678018709835,771500.0
2002-11-29,8.673710827500255,8.68567896744019,8.527104537269976,8.527104537269976,1895900.0
2002-12-02,8.67669607276763,8.697639730601292,8.527097864616463,8.64677631700302,3097100.0
2002-12-03,8.601899580381264,8.694650337807635,8.52710045359534,8.542060050683705,4736500.0
2002-12-04,8.542059214687105,8.601898738528273,8.422380737676763,8.557019380983395,886300.0
2002-12-05,8.583950981704247,8.583950981704247,8.443328208446802,8.485216122299269,1148900.0
2002-12-06,8.485217590309192,8.589935966376846,8.452305774589444,8.530096975862808,1073900.0
2002-12-09,8.530091111414123,8.6168577877426,8.479227690576067,8.48820378978465,1007000.0
2002-12-10,8.518124352939092,8.55702021844412,8.44930929325733,8.542060050683705,1534000.0
2002-12-11,8.511823874636459,8.626726262125,8.511823874636459,8.517871490132144,1286000.0
2002-12-12,8.557179837389365,8.608583415637954,8.469491719631398,8.517871490132144,1161600.0
2002-12-13,8.4967021966549,8.554153368654084,8.466464707353639,8.542058142240725,2991300.0
2002-12-16,8.46647059856657,8.557182552858194,8.46647059856657,8.557182552858194,1022800.0
2002-12-17,8.526942734372168,8.542061196061638,8.366684387494976,8.393898079921902,1953900.0
2002-12-18,8.390876095815685,8.421113602498451,8.26387902913404,8.348543932499293,2130700.0
2002-12-19,8.315281297492652,8.635797433292757,8.269925333034623,8.602536700280803,3865100.0
2002-12-20,8.526941319542013,8.72348417255556,8.526941319542013,8.678128218280472,4535000.0
2002-12-23,8.63277595904437,8.744654573234104,8.617657492382326,8.666037277779905,1065000.0
2002-12-24,8.650917875190002,8.666036340216404,8.617656560052952,8.632775025079352,364600.0
2002-12-27,8.63277384853527,8.65998754325987,8.617655385569334,8.617655385569334,368500.0
2002-12-30,8.632771687273134,8.72046036537292,8.584391925815407,8.678128218280472,905800.0
2002-12-31,8.6751065829582,8.780937553916932,8.551133341093864,8.617655385569334,754100.0
2003-01-02,8.67813111917827,8.79908056325318,8.632774573009291,8.79908056325318,1397000.0
2003-01-03,8.799080954767598,8.799080954767598,8.726511285093672,8.741629750001064,575300.0
2003-01-06,8.783961092383572,8.995623041704887,8.768842628888796,8.932124802947941,2500700.0
2003-01-07,8.995623130532888,9.016789210327545,8.91095823462185,8.97748085881353,2226000.0
2003-01-08,8.92003135753551,9.007720078220862,8.92003135753551,8.929102783488917,3252700.0
2003-01-09,8.980504319269812,8.995622782328665,8.898863234594245,8.935147776628455,1888800.0
2003-01-10,8.874671811090167,8.980502764375649,8.844434313475416,8.944217651891487,1849500.0
2003-01-13,9.01074159417695,9.01981301840284,8.95026716286828,8.97748085881353,1507800.0
2003-01-14,8.950265476694327,9.06214347074108,8.935146439166175,9.025858934138144,1274500.0
2003-01-15,9.040980400423049,9.040980400423049,8.950268452028059,8.995624426225554,2308400.0
2003-01-16,9.010744499822335,9.210311283285746,8.995626031303106,9.18612138761541,4268300.0
2003-01-17,9.146808350701786,9.146808350701786,8.998645243319784,9.025858934138144,1596000.0
2003-01-20,8.995624426225554,9.116573882996372,8.953292260538893,8.995624426225554,491900.0
2003-01-21,8.920029223306994,8.989575075445817,8.844435755312867,8.889791720762867,2893700.0
2003-01-22,8.920029223306994,9.010741154206992,8.868625642001692,8.889791720762867,1382500.0
2003-01-23,8.995620283443825,8.995620283443825,8.771863747282,8.90188456970641,1598200.0
2003-01-24,9.010742593473294,9.010742593473294,8.693250207878547,8.747677605805071,2019900.0
2003-01-27,8.653938538070244,8.805125440311823,8.614629620517366,8.768840330011649,1336400.0
2003-01-28,8.75372392536083,8.877697168162268,8.681153687725084,8.729534038393048,2578500.0
2003-01-29,8.811172604342547,8.820244026230641,8.575321402574755,8.73860295943459,1915500.0
2003-01-30,8.799078719522427,8.799078719522427,8.578345958245798,8.647891801924903,1710200.0
2003-01-31,8.647893998763799,8.808151803019047,8.617656492216545,8.741629750001064,2226000.0
2003-02-03,8.681156468258097,8.841414881207411,8.666038000335508,8.805130327500166,965000.0
2003-02-04,8.723490144692809,8.765822320766041,8.617659127777088,8.693252628897941,1502400.0
2003-02-05,8.75372631818589,8.756749550242413,8.663013784711199,8.717441189449502,988000.0
2003-02-06,8.67813002810342,8.69324849043732,8.526943097834945,8.608583601863321,1422900.0
2003-02-07,8.61765843573353,8.647895949100166,8.505779809296753,8.545088749693159,669600.0
2003-02-10,8.545084837861882,8.617654490680788,8.460419954540326,8.49972887694161,1972200.0
2003-02-11,8.517869354617135,8.611605064370305,8.48763186145192,8.502750896400634,1100400.0
2003-02-12,8.4967021966549,8.566248018335306,8.451346251069076,8.542058142240725,1086600.0
2003-02-13,8.49670680801184,8.60858482939349,8.475540727033282,8.572300283925234,960500.0
2003-02-14,8.548107739062393,8.678128569517062,8.548107739062393,8.663009532991941,1024200.0
2003-02-17,8.663011416682346,8.744652501473261,8.620679258671826,8.729534038393048,473700.0
2003-02-18,8.696270686143562,8.820243899843078,8.696270686143562,8.768840330011649,1848400.0
2003-02-19,8.711388441644369,8.768839621338156,8.693246176326618,8.708364634636041,1462100.0
2003-02-20,8.738604819494004,8.753723859192334,8.599513114663731,8.617655385569334,1342200.0
2003-02-21,8.617654838881476,8.617654838881476,8.451349449876705,8.517871490132144,1974300.0
2003-02-24,8.487630776844881,8.542058142240725,8.436227218052375,8.542058142240725,1390400.0
2003-02-25,8.502749696483196,8.502749696483196,8.390871160579993,8.463440787896072,1753900.0
2003-02-26,8.424135580033193,8.463443926465226,8.39087427223754,8.393898079921902,1259700.0
2003-02-27,8.421108649478057,8.48158305054206,8.375752704497025,8.463440787896072,1427900.0
2003-02-28,8.466468817487549,8.572299793052627,8.390875345902838,8.396922962045396,1219900.0
2003-03-03,8.390874895552807,8.508800520341348,8.342495122473796,8.342495122473796,1205900.0
2003-03-04,8.342496848910804,8.384829014932265,8.254808131600623,8.26085574867012,1520500.0
2003-03-05,8.269925756788284,8.30621029952099,8.21549836595682,8.239688253356093,1555100.0
2003-03-06,8.22456623312473,8.236660883227582,8.133853762058614,8.170138865831492,750200.0
2003-03-07,8.043147269438395,8.19433424601907,8.021981184994308,8.164096735356425,2418100.0
2003-03-10,8.148975351454359,8.158046197693448,8.0038354675732,8.043144390383718,1999900.0
2003-03-11,8.08849770667847,8.179209599798828,8.073379250069127,8.124782809965904,1542200.0
2003-03-12,8.133854472742865,8.164091965740196,8.067332449534502,8.130830665769912,1218200.0
2003-03-13,8.240918352773962,8.265381166162685,8.158356138872216,8.158356138872216,1537800.0
2003-03-14,8.228682525410962,8.31736054397225,8.19504595516507,8.19504595516507,2360800.0
2003-03-17,8.149181283504022,8.387694119816116,8.133892245880173,8.363231309674315,863500.0
2003-03-18,8.409092840314907,8.580332385756225,8.378514204247784,8.470250112449149,1837800.0
2003-03-19,8.531412604805903,8.583396146509928,8.494718683155632,8.537528452827404,1785100.0
2003-03-20,8.546704813762174,8.607861562784217,8.47331578175245,8.479431631626518,425400.0
2003-03-21,8.561989920725123,8.644552106366683,8.47025454772735,8.561989920725123,5160400.0
2003-03-24,8.50083398407991,8.561991298076203,8.29595774040351,8.29595774040351,1390300.0
2003-03-25,8.381580334151147,8.399927300462778,8.219513812553044,8.344886401527889,1980200.0
2003-03-26,8.344885483370755,8.347942824720018,8.262323269193123,8.317364745311544,1653000.0
2003-03-27,8.26232217696952,8.393810000706276,8.256206328600506,8.335710607679461,1882800.0
2003-03-28,8.317362310346583,8.409097688194805,8.28678365665074,8.36017207557718,318900.0
2003-03-31,8.286786399609532,8.295959590487131,8.210340031685533,8.256207735792032,224700.0
2003-04-01,8.28678442941149,8.406040548382931,8.259263696842794,8.406040548382931,1585800.0
2003-04-02,8.516122234226236,8.644552106366683,8.47025454772735,8.561989920725123,1684700.0
2003-04-03,8.598685920169657,8.821909127787773,8.577280451712017,8.708768270326336,2416000.0
2003-04-04,8.684305394241779,8.69042124232549,8.613974890997234,8.669016357271877,1556600.0
2003-04-07,8.760752842465683,8.86777786437325,8.653727820558116,8.653727820558116,1342100.0
2003-04-08,8.696534174686782,8.739343930441002,8.644550649882722,8.724054898597117,951700.0
2003-04-09,8.74546189005667,8.760750925595573,8.531411893076111,8.531411893076111,1924900.0
2003-04-10,8.500834479283156,8.537528986466391,8.393810048414155,8.494719214118788,1591200.0
2003-04-11,8.506948463630748,8.59256857280414,8.491659429210879,8.561989920725123,1392500.0
2003-04-14,8.568109399908849,8.641497846065128,8.49777887858069,8.607861256195346,1212000.0
2003-04-15,8.59868693063142,8.73323210588261,8.577281459658348,8.653727820558116,1062600.0
2003-04-16,8.638433096402064,8.678184921282444,8.577275814636337,8.623144067580165,3342500.0
2003-04-17,8.6078544555192,8.650664786050838,8.568102630638823,8.623144067580165,827700.0
2003-04-21,8.681247029590333,8.693478725136943,8.623148225461968,8.629263489995928,723600.0
2003-04-22,8.635375173989871,8.662895892460543,8.561986785814437,8.623144067580165,1814000.0
2003-04-23,8.66901385132515,8.705707762741575,8.6078565546455,8.672071774483053,1559000.0
2003-04-24,8.653721632244851,8.678184426909752,8.607853965153044,8.638432604293925,1855600.0
2003-04-25,8.638437031373174,8.7301724125699,8.632321183762905,8.7301724125699,1965300.0
2003-04-28,8.714882752904115,8.818849821878606,8.684304100281155,8.76075044021891,1004500.0
2003-04-29,8.77603907825234,8.831079946940877,8.74851835228846,8.788270187992275,1750300.0
2003-04-30,8.80661943971911,8.837198096898286,8.638437700092702,8.669016357271877,3737100.0
2003-05-01,8.653725483088877,8.684304135837033,8.561990108083696,8.61091571918503,2667900.0
2003-05-02,8.607860438704352,8.690422651504031,8.595629323792995,8.684306802428617,1963300.0
2003-05-05,8.699595014451052,8.699595014451052,8.641495624134555,8.669016357271877,1773900.0
2003-05-06,8.708766603313626,8.754634289035634,8.684303798712603,8.702650756353554,2197800.0
2003-05-07,8.699596425117152,8.791331828290481,8.656786064828724,8.684306802428617,1975600.0
2003-05-08,8.638434914090299,8.672071484463117,8.568104433528207,8.58645138862284,2027700.0
2003-05-09,8.626203104966176,8.635376874008765,8.561988471385591,8.577277503217394,2088100.0
2003-05-12,8.577281459658348,8.708769293724263,8.561992420774173,8.653727820558116,1466300.0
2003-05-13,8.665955928167246,8.739344334239302,8.638435202985326,8.672071774483053,823200.0
2003-05-14,8.71182481038988,8.742403462946402,8.647610164936541,8.66595712317474,2326200.0
2003-05-15,8.684300271385734,8.690416115861716,8.635374682055936,8.638432604293925,2028800.0
2003-05-16,8.644554630523391,8.708769293724263,8.586455232932522,8.653727820558116,1279100.0
2003-05-20,8.653723682255487,8.653723682255487,8.561988326340364,8.620087696147499,2533400.0
2003-05-21,8.617029773185106,8.62926088179551,8.568104172265151,8.620087696147499,1036300.0
2003-05-22,8.62314655614147,8.898353237031255,8.62314655614147,8.892237390441894,4094900.0
2003-05-23,8.892237772491935,8.916700576661185,8.828023130262373,8.867774968322685,2502700.0
2003-05-26,8.904470098602046,8.971742669035448,8.889180480385843,8.95645363405854,543600.0
2003-05-27,8.959511905793264,9.078768607319056,8.935049097343756,9.078768607319056,3380700.0
2003-05-28,9.09711913086534,9.142986841768009,9.066540462517036,9.087945355388976,2608700.0
2003-05-29,9.097113491331626,9.182733592980869,9.08793972154231,9.124634217460338,2786700.0
2003-05-30,9.1429823885185,9.23166042521244,9.118519582402811,9.213312883196194,2237600.0
2003-06-02,9.298936857699116,9.42125093906973,9.268358191546575,9.372325306521482,2445100.0
2003-06-03,9.38455648184168,9.402903447212104,9.240836933928076,9.32034122818593,1439700.0
2003-06-04,9.31116185739936,9.366202716980586,9.265293599556315,9.305046011921736,1762400.0
2003-06-05,9.28976072582049,9.295876574147153,9.2133143714554,9.265297915753235,1634600.0
2003-06-06,9.341744674671894,9.387612955868835,9.271414165587732,9.332571485024044,1856300.0
2003-06-09,9.350921153484032,9.357037003845322,9.28059062404796,9.283648549228603,1626500.0
2003-06-10,9.357036390528144,9.461003506897088,9.311168682304093,9.448771806976245,1687200.0
2003-06-11,9.430421214568875,9.50380963615922,9.396784635958554,9.497693788550194,2672000.0
2003-06-12,9.50695862940252,9.581062813463648,9.479169486763636,9.479169486763636,1381600.0
2003-06-13,9.510046055819988,9.587237990003358,9.309347144728774,9.368013179607896,1652200.0
2003-06-16,9.417416850485605,9.553274832244847,9.39271545279554,9.540923838935926,1835100.0
2003-06-17,9.556361630829375,9.602676673279332,9.503871092338697,9.587237933177535,1368400.0
2003-06-18,9.633555196150017,9.73236079382494,9.590327305471376,9.698396148776254,883900.0
2003-06-19,9.726182898241516,9.877479005987285,9.71074474825982,9.803374826005337,1537700.0
2003-06-20,9.803374172807889,9.803374172807889,9.670603971672149,9.775585033550287,3280300.0
2003-06-23,9.772497630631271,9.772497630631271,9.494606817182202,9.574886490210185,1254800.0
2003-06-24,9.618112707502856,9.73853249808156,9.553271780129972,9.571797675246858,1350100.0
2003-06-25,9.587234409079755,9.61811128900584,9.37109742745218,9.386535572951471,1531600.0
2003-06-26,9.389630958102908,9.4791739238371,9.315526739354596,9.469910675645572,829200.0
2003-06-27,9.5409197474549,9.615023908746627,9.41741281196868,9.615023908746627,1408100.0
2003-06-30,9.571797989750802,9.686042289401778,9.571797989750802,9.590323885476394,3312800.0
2003-07-02,9.648994842983472,9.648994842983472,9.466821773233711,9.630468937784755,1446700.0
2003-07-03,9.630468707962704,9.639731365877063,9.494610698915803,9.494610698915803,645600.0
2003-07-04,9.51004390628713,9.571797675246858,9.494605758510994,9.571797675246858,177300.0
2003-07-07,9.633550883838597,9.74161908984058,9.611936653710648,9.72000544864018,1246900.0
2003-07-08,9.726178160846144,9.747791795864089,9.6489862706807,9.676775398254447,1238400.0
2003-07-09,9.621201237507144,9.7261822999221,9.611937994731363,9.648990376906848,1025500.0
2003-07-10,9.605761876059937,9.645901411833398,9.534744868264488,9.55018360427548,907800.0
2003-07-11,9.525486862609007,9.615029219445905,9.44829491167851,9.547100514641093,1603300.0
2003-07-14,9.627380764239833,9.710748217349783,9.61811751758499,9.65516991527648,1241900.0
2003-07-15,9.679869401887176,9.682957150161092,9.58415156110684,9.608852958370402,1366800.0
2003-07-16,9.633551831294897,9.633551831294897,9.435940116040042,9.454466600828932,1319800.0
2003-07-17,9.448291354528996,9.531658771489951,9.340222546127125,9.343310293673191,1410700.0
2003-07-18,9.324790222231886,9.48843682190506,9.324790222231886,9.429771348666147,1080000.0
2003-07-21,9.46372950333171,9.503869632502964,9.337134798581056,9.343310293673191,3318600.0
2003-07-22,9.346399723173477,9.639728725705153,9.32787323456309,9.584151026657189,1571700.0
2003-07-23,9.596502867243965,9.639730169286166,9.432855726911912,9.48843402321064,1841300.0
2003-07-24,9.550189002113532,9.661345608508984,9.485347452073553,9.494610698915803,1942300.0
2003-07-25,9.556363974214088,9.658257328161085,9.51004833147902,9.645906333050968,1835800.0
2003-07-28,9.648989030716717,9.738531931606996,9.636638042072176,9.72000544864018,3304900.0
2003-07-29,9.741618293763707,9.994807651010884,9.692215521077795,9.988632157193267,6129500.0
2003-07-30,9.806464679438768,9.9114451819256,9.716921741320723,9.772500035472918,3717700.0
2003-07-31,9.794110980161577,9.834251109928983,9.618113489915215,9.648990376906848,2574200.0
2003-08-01,9.611937171189298,9.648989550190167,9.448290685331733,9.53474525478778,1245600.0
2003-08-05,9.571797068982258,9.590322962925734,9.454465622103502,9.463728274611464,1565300.0
2003-08-06,9.4266791344971,9.454468277681524,9.266119771415465,9.401977739325137,1864100.0
2003-08-07,9.41741182830468,9.439025466141244,9.263028027840669,9.278466172316085,1944900.0
2003-08-08,9.30934380314962,9.321694790870891,9.22288924481076,9.263028777049874,2309800.0
2003-08-11,9.293905343523168,9.463727296462327,9.263028464190368,9.417412271926876,1701100.0
2003-08-12,9.45138339150775,9.556364500008367,9.435944646770665,9.494610698915803,1356000.0
2003-08-13,9.525484528185878,9.525484528185878,9.380363319087763,9.479169486763636,3152700.0
2003-08-14,9.479172543106614,9.602679556363842,9.44829564256033,9.494610698915803,910700.0
2003-08-15,9.479165299918517,9.513129334531833,9.417411546013025,9.42358703918906,413300.0
2003-08-18,9.5007789371072,9.537830718308538,9.355657792107534,9.42358703918906,1053300.0
2003-08-19,9.432852456074386,9.537833515141443,9.429765297508547,9.466817089574793,2068700.0
2003-08-20,9.448289218160392,9.46681511032025,9.371097313745562,9.383447712209636,1451300.0
2003-08-21,9.417419888190413,9.445209043171438,9.340227921893767,9.380367485239718,1174100.0
2003-08-22,9.380363122800684,9.401977358011305,9.309346688177444,9.309346688177444,1066400.0
2003-08-25,9.309344393591378,9.337133528799246,9.278467511257356,9.324783129222164,1230000.0
2003-08-26,9.293907059806209,9.383449378586649,9.244504279321635,9.33095885070584,2408300.0
2003-08-27,9.355659009200712,9.41123727716043,9.315519476189534,9.405061783181011,1898200.0
2003-08-28,9.408147528728962,9.448287642128452,9.352569861520074,9.39270938599217,1408600.0
2003-08-29,9.401978660755484,9.417416813403069,9.263032931216133,9.272296176161348,4514700.0
2003-09-02,9.358749710159904,9.485344432058367,9.321697912443511,9.36183745812422,3622900.0
2003-09-03,9.429760737463756,9.439023386537276,9.300078350088487,9.355656011311604,2713800.0
2003-09-04,9.377274571637152,9.408150868070006,9.275381262196955,9.287731662984578,2593900.0
2003-09-05,9.278474113285268,9.411244389543972,9.247597797908986,9.380367485239718,3165500.0
2003-09-08,9.432854969258903,9.454469207471757,9.358750776455304,9.364926273087546,1445200.0
2003-09-09,9.364924126182885,9.380362275296529,9.29390769797589,9.31243359469779,2191600.0
2003-09-10,9.355656011311604,9.401971612388534,9.32477972916343,9.355656011311604,1851900.0
2003-09-11,9.405557039426991,9.405557039426991,9.343185733283985,9.371252761566652,1873600.0
2003-09-12,9.365017382897632,9.377491288935834,9.324475849935371,9.358780132470065,1304300.0
2003-09-15,9.371252761566652,9.393083135088506,9.299526175873996,9.371252761566652,1462400.0
2003-09-16,9.37125591526316,9.37125591526316,9.2964106795941,9.346307503373474,1402300.0
2003-09-17,9.355663611204422,9.386849275538516,9.333833824615674,9.343189107543957,1706000.0
2003-09-18,9.34318874269072,9.365019123244052,9.324477582747765,9.340070711714434,1441000.0
2003-09-19,9.355656238939725,9.402434401171105,9.340063716468132,9.352537615482085,4378400.0
2003-09-22,9.349425994277388,9.349425994277388,9.293291919631471,9.340070711714434,2648500.0
2003-09-23,9.324473961459386,9.355659612464295,9.23091760326147,9.324473961459386,2364600.0
2003-09-24,9.324476913977678,9.324476913977678,9.140482169086791,9.184142332245024,2576200.0
2003-09-25,9.199733657938856,9.199733657938856,8.950249593277457,9.056280469462784,5979400.0
2003-09-26,9.074991229621656,9.181022101180336,8.953367232941464,9.124888040376694,2270900.0
2003-09-29,9.18414062405121,9.22468155928241,8.984552788434135,9.050042723582257,1804400.0
2003-09-30,9.084346527748115,9.090583777808996,8.975197625767324,9.090583777808996,2442000.0
2003-10-01,9.090585078661364,9.16854893112813,9.037569635191286,9.043806886144704,2563000.0
2003-10-02,9.043807731492164,9.096823179917727,8.962725245969704,9.003266786139454,2244800.0
2003-10-03,9.043805968821248,9.093702781753532,9.00326503137012,9.056280469462784,1710100.0
2003-10-06,9.056284618482689,9.056284618482689,8.928423307596669,8.997031902923394,2350700.0
2003-10-07,8.98143267302569,8.99078854644198,8.894113567074182,8.912824719089963,2692300.0
2003-10-08,8.91906169927052,8.975195748443136,8.89099467468421,8.903468577379913,1614300.0
2003-10-09,8.95960052005644,9.006378685096658,8.894111207963466,8.919059602306023,2127500.0
2003-10-10,8.984551171529583,9.040685221606692,8.944010243594331,9.025092694281623,1435600.0
2003-10-14,8.997029245135355,9.074993102381214,8.96272495760573,9.028214906997103,2512600.0
2003-10-15,9.059399974041826,9.074993102381214,8.97519946027724,9.028214906997103,2642400.0
2003-10-16,9.0438041956242,9.215324382097243,9.01573716950071,9.215324382097243,2215000.0
2003-10-17,9.23092109786396,9.293291828669007,9.16231252071625,9.218446594812724,1436700.0
2003-10-20,9.230916767930898,9.290169439996614,9.20596836834798,9.246509294613931,783300.0
2003-10-21,9.21532803416459,9.246513697195992,9.053163657071993,9.065637565394324,1536400.0
2003-10-22,9.074994628555686,9.081231880940384,9.028216425304716,9.062520123786296,1113500.0
2003-10-23,9.074988892916751,9.074988892916751,8.813030406495644,8.875401106471253,4107000.0
2003-10-24,8.87540602353416,8.997030056278502,8.825509197983635,8.975200269452284,1649700.0
2003-10-27,9.00950581446276,9.05940265025463,8.978320738205742,8.997031902923394,1764300.0
2003-10-28,9.059399418711262,9.074992546094808,9.000147319104753,9.043806886144704,1680200.0
2003-10-29,9.043807155695362,9.23092052615591,8.956487424195904,9.184142332245024,2794300.0
2003-10-30,9.293290957385674,9.315121335678652,9.262105892315397,9.293290957385674,3107300.0
2003-10-31,9.324476422964976,9.340069549992169,9.205971631643218,9.308883890754764,2002400.0
2003-11-03,9.340070860716432,9.343188891742455,9.246513869875049,9.262106999090475,2325600.0
2003-11-04,9.262105206395004,9.32135730149411,9.234038174056716,9.302646144874236,2600400.0
2003-11-05,9.308884468991945,9.330714253369033,9.234039239063224,9.258987649039463,1343500.0
2003-11-06,9.27457631849681,9.27457631849681,9.230916767930898,9.246509294613931,1209800.0
2003-11-07,9.249628657318578,9.262103155514268,9.162308954399188,9.215324382097243,1772200.0
2003-11-10,9.13736055282462,9.215324382097243,9.109293526701132,9.215324382097243,1533600.0
2003-11-11,9.212207470147115,9.212207470147115,9.09993935203088,9.149836161234344,900400.0
2003-11-12,9.121770747016049,9.177904816014555,9.074992554456284,9.174786190534975,1132400.0
2003-11-13,9.165432874800794,9.165432874800794,9.078113716244586,9.103062132234523,823000.0
2003-11-14,9.090584523337345,9.152955839427426,9.040687708392062,9.059398865292303,1383600.0
2003-11-17,9.059396476147228,9.1529534256095,9.040685324181494,9.134242273643764,1919300.0
2003-11-18,9.159192720487727,9.162310750831182,9.02821343783626,9.056280469462784,1315000.0
2003-11-19,9.103058158771912,9.13112518886155,9.043805473603024,9.050042723582257,1751200.0
2003-11-20,9.037570416466366,9.199735386372064,9.02509650829818,9.156075815557852,1963400.0
2003-11-21,9.121768355913735,9.252747617637478,9.121768355913735,9.168546536211466,1159700.0
2003-11-24,9.199735011398024,9.2465132060519,9.177905226880682,9.237157924011331,1620900.0
2003-11-25,9.262108078688296,9.271463362490948,9.171669703148432,9.171669703148432,1323100.0
2003-11-26,9.209090467508364,9.22156437459821,9.034451009714576,9.043806886144704,1656000.0
2003-11-27,9.07811143758249,9.08746671946976,9.018858741422742,9.053163027854756,861100.0
2003-11-28,9.068756142820838,9.068756142820838,8.997029534603024,9.003266786139454,1330100.0
2003-12-01,9.0500398743198,9.0500398743198,8.906586144046145,8.981431335782384,2339400.0
2003-12-02,9.040690326052497,9.040690326052497,8.89099983787495,8.965845081963725,2512800.0
2003-12-03,8.993910068151333,9.090585078661364,8.981435566244496,9.043806886144704,2209700.0
2003-12-04,9.087468770432409,9.137365601149158,9.050046444803412,9.106180528064046,1814500.0
2003-12-05,9.11241699485739,9.24027769524213,9.106180337261332,9.171669703148432,1478500.0
2003-12-08,9.243393185882889,9.255867686477638,9.184141092508614,9.209089498881184,1198200.0
2003-12-09,9.221563046363125,9.36501682354433,9.209089141069969,9.290171607334663,2661100.0
2003-12-10,9.277695953045944,9.293288481426853,9.199732121507743,9.224680523807292,1911500.0
2003-12-11,9.293994222481825,9.293994222481825,9.249887323548142,9.27824193026592,1518900.0
2003-12-12,9.27823983901477,9.284540393934172,9.177423148457498,9.237282927026532,904300.0
2003-12-15,9.278240348184424,9.290842059626078,9.07345697882776,9.07975813500425,1852200.0
2003-12-16,9.136470434457202,9.262490596129478,9.098664085499754,9.262490596129478,1647400.0
2003-12-17,9.19632921733989,9.300295914310556,9.114415971103693,9.152221714959497,3241000.0
2003-12-18,9.14907427293446,9.167977150101718,9.064010424314356,9.104966758328686,3592700.0
2003-12-19,9.098661002622396,9.13646733877001,9.051403533121366,9.07975813500425,6557400.0
2003-12-22,9.089209690301306,9.101811401494832,8.978941863029211,8.991544175134052,1899500.0
2003-12-23,9.004146146617591,9.070307085257944,8.982092700707918,9.010447302852164,2404000.0
2003-12-24,9.01044685980006,9.023048570738236,8.937985369399469,8.950587080337645,1233300.0
2003-12-29,8.978944876785636,9.079761003817737,8.978944876785636,9.064008709310787,805600.0
2003-12-30,9.07975987123419,9.161673114458026,9.057706421310744,9.089211607306286,2298300.0
2003-12-31,9.104966758328686,9.15537483138246,9.07346156244217,9.104966758328686,1021200.0
2004-01-02,9.15221782288461,9.23728161175312,9.15221782288461,9.17427186515183,1416300.0
2004-01-05,9.230985405483526,9.262490596129478,9.186878499126111,9.262490596129478,2482700.0
2004-01-06,9.275089273021106,9.334948450755784,9.221530650213928,9.334948450755784,3236400.0
2004-01-07,9.353851185202457,9.35700176287494,9.130164977746032,9.142767288435971,4076000.0
2004-01-08,9.212082922291875,9.227835818738953,9.114417367966253,9.114417367966253,3923200.0
2004-01-09,9.114413977077287,9.130166266752386,9.004146146617591,9.010447302852164,5327200.0
2004-01-12,9.029351814005896,9.089211607306286,8.975793178086906,9.089211607306286,3664500.0
2004-01-13,9.089210740099572,9.089210740099572,9.010448083081224,9.03565210929064,2834100.0
2004-01-14,9.07345671764651,9.145918809767668,9.041952139493576,9.076607295644068,5473400.0
2004-01-15,9.136467518158586,9.183724988587484,9.104962337568873,9.136467518158586,2455100.0
2004-01-16,9.196327047748518,9.199477625811795,9.076607484989209,9.199477625811795,2182400.0
2004-01-19,9.20892875909031,9.2372833607485,9.13961784443214,9.199477625811795,1174300.0
2004-01-20,9.2278370040536,9.2435893016125,9.155374872912423,9.215234685277178,1769700.0
2004-01-21,9.240431330396412,9.457816348108022,9.215227313916168,9.451515193760171,8758300.0
2004-01-22,9.511380200950295,9.530283073502028,9.407413500548552,9.42946695201082,3868900.0
2004-01-23,9.476723905555774,9.486175641760484,9.404262397387347,9.438917561648385,4902900.0
2004-01-26,9.420008600619248,9.420008600619248,9.309740819825643,9.375901728666232,1626800.0
2004-01-27,9.388505680991988,9.388505680991988,9.30974304742356,9.341248221033169,2183500.0
2004-01-28,9.32549853345235,9.467270952836998,9.312896220132094,9.420013479708782,4692700.0
2004-01-29,9.4515195343257,9.539733932974189,9.37275687153965,9.391659742353104,2837200.0
2004-01-30,9.388503396052306,9.388503396052306,9.25618217982476,9.309740781652842,2571300.0
2004-02-02,9.312896827690036,9.382208353650473,9.253037638247822,9.35700432627706,1431300.0
2004-02-03,9.353853310267288,9.445217679881058,9.34125099671428,9.394809627491794,3510900.0
2004-02-04,9.29399571259424,9.325500902988727,9.205781299671974,9.21838361619438,2201600.0
2004-02-05,9.230984382389137,9.262489569543282,9.13962000064472,9.152221714959497,2636900.0
2004-02-06,9.17427671018901,9.265641101330347,9.142771519794522,9.21838361619438,2922000.0
2004-02-09,9.23098490761934,9.27194183352356,9.139620520676411,9.15852339367986,2895000.0
2004-02-10,9.15221843988298,9.268787410366258,9.130164997040234,9.240432812165224,2883500.0
2004-02-11,9.2404339291931,9.293992554390442,9.120714967469729,9.133316678798405,3616000.0
2004-02-12,9.136467256858404,9.183724725935752,9.120714967469729,9.133316678798405,4502700.0
2004-02-13,9.104960675506764,9.130164695195408,9.010445751902166,9.057703213704466,2944800.0
2004-02-16,9.101813748154733,9.167974701940352,9.05770684623863,9.149071829820803,1549900.0
2004-02-17,9.167973397080589,9.1931774232899,9.079759004892304,9.117565344661964,2902200.0
2004-02-18,9.127020215175758,9.127020215175758,9.06716100399417,9.104966758328686,2978500.0
2004-02-19,9.108112212880872,9.133316235225475,9.041951879568025,9.041951879568025,3559900.0
2004-02-20,9.026201070782394,9.05770625620365,9.000997042627676,9.01674993579402,2661500.0
2004-02-23,8.99469864770211,9.026203842798854,8.934839438021077,9.019902683597184,2014200.0
2004-02-24,9.004145467457288,9.111262711720112,8.963189156844463,9.111262711720112,1865700.0
2004-02-25,9.073459211540252,9.243586864700976,9.073459211540252,9.208931098113831,2858800.0
2004-02-26,9.22783309711687,9.24673596636666,9.136468127405356,9.17112388845612,1933100.0
2004-02-27,9.186878253037351,9.246738053570043,9.139620768790074,9.227835180053436,2807900.0
2004-03-01,9.215230783676091,9.259337678896062,9.120715836515757,9.17112388845612,2884900.0
2004-03-02,9.196326683279617,9.224681283814055,9.095510592895522,9.101811147861056,3006100.0
2004-03-03,9.089206450268318,9.230978805442236,9.076604142655825,9.193173084426965,3124000.0
2004-03-04,9.199477616235749,9.230982195013098,9.098660921049731,9.133316678798405,2416600.0
2004-03-05,9.104961737405493,9.193176117059672,9.09866058152063,9.183724383232375,1859500.0
2004-03-08,9.190026144887693,9.224681903627507,9.136467518158586,9.136467518158586,1258400.0
2004-03-09,9.104962337568873,9.15852096429798,9.104962337568873,9.136467518158586,2554000.0
2004-03-10,9.142768071803369,9.208928405860528,9.13961749386094,9.183724383232375,2925200.0
2004-03-11,9.18372718319191,9.209193299804667,9.07231269532606,9.120061588079963,2398400.0
2004-03-12,9.12006046229504,9.15507659600021,9.088227668668525,9.129610482531008,1432400.0
2004-03-15,9.148705780137249,9.15188911877686,8.992725829754653,9.008641915792968,1832400.0
2004-03-16,9.065945401237425,9.129610992043554,9.040479286346985,9.053212647372236,1787500.0
2004-03-17,9.072311711478124,9.104144505581989,9.043662257500651,9.088227804950032,1895300.0
2004-03-18,9.04047729970089,9.065943408995146,8.836748425346823,8.989545081112373,4022500.0
2004-03-19,8.948162501912316,8.976811949548997,8.865397498424114,8.976811949548997,6540700.0
2004-03-22,8.913143429067643,8.932242852125212,8.868577906213414,8.913143429067643,1464500.0
2004-03-23,8.906781182402298,8.91951454221383,8.82401616510738,8.830382845013146,2476200.0
2004-03-24,8.804915950927612,8.859031511002696,8.734884299661013,8.820832042119124,2974800.0
2004-03-25,8.874950309673805,8.938615908182227,8.789002540995623,8.897233694163853,1839900.0
2004-03-26,8.903599068913064,8.973631343203353,8.849483496579701,8.849483496579701,2052300.0
2004-03-29,8.849484714541981,8.881317515676917,8.747620236638333,8.753986918297356,1930400.0
2004-03-30,8.753985701893741,8.785818498605376,8.703053470019167,8.734886266730802,2781600.0
2004-03-31,8.78581789604082,8.91951514733214,8.769901195196583,8.782634555871974,2595000.0
2004-04-01,8.792184576378515,8.817650690569241,8.760351781850098,8.782634555871974,1504600.0
2004-04-02,8.862215455822183,9.040478239411478,8.849482096271519,9.024562147133151,2636600.0
2004-04-05,9.056395482202046,9.186909389626727,9.024562688575529,9.129610482531008,2479100.0
2004-04-06,9.072312312019896,9.113694522082175,8.999097305746577,9.04047951580886,1408800.0
2004-04-07,9.040477626687125,9.065943736902469,8.89723098441079,8.922697094626136,2980800.0
2004-04-08,8.957715344870694,8.957715344870694,8.884500331598112,8.897233694163853,1140200.0
2004-04-12,8.897227125414142,8.944975985462793,8.871761026244213,8.890860448831734,1032800.0
2004-04-13,8.925879872622874,8.93542928387774,8.77308261378585,8.817648759228279,1437700.0
2004-04-14,8.801735177353745,8.86540077500106,8.753986282698326,8.769902378530087,2557700.0
2004-04-15,8.849482820244548,8.862216180836924,8.750801704293835,8.785817838762817,2222600.0
2004-04-16,8.830379973214136,8.881312181576165,8.814463885785933,8.865396094147961,1114400.0
2004-04-19,8.890863844021746,8.897230523035423,8.801732159310076,8.846298305245877,798700.0
2004-04-20,8.846296667802156,8.881312181576165,8.820829956461326,8.865396094147961,1043400.0
2004-04-21,8.881316990956677,8.906783108928016,8.801735296401223,8.897233694163853,1747500.0
2004-04-22,8.868586290542124,8.929067955263518,8.81765404279764,8.855852925025859,1828900.0
2004-04-23,8.865399013887595,8.90996455909168,8.820832861523495,8.862215673921588,1037900.0
2004-04-26,8.865398596501182,8.897231387502547,8.715784660942756,8.715784660942756,1111300.0
2004-04-27,8.712605880178765,8.72215529679864,8.550259118878014,8.594824682198128,3286000.0
2004-04-28,8.62665317401916,8.645752604868807,8.438840383711069,8.451573135224182,4153700.0
2004-04-29,8.543889407761725,8.594821635547722,8.499323860238988,8.537522727498464,3077800.0
2004-04-30,8.601188416368052,8.792184576378515,8.578905642346175,8.782634555871974,3635600.0
2004-05-03,8.824015908274811,8.890864831019618,8.610736994919467,8.626653694220611,3056800.0
2004-05-04,8.626653179510846,8.820832042119124,8.617103160499962,8.820832042119124,3277600.0
2004-05-05,8.881317077925091,8.929065973693906,8.820834819465848,8.92588324018145,2963500.0
2004-05-06,8.913147605717636,9.008645372914897,8.836749270527827,8.960896489316266,3679500.0
2004-05-07,8.897232315305908,8.93861452291103,8.741251683849551,8.785817838762817,3490800.0
2004-05-10,8.769900035304595,8.779450054548068,8.527972286069687,8.575721167967103,1894600.0
2004-05-11,8.629835955123069,8.69031758342562,8.531154253273796,8.531154253273796,1853100.0
2004-05-12,8.547074252416808,8.547074252416808,8.400643616386153,8.426109734761898,2452900.0
2004-05-13,8.432470727089775,8.585267334258393,8.429287388545461,8.52796906193997,1663400.0
2004-05-14,8.547071845004496,8.76990016623926,8.547071845004496,8.7189679438336,2607900.0
2004-05-17,8.59482090277832,8.699868689525879,8.578904810637175,8.626653694220611,1065200.0
2004-05-18,8.626650403957782,8.690315355400122,8.537518743346789,8.547068759285036,1548800.0
2004-05-19,8.562987040736143,8.604369846585174,8.524788181509262,8.531154253273796,1778400.0
2004-05-20,8.531156706432737,8.55662282229349,8.454758358850485,8.486591155466447,1332200.0
2004-05-21,8.505686923696757,8.556619133460943,8.435655287060962,8.51205360170724,2319800.0
2004-05-25,8.499322072971367,8.562987040736143,8.48658871512246,8.531154253273796,1913100.0
2004-05-26,8.531155840374732,8.633020900636787,8.486590293932608,8.515239747262555,2043000.0
2004-05-27,8.54706923035026,8.680766425055486,8.534335875064144,8.658483660464581,2361400.0
2004-05-28,8.6489328019498,8.687132256929294,8.610733346970305,8.652116140461404,735500.0
2004-05-31,8.642570407822294,8.71896874848136,8.642570407822294,8.693502634928338,433300.0
2004-06-01,8.610737429884907,8.664852995922411,8.566171883910503,8.636203542893142,1183800.0
2004-06-02,8.6584864856629,8.683952597384732,8.559804771475802,8.626653694220611,1275600.0
2004-06-03,8.594819689903987,8.718966891133652,8.594819689903987,8.690317443594513,957900.0
2004-06-04,8.715782979682354,8.744432425341154,8.585269108196655,8.585269108196655,1052000.0
2004-06-07,8.706239197658675,8.706239197658675,8.578908583058164,8.594824682198128,1604400.0
2004-06-08,8.594820599294076,8.626653389612345,8.537521698153187,8.575721167967103,695800.0
2004-06-09,8.575718199940006,8.65211650596667,8.52478599592223,8.547068759285036,2031500.0
2004-06-10,8.569354659105784,8.604370789869122,8.527972455880006,8.566171319294572,1247000.0
2004-06-11,8.614455873912858,8.640209080444539,8.601578963644581,8.624113556614066,603000.0
2004-06-14,8.611237644906685,8.611237644906685,8.363362619542576,8.401992740822092,2151800.0
2004-06-15,8.434187618886149,8.463160067380441,8.38589979539221,8.38589979539221,3052600.0
2004-06-16,8.37624222760736,8.398776216438682,8.253913982515689,8.3215165630148,4342200.0
2004-06-17,8.302203093670137,8.385900604052248,8.289326175761973,8.305421709141939,4623000.0
2004-06-18,8.305417609596857,8.472813775744996,8.289322084161626,8.289322084161626,3529100.0
2004-06-21,8.36980287487968,8.456720205941572,8.28932400108276,8.456720205941572,1402100.0
2004-06-22,8.450280987611544,8.540417539187874,8.421308546533616,8.517882940790024,1964500.0
2004-06-23,8.482474858580673,8.579049277902087,8.45028318080514,8.53076206824138,1973800.0
2004-06-24,8.498566635166716,8.521100615450843,8.385896119741162,8.498566635166716,1733000.0
2004-06-25,8.488915339788631,8.588709012068282,8.47603842000786,8.47603842000786,1945300.0
2004-06-28,8.530762080088097,8.546857611995625,8.479255641177792,8.52110439254047,1544500.0
2004-06-29,8.524324021851452,8.6885010338364,8.5211047925178,8.636994592508403,2182100.0
2004-06-30,8.64343155000524,8.656307851098308,8.569391130206057,8.5951443463973,1654800.0
2004-07-02,8.514666536356206,8.566172975194984,8.39555751278829,8.53076206824138,1272200.0
2004-07-05,8.530762281655727,8.685281602037678,8.530762281655727,8.579049492524437,621900.0
2004-07-06,8.579045487041409,8.579045487041409,8.469594199371432,8.498566635166716,1887100.0
2004-07-07,8.482472113881581,8.488910570154415,8.421308007299643,8.4663759731995,1447300.0
2004-07-08,8.434183487125635,8.450279011068577,8.369800163344113,8.379457846112807,4168600.0
2004-07-09,8.411653428550235,8.52110476957889,8.385900207955563,8.492132319659232,1021300.0
2004-07-12,8.530761391505909,8.562953066727712,8.51144663197488,8.546856922114243,1126700.0
2004-07-13,8.546857813943564,8.620898858881132,8.49213214455764,8.579049492524437,3311300.0
2004-07-14,8.5629539602366,8.61124117110531,8.533981510914336,8.579049492524437,2205900.0
2004-07-15,8.595148482689288,8.624120941597653,8.392341270330723,8.463163109442466,2990900.0
2004-07-16,8.479255380764979,8.49213168309451,8.279667475613351,8.337612371109152,2586700.0
2004-07-19,8.376240125869566,8.482472199422656,8.376240125869566,8.42130809222391,1567200.0
2004-07-20,8.418090493735825,8.45028216765171,8.321516085993279,8.405214192572538,1822700.0
2004-07-21,8.41808956632743,8.579047304169272,8.41808956632743,8.562951775987104,1968900.0
2004-07-22,8.546855867645506,8.62089689572238,8.505007124823846,8.601581524569252,1404200.0
2004-07-23,8.585486660073668,8.64343155000524,8.585486660073668,8.5951443463973,1543500.0
2004-07-26,8.550074798057109,8.643430580027033,8.40843243190314,8.418089503137933,3011500.0
2004-07-27,8.414870337889987,8.598362060788881,8.401994038145261,8.562951775987104,2711600.0
2004-07-28,8.562954691221167,8.678843884398017,8.53076300989222,8.678843884398017,1567200.0
2004-07-29,8.691716439713028,9.013631863406102,8.66596323037778,9.007193407571055,3766600.0
2004-07-30,8.997536337823426,9.013631863406102,8.907399798147585,9.007193407571055,1835700.0
2004-08-03,8.981440231067005,9.007193440496392,8.823701746561385,8.994317142784169,1524700.0
2004-08-04,8.994316827293076,9.01363158018638,8.85267387339734,8.991097599476703,1533300.0
2004-08-05,9.016851178982035,9.020070406930856,8.68527806831296,8.762537697069796,3632000.0
2004-08-06,8.756103609376915,8.756103609376915,8.636994580222096,8.646652268209312,995500.0
2004-08-09,8.740000893917529,8.772192549008418,8.675618197740501,8.740000893917529,1982300.0
2004-08-10,8.772197492182784,8.83658083864488,8.707814145720688,8.83014238119765,1063800.0
2004-08-11,8.772193749675981,8.84945336406594,8.730345022133232,8.788289272422077,845500.0
2004-08-12,8.810826041782484,8.91705811457832,8.740004250581933,8.823702340361228,2106300.0
2004-08-13,8.843021495106901,8.878432408325995,8.778638742169349,8.852679184349915,877800.0
2004-08-16,8.85267583768861,8.878429051928954,8.756101437788574,8.768977737906217,1444300.0
2004-08-17,8.804390491746476,8.852677701864701,8.765760355248783,8.801171262537903,962500.0
2004-08-18,8.846238439940906,8.846238439940906,8.691719135995552,8.723910811152118,1062100.0
2004-08-19,8.675620039698929,8.820481597356988,8.627332239808027,8.781852094250123,1295900.0
2004-08-20,8.730347673427826,8.965345815313816,8.730347673427826,8.897743248439546,1586700.0
2004-08-23,8.904185906754828,8.952473126447666,8.82048777275143,8.868774992444267,584300.0
2004-08-24,8.92027978779069,8.942814392540114,8.875211806302241,8.89452656779655,725200.0
2004-08-25,8.852680267520256,8.933159179043168,8.78829689269978,8.933159179043168,1431400.0
2004-08-26,8.929937360854897,8.929937360854897,8.788294345703608,8.801171262537903,639700.0
2004-08-27,8.801164977189742,8.801164977189742,8.675618197740501,8.740000893917529,3171600.0
2004-08-30,8.740000893917529,8.801164977189742,8.711028465736204,8.740000893917529,1223900.0
2004-08-31,8.772196274418727,8.820483470559479,8.756100747040145,8.804387943180899,2171800.0
2004-09-01,8.788293863156737,8.900964423249548,8.788293863156737,8.884868892095641,1229300.0
2004-09-02,8.865555829083046,8.884870592966276,8.807610923428083,8.836583376255563,792300.0
2004-09-03,8.814049041383152,8.884870867821338,8.778638742169349,8.852679184349915,1183200.0
2004-09-07,8.900960467734922,9.164930990985622,8.900960467734922,9.164930990985622,2881800.0
2004-09-08,9.206785983216632,9.206785983216632,9.068362181480031,9.071581411055917,1955100.0
2004-09-09,9.071577144619097,9.174589986578482,9.071577144619097,9.145617548026785,2994400.0
2004-09-10,9.142400181224732,9.219659828423213,9.126304651643624,9.16815339695756,2020200.0
2004-09-13,9.190924910803451,9.28527452633181,9.096575295275096,9.216952283959287,3173600.0
2004-09-14,9.18116415330006,9.207191525719209,9.05102729120432,9.083561661863632,1709100.0
2004-09-15,9.057537738464555,9.125859384377955,9.034763856493424,9.054284238105575,2804100.0
2004-09-16,9.060788942533073,9.151884447331122,9.054281943464186,9.119350693069867,990100.0
2004-09-17,9.077058253831355,9.262503433233768,9.077058253831355,9.239729550927049,6481500.0
2004-09-20,9.190923289061352,9.262498397475063,9.142122050572851,9.174656416412326,1158400.0
2004-09-21,9.207194482140595,9.272263244352738,9.14537984063494,9.223461982964483,1186800.0
2004-09-22,9.203939627633838,9.265754255875969,9.177911631900429,9.207192506558942,1137000.0
2004-09-23,9.200688787127463,9.239729550927049,9.16490090319305,9.239729550927049,782500.0
2004-09-24,9.207195647801568,9.301545302899973,9.164901381388278,9.288531300593249,1272900.0
2004-09-27,9.190922882206694,9.216950249617838,9.060786045150982,9.077052917079923,1203300.0
2004-09-28,9.06404237207862,9.125857001130967,9.0445213750227,9.103083125107306,814400.0
2004-09-29,9.093326340611672,9.09983272130216,8.94692191559432,8.94692191559432,2486300.0
2004-09-30,8.891611453751125,8.959933708759898,8.849317197253606,8.865584075781504,2110800.0
2004-10-01,8.898119717311827,9.067298008416092,8.849318454254522,9.044523506483738,3070000.0
2004-10-04,9.1095917308482,9.213701251342652,9.07705735055826,9.213701251342652,1296400.0
2004-10-05,9.158394772902124,9.213703043993489,9.028257846964156,9.028257846964156,1522800.0
2004-10-06,9.07380692721956,9.07706042840592,8.963190369050945,9.057540041829666,1300300.0
2004-10-07,9.044522722397035,9.07055010180735,8.963187084172095,8.982708084136085,934800.0
2004-10-08,8.97945352940918,9.077056035597986,8.963186031349979,8.992466907314942,1374400.0
2004-10-12,8.9924709953725,9.044525771743306,8.946923221183512,8.976204110459829,1191000.0
2004-10-13,9.01199270288199,9.12586214721136,8.995725196162129,9.034766591747866,2147000.0
2004-10-14,9.06079087441035,9.174660900228051,9.02825649267076,9.09332525614994,1480000.0
2004-10-15,9.093326650306224,9.1876756892204,9.0705521452176,9.16815530540054,2041700.0
2004-10-18,9.187676476549724,9.282026144090924,9.174663093068585,9.272265641073666,1819000.0
2004-10-19,9.272265057879393,9.272265057879393,9.145381629344952,9.233223668807812,1760300.0
2004-10-20,9.168153584638144,9.321064366854037,9.135619204016846,9.25924910572774,2666900.0
2004-10-21,9.301539760590714,9.321060131877834,9.151881925945704,9.174656416412326,1639600.0
2004-10-22,9.151885828234294,9.249488967369889,9.151885828234294,9.220208087683377,1511400.0
2004-10-25,9.190928270756052,9.269010418768262,9.10308562153916,9.14212700581614,981400.0
2004-10-26,9.155136117189898,9.190923984374887,9.093321500014042,9.190923984374887,923200.0
2004-10-27,9.142125622852364,9.190926880409927,9.116098244118888,9.16489950167645,729400.0
2004-10-28,9.14537980561994,9.314557469748705,9.125858804706017,9.249489328327396,1408700.0
2004-10-29,9.223458985380756,9.246232858591084,9.174657739852696,9.203938611277833,2068700.0
2004-11-01,9.190928398317007,9.19743539921044,9.1258596304662,9.16164751483832,1466800.0
2004-11-02,9.142127920126784,9.226717077401938,9.132367417945948,9.16815530540054,1568000.0
2004-11-03,9.142121645878476,9.236470620040846,9.077052917079923,9.077052917079923,2315000.0
2004-11-04,9.077055911137483,9.125857163562744,9.005480782283206,9.04126865698114,1176400.0
2004-11-05,9.077056434844732,9.093323933619448,8.979453924362966,8.99572080259605,1015500.0
2004-11-08,9.01199068683354,9.01199068683354,8.93065503305541,8.94692191559432,1346400.0
2004-11-09,8.930651399661373,9.011987020348483,8.833048282511916,9.008733521056014,1905400.0
2004-11-10,9.0087344821557,9.145378364309602,8.979453605941176,9.132364365751323,1366800.0
2004-11-11,9.125858808112325,9.210447950479129,9.080311047046234,9.181167069639011,1333300.0
2004-11-12,9.190925871478967,9.30479587364101,9.158391496498163,9.28527549686916,1890500.0
2004-11-15,9.223459550137052,9.44794603796134,9.223459550137052,9.418665164743324,2938800.0
2004-11-16,9.369863982884384,9.441439731796354,9.314555731698585,9.434932732705889,1767700.0
2004-11-17,9.3763721605943,9.451200797915954,9.340584281639742,9.444694418549217,1985100.0
2004-11-18,9.402398851098672,9.490241481803949,9.39589185166681,9.483734482372087,1917900.0
2004-11-19,9.48373400522308,9.50650788154717,9.2722614986602,9.28527549686916,1768200.0
2004-11-22,9.216954129034873,9.353598020592145,9.216954129034873,9.337331141816469,1417000.0
2004-11-23,9.304799822070386,9.434936756674771,9.28853231740618,9.402402367888213,2321400.0
2004-11-24,9.428429153585364,9.460963540297302,9.40240176832418,9.43168265431074,2790600.0
2004-11-25,9.434932732705889,9.464213608071406,9.418665855521306,9.434932732705889,793800.0
2004-11-26,9.376373546504448,9.434935313252703,9.308051898992666,9.353599664000525,1682500.0
2004-11-29,9.39589293505562,9.428427315424672,9.35685217504611,9.37962605514194,2215300.0
2004-11-30,9.369866343878948,9.41866822881284,9.369866343878948,9.386133845704158,1785700.0
2004-12-01,9.353600508565403,9.353600508565403,9.236476964493464,9.265757850511449,2842900.0
2004-12-02,9.27226391916982,9.288530800635876,9.10308562153916,9.14212700581614,2331400.0
2004-12-03,9.184418802813784,9.275514927961792,9.184418802813784,9.269007928906596,2623900.0
2004-12-06,9.249487379084162,9.269007755342644,9.190925629767136,9.207192506558942,1371200.0
2004-12-07,9.20719392376439,9.23322130296246,9.12585828620272,9.158392665335722,1941700.0
2004-12-08,9.168155514410946,9.233223668807812,9.142128128543836,9.233223668807812,1504200.0
2004-12-09,9.203939506526416,9.28527513049837,9.203939506526416,9.255994256225142,2051500.0
2004-12-10,9.255997535910003,9.373120453961612,9.255997535910003,9.288531300593249,1285700.0
2004-12-13,9.324698690777357,9.364154045465613,9.275378556719703,9.354290520359324,1929600.0
2004-12-14,9.304972748411366,9.489099874136585,9.304972748411366,9.485811822555952,2425300.0
2004-12-15,9.51868933933216,9.64363213260402,9.44306542608522,9.617328353645126,3217300.0
2004-12-16,9.617328653001035,9.617328653001035,9.50553743216315,9.600889025814352,4346200.0
2004-12-17,9.568006258868657,9.600886130457964,9.528550287535207,9.584445881097617,3070500.0
2004-12-20,9.56471544334762,9.600883354351009,9.51868401271146,9.56471544334762,1948400.0
2004-12-21,9.535127140506743,9.568007014693402,9.49895921618828,9.538415190638554,937500.0
2004-12-22,9.535126387279346,9.591021980841758,9.502246515690036,9.584445881097617,999500.0
2004-12-23,9.55156537270398,9.610749012192676,9.472654062429497,9.472654062429497,1207600.0
2004-12-24,9.51868978592364,9.551569040816196,9.502249531345774,9.528553311538772,183500.0
2004-12-29,9.515403659649945,9.554859024354124,9.479235719394683,9.485811822555952,755100.0
2004-12-30,9.502250573222463,9.55157008810054,9.472658738869288,9.55157008810054,704700.0
2004-12-31,9.551571061578445,9.584450950558768,9.508827644896227,9.508827644896227,322600.0
2005-01-04,9.45292653202109,9.574581862457938,9.45292653202109,9.55485356424784,1224200.0
2005-01-05,9.53512926280445,9.706104144924936,9.521977059349837,9.600889025814352,2293400.0
2005-01-06,9.6271904001701,9.86392435901925,9.617326250043767,9.854060208892916,3432700.0
2005-01-07,9.827757195242066,9.89022889660755,9.765286121008057,9.765286121008057,2062700.0
2005-01-10,9.765286387854347,9.781726012653271,9.683087009596758,9.732406511125015,2268300.0
2005-01-11,9.683089647874455,9.814608563494255,9.673225494028598,9.771864523960538,1232300.0
2005-01-12,9.794874677891569,9.804738198357237,9.666643267656518,9.75870676383408,2352700.0
2005-01-13,9.738977466546467,9.877072374145408,9.738977466546467,9.863920179549725,3246600.0
2005-01-14,9.85077110333857,9.86392330209775,9.785011990936727,9.831043432331152,2026100.0
2005-01-17,9.78501222522816,9.900091458601018,9.78501222522816,9.89351535906397,832800.0
2005-01-18,9.860632467805004,9.860632467805004,9.689657695006373,9.715961457965305,4037500.0
2005-01-19,9.738985843632586,9.77515315561809,9.669938016875358,9.722545586246724,1850000.0
2005-01-20,9.666646200485022,9.8047411730833,9.617326701799518,9.781725448838827,1247100.0
2005-01-21,9.811320734274108,9.854064147643594,9.748849012766394,9.791593053267553,1062800.0
2005-01-24,9.804740078820544,9.84419604964431,9.699524992798995,9.699524992798995,1187900.0
2005-01-25,9.71596778238508,9.732408036892862,9.627192916569411,9.683088527632693,2099300.0
2005-01-26,9.63376697649944,9.798165734645377,9.63376697649944,9.755422333465294,1658000.0
2005-01-27,9.765286484721386,9.781726109683383,9.719254405991109,9.755422333465294,1136100.0
2005-01-28,9.748844948430136,9.77186067119771,9.650205957388708,9.66993363017071,1440900.0
2005-01-31,9.67322550891882,9.729121126534734,9.577873902990396,9.729121126534734,1346100.0
2005-02-01,9.686375839743016,9.69952804319763,9.600889025814352,9.600889025814352,2052200.0
2005-02-02,9.627191722814173,9.637055247164197,9.53184013988724,9.56143196720032,2708100.0
2005-02-03,9.535131430654143,9.581162898947564,9.48909996236072,9.508827644896227,2653600.0
2005-02-04,9.479235505898298,9.53184307574016,9.439779514951054,9.525266972727,2389200.0
2005-02-07,9.551570318618248,9.63048229688562,9.518691059327129,9.63048229688562,1863600.0
2005-02-08,9.65020615418852,9.6962376006624,9.617326280793709,9.673221877425462,1307800.0
2005-02-09,9.67322399384859,9.778439110027058,9.653496316348017,9.778439110027058,2401900.0
2005-02-10,9.78501416010208,9.801453785064078,9.722542456409808,9.755422333465294,1817200.0
2005-02-11,9.732408984161893,9.752136664359762,9.614041648711355,9.62390580237612,1543000.0
2005-02-14,9.5844464073989,9.673221877425462,9.558142634109336,9.673221877425462,958000.0
2005-02-15,9.66664604155098,9.696237865702038,9.620614593818864,9.640342267542422,818400.0
2005-02-16,9.620613477639596,9.706100890032056,9.587733607160745,9.653493348118444,1612800.0
2005-02-17,9.650209664701023,9.66007319131558,9.587737945238326,9.587737945238326,1161300.0
2005-02-18,9.600890070956655,9.692952996634496,9.600890070956655,9.62390580237612,1247000.0
2005-02-21,9.633766784921535,9.732406414126435,9.633766784921535,9.70939068878474,1363600.0
2005-02-22,9.70939019648287,9.761997745205498,9.66007007081539,9.679798371934965,1436300.0
2005-02-23,9.706102901689029,9.752134353620937,9.64363119754466,9.719254476327505,1063700.0
2005-02-24,9.706103842805732,9.70939189356704,9.617328353645126,9.617328353645126,1911600.0
2005-02-25,9.633770088134014,9.660073872848027,9.607466303420004,9.620618509342856,2816700.0
2005-02-28,9.61732812131294,9.637055798272645,9.452929350008445,9.452929350008445,2227400.0
2005-03-01,9.51540169444285,9.725831935089747,9.51540169444285,9.683088527632693,2777700.0
2005-03-02,9.699527016549784,9.860637729026523,9.683087391103152,9.82446980048612,2451900.0
2005-03-03,9.781727300279195,9.801454978061072,9.604176318847612,9.604176318847612,2216200.0
2005-03-04,9.61075290593406,9.68308877334064,9.597601329125702,9.63376863569739,1885900.0
2005-03-07,9.643629399958629,9.719252664645191,9.63376525046984,9.699524992798995,1485100.0
2005-03-08,9.699524345181104,9.775147604818454,9.666644476211848,9.768571505598334,1859900.0
2005-03-09,9.768574195983454,9.82446980048612,9.702815067065414,9.82446980048612,4051200.0
2005-03-10,9.801453122886738,9.80802922327986,9.732405950153328,9.781725448838827,1767700.0
2005-03-11,9.841572952624375,9.888120729272734,9.768425721701645,9.781725448838827,3401900.0
2005-03-14,9.775071457287536,9.831594005419484,9.741822787651278,9.79169610918848,1997400.0
2005-03-15,9.828274915955536,9.841574645380282,9.795026226559676,9.838249713024094,1253400.0
2005-03-16,9.841575259122257,9.9346708342371,9.824950596304571,9.908072007894852,2184400.0
2005-03-17,9.957942805144947,9.957942805144947,9.89144543928174,9.92801905392309,1540100.0
2005-03-18,9.937993740069732,9.971242424758394,9.924694646693814,9.971242424758394,4118800.0
2005-03-21,9.957941634275937,9.987865381979312,9.924692955253755,9.934667115044348,2239900.0
2005-03-22,9.934669336071638,9.997841776920223,9.92802010611332,9.974567886651258,1977600.0
2005-03-23,9.947973410414656,9.974572244366314,9.908074842404051,9.95794821095886,3425300.0
2005-03-24,9.934670611698747,9.964594369934233,9.931346313375718,9.94464540916592,2519200.0
2005-03-28,9.94132047667686,9.974569167401404,9.94132047667686,9.94464540916592,3972700.0
2005-03-29,9.944644660323238,9.987868145260178,9.931345565534476,9.97789334854412,2686000.0
2005-03-30,9.957943225659752,9.99451620767966,9.937993634558808,9.96459245519416,1537800.0
2005-03-31,9.974571553700788,10.057692983314958,9.941322855021882,10.057692983314958,1652800.0
2005-04-01,10.057686827444318,10.057686827444318,9.941316770376266,9.991189470786631,1250100.0
2005-04-04,9.941320445371266,10.107563264304453,9.941320445371266,10.054365612979115,1693100.0
2005-04-05,10.041068195510606,10.12751391773843,10.007819499333523,10.09094092269316,1519900.0
2005-04-06,10.090940000352626,10.090940000352626,9.967920025991637,10.001168719129694,2154000.0
2005-04-07,9.974567362018366,9.994516319175943,9.931344515815956,9.931344515815956,1596800.0
2005-04-08,9.957943225659752,9.974567250744627,9.9313444050244,9.96459245519416,1224200.0
2005-04-11,9.964591817467005,10.061012932452948,9.931343769425098,10.024439318607817,5545000.0
2005-04-12,10.037739358389448,10.127509978736134,10.00116574340302,10.104236090714185,1359600.0
2005-04-13,10.120861726555274,10.120861726555274,9.974567886651258,9.974567886651258,1949700.0
2005-04-14,9.974565981516806,10.070987090404396,9.934667438557774,10.064337227550254,2593300.0
2005-04-15,10.090942380717166,10.090942380717166,9.95794821095886,9.95794821095886,4141200.0
2005-04-18,9.974567362018366,10.070988484250844,9.918044788266958,9.931344515815956,1756700.0
2005-04-19,9.974567886651258,10.001166708982357,9.89477141965796,9.974567886651258,3969600.0
2005-04-20,9.918046583419487,10.007817858125948,9.908071785952316,9.94464540916592,2085000.0
2005-04-21,9.941316770376266,10.007814127033951,9.91471795454635,9.991189470786631,1271200.0
2005-04-22,9.961265723707257,10.03773787411333,9.957941426623586,9.991189470786631,1818800.0
2005-04-25,9.964594892866456,10.03109227780526,9.944645931051236,9.96791982553,999100.0
2005-04-26,9.941318671955193,9.98786708418568,9.921369714808357,9.971242424758394,831700.0
2005-04-27,9.944644132258029,10.004491641044488,9.931345038175452,9.974567886651258,1274100.0
2005-04-28,9.977890379954577,10.001164264535024,9.911393023296888,9.991189470786631,2485700.0
2005-04-29,10.001168072054682,10.074314684892965,9.957945217687977,10.04106662807213,1393600.0
2005-05-02,10.007815935080291,10.054363712650677,9.957943225659752,9.96459245519416,1333600.0
2005-05-03,9.944644237311644,10.051039527759984,9.944644237311644,9.981217856215492,1670300.0
2005-05-04,9.974569690857091,9.974569690857091,9.91472217124538,9.96791982553,6502400.0
2005-05-05,9.941316977681945,9.957941634275937,9.908068298659767,9.934667115044348,4046400.0
2005-05-06,9.964594171902496,9.974568969171436,9.834924978236394,9.891447561095006,2284300.0
2005-05-09,9.878147831403089,9.921371318735805,9.858198871031233,9.891447561095006,1728100.0
2005-05-10,9.89144739578527,9.944645045331846,9.705255622372263,9.708580554739678,3856300.0
2005-05-11,9.7085797202834,9.75180256901272,9.568935743684602,9.625458320740448,3211900.0
2005-05-12,9.642084667329971,9.695282325106094,9.495790791362596,9.662033630454491,2761000.0
2005-05-13,9.625461205008456,9.75845535729567,9.54233978055818,9.575587843005378,1193800.0
2005-05-16,9.575587843005378,9.658709267455656,9.54233978055818,9.575587843005378,1984700.0
2005-05-17,9.512410231393591,9.74182476674244,9.419314064332337,9.61880548851174,2582400.0
2005-05-18,9.592209436212006,9.592209436212006,9.469189488393198,9.522387132269998,3201500.0
2005-05-19,9.519065134788516,9.61548629039358,9.5090909698405,9.59886225936946,1245700.0
2005-05-20,9.558961468504824,9.658706899727171,9.548986671716197,9.64873273710453,1904500.0
2005-05-24,9.658707125677404,9.678656719721353,9.578910651999614,9.592210381362245,1646400.0
2005-05-25,9.575587200347812,9.672008350638654,9.568937968804311,9.595536797476596,3268800.0
2005-05-26,9.578910323565797,9.65205756422026,9.57558539133914,9.642082767540291,1267000.0
2005-05-27,9.592209321523091,9.608833347223602,9.558960635956147,9.58555945757652,1010700.0
2005-05-30,9.595531920781976,9.6387547575952,9.592206989616994,9.608831011276129,672700.0
2005-05-31,9.57558275442964,9.625456089929449,9.56560859466232,9.56560859466232,2139100.0
2005-06-01,9.558962035655629,9.608834754225844,9.475840626649926,9.49246465478466,1704300.0
2005-06-02,9.475843417731316,9.522391217551894,9.425970684471231,9.425970684471231,1659300.0
2005-06-03,9.442591814566494,9.598860467350274,9.442591814566494,9.55563698009118,2006100.0
2005-06-06,9.558961912508494,9.642083320443351,9.535688019753298,9.55563698009118,1094000.0
2005-06-07,9.5922060525779,9.705251164481112,9.578906329217189,9.6786523519254,1510500.0
2005-06-08,9.698601619061462,9.79169778312508,9.66867787468979,9.66867787468979,1918000.0
2005-06-09,9.681981270390516,9.888121994057078,9.668681541552171,9.881472129637906,2649300.0
2005-06-10,9.824950839627595,9.87482419514975,9.768428252979731,9.81165174321013,1065500.0
2005-06-13,9.85200194691934,9.919251365252858,9.784753169923809,9.821739772803056,2192400.0
2005-06-14,9.80828767108892,9.811650205247073,9.683876472588627,9.767937902528937,1881400.0
2005-06-15,9.751127382538527,9.86545099626153,9.64016630349419,9.751127382538527,2088200.0
2005-06-16,9.7174999844774,9.855360661413473,9.7174999844774,9.784749376740834,1838400.0
2005-06-17,9.868813530940194,9.868813530940194,9.734315350483106,9.751127382538527,9108300.0
2005-06-20,9.737672242681636,9.835183774268565,9.707410728791386,9.804921619040726,1127000.0
2005-06-21,9.76793696546085,9.835186359496786,9.764575072963032,9.798199128643247,963500.0
2005-06-22,9.79483935279542,9.848639267975564,9.774664785439075,9.81837709627208,1339100.0
2005-06-23,9.801567139789377,9.878903537211391,9.791480173983617,9.845279462741376,1689200.0
2005-06-24,9.835184084538673,9.919245486970626,9.825096485365298,9.87889573161474,2258300.0
2005-06-27,9.845271899303018,9.872171523016783,9.78474758561264,9.79483454366929,1751600.0
2005-06-28,9.794837463362809,9.899074097495442,9.78811303643313,9.8486373681649,1679300.0
2005-06-29,9.851998296412033,9.93269782504547,9.851998296412033,9.885622993119672,1368400.0
2005-06-30,9.85536339222553,9.93606230049978,9.751127382538527,9.751127382538527,2492500.0
2005-07-04,9.835183340739244,9.835183340739244,9.747759411861054,9.757847010271538,1350700.0
2005-07-05,9.717498752361935,9.80492269468452,9.693961660455404,9.77802306945739,1883500.0
2005-07-06,9.767937265936377,9.858723758276282,9.724225607404817,9.835186662040998,1825200.0
2005-07-07,9.818376812580576,9.878900512900842,9.767939433640148,9.81165174321013,1314100.0
2005-07-08,9.784751562811298,9.919249736049478,9.774663959316728,9.85872539775783,1040900.0
2005-07-11,9.845273204554516,9.939421579365751,9.828460536668436,9.892347391960133,1051100.0
2005-07-12,9.862086450921534,9.925973314115248,9.828461752328115,9.868811518907773,974300.0
2005-07-13,9.858727437681308,9.912526718108486,9.79820308686623,9.80156562206018,1663200.0
2005-07-14,9.852003892832512,9.899078751499133,9.808292211218626,9.845279462741376,1476900.0
2005-07-15,9.88562381979796,9.936060548408287,9.858724188449932,9.91252345114599,1014200.0
2005-07-18,9.946146092122037,9.986495851461829,9.868809748169904,9.909158866172032,908300.0
2005-07-19,9.969682769738546,10.084006334884412,9.949508211576818,10.070556843222471,1959200.0
2005-07-20,10.070561443191531,10.134447680108176,10.053748769262468,10.073923336639409,2173500.0
2005-07-21,10.05038255676138,10.077282183866629,9.983133809667114,10.01003343677236,1337800.0
2005-07-22,10.023487682345957,10.070562533104198,9.95287636821559,10.047024787056074,992400.0
2005-07-25,10.006671294634785,10.033570922792226,9.936059369885417,9.959597105693687,1762000.0
2005-07-26,9.986495611491913,10.0033076366992,9.875534577645896,9.92597129460542,1399800.0
2005-07-27,9.92597112016519,10.107543426296038,9.89570896225378,10.070556843222471,2579300.0
2005-07-28,10.036933063877608,10.12771954585945,9.99322076899552,10.01003343677236,1744000.0
2005-07-29,9.962957206457682,10.0234815192626,9.919245559063915,9.969682272622144,2304300.0
2005-08-02,10.003310064887213,10.17143292312061,9.969685364972973,10.154620893832394,1944900.0
2005-08-03,10.08737145156889,10.164707812109846,10.02348458613437,10.131083112337055,4926300.0
2005-08-04,10.137810671506198,10.218509585986627,10.104185963471531,10.20506008757554,2651400.0
2005-08-05,10.120998895637005,10.30929636754831,10.120998895637005,10.248772019813751,1677200.0
2005-08-08,10.228595033647428,10.379905867223888,10.205057935388384,10.289119367078012,1239600.0
2005-08-09,10.356367046494375,10.41016630585244,10.312655388767604,10.383266676173406,1569000.0
2005-08-10,10.376543373844052,10.534578635161056,10.329468535802825,10.379905908085412,2727900.0
2005-08-11,10.339552359663989,10.484138072510705,10.336189826651552,10.447150850711516,1556300.0
2005-08-12,10.423617817651552,10.437067954935852,10.292482185818884,10.29584472013996,1697600.0
2005-08-15,10.339552404980804,10.356364428779068,10.282390626194072,10.329464805899288,1046200.0
2005-08-16,10.326109082547225,10.514407208218712,10.221873055315594,10.272309801309092,2191200.0
2005-08-17,10.2723091492662,10.386632774974958,10.2723091492662,10.369820741156955,1261100.0
2005-08-18,10.319382182296009,10.363093847332951,10.171433873650132,10.221870607565949,1357800.0
2005-08-19,10.252134567701871,10.309296380485351,10.221872393796614,10.309296380485351,573400.0
2005-08-22,10.272305154848402,10.309292384470984,10.188243735769978,10.245405526396818,738700.0
2005-08-23,10.28912278016422,10.312659886230945,10.17816167917964,10.18152421452318,1656400.0
2005-08-24,10.188244952408828,10.235319788823888,10.124358728043356,10.154620893832394,2719600.0
2005-08-25,10.127723042522131,10.28912086087726,10.104185299507996,10.211784486416,4198700.0
2005-08-26,10.208420128957869,10.27566888726276,10.15462086577883,10.161345292672856,2006900.0
2005-08-29,10.10417900939865,10.191602933585196,10.084004454997912,10.137803694291556,2066800.0
2005-08-30,10.120996039016248,10.18824479647768,10.087371339616634,10.18824479647768,1693400.0
2005-08-31,10.18151715610513,10.497587563222844,10.16134195803052,10.447150850711516,4161800.0
2005-09-01,10.423613809692052,10.537937367298907,10.423613809692052,10.50767521138312,3081700.0
2005-09-02,10.507675166067864,10.628723789208998,10.443788321483646,10.625361256195346,1503500.0
2005-09-06,10.591739437300811,10.75986228551194,10.585014369451304,10.655626299195616,1658400.0
2005-09-07,10.675802523741384,10.76995092294334,10.54802942139393,10.739689395584048,2404900.0
2005-09-08,10.776675873256654,10.837200209984989,10.652265306726514,10.796851079724672,2741200.0
2005-09-09,10.820387635912809,10.91789920493137,10.77667533209834,10.843924734272372,3422000.0
2005-09-12,10.870822466541194,10.931345503403906,10.843922198890782,10.911171585341457,2720700.0
2005-09-13,10.921366269790566,10.985908866822038,10.860219458000543,10.873807134455127,2684400.0
2005-09-14,10.860219309335443,10.877204714579872,10.802470227358304,10.819455632602732,3581500.0
2005-09-15,10.809266453647153,10.958734160779462,10.809266453647153,10.955337727008938,3616100.0
2005-09-16,10.95533362868918,11.060641178138944,10.95533362868918,10.9960972979569,6160100.0
2005-09-19,10.972319241689442,11.210109706761196,10.972319241689442,11.193124951224735,3133500.0
2005-09-20,10.785485034571906,10.785485034571906,10.554488715989928,10.615634876547151,9024900.0
2005-09-21,10.581662597387297,10.59185383808265,10.360857565735667,10.479752782140949,5303400.0
2005-09-22,10.49673853840384,10.70055883629968,10.445783625911591,10.625825007839516,4361500.0
2005-09-23,10.632615558491308,10.87040594776944,10.585057739806356,10.850024118036844,3437000.0
2005-09-26,10.870409024469684,10.94174577268787,10.802468708896,10.836438866682844,3305100.0
2005-09-27,10.81945249286882,10.93155354324323,10.805864172616518,10.860216157772188,3456000.0
2005-09-28,10.870409212795773,10.870409212795773,10.642809993985788,10.653001235876458,2279900.0
2005-09-29,10.652997441153945,10.805862127500562,10.574865910343911,10.717540006356748,1916100.0
2005-09-30,10.669987306086556,10.894189471897342,10.669987306086556,10.819455632602732,2298100.0
2005-10-03,10.76849811418437,10.805864700851288,10.700557805455205,10.737925040048925,2983700.0
2005-10-04,10.70056024829445,10.78548532963012,10.646208248073776,10.74472100550114,2600200.0
2005-10-05,10.70056079525514,10.785485880931768,10.568077868936236,10.581665545722462,3640200.0
2005-10-06,10.598652199846743,10.612239878233227,10.343876912811266,10.394831840632948,2801500.0
2005-10-07,10.360861221997144,10.540902650256072,10.360861221997144,10.445786313980728,2950600.0
2005-10-11,10.452577354518578,10.513723506149915,10.343873372919234,10.3778428812239,1823600.0
2005-10-12,10.455974434934411,10.483150430334248,10.3778428812239,10.3778428812239,2153300.0
2005-10-13,10.384639178941608,10.445785343155222,10.19440717199801,10.405021017703826,2529500.0
2005-10-14,10.42879957670449,10.44918141349512,10.38803525519632,10.408417091986951,1774600.0
2005-10-17,10.309904219574523,10.394829294450876,10.20799374096676,10.309904219574523,2894000.0
2005-10-18,10.292917434735434,10.292917434735434,9.953217180811135,9.953217180811135,2900600.0
2005-10-19,10.106084563941256,10.306507805446852,9.946425646100757,9.990586402804912,3756400.0
2005-10-20,10.017759354803443,10.082302577666995,9.8513063256726,9.8513063256726,1650300.0
2005-10-21,9.885277720505764,9.987187539591943,9.715427590077578,9.875086479426416,1869700.0
2005-10-24,9.895468829143184,9.953217902414163,9.813940840041834,9.861499319629436,2311200.0
2005-10-25,9.885275095437162,10.017757954653284,9.868289698148777,9.902259844798888,1740500.0
2005-10-26,9.902263400819892,9.997379716012285,9.86489680921997,9.91924880420794,1487100.0
2005-10-27,9.885280185798042,9.970205272191622,9.762987854054652,9.817339857512383,1515400.0
2005-10-28,9.84451254573886,9.85130670586602,9.76638164805683,9.80374888082944,1244200.0
2005-10-31,9.830927804510551,10.041541647833045,9.807148884902558,9.905661644410957,2124600.0
2005-11-01,9.905658347006538,9.905658347006538,9.582942879368806,9.589737039260006,3509200.0
2005-11-02,9.426684038857552,9.562564039562004,9.14133571341474,9.368934957567296,6257800.0
2005-11-03,9.426683415067147,9.426683415067147,9.171908187632898,9.38931617437351,4845800.0
2005-11-04,9.36553571716353,9.46404909991454,9.27381649486296,9.450460779013651,2217200.0
2005-11-07,9.396111688259513,9.430081853058551,9.3077895189528,9.341759683751842,1730200.0
2005-11-08,9.324773461427185,9.365537134444974,9.256833142494992,9.290803301961084,4541100.0
2005-11-09,9.260230957003737,9.375729119584255,9.260230957003737,9.368934957567296,1924000.0
2005-11-10,9.3417575190714,9.36213935405713,9.273817205216504,9.273817205216504,2078500.0
2005-11-11,9.290808922259558,9.290808922259558,9.222868562228134,9.256838742243849,1423200.0
2005-11-14,9.25343806803933,9.290805316346503,9.192291897328335,9.284011153394829,2250400.0
2005-11-15,9.28061294320628,9.328170782229918,9.20248202254546,9.253436942631778,1574100.0
2005-11-16,9.273817699693064,9.297597264358997,9.15492311599786,9.15492311599786,5162300.0
2005-11-17,9.17190539585648,9.219463216498449,9.151523565285167,9.17190539585648,1649700.0
2005-11-18,9.17190539585648,9.260227525567784,9.165111236357138,9.17190539585648,1507600.0
2005-11-21,9.15492620698705,9.171910968127552,9.01564909226817,9.036030935222197,2267800.0
2005-11-22,9.019045526154583,9.070001105430311,8.985076003873575,9.036030935222197,1776600.0
2005-11-23,9.086982757363335,9.47763796127209,9.06999800203435,9.47763796127209,4819700.0
2005-11-24,10.191009107117756,10.360859258903051,9.953218635447575,10.08909927521734,7767500.0
2005-11-25,10.089096057702768,10.119669127108214,9.766380613057157,9.766380613057157,2786000.0
2005-11-28,9.766381735420286,9.851306793989156,9.64408944374454,9.64748652383851,4421200.0
2005-11-29,9.664472904653111,9.70863365450072,9.538783520133718,9.538783520133718,1803100.0
2005-11-30,9.511612411856632,9.55237675013826,9.36214403539356,9.385922962754854,2517900.0
2005-12-01,9.45046073766781,9.606723187710328,9.4096970709971,9.603326107499964,3737400.0
2005-12-02,9.623709189638191,9.63050335094054,9.406301211378064,9.47763796127209,1755600.0
2005-12-05,9.46405122900621,9.51840322898351,9.341758905093815,9.372331986071911,2152000.0
2005-12-06,9.426684473798849,9.426684473798849,9.267025546595429,9.277216142164104,2257200.0
2005-12-07,9.2772139784409,9.426682275215176,9.25683214413022,9.35874196361046,3162900.0
2005-12-08,9.34176386831948,9.358748634363684,9.256838742243849,9.256838742243849,1583400.0
2005-12-09,9.239849717912293,9.375729727426032,9.182100632878075,9.307789398705664,4309000.0
2005-12-12,9.324771568245335,9.341756320566567,9.23984651078564,9.246640022958072,2890500.0
2005-12-13,9.281029272807466,9.30853878151568,9.201939517256156,9.201939517256156,3671100.0
2005-12-14,9.208816522673104,9.332608976719134,9.198500211553274,9.318854551104414,2191600.0
2005-12-15,9.29478240557464,9.33604633204288,9.250079053376044,9.29478240557464,1829000.0
2005-12-16,9.30165877784331,9.477032095384164,9.291343124732714,9.411697439422898,4212300.0
2005-12-19,9.542370438714858,9.552686750981064,9.415138544278806,9.542370438714858,1609600.0
2005-12-20,9.552686750981064,9.593950688288976,9.45984190822058,9.542370438714858,1886800.0
2005-12-21,9.542371168410314,9.611145277020531,9.511422885123569,9.5526874814654,1550200.0
2005-12-22,9.576754401576396,9.576754401576396,9.456400087469314,9.521735398992284,1179700.0
2005-12-23,9.470158529850542,9.54237075043759,9.439210247919386,9.466719758982808,883100.0
2005-12-28,9.521736556650062,9.62145826500363,9.497665822077762,9.573316795859032,1083100.0
2005-12-29,9.593947768240753,9.628334809450154,9.559560727031348,9.62145727003262,925100.0
2005-12-30,9.61114334534903,9.628336541106798,9.538930480233972,9.583633838609575,765800.0
2006-01-03,9.542369250561205,9.645529736864567,9.525176054803437,9.583633838609575,1149300.0
2006-01-04,9.618019952657107,9.64209134425328,9.576756021677529,9.597387987167316,1534500.0
2006-01-05,9.593950198313909,9.600827739473468,9.507982901454682,9.535492410214497,1757500.0
2006-01-06,9.559560727031348,9.628334809450154,9.497664839908332,9.62145727003262,1512000.0
2006-01-09,9.621458978866304,9.621458978866304,9.538930458833091,9.569878735830343,5742500.0
2006-01-10,9.611145277020531,9.62489970521547,9.507984114105207,9.5526874814654,3294800.0
2006-01-11,9.611142517163266,9.841534862207844,9.611142517163266,9.80714781777704,4051500.0
2006-01-12,9.800271927338017,9.913748733945742,9.762446106509298,9.834658977556993,3587800.0
2006-01-13,9.875926528075723,9.920629906487036,9.783082311141987,9.80027551460562,2769000.0
2006-01-16,9.817461067202602,9.985957478052487,9.817461067202602,9.893112677595164,2292500.0
2006-01-17,9.862167391820003,9.869044932276058,9.5595621705374,9.597387987167316,6007600.0
2006-01-18,9.542368580628196,9.566439315350513,9.346363276885556,9.463278836289646,4101000.0
2006-01-19,9.497668698672529,9.593951666123305,9.490791156460746,9.556126495715583,1880600.0
2006-01-20,9.559563421931278,9.611144326225489,9.477034893290368,9.477034893290368,1816200.0
2006-01-23,9.48735079869069,9.593950061631482,9.404822273587008,9.404822273587008,2107300.0
2006-01-24,9.439208599202852,9.497666381986791,9.40826032267733,9.439208599202852,1486300.0
2006-01-25,9.49766805444556,9.5183000238029,9.391068125029266,9.391068125029266,1993500.0
2006-01-26,9.435773142182104,9.49423094549273,9.394508540365775,9.41857928480922,1841000.0
2006-01-27,9.422015436394927,9.480473223450758,9.404822239681383,9.422015436394927,1198600.0
2006-01-30,9.449526370832912,9.477035883253508,9.394507345991732,9.41513931633755,2237900.0
2006-01-31,9.449524465229192,9.566440033408982,9.422014958356206,9.459840776260956,3668400.0
2006-02-01,9.783076663896432,9.903430330425463,9.53205170943147,9.62833529853298,8235400.0
2006-02-02,9.559567644548617,9.59739348283841,9.370439764857124,9.370439764857124,7346200.0
2006-02-03,9.422014780948068,9.432331091785583,9.336047491603871,9.346363802441388,5616200.0
2006-02-06,9.339490293878452,9.387631786813513,9.31198077564718,9.380754899164684,2070600.0
2006-02-07,9.387628420933064,9.514860307058584,9.370435224157534,9.404822273587008,3054300.0
2006-02-08,9.422015680037797,9.473595927390653,9.394506171057708,9.42545445064511,2506100.0
2006-02-09,9.439205492931368,9.439205492931368,9.370431421978427,9.37387019111389,3229200.0
2006-02-10,9.37043285934577,9.452961363621776,9.356677780693978,9.411697439422898,1764000.0
2006-02-13,9.387632969964084,9.404826830949771,9.342930243158747,9.370439764857124,2149900.0
2006-02-14,9.391068892151493,9.432333490115406,9.329172323144885,9.339488636605497,3089600.0
2006-02-15,9.329171111822005,9.380752016549136,9.318855455579335,9.366996933720984,1711700.0
2006-02-16,9.32229260162892,9.35324087672026,9.287905556429836,9.35324087672026,2616800.0
2006-02-17,9.35324087672026,9.36011776105741,9.311976291305694,9.35324087672026,2204500.0
2006-02-20,9.336043675729837,9.353237520098144,9.277585916633797,9.284463454381116,1815500.0
2006-02-21,9.26727558178911,9.298223863526529,9.198501476621855,9.212256560006695,3001200.0
2006-02-22,9.212251275668532,9.284463454381116,9.13316090333052,9.284463454381116,2430700.0
2006-02-23,9.284463454381116,9.360114401967367,9.250076421522603,9.284463454381116,2082500.0
2006-02-24,9.284466601655534,9.318853646170664,9.232886362822,9.239763902900693,2115600.0
2006-02-27,9.22256762854432,9.42545041638952,9.22256762854432,9.37387019111389,1904400.0
2006-02-28,9.370436126196545,9.49766802456996,9.35324292776592,9.49766802456996,2793000.0
2006-03-01,9.439213897042428,9.470162190937945,9.329175154370192,9.370439764857124,1380400.0
2006-03-02,9.377312501134153,9.439209057188382,9.336047911805204,9.387628156557597,1338900.0
2006-03-03,9.456401296118033,9.490788341097764,9.373872781693676,9.463278836289646,1480800.0
2006-03-06,9.4735966092263,9.507983661895922,9.411700701475146,9.483912921790733,1634500.0
2006-03-07,9.800270570310095,9.851850810557112,9.628335998901148,9.655845504091443,4116800.0
2006-03-08,9.67991850201386,9.886240167111897,9.659286532267606,9.865608197365638,2077800.0
2006-03-09,9.920630032249292,9.95501709549114,9.872487881359234,9.913752488425189,3488800.0
2006-03-10,9.903431650201082,9.93781869773979,9.869045258540757,9.917186731567917,1680300.0
2006-03-13,9.920664868899188,9.96588499815948,9.830223946908545,9.920664868899188,1999700.0
2006-03-14,9.830226896624715,9.868490553728932,9.77457103000236,9.812834023636311,1709600.0
2006-03-15,9.79196301371772,9.844140304539184,9.79196301371772,9.809355886305042,1115400.0
2006-03-16,9.774571453092117,10.014587802958982,9.774571453092117,9.95197478443108,2717500.0
2006-03-17,10.03545845508076,10.03545845508076,9.948496077937028,9.965888287977664,2650100.0
2006-03-20,9.94849282101204,10.00067009752249,9.94849282101204,9.99719152395912,1588200.0
2006-03-21,9.965883164236908,10.038931868485797,9.945012390224342,10.025017576830791,2122200.0
2006-03-22,10.00066878973598,10.014583082169896,9.965883722121164,10.007625935952936,3237200.0
2006-03-23,9.96588784533955,9.993715778250746,9.871968322962916,9.892839770249006,2111200.0
2006-03-24,9.865006438989727,9.945011619395045,9.8058720309793,9.903269411135376,1705500.0
2006-03-27,9.878922375564526,9.892836669393892,9.791960029541125,9.823266527187156,1856000.0
2006-03-28,9.802396149338485,9.844137705587364,9.78152537121404,9.791960428541229,2805800.0
2006-03-29,9.85804950005633,9.903269618436813,9.8093508089589,9.896313136472829,2499800.0
2006-03-30,9.861534029842527,9.92762562444872,9.785006710781577,9.851098305387769,3398700.0
2006-03-31,9.791961301697224,9.837182099047634,9.757176226074632,9.785004153878678,2106800.0
2006-04-03,9.77457265971431,9.79544344730991,9.635432969959698,9.753701872118713,1739400.0
2006-04-04,9.764132000910594,9.774567721170996,9.656298878766624,9.691083949497916,1548600.0
2006-04-05,9.659779067241267,9.90327327613094,9.652821919237809,9.882402495590716,1935300.0
2006-04-06,9.851097539147084,9.924146277707884,9.851097539147084,9.892839770249006,2394900.0
2006-04-07,9.82674575094058,9.82674575094058,9.68412754710188,9.698041178381953,3398500.0
2006-04-10,9.65629898205503,9.823266527187156,9.65629898205503,9.823266527187156,1760000.0
2006-04-11,9.757177932013326,9.85805460260904,9.687608432074786,9.809355886305042,1920800.0
2006-04-12,9.76413247679657,9.837181195239548,9.708476626301952,9.715433773481298,2173800.0
2006-04-13,9.70152204447387,9.861533154559815,9.698043469964365,9.858054580050316,1643400.0
2006-04-17,9.86153173043253,9.899794717570929,9.79544015123689,9.833703801845443,924500.0
2006-04-18,9.82674502594303,9.84413722962748,9.753696974304292,9.767610604557843,1698900.0
2006-04-19,9.750218845907952,9.8754441777858,9.70499805271228,9.715433773481298,1620500.0
2006-04-20,9.70500080450883,9.788484603922102,9.645866363657316,9.680651445947078,1758800.0
2006-04-21,9.722391275849766,9.767611407227395,9.687606202152306,9.704998407265988,1652100.0
2006-04-24,9.687606705027909,9.781526209845303,9.67021383554128,9.757176192564025,1546700.0
2006-04-25,9.70847721240974,9.819788920118942,9.69804149101071,9.77456878766337,1925600.0
2006-04-26,9.757175721215525,9.819788721402418,9.722391310862893,9.732826368580644,1194700.0
2006-04-27,9.71891317306357,9.767611880517654,9.666735891724173,9.72934823124937,1290800.0
2006-04-28,9.70499862472612,9.718912919904922,9.565858990288673,9.58325119579206,1756400.0
2006-05-01,9.618039716253216,9.652824803193026,9.5067279688221,9.565862417578677,1304700.0
2006-05-02,9.53107360885481,9.611078813145935,9.485853477920283,9.57281582957675,1313400.0
2006-05-03,9.572816473745002,9.635429477306191,9.464982672736229,9.496289174516823,3659800.0
2006-05-04,9.496289859528932,9.510204156199626,9.322365131966349,9.322365131966349,2461400.0
2006-05-05,9.357151713781905,9.423243306647656,9.3084529945494,9.353673139055257,3038300.0
2006-05-08,9.391932649699262,9.440631347424338,9.357147581265632,9.391932649699262,2436100.0
2006-05-09,9.405844901686423,9.42323710039468,9.325839062606857,9.35714555105759,2364900.0
2006-05-10,9.339753352349335,9.402366329250803,9.308446863898604,9.35714555105759,1271900.0
2006-05-11,9.322364038919774,9.34323548147864,9.190181553397476,9.211052332486242,2087800.0
2006-05-12,9.221488605017264,9.26670873965781,9.18322495484208,9.242359385353655,1822600.0
2006-05-15,9.242357592235674,9.339755654026144,9.242357592235674,9.32584136085464,1430800.0
2006-05-16,9.322361624871,9.346711634884182,9.207571374402876,9.235399293805152,2142200.0
2006-05-17,9.235404033990344,9.259754056501476,9.09626436556382,9.13104944853802,1757700.0
2006-05-18,9.183224486935236,9.28062256265933,9.165832281452769,9.218009561370277,3505600.0
2006-05-19,9.218012475362135,9.325845643075812,9.218012475362135,9.273668346664056,1914500.0
2006-05-23,9.252795170573206,9.291058157540077,9.148439941236845,9.172789959177765,2891600.0
2006-05-24,9.14148235211391,9.190181055170957,9.08582650191441,9.11017585344293,2103800.0
2006-05-25,9.127572445062594,9.183228322013496,9.110180232316832,9.169314684510963,1947800.0
2006-05-26,9.200615410777962,9.200615410777962,9.15539462453154,9.19017969161264,1509000.0
2006-05-29,9.165831730484443,9.22844472800976,9.165831730484443,9.186702508502858,704900.0
2006-05-30,9.20061604503148,9.339755659477648,9.190180325146764,9.277142667109368,1574200.0
2006-05-31,9.294533705468725,9.325840197730024,9.218007092979953,9.235399293805152,1808000.0
2006-06-01,9.242360587927433,9.350193741078073,9.238882013507062,9.339758681287185,1380800.0
2006-06-02,9.336281113555904,9.41280776864494,9.322366814374096,9.395415558137984,1036400.0
2006-06-05,9.395414166967385,9.45454860279348,9.360629087633765,9.398892741247767,1825000.0
2006-06-06,9.395416221390986,9.579776717742735,9.395416221390986,9.565862417578677,2604600.0
2006-06-07,9.618039355781058,9.673695227410697,9.569340633972695,9.576297783793985,3832600.0
2006-06-08,9.572815666302034,9.628471517335294,9.538030593538725,9.55890137180868,3024000.0
2006-06-09,9.54846984797916,9.614560780870413,9.538034123247233,9.576297783793985,1448800.0
2006-06-12,9.58672771343641,9.652819274420247,9.57629265776052,9.635427072647117,2151700.0
2006-06-13,9.610786525886166,9.6459910074126,9.424203915294452,9.434764789723635,2262400.0
2006-06-14,9.46644789008125,9.46644789008125,9.286905655041336,9.332671678280498,2125200.0
2006-06-15,9.32914834744881,9.367873329044269,9.241137513982313,9.31506629178887,1645400.0
2006-06-16,9.315067478546776,9.360833493802884,9.188332318807882,9.188332318807882,7601900.0
2006-06-19,9.20241812742608,9.445328363493646,9.20241812742608,9.396042481656954,1986900.0
2006-06-20,9.399558298826928,9.501650527519349,9.364353827341132,9.44180312743433,1718000.0
2006-06-21,9.399559716912371,9.469967999036824,9.276344383857651,9.304507831001343,1851000.0
2006-06-22,9.311548621317112,9.329150523528412,9.24113966953286,9.251701213741356,968900.0
2006-06-23,9.24114466139681,9.276349156305631,9.18833825476852,9.24114466139681,830100.0
2006-06-26,9.237617295498792,9.25521986563667,9.160168001300312,9.234096781471218,936000.0
2006-06-27,9.205936528789769,9.276345490785523,9.181293593532144,9.216498074530016,1765000.0
2006-06-28,9.205937704741908,9.241142190236753,9.12144734243611,9.17425373494352,1891700.0
2006-06-29,9.181296110642442,9.23410251088166,9.135530742827074,9.202418536444164,1570200.0
2006-06-30,9.205938317836898,9.325633173608953,9.191856925582998,9.286908169838656,1326500.0
2006-07-04,9.286907722277313,9.290428238038563,9.163693027982152,9.18129493531868,713200.0
2006-07-05,9.181294373566208,9.223539888646725,9.13552901440952,9.177773858020355,2084600.0
2006-07-06,9.170730197437964,9.293945520334898,9.170730197437964,9.19889364225988,1601400.0
2006-07-07,9.191855925892716,9.286907159810765,9.15665144188211,9.272825769088332,1275700.0
2006-07-10,9.23409879212731,9.406599988222991,9.19537447233084,9.406599988222991,1970600.0
2006-07-11,9.32915154948803,9.491091216343545,9.28338619582396,9.29746758484767,1461700.0
2006-07-12,9.293944177001212,9.329148645807573,9.223535910857883,9.234096781471218,2195400.0
2006-07-13,9.22354011548518,9.255224084707365,9.1812945993657,9.230580475280345,1629000.0
2006-07-14,9.223539504118277,9.32563176481298,9.223539504118277,9.276345892165166,1447000.0
2006-07-17,9.241138544837003,9.32562887381347,9.223536644767954,9.244659059144707,1124400.0
2006-07-18,9.241141800625751,9.427725095853187,9.237621285077728,9.272825769088332,2348500.0
2006-07-19,9.258742407777442,9.293946886848415,9.20593602490578,9.227058443760528,1886500.0
2006-07-20,9.22353748676024,9.262261804741089,9.072158715057402,9.072158715057402,1741100.0
2006-07-21,9.13552877616526,9.14608965105771,8.998231359336401,8.998231359336401,1468700.0
2006-07-24,9.022872260423942,9.14960810229822,8.927821050487747,9.14960810229822,1696700.0
2006-07-25,9.149608062193012,9.188333051811412,9.01583186305505,9.022872220874252,1747800.0
2006-07-26,9.019352803390548,9.170730911425448,8.913739373483716,9.14608797922138,2860200.0
2006-07-27,9.135526565004858,9.262261733326987,9.117923991995184,9.205934842635042,3027100.0
2006-07-28,9.2059384311652,9.353796744735,9.188336522763702,9.279867923684984,1301400.0
2006-07-31,9.209454521371214,9.24113847844343,9.086239207364745,9.086239207364745,2190400.0
2006-08-01,9.082719666701292,9.14960810229822,9.033433804403302,9.14960810229822,3258000.0
2006-08-02,9.100321805336453,9.14608715078874,9.01231095745403,9.026392343951088,2390400.0
2006-08-03,8.97710817205939,9.139047840308775,8.945424207146317,9.100323516558047,3182900.0
2006-08-04,9.075682148360052,9.202417358416463,9.075682148360052,9.18129493531868,2313600.0
2006-08-08,9.2059384311652,9.29394931611223,9.181295490815195,9.279867923684984,1954000.0
2006-08-09,9.293946936562964,9.501652625576195,9.279865547741007,9.480530206608462,2321900.0
2006-08-10,9.469970568337644,9.491092991558752,9.346755201853322,9.385480203983466,1806700.0
2006-08-11,9.371397246212656,9.42068311598202,9.33267225055409,9.39956069629081,1668800.0
2006-08-14,9.38195628657497,9.487569707327603,9.38195628657497,9.445324204732657,1669100.0
2006-08-15,9.469967869906975,9.688235085896496,9.455886482261915,9.667111997224598,4712100.0
2006-08-16,9.653029205284616,9.716397119142654,9.621345248355595,9.656549719551112,2224300.0
2006-08-17,9.610786782859847,9.755124556654865,9.593184877360812,9.709359199475568,4491100.0
2006-08-18,9.70935958992618,9.751605104880245,9.66007371537117,9.67415510604274,2588800.0
2006-08-21,9.593180433931384,9.681191263600484,9.554455454006796,9.596700947694472,1452600.0
2006-08-22,9.575580500753029,9.726958594800688,9.550936899356474,9.610784302666286,1900200.0
2006-08-23,9.57910320099836,9.712880105461492,9.57910320099836,9.67415510604274,986300.0
2006-08-24,9.628386435245885,9.748081236397578,9.628386435245885,9.63190694957028,1834600.0
2006-08-25,9.64246846585224,9.726958800879164,9.635428108202117,9.712877414109425,1541600.0
2006-08-28,9.670631447330528,9.850173652458022,9.667110932939462,9.818489694407903,1324200.0
2006-08-29,9.77624781964954,9.804411271821351,9.70231833802999,9.71640039985073,2081600.0
2006-08-30,9.68119387305864,9.81849058947904,9.66359197096816,9.804409202100564,1421100.0
2006-08-31,9.81496947728474,9.857214979787546,9.702315699236571,9.705836213734262,1426600.0
2006-09-01,9.80440857053661,9.80440857053661,9.579100343768769,9.610784302666286,1205500.0
2006-09-05,9.62838627688859,9.73399901900569,9.575579905830038,9.656549719551112,1197400.0
2006-09-06,9.635432299386608,9.67415663344968,9.519257954257814,9.550941256138588,1869400.0
2006-09-07,9.550942703939224,9.638953605149927,9.508697847381216,9.603749781841556,1478000.0
2006-09-08,9.582622709257738,9.667113058814994,9.57558235039684,9.628388734936426,928000.0
2006-09-11,10.064922510036078,10.631712691841395,10.033238545123384,10.4486499326724,23317900.0
2006-09-12,10.385286587379298,10.87814751146942,10.367684675310684,10.81830007037827,11373000.0
2006-09-13,10.675945893493711,10.825409163152962,10.487337271688984,10.643918001512564,7003900.0
2006-09-14,10.537162048885722,10.640362537916682,10.51936839301241,10.53360331771106,1951400.0
2006-09-15,10.533601266011994,10.622567491774326,10.44463504024966,10.46954547486176,5748000.0
2006-09-18,10.444637846415862,10.601218635878572,10.433961652102964,10.49089999758784,1810900.0
2006-09-19,10.498015358436673,10.65815484727215,10.32364162545942,10.59409905173796,2149300.0
2006-09-20,10.551400198053695,10.786271112397564,10.551400198053695,10.782712379906435,2382300.0
2006-09-21,10.729326823513054,10.92861098162614,10.729326823513054,10.907259277232203,3097300.0
2006-09-22,10.893032801447443,10.932177507623058,10.811183298515314,10.921501987192856,2855200.0
2006-09-25,10.871681220945757,11.067407481584029,10.871681220945757,10.935737063381591,4502000.0
2006-09-26,10.896582790224768,10.92505195312426,10.779147408419568,10.779147408419568,1580700.0
2006-09-27,10.747118954967045,10.907257733392784,10.747118954967045,10.846760680540832,1227800.0
2006-09-28,10.804062840504445,10.889470368723767,10.711537848577168,10.75424127330748,1173700.0
2006-09-29,10.72933092501674,10.82185591777126,10.65815832357698,10.789828009557825,1751500.0
2006-10-02,10.747125380909464,11.006906718996314,10.711538738172925,11.006906718996314,1970400.0
2006-10-03,10.978430589240311,11.206183872531412,10.914374808625103,11.17415598222381,4056400.0
2006-10-04,11.142132999697486,11.344975941819754,11.142132999697486,11.266685885893557,3236200.0
2006-10-05,11.266685785203858,11.323624130597445,11.177719535681554,11.231099149643212,2624600.0
2006-10-06,11.202629093440564,11.220422749196883,11.04960704772905,11.159925677142528,2696700.0
2006-10-10,11.17415744291644,11.298710290532258,11.102984871963413,11.227537040820817,2376300.0
2006-10-11,12.152792656479733,12.188378620393587,11.483765946262713,11.715077426737782,35700600.0
2006-10-12,11.707954656906075,11.707954656906075,11.298709517212927,11.320061219161618,8348800.0
2006-10-13,11.323621487798446,11.654575967381945,11.309387244151464,11.654575967381945,7100900.0
2006-10-16,11.583406489838463,11.64390425102946,11.465971735494252,11.547820529738363,2613200.0
2006-10-17,11.494433905807284,11.654573353155495,11.35564683727771,11.409027105565984,2543500.0
2006-10-18,11.387678050680506,11.46952682376773,10.97131604480216,11.209745581138623,5217400.0
2006-10-19,11.227541602714496,11.359211964552488,11.031816104619876,11.049609084898044,3112000.0
2006-10-20,11.085190215249066,11.191950080138112,11.053162323658183,11.070955973852202,2221800.0
2006-10-23,11.092310916354496,11.234656765706465,10.953523798081145,11.138573062859429,2510200.0
2006-10-24,11.135016363918078,11.298713940879434,11.085194801520537,11.280920962082288,2569600.0
2006-10-25,11.298708088001751,11.32361851691728,11.159921024753356,11.245328500503003,2438500.0
2006-10-26,11.28091622774804,11.476641627409828,11.248888336347624,11.309385389130815,2988500.0
2006-10-27,11.298710597997404,11.36988384964564,11.074516009194788,11.110101956260474,2434900.0
2006-10-30,11.1314523375964,11.277356866359348,11.038927398592868,11.270239406722544,1805400.0
2006-10-31,11.245334325729363,11.327183114210044,11.124340169384611,11.280920962082288,3905100.0
2006-11-01,9.875251327204989,10.14215001172404,9.750698472011074,9.999804182398906,13319000.0
2006-11-02,9.999808111372229,10.049629001521282,9.743584839157151,9.832551102285448,6165000.0
2006-11-03,9.871696475264692,9.903724384291577,9.800523872017289,9.832551102285448,3414800.0
2006-11-06,9.893048506150642,9.92151768411584,9.83966888231073,9.889490452818888,2362300.0
2006-11-07,9.935750720838053,9.942868183663965,9.893046622641192,9.917957742531886,3318900.0
2006-11-08,9.925073887157522,9.935750080708557,9.857460030943349,9.9286326183412,2115700.0
2006-11-09,9.928629127083449,9.935746586948053,9.796959513379903,9.839662915050877,2329700.0
2006-11-10,9.857459739740651,9.857459739740651,9.750699843659849,9.772051551372591,1791600.0
2006-11-13,9.772053909790175,9.832550995208951,9.62614929414937,9.690205111505568,1748700.0
2006-11-14,9.697321547101922,9.743583699865486,9.533623967890772,9.604796562816151,2329200.0
2006-11-15,9.608357277059088,9.715116530856235,9.587005562051417,9.6119160093535,3023800.0
2006-11-16,9.643942176639053,9.800522975473411,9.643942176639053,9.732908431628788,1977100.0
2006-11-17,9.768496892600696,9.775613678471592,9.643943976616368,9.697323603821426,1130200.0
2006-11-20,9.66885057195568,9.768493000796989,9.64038140353795,9.718671446997076,2314600.0
2006-11-21,9.7186702086828,9.750698103916692,9.668849339989382,9.736463860900756,3051000.0
2006-11-22,9.71511658663685,9.754261963341328,9.661736959431792,9.697323603821426,2762500.0
2006-11-23,9.69732210622865,9.750701725190105,9.69732210622865,9.743584261659596,1650000.0
2006-11-24,9.743580851265651,9.871692434939172,9.711553634105714,9.857458191619026,1514200.0
2006-11-27,9.864573571672093,9.964215975782928,9.804076518954504,9.960657245769143,2851600.0
2006-11-28,9.893046960614363,10.060303948944185,9.87881271323487,9.957102770718668,1492300.0
2006-11-29,9.964213715785007,10.06741482650243,9.957096257371765,10.021152025574557,2091100.0
2006-11-30,10.070979933163176,10.085214859963331,9.90728234751339,9.982013676938204,1898200.0
2006-12-01,9.996249538639429,10.067422821779363,9.910842006126742,9.953545433003718,1750000.0
2006-12-04,9.999805212825477,10.038949895699508,9.964218582137566,10.006922674714762,2005300.0
2006-12-05,10.00692465433406,10.124360083704854,9.967779284957578,10.09233217762567,2108200.0
2006-12-06,10.09233232227295,10.199091558227911,10.09233232227295,10.184857310187963,38983500.0
2006-12-07,10.19553083216659,10.330759895266446,10.167061662896916,10.305848778241762,1917300.0
2006-12-08,10.26670933046873,10.312971499589976,10.188418565982015,10.25247439919519,2656500.0
2006-12-11,10.252468189981018,10.305847792410685,10.231116484760843,10.277378625864298,5829600.0
2006-12-12,10.640365171129108,10.900146502341496,10.462432640913711,10.793387255715752,9447700.0
2006-12-13,10.847349163592067,10.883327242133332,10.559525907711508,10.696241782698582,5227200.0
2006-12-14,10.703439094978728,10.89772033567048,10.620689982635884,10.804177592325363,6268200.0
2006-12-15,10.86533732577305,10.86533732577305,10.750207350125413,10.761000978343072,6555800.0
2006-12-18,10.937297311111148,11.120784949335173,10.91930860953476,11.041633701684113,5247800.0
2006-12-19,10.958884169633825,11.27908841841158,10.958884169633825,11.059622685214746,2761700.0
2006-12-20,11.066817735770009,11.289880646188918,11.066817735770009,11.135176034354814,2465200.0
2006-12-21,11.153159032314282,11.171147724005593,10.800575459857605,10.883324539596998,2408900.0
2006-12-22,10.865343034093984,11.02724342506828,10.865343034093984,10.976874506039618,851900.0
2006-12-27,11.063216461614315,11.171150006262122,11.012847565608638,11.11718323393822,1119000.0
2006-12-28,11.081203553863215,11.26828897799686,11.081203553863215,11.26828897799686,1496900.0
2006-12-29,11.185541646928511,11.33305114663756,11.15316144589728,11.297073069244554,1084000.0
2007-01-02,11.279088828130202,11.383424538928177,11.243110736528305,11.27189307256482,731700.0
2007-01-03,11.33305280604313,11.354639381149775,11.08120691364112,11.14596732518591,2301400.0
2007-01-04,11.20713090920735,11.261097695139506,11.106393091793972,11.167555632177056,2106100.0
2007-01-05,11.167552670299086,11.189139241701737,10.861740049491814,10.861740049491814,1965900.0
2007-01-08,10.894127108908378,10.901322179756294,10.789790690024216,10.832964546237529,1669800.0
2007-01-09,10.829363164382734,11.002057160918854,10.829363164382734,10.858145497138754,1226700.0
2007-01-10,10.865344766841224,10.88333347329876,10.750214712347438,10.832964546237529,1631300.0
2007-01-11,10.883327804138608,10.919305884537748,10.771796372503603,10.78978506959077,2113200.0
2007-01-12,10.858143645651396,10.89412172701782,10.696242622614918,10.73222070398134,2395500.0
2007-01-15,10.732220880117373,10.76460108525609,10.685449853930802,10.710634305433176,1278400.0
2007-01-16,10.75021224012822,10.757407995546496,10.671060989202196,10.725027782389256,3026200.0
2007-01-17,10.714231803198697,10.735818377119196,10.65306927190327,10.671057969132884,1378200.0
2007-01-18,10.703439087897875,10.7214277866649,10.505560656561144,10.505560656561144,2247200.0
2007-01-19,10.498364725831678,10.591907467540183,10.476778150429674,10.527147055109308,1745800.0
2007-01-22,10.559525921765822,10.57391674146662,10.444396619260369,10.487569764587528,1608800.0
2007-01-23,10.505563898198304,10.505563898198304,10.415619004159703,10.480378751438426,2105600.0
2007-01-24,10.498363410762376,10.721426263165988,10.451591702654513,10.703437566955133,1711300.0
2007-01-25,10.782590926498608,10.937296214960664,10.73941777255217,10.84735134364318,3036900.0
2007-01-26,10.937292765966394,10.99125953449388,10.901314691539842,10.962477212197577,1180200.0
2007-01-29,10.987663587216048,11.066814810925692,10.868935722314424,10.904913800809636,1198700.0
2007-01-30,10.940895524807884,11.07401425372785,10.865342152395876,11.07401425372785,1789500.0
2007-01-31,11.045226882177928,11.189138492264432,11.038031130117432,11.131573848229827,2908100.0
2007-02-01,11.26109548207796,11.304269314073991,11.138770425351444,11.22511808934351,3125600.0
2007-02-02,11.315061155822413,11.325854097447529,11.063215329124828,11.063215329124828,2551800.0
2007-02-05,11.145966659685564,11.153162413033089,11.04882604816842,11.08840200535499,1998600.0
2007-02-06,11.153165335474007,11.27908830715178,11.1027964212929,11.261098919069248,2786300.0
2007-02-07,11.2610945953771,11.2610945953771,10.843750559251257,10.897718016553082,5625500.0
2007-02-08,10.883329429415154,10.937296214960664,10.818569012270585,10.84735134364318,3121200.0
2007-02-09,10.865339228361345,11.009250865339842,10.858143474956211,10.89412155575704,3938000.0
2007-02-12,10.955285916960268,10.955285916960268,10.86174316574489,10.87253611143037,1303200.0
2007-02-13,10.919308272088127,11.009253149640376,10.901318884842702,11.009253149640376,2857600.0
2007-02-14,11.027238998180136,11.243106785710731,11.016446054849707,11.22511808934351,3291700.0
2007-02-15,11.225119093062084,11.433791146214748,11.225119093062084,11.390617310358234,3494900.0
2007-02-16,11.422997892740778,11.494954059468462,11.31506432887412,11.43019364665852,2016900.0
2007-02-19,11.440982842706022,11.512938985857486,11.340245065763536,11.38701607845474,1309700.0
2007-02-20,11.297071426624449,11.476961101208357,11.243104661494206,11.440983029046642,2114500.0
2007-02-21,11.422997662170037,11.422997662170037,11.297074716050751,11.361835127553515,2341300.0
2007-02-22,11.40500779791488,11.4086049882085,11.22511808934351,11.22511808934351,2164100.0
2007-02-23,11.217920474935855,11.358234204747577,11.210724723093035,11.307865314297146,2344300.0
2007-02-26,11.26469829865795,11.397817043318048,11.25390535059435,11.27908981104286,1299500.0
2007-02-27,11.243105009273195,11.28627883444766,10.811369502427237,11.063215329124828,2832800.0
2007-02-28,11.027237918984234,11.113584888301052,10.937293073501124,11.045227299815682,2973800.0
2007-03-01,10.86893921702192,11.005655822017474,10.796983723120304,10.879732849908413,2436500.0
2007-03-02,10.829364144858127,10.99126452393462,10.829364144858127,10.865342235616795,1497300.0
2007-03-05,10.832960521069335,10.99126300050617,10.796982435297366,10.84735134364318,2584200.0
2007-03-06,10.901317277476842,11.124380842855365,10.901317277476842,11.027240224728027,2892800.0
2007-03-07,11.034435053620502,11.174748810559604,11.030837177003498,11.109988403903156,2717600.0
2007-03-08,11.117181738428686,11.16755131388327,11.012846084134583,11.03083477708109,2418200.0
2007-03-09,11.081206365754458,11.12797807676866,11.045228971097153,11.052424038293724,2567100.0
2007-03-12,11.056025789777896,11.117188342845516,11.03443920817316,11.066819423692786,2527600.0
2007-03-13,11.105047667296816,11.217918449137038,10.93027987067993,10.93027987067993,3909700.0
2007-03-14,10.995822368517388,10.995822368517388,10.886591931069075,10.90843774077243,1146700.0
2007-03-15,10.98125247423602,11.046790564639702,10.92663763038809,10.98125247423602,1124200.0
2007-03-16,10.959407401584643,11.003099001771128,10.94120198945239,10.977612119251436,4265800.0
2007-03-19,11.00674206063359,11.137818273660791,10.981255173537322,11.137818273660791,2373700.0
2007-03-20,11.152378466907406,11.196070755909869,11.123250505727556,11.163301712774365,1326100.0
2007-03-21,11.141456122358466,11.236122171566896,11.1232507122422,11.236122171566896,2013300.0
2007-03-22,11.203358527362504,11.236127586899686,11.072282289213792,11.086846624326194,1308500.0
2007-03-23,11.086843665864896,11.192432289391189,11.014023398666014,11.050433532265457,1875300.0
2007-03-26,11.072275137574229,11.08319838185315,10.94848114694089,10.955763309793504,2489200.0
2007-03-27,10.94119757524494,10.984889852269314,10.886582749813368,10.94847973715987,1641500.0
2007-03-28,10.941200585409538,11.010379753703674,10.90479115474824,10.970328546617798,1123400.0
2007-03-29,12.19734485324624,12.233754282310525,11.396324913455873,11.669399798230042,17278900.0
2007-03-30,11.614783716172758,11.887859266164654,11.567451046779532,11.887859266164654,4965200.0
2007-04-02,11.8332453209563,11.887860854933004,11.705810926918293,11.836885708387074,1756500.0
2007-04-03,11.83324890561555,11.993452390784054,11.767710800562265,11.898787010668835,2018900.0
2007-04-04,11.898786263917604,12.015298134715511,11.833248162977398,11.960682587621656,1931700.0
2007-04-05,12.015297048238653,12.0335017659801,11.960681506083375,11.993450553590357,3196100.0
2007-04-09,11.94975603597296,12.015294114987336,11.84052636725919,11.88421795695858,845300.0
2007-04-10,12.561444579680066,12.736212337595235,12.397599372593756,12.463137455428278,15657000.0
2007-04-11,12.47042090511795,12.732573263493618,12.47042090511795,12.626983964822216,6053100.0
2007-04-12,12.597858449041054,12.77262765749165,12.597858449041054,12.670678721073608,3809000.0
2007-04-13,12.656112435344106,12.732574473088114,12.605138669468737,12.685241095233431,1878500.0
2007-04-16,12.925542161909162,13.453487119547876,12.856363703874464,13.202257382978392,7358000.0
2007-04-17,14.221740105085113,14.221740105085113,13.690153288530018,14.054253124809332,33182600.0
2007-04-18,14.01784164299887,14.119789137762938,13.908611985904448,13.963226119986436,11697400.0
2007-04-19,13.835796353521586,14.036051022957428,13.835796353521586,13.995999811284074,9561200.0
2007-04-20,14.10887505543257,14.676871557679435,14.10887505543257,14.472975056863088,29362200.0
2007-04-23,14.381950412014946,14.527590971759771,14.327334854877805,14.389232578895315,10995400.0
2007-04-24,14.167128292920172,14.33097354004112,14.167128292920172,14.33097354004112,11774200.0
2007-04-25,14.254509953633548,14.309124098811743,14.210816970774117,14.225381298393929,8342200.0
2007-04-26,14.199897913427582,14.301845453989118,14.072463487725662,14.072463487725662,5055800.0
2007-04-27,14.036050598067632,14.145280288186935,14.017845881202891,14.108870854457455,5341500.0
2007-04-30,14.017844909416992,14.057896117101397,13.613693833955528,13.613693833955528,9111800.0
2007-05-01,13.52995590724194,13.730210628905088,13.431648740840489,13.580929684872784,6707900.0
2007-05-02,13.50810568548635,13.722924681265276,13.489900968338487,13.686515246969549,2335500.0
2007-05-03,13.635547502116957,13.781186692515927,13.580931937635151,13.617342776933524,1641800.0
2007-05-04,13.635537648982426,13.7192804354583,13.591846062327727,13.69015178506817,2091500.0
2007-05-07,13.653752227300387,13.66467478462415,13.533598541013026,13.617342776933524,2368100.0
2007-05-08,13.580926068583688,13.846718830406616,13.562721351267497,13.653746326779356,3936200.0
2007-05-09,13.635544904926997,13.646467460170314,13.489904353336977,13.551802073888668,2760500.0
2007-05-10,13.544512088673535,13.617332322432134,13.508101277329017,13.602767997894327,2859000.0
2007-05-11,13.580927940906976,13.613696992166158,13.42800662765151,13.544518501255032,4154500.0
2007-05-14,13.493545445389392,13.544519219176388,13.435289505499796,13.486263279286796,1345000.0
2007-05-15,13.471697364557976,13.526312909446151,13.435287927253194,13.526312909446151,2295300.0
2007-05-16,13.49353773465552,13.5590758031967,13.435281828055627,13.50446028310226,2930600.0
2007-05-17,13.817591507884094,13.817591507884094,13.657386662677332,13.792104625952271,4599900.0
2007-05-18,13.799387956843972,14.207179491147093,13.799387956843972,14.097949789503703,7285200.0
2007-05-22,13.7447709614392,14.19625543991142,13.7447709614392,14.108870854457455,2937900.0
2007-05-23,14.07245599447402,14.469324780390949,14.07245599447402,14.294555676872934,7644800.0
2007-05-24,14.309119950080982,14.41834959769848,14.261786593505612,14.32004388709396,5528500.0
2007-05-25,14.312769692021758,14.462050617607296,14.276358863262423,14.349179131849995,2591300.0
2007-05-28,14.32732968462375,14.40379171480942,14.279997700378829,14.378304834391136,1612900.0
2007-05-29,14.381946677440595,14.454766938403704,14.334613299474936,14.371024124421968,7097400.0
2007-05-30,14.327329979677042,14.421996727978057,14.27271583005493,14.421996727978057,17365900.0
2007-05-31,14.381946677440595,14.451125161443525,14.341895464464343,14.371024124421968,4106700.0
2007-06-01,14.381942923204676,14.509377304926655,14.367378597027706,14.480250041503313,6509200.0
2007-06-04,14.334609633698593,14.41835242626486,14.181688374820338,14.199893088172905,3202600.0
2007-06-05,14.345536667680593,14.36374138496054,14.23630558613911,14.272716409629904,6235500.0
2007-06-06,14.345541365097422,14.447488926392356,14.316412696766667,14.411079479910264,6950400.0
2007-06-07,14.345535914200944,14.436560884750618,14.323689421253926,14.345535914200944,3903800.0
2007-06-08,14.316412611783026,14.429284117497655,14.28000316551707,14.429284117497655,3208400.0
2007-06-11,14.421997382053766,14.523944910449975,14.38194617048928,14.502099805182734,4604200.0
2007-06-12,14.49117525287572,14.54579079160382,14.407432445375251,14.407432445375251,4577800.0
2007-06-13,14.5121632804784,14.61138422762506,14.357816936956478,14.43498940778673,2830300.0
2007-06-14,14.39089357097807,14.442341893865786,14.258597082488713,14.276971283254086,2608500.0
2007-06-15,14.240227785468944,14.434996904003343,14.240227785468944,14.40192277049164,6142500.0
2007-06-18,14.405596805902332,14.523193400084228,14.405596805902332,14.471745065362398,2319500.0
2007-06-19,14.449693840221403,14.486442246802122,14.365171383596271,14.46071808182325,2895200.0
2007-06-20,14.431319347394483,14.515841802323838,14.3725210569279,14.394569539689227,2987600.0
2007-06-21,14.887011855302458,15.02298409680051,14.773090909335725,14.97153574676877,20807800.0
2007-06-22,14.883329228209702,14.956827430696642,14.758382704540391,14.758382704540391,7004400.0
2007-06-25,14.809837042077358,15.11852849643616,14.80248707865665,14.96418347018785,11110300.0
2007-06-26,14.423968709408346,14.607713533732015,14.332096297246506,14.51216684190288,14174700.0
2007-06-27,14.43866851912049,14.66283742734382,14.405594394925874,14.570965015898963,7227300.0
2007-06-28,14.570964748719303,14.62608735345842,14.497466540538763,14.548914865706628,4626100.0
2007-06-29,14.717961763089184,14.88333240350046,14.717961763089184,14.824534109338884,5500000.0
2007-07-03,15.324320258371433,15.361068666398848,15.11485124851896,15.15894961852424,11245300.0
2007-07-04,15.1589512611173,15.20304963590099,15.14792701788689,15.184675429896291,2396000.0
2007-07-05,15.20304867857815,15.309621029301525,15.181000193505708,15.28022258191761,5875300.0
2007-07-06,15.221413292673658,15.34268549160844,15.214064736854365,15.33901121369879,10829900.0
2007-07-09,15.309621618397,15.346370029506415,15.250823319504711,15.31329589876313,8640300.0
2007-07-10,15.287567181963446,15.309617063185607,15.173646300302964,15.19569477966352,2815400.0
2007-07-11,15.19569447048472,15.232444271773923,15.162620350255224,15.180995951830614,2859000.0
2007-07-12,15.17731793415089,15.210392049288467,15.10381974474945,15.12586962212829,3297800.0
2007-07-13,15.136897539681256,15.173647344246572,15.122199019716836,15.140573221068642,3277700.0
2007-07-16,15.140576045120866,15.151600287615874,14.92375706425994,14.956831193606927,6082400.0
2007-07-17,15.015627630536509,15.122199967663931,15.011951948918709,15.092800122168727,4143500.0
2007-07-18,15.01195478846262,15.199375334291071,14.901708150725796,15.188351091076006,7847100.0
2007-07-19,15.111169451468715,15.19569187721709,15.081771017316012,15.15159352505736,4295400.0
2007-07-20,15.092799741891174,15.217746278374058,15.092799741891174,15.129548145972477,5322700.0
2007-07-23,15.129547690567932,15.140573332949849,15.03032672216265,15.081775047072565,2449000.0
2007-07-24,15.030328015471945,15.081776344808812,14.780434928525574,14.809833373063,4788700.0
2007-07-25,14.920088899368883,14.971538661278748,14.791467999250903,14.831892111248743,6187900.0
2007-07-26,14.77308063296247,14.8649530232149,14.692232480944678,14.864953023214897,6335800.0
2007-07-27,14.791461734787084,14.83188582966456,14.655490926268186,14.69958930165176,7293400.0
2007-07-30,14.736336107838206,14.773085918203698,14.65916360886356,14.762060274163089,6731800.0
2007-07-31,14.743684715603225,14.890681139838714,14.736334754205265,14.802483004925058,7969900.0
2007-08-01,14.7216338521865,14.773082171789108,14.559937531307948,14.659159891339357,10801200.0
2007-08-02,14.736332610014092,14.8796547336276,14.717958410123616,14.875979052532552,6525900.0
2007-08-03,14.754715512338972,14.754715512338972,14.479098172022768,14.490122417039489,39025600.0
2007-08-07,14.515844673136622,14.534218879692222,14.295351390745209,14.350474010412013,19870100.0
2007-08-08,14.460724193381452,14.58567079116886,14.460724193381452,14.515848228411537,13585600.0
2007-08-09,14.350473339506555,14.515843994499848,14.3173992085079,14.368847545203137,10071100.0
2007-08-10,14.368843688942624,14.368843688942624,13.799235054046022,14.276971283254086,11216600.0
2007-08-13,14.497472520093302,14.570970758588556,14.332101833944558,14.339451797980312,12509300.0
2007-08-14,14.368843688942624,14.497465898023572,14.251247121810229,14.276971283254086,12036800.0
2007-08-15,14.240221772403103,14.442340768800388,14.159373613099572,14.295345772266703,12155600.0
2007-08-16,14.295350082097508,14.295350082097508,13.865386398373944,13.964608786925533,12723000.0
2007-08-17,14.07485128523782,14.43131664293644,13.990328846148143,14.185097883969505,11971700.0
2007-08-20,14.207152693355187,14.416621724175055,14.207152693355187,14.357823424328462,8475500.0
2007-08-21,14.390892652081794,14.699583971558996,14.368842771454291,14.659159891339357,13737300.0
2007-08-22,14.68120622464573,14.769402922122232,14.615058000607744,14.68120622464573,17456700.0
2007-08-23,14.662845964970042,14.662845964970042,14.416627029965651,14.578322063587336,9267000.0
2007-08-24,14.615062206049505,14.717958850000707,14.515839841441569,14.688560409669634,3201300.0
2007-08-27,14.626090653584276,14.714288803673664,14.626090653584276,14.64814054157213,2328700.0
2007-08-28,14.629763757780877,14.740010374568358,14.526865700499007,14.618738114798877,4410500.0
2007-08-29,14.62976190158446,14.7730826254101,14.600362059845038,14.758382704540391,4551400.0
2007-08-30,14.681213757493412,14.773086182256373,14.633439704095329,14.736336371234016,2665600.0
2007-08-31,14.791456461549313,14.86495466222746,14.7363324605753,14.842904781465542,6483700.0
2007-09-04,14.875982869760598,14.875982869760598,14.791460407086396,14.82820881629711,6899400.0
2007-09-05,14.769402534058717,14.883324783988906,14.765728255869249,14.868624867508652,7806600.0
2007-09-06,14.872306454492614,15.02297715360514,14.861280811822695,14.993577308967694,12302100.0
2007-09-07,14.901700446136555,15.037671182315956,14.8576020942143,15.011947026872862,5990500.0
2007-09-10,14.978877938377888,15.063401793892998,14.978877938377888,15.034001948172648,5731100.0
2007-09-11,15.030327381739855,15.067075786327656,14.982553334286305,15.015627459160028,5644100.0
2007-09-12,15.036021080845616,15.073102130194476,14.980401628568428,15.036021080845616,5281300.0
2007-09-13,15.054557565262163,15.054557565262163,14.94331727083847,14.998938125298858,2109600.0
2007-09-14,14.943323491585431,15.03231661286953,14.891411426877074,14.902535036600954,2385300.0
2007-09-17,14.939613473656324,14.995232927021071,14.835787947946754,14.869160185764576,7593700.0
2007-09-18,14.880289198590964,15.01377818566096,14.85433316382711,14.991529549650023,8200900.0
2007-09-19,14.991531640650036,15.102772007224765,14.97669921457394,15.054567329726446,9971500.0
2007-09-20,14.94332304009888,14.94332304009888,14.813542882249063,14.85803873429791,8878200.0
2007-09-21,14.906239570812328,14.906239570812328,14.83207889344565,14.887699755094973,7075900.0
2007-09-24,14.887703322694028,14.9173667520507,14.8432060569126,14.89882693189058,2693700.0
2007-09-25,14.895,14.925,14.87,14.925,2753679.0
2007-09-26,14.925,14.925,14.855,14.875,2241931.0
2007-09-27,14.905,14.905,14.83,14.85,3161174.0
2007-09-28,14.85,14.885,14.755,14.795,4286030.0
2007-10-01,14.81,14.885,14.775,14.795,6682667.0
2007-10-02,14.83,14.85,14.77,14.78,3507420.0
2007-10-03,14.795,14.83,14.79,14.81,3685681.0
2007-10-04,14.825,14.865,14.8,14.83,2788801.0
2007-10-05,14.87,14.925,14.85,14.925,2530478.0
2007-10-09,14.925,15.0,14.925,14.96,1621307.0
2007-10-10,14.965,15.07,14.94,15.055,3885867.0
2007-10-11,15.07,15.11,15.025,15.1,2812280.0
2007-10-12,15.1,15.1,15.055,15.075,808130.0
2007-10-15,15.06,15.09,15.045,15.055,1720643.0
2007-10-16,15.06,15.12,15.055,15.07,3376780.0
2007-10-17,15.065,15.125,15.065,15.105,4421842.0
2007-10-18,15.1,15.185,15.1,15.16,3511883.0
2007-10-19,15.125,15.155,15.07,15.075,1815339.0
2007-10-22,15.1,15.1,15.0,15.04,1492395.0
2007-10-23,15.015,15.12,15.015,15.095,1079736.0
2007-10-24,15.065,15.155,15.05,15.1,2038406.0
2007-10-25,15.11,15.175,15.07,15.14,2513977.0
2007-10-26,15.155,15.265,15.125,15.23,3545735.0
2007-10-29,15.21,15.27,15.145,15.22,2207429.0
2007-10-30,15.165,15.27,15.145,15.25,1032263.0
2007-10-31,15.255,15.295,15.225,15.295,1501269.0
2007-11-01,15.24,15.275,15.185,15.215,1904677.0
2007-11-02,15.27,15.275,15.14,15.165,1836476.0
2007-11-05,15.125,15.185,15.03,15.125,1744004.0
2007-11-06,15.185,15.22,15.09,15.125,964744.0
2007-11-07,15.085,15.125,14.975,15.035,2075217.0
2007-11-08,15.035,15.085,14.925,14.985,2552567.0
2007-11-09,14.94,14.98,14.8,14.825,4284589.0
2007-11-12,15.04,15.15,14.83,14.865,2744941.0
2007-11-13,14.925,15.085,14.91,15.065,1467419.0
2007-11-14,15.1,15.11,14.805,14.84,2177823.0
2007-11-15,14.84,14.94,14.82,14.82,2078495.0
2007-11-16,14.855,14.925,14.8,14.86,2989412.0
2007-11-19,14.86,14.86,14.765,14.765,3961566.0
2007-11-20,14.79,14.81,14.66,14.665,3485928.0
2007-11-21,14.68,14.7,14.57,14.645,2020689.0
2007-11-22,14.645,14.645,14.565,14.61,602898.0
2007-11-23,14.625,14.81,14.61,14.695,3297714.0
2007-11-26,14.74,14.785,14.61,14.625,2020490.0
2007-11-27,14.635,14.74,14.625,14.645,3155049.0
2007-11-28,14.7,14.755,14.665,14.725,4897119.0
2007-11-29,14.68,14.68,14.35,14.535,8701906.0
2007-11-30,14.74,14.74,14.51,14.575,6299800.0
2007-12-03,14.61,14.615,14.47,14.47,3033985.0
2007-12-04,14.51,14.51,14.38,14.415,3061989.0
2007-12-05,14.46,14.48,14.425,14.46,8657759.0
2007-12-06,14.48,14.62,14.48,14.61,3502479.0
2007-12-07,14.485,14.725,14.485,14.7,3284762.0
2007-12-10,14.7,14.765,14.685,14.725,2677940.0
2007-12-11,14.715,25.595,14.62,14.64,2867969.0
2007-12-12,11.315,14.775,11.315,14.555,2207256.0
2007-12-13,14.555,14.575,14.32,14.355,3392495.0
2007-12-14,14.35,14.63,13.94,14.445,9722183.0
2007-12-17,14.445,14.595,14.37,14.43,3390274.0
2007-12-18,14.485,14.555,14.39,14.425,3460582.0
2007-12-19,14.43,14.535,14.43,14.48,2325693.0
2007-12-20,14.54,16.0,14.415,14.51,4778078.0
2007-12-21,14.39,14.625,14.39,14.57,4733643.0
2007-12-24,14.595,14.67,14.585,14.67,1354463.0
2007-12-27,14.67,14.78,14.63,14.735,1580483.0
2007-12-28,14.755,14.795,14.74,14.78,1045574.0
2007-12-31,14.78,14.84,14.75,14.84,1391433.0
2008-01-02,14.855,14.86,14.725,14.75,2504514.0
2008-01-03,14.725,14.78,14.65,14.67,1106299.0
2008-01-04,14.71,14.71,14.6,14.605,1894130.0
2008-01-07,14.625,14.66,14.52,14.57,2390271.0
2008-01-08,14.63,14.63,14.31,14.355,4058760.0
2008-01-09,14.365,14.365,14.24,14.33,5005530.0
2008-01-10,14.325,14.445,14.24,14.425,3172356.0
2008-01-11,14.41,14.615,14.35,14.54,3453069.0
2008-01-14,14.61,14.61,14.38,14.42,2303372.0
2008-01-15,14.41,14.42,14.22,14.24,2157747.0
2008-01-16,14.285,14.365,13.845,13.85,5692186.0
2008-01-17,13.99,14.155,13.12,13.67,9166158.0
2008-01-18,13.81,13.915,13.405,13.61,5309612.0
2008-01-21,13.1,13.16,12.625,12.88,7827742.0
2008-01-22,12.88,13.15,12.725,13.1,6830978.0
2008-01-23,13.08,13.365,12.71,13.23,7825641.0
2008-01-24,13.545,14.035,13.395,13.755,7912069.0
2008-01-25,13.81,13.81,13.475,13.58,3970083.0
2008-01-28,13.1,13.32,12.93,13.08,7837005.0
2008-01-29,13.19,13.19,12.71,12.89,6921907.0
2008-01-30,12.91,12.96,12.46,12.725,12074656.0
2008-01-31,12.76,13.185,12.595,13.065,11092182.0
2008-02-01,13.35,13.49,13.185,13.47,5887464.0
2008-02-04,13.605,13.695,13.235,13.375,4533090.0
2008-02-05,13.175,13.2,12.91,12.93,5359181.0
2008-02-06,13.1,13.32,13.015,13.06,5557833.0
2008-02-07,13.1,13.36,12.955,12.995,7065746.0
2008-02-08,13.025,13.475,13.0,13.34,7065009.0
2008-02-11,13.47,13.505,13.295,13.33,2648629.0
2008-02-12,13.395,13.545,13.365,13.435,2910852.0
2008-02-13,13.47,13.635,13.47,13.595,2457012.0
2008-02-14,13.695,13.695,13.38,13.395,2042868.0
2008-02-15,13.135,13.36,13.12,13.175,6429721.0
2008-02-19,13.265,13.395,13.155,13.395,3051779.0
2008-02-20,13.32,13.38,13.23,13.34,2994192.0
2008-02-21,13.45,13.47,13.285,13.36,3046885.0
2008-02-22,13.43,13.535,13.36,13.43,4449973.0
2008-02-25,13.49,13.725,13.455,13.66,3095130.0
2008-02-26,13.715,13.88,13.49,13.865,6058127.0
2008-02-27,13.865,14.05,13.7,13.725,3403738.0
2008-02-28,13.735,13.755,13.565,13.605,2686905.0
2008-02-29,13.605,13.605,13.31,13.35,1992454.0
2008-03-03,13.38,13.47,13.265,13.27,3496955.0
2008-03-04,13.28,13.42,13.21,13.42,4999535.0
2008-03-05,13.49,13.74,13.485,13.69,3298451.0
2008-03-06,13.69,13.84,13.435,13.5,3189439.0
2008-03-07,13.435,13.48,13.28,13.395,4845476.0
2008-03-10,14.125,14.245,14.035,14.115,10265054.0
2008-03-11,14.235,14.555,14.235,14.465,10204176.0
2008-03-12,14.565,14.645,14.45,14.475,3078341.0
2008-03-13,14.395,14.395,14.23,14.32,5944222.0
2008-03-14,14.28,14.335,13.665,14.07,9783888.0
2008-03-17,13.655,13.81,13.39,13.79,3845471.0
2008-03-18,13.865,14.27,13.865,14.23,3406808.0
2008-03-19,14.03,14.03,13.64,13.66,2871648.0
2008-03-20,13.655,14.06,13.45,13.925,2917717.0
2008-03-24,13.98,14.09,13.855,14.055,1390799.0
2008-03-25,14.055,14.145,13.79,13.86,3253389.0
2008-03-26,13.225,13.67,13.13,13.495,6490391.0
2008-03-27,13.695,14.01,13.555,13.955,8299494.0
2008-03-28,13.885,13.885,13.1,13.31,10806583.0
2008-03-31,13.28,13.4,13.035,13.13,3136804.0
2008-04-01,13.13,13.3,13.055,13.25,3338410.0
2008-04-02,13.335,13.345,13.085,13.16,3284386.0
2008-04-03,13.185,13.395,13.095,13.355,5927480.0
2008-04-04,13.45,13.61,13.28,13.6,2690606.0
2008-04-07,13.64,13.79,13.585,13.655,2366756.0
2008-04-08,13.545,13.65,13.445,13.595,1064209.0
2008-04-09,13.76,13.92,13.68,13.865,5641620.0
2008-04-10,13.865,14.125,13.845,14.05,4052984.0
2008-04-11,13.94,14.13,13.81,13.89,2094345.0
2008-04-14,13.905,14.01,13.795,13.825,1463548.0
2008-04-15,13.905,13.975,13.825,13.935,1363203.0
2008-04-16,13.945,14.055,13.88,13.93,2506471.0
2008-04-17,13.935,14.055,13.89,14.02,2478079.0
2008-04-18,14.13,14.355,14.13,14.3,4416414.0
2008-04-21,14.3,14.4,14.075,14.33,1992935.0
2008-04-22,14.34,14.495,14.3,14.465,3191739.0
2008-04-23,14.46,14.46,14.12,14.225,3119052.0
2008-04-24,14.165,14.22,14.075,14.195,1822169.0
2008-04-25,14.065,14.165,13.985,14.13,3035626.0
2008-04-28,14.055,14.15,13.78,13.895,2942349.0
2008-04-29,13.855,13.88,13.585,13.655,3231476.0
2008-04-30,13.655,13.955,13.64,13.905,3294439.0
2008-05-01,13.825,13.935,13.775,13.925,2403013.0
2008-05-02,14.015,14.16,13.935,14.11,2564619.0
2008-05-05,14.14,14.14,13.885,13.92,3423226.0
2008-05-06,13.82,13.865,13.705,13.81,1838178.0
2008-05-07,14.055,14.055,13.84,13.89,3292633.0
2008-05-08,13.825,14.185,13.795,14.165,2380322.0
2008-05-09,14.075,14.295,14.025,14.09,3550972.0
2008-05-12,14.055,14.485,13.995,14.395,8383472.0
2008-05-13,14.47,14.77,14.455,14.77,5870921.0
2008-05-14,14.845,14.965,14.69,14.725,6369569.0
2008-05-15,14.79,14.805,14.64,14.715,3418618.0
2008-05-16,14.735,14.77,14.61,14.665,2659462.0
2008-05-20,13.98,14.26,13.945,14.13,5148211.0
2008-05-21,14.15,14.315,13.98,14.025,6187474.0
2008-05-22,12.11,12.565,0.095,12.33,17568613.0
2008-05-23,12.355,12.715,12.285,12.695,9745177.0
2008-05-26,12.845,12.845,12.58,12.755,3427613.0
2008-05-27,13.09,13.3,13.04,13.165,7436069.0
2008-05-28,13.205,13.22,12.985,13.09,2556565.0
2008-05-29,13.105,13.225,13.055,13.215,3100814.0
2008-05-30,13.225,13.29,13.17,13.24,6618199.0
2008-06-02,13.225,13.23,12.975,13.09,5988721.0
2008-06-03,13.315,13.315,13.055,13.07,5007406.0
2008-06-04,13.035,13.125,12.945,13.025,2245496.0
2008-06-05,13.07,13.185,13.025,13.1,2032254.0
2008-06-06,13.035,13.175,13.035,13.145,2414671.0
2008-06-09,13.07,13.13,12.945,13.015,3906755.0
2008-06-10,12.98,13.055,12.94,13.01,2364394.0
2008-06-11,12.98,13.09,12.96,13.08,4473893.0
2008-06-12,13.0,13.015,12.68,12.775,6743923.0
2008-06-13,12.92,12.94,12.515,12.715,2004346.0
2008-06-16,12.56,12.725,12.56,12.665,2196975.0
2008-06-17,12.73,13.285,12.58,13.24,7211326.0
2008-06-18,13.1,13.24,13.09,13.24,8332453.0
2008-06-19,13.175,13.28,13.01,13.025,6612194.0
2008-06-20,13.07,14.15,13.015,13.07,5513771.0
2008-06-23,14.425,14.465,13.81,13.82,20602982.0
2008-06-24,13.905,14.145,13.89,14.06,4505224.0
2008-06-25,14.2,14.26,14.075,14.185,3019765.0
2008-06-26,14.13,14.205,13.98,13.98,3379696.0
2008-06-27,13.985,14.045,13.855,13.89,3715461.0
2008-06-30,13.315,13.505,13.225,13.43,2817053.0
2008-07-02,13.465,13.695,13.45,13.495,3080771.0
2008-07-03,13.41,13.485,13.28,13.28,1689312.0
2008-07-04,14.925,15.065,14.83,14.975,18723738.0
2008-07-07,14.99,15.0,14.78,14.855,20547436.0
2008-07-08,14.83,14.895,14.725,14.885,5273332.0
2008-07-09,14.83,14.94,14.765,14.77,4017558.0
2008-07-10,14.785,14.83,14.695,14.695,4053258.0
2008-07-11,14.655,14.875,14.585,14.83,3086614.0
2008-07-14,14.83,14.84,14.66,14.725,3781970.0
2008-07-15,14.69,14.69,14.455,14.49,5632450.0
2008-07-16,14.535,14.56,14.475,14.52,5932676.0
2008-07-17,14.495,14.74,14.495,14.715,5251385.0
2008-07-18,14.715,14.76,14.565,14.615,2738252.0
2008-07-21,14.735,14.76,14.545,14.58,5040677.0
2008-07-22,14.545,14.69,14.545,14.665,1871369.0
2008-07-23,14.695,14.735,14.645,14.735,5601892.0
2008-07-24,14.735,14.735,14.64,14.67,5947510.0
2008-07-25,14.66,14.73,14.57,14.695,4793953.0
2008-07-28,14.675,14.725,14.66,14.715,1436169.0
2008-07-29,14.71,14.73,14.675,14.73,6215444.0
2008-07-30,14.7,14.77,14.7,14.73,4699089.0
2008-07-31,14.735,14.745,14.695,14.71,3117858.0
2008-08-01,14.73,14.805,14.71,14.725,4690570.0
2008-08-05,14.725,14.94,14.715,14.795,5203149.0
2008-08-06,14.81,14.995,14.79,14.985,2577682.0
2008-08-07,14.99,15.13,14.915,15.075,3871319.0
2008-08-08,15.065,15.13,15.025,15.125,4166482.0
2008-08-11,15.12,15.205,15.11,15.17,2015424.0
2008-08-12,15.18,15.205,15.15,15.17,1434320.0
2008-08-13,15.18,15.18,15.085,15.105,4968742.0
2008-08-14,15.105,15.115,15.045,15.065,3667987.0
2008-08-15,15.065,15.14,15.055,15.13,2185173.0
2008-08-18,15.11,15.185,15.11,15.185,5423444.0
2008-08-19,15.185,15.185,15.09,15.095,2506599.0
2008-08-20,15.095,15.12,15.08,15.11,1242167.0
2008-08-21,15.075,15.1,15.055,15.075,1449992.0
2008-08-22,15.065,15.095,15.05,15.07,1239331.0
2008-08-25,15.095,15.11,15.06,15.065,1367089.0
2008-08-26,15.07,15.08,15.055,15.07,1962054.0
2008-08-27,15.07,15.11,15.065,15.1,5662114.0
2008-08-28,15.11,15.19,15.095,15.19,2621680.0
2008-08-29,15.155,15.2,15.135,15.2,816986.0
2008-09-02,15.2,15.22,15.17,15.195,1945477.0
2008-09-03,15.17,15.21,15.12,15.15,1733937.0
2008-09-04,15.14,15.16,15.065,15.065,2216861.0
2008-09-05,15.075,15.09,15.0,15.035,3976547.0
2008-09-08,15.11,15.14,15.045,15.055,2511782.0
2008-09-09,15.095,15.105,14.87,14.875,2617500.0
2008-09-10,14.925,14.94,14.8,14.825,2290709.0
2008-09-11,14.81,14.825,14.46,14.785,4156652.0
2008-09-12,14.725,15.1,14.66,14.96,3902153.0
2008-09-15,14.545,14.635,14.205,14.3,4051755.0
2008-09-16,14.165,14.205,13.41,14.045,8339161.0
2008-09-17,14.075,14.075,12.62,12.865,15742798.0
2008-09-18,13.165,13.595,12.095,13.09,7676370.0
2008-09-19,13.8,14.45,13.8,14.3,5398345.0
2008-09-22,14.045,14.355,13.655,13.695,2628308.0
2008-09-23,13.655,14.1,13.525,13.905,4299184.0
2008-09-24,13.925,14.115,13.885,14.115,3505833.0
2008-09-25,14.015,14.145,13.925,13.93,4622717.0
2008-09-26,13.79,18.57,13.665,14.055,3504323.0
2008-09-29,13.885,13.885,12.96,13.225,4016209.0
2008-09-30,13.225,14.075,13.225,13.865,4967792.0
2008-10-01,13.82,13.855,13.51,13.64,3148308.0
2008-10-02,13.6,13.6,13.095,13.145,3073238.0
2008-10-03,13.195,13.785,13.185,13.185,4926925.0
2008-10-06,13.035,13.035,12.095,12.755,5214832.0
2008-10-07,13.005,13.175,12.235,12.545,4509892.0
2008-10-08,12.24,13.03,11.995,12.6,8628593.0
2008-10-09,12.525,12.935,12.515,12.845,3311862.0
2008-10-10,12.13,12.505,11.865,12.465,6868395.0
2008-10-14,13.41,13.54,12.535,12.79,3755334.0
2008-10-15,12.525,12.655,12.14,12.275,4221481.0
2008-10-16,12.205,12.465,11.76,12.205,4930060.0
2008-10-17,12.215,13.255,12.0,13.18,3060756.0
2008-10-20,13.24,13.48,12.665,13.255,3199621.0
2008-10-21,13.015,13.68,13.015,13.58,5443998.0
2008-10-22,13.41,13.655,13.315,13.47,3856396.0
2008-10-23,13.36,13.655,13.105,13.26,2778338.0
2008-10-24,12.56,13.43,12.465,13.43,3298897.0
2008-10-27,13.055,13.365,12.805,12.805,2670578.0
2008-10-28,13.205,13.225,12.81,13.21,2655387.0
2008-10-29,12.96,13.19,12.805,12.985,3092797.0
2008-10-30,13.26,13.62,13.16,13.595,3694970.0
2008-10-31,13.515,13.6,13.205,13.235,3062268.0
2008-11-03,13.405,13.465,13.285,13.335,1603917.0
2008-11-04,13.455,13.62,13.39,13.505,2120632.0
2008-11-05,13.5,13.54,13.28,13.405,1282904.0
2008-11-06,13.41,13.845,13.375,13.785,2622937.0
2008-11-07,13.975,14.335,13.85,14.085,2370652.0
2008-11-10,14.355,14.47,14.06,14.28,2287382.0
2008-11-11,14.305,14.52,14.18,14.32,1777601.0
2008-11-12,14.23,14.415,14.015,14.09,1983249.0
2008-11-13,14.09,14.395,14.075,14.205,4016774.0
2008-11-14,14.2,14.255,13.945,14.015,3606017.0
2008-11-17,14.075,14.16,13.985,14.09,1431190.0
2008-11-18,14.215,14.505,14.215,14.49,2826527.0
2008-11-19,14.415,14.565,13.72,13.79,4885572.0
2008-11-20,13.75,13.94,13.345,13.42,7664341.0
2008-11-21,13.695,13.695,12.18,13.055,7829152.0
2008-11-24,13.61,14.47,13.61,14.335,5451455.0
2008-11-25,14.32,14.6,14.29,14.49,5458114.0
2008-11-26,8.88,9.87,8.65,9.54,23521431.0
2008-11-27,9.615,9.635,9.3,9.53,4757130.0
2008-11-28,9.53,9.545,9.26,9.425,7250238.0
2008-12-01,9.22,9.26,8.6,8.71,7974875.0
2008-12-02,8.805,8.875,8.05,8.355,5621146.0
2008-12-03,8.22,8.405,8.135,8.275,8856423.0
2008-12-04,8.465,9.14,8.28,8.67,5920858.0
2008-12-05,8.73,8.73,8.31,8.635,2756728.0
2008-12-08,8.805,11.335,8.64,9.315,3594445.0
2008-12-09,9.06,9.06,8.475,8.5,4810299.0
2008-12-10,8.615,8.745,8.52,8.695,4295169.0
2008-12-11,8.45,8.74,8.18,8.325,6530390.0
2008-12-12,8.28,8.305,7.91,8.02,10176997.0
2008-12-15,8.24,8.375,8.045,8.105,4990651.0
2008-12-16,8.235,8.235,7.96,8.055,4488197.0
2008-12-17,8.2,8.425,8.16,8.2,305420.0
2008-12-18,8.34,8.69,8.31,8.69,11632352.0
2008-12-19,8.655,8.705,8.54,8.69,3943285.0
2008-12-22,8.675,8.69,8.505,8.535,5113316.0
2008-12-23,8.58,8.85,8.34,8.755,3059586.0
2008-12-24,8.705,8.965,8.705,8.925,2182117.0
2008-12-29,8.925,9.045,8.805,8.9,2485108.0
2008-12-30,8.925,9.31,8.88,9.265,2909080.0
2008-12-31,9.26,9.685,9.23,9.645,2606139.0
2009-01-02,9.635,9.75,9.525,9.595,1196166.0
2009-01-05,9.54,9.545,9.145,9.31,1934819.0
2009-01-06,9.385,9.485,9.205,9.295,2615017.0
2009-01-07,9.1,9.405,9.1,9.335,2687922.0
2009-01-08,9.23,9.47,9.23,9.465,3314189.0
2009-01-09,9.495,9.495,9.315,9.335,2510924.0
2009-01-12,9.28,9.55,9.28,9.45,3623363.0
2009-01-13,9.445,9.625,9.42,9.52,4287817.0
2009-01-14,9.54,9.595,9.235,9.33,4740567.0
2009-01-15,9.34,9.425,9.235,9.35,5917442.0
2009-01-16,9.345,9.575,9.215,9.535,2750171.0
2009-01-19,9.47,9.69,9.47,9.615,2125609.0
2009-01-20,9.63,9.655,9.405,9.545,1908946.0
2009-01-21,9.61,9.655,9.445,9.655,3199610.0
2009-01-22,9.58,9.725,9.53,9.61,2070159.0
2009-01-23,9.515,9.68,9.48,9.625,2152764.0
2009-01-26,9.655,9.805,9.58,9.695,3036233.0
2009-01-27,9.705,9.79,9.64,9.79,3058245.0
2009-01-28,9.795,9.86,9.695,9.825,1954282.0
2009-01-29,9.815,9.855,9.625,9.675,3198807.0
2009-01-30,9.73,9.73,9.58,9.64,2347183.0
2009-02-02,9.565,9.605,9.445,9.545,2408805.0
2009-02-03,9.485,9.61,9.485,9.595,1648388.0
2009-02-04,9.555,9.65,9.48,9.56,1535618.0
2009-02-05,9.485,9.55,9.41,9.52,1168064.0
2009-02-06,9.46,9.745,9.46,9.59,1318860.0
2009-02-09,9.57,9.8,9.56,9.62,1311598.0
2009-02-10,9.565,9.68,9.565,9.645,2578812.0
2009-02-11,9.675,9.95,9.64,9.785,3351856.0
2009-02-12,9.75,9.975,9.75,9.965,1487527.0
2009-02-13,9.965,10.125,9.89,10.025,1533649.0
2009-02-17,9.98,9.98,9.83,9.865,2008228.0
2009-02-18,9.905,9.905,9.635,9.65,1692874.0
2009-02-19,9.675,9.825,9.675,9.71,4318149.0
2009-02-20,9.745,9.745,9.58,9.605,3917410.0
2009-02-23,9.605,9.725,9.38,9.405,2457339.0
2009-02-24,9.435,9.695,9.42,9.675,2958713.0
2009-02-25,9.605,9.7,9.515,9.615,3121181.0
2009-02-26,9.615,9.665,9.545,9.59,2719446.0
2009-02-27,9.52,9.595,9.475,9.53,2665455.0
2009-03-02,9.53,9.56,9.16,9.29,2480212.0
2009-03-03,9.35,9.43,9.17,9.175,3234424.0
2009-03-04,9.29,9.515,9.275,9.515,5143249.0
2009-03-05,9.465,9.515,9.185,9.27,2903865.0
2009-03-06,9.34,9.43,9.195,9.235,2502792.0
2009-03-09,9.215,9.445,9.2,9.265,2115606.0
2009-03-10,9.33,9.575,9.33,9.55,3942190.0
2009-03-11,9.465,9.67,9.32,9.59,2741649.0
2009-03-12,9.555,9.695,9.425,9.44,3080952.0
2009-03-13,9.51,9.745,9.45,9.65,2490947.0
2009-03-16,9.655,9.835,9.615,9.73,2124997.0
2009-03-17,9.785,9.83,9.66,9.8,1930131.0
2009-03-18,9.8,9.8,9.455,9.51,2858410.0
2009-03-19,9.555,9.555,9.32,9.37,2039528.0
2009-03-20,9.375,9.445,9.2,9.2,1691418.0
2009-03-23,9.36,9.395,9.025,9.105,3532631.0
2009-03-24,9.125,9.375,9.105,9.34,2305489.0
2009-03-25,9.395,9.565,9.385,9.55,2639193.0
2009-03-26,9.585,9.73,9.585,9.71,3996249.0
2009-03-27,9.665,9.88,9.615,9.815,2517763.0
2009-03-30,9.73,9.825,9.62,9.765,1373903.0
2009-03-31,9.835,9.89,9.695,9.795,1365346.0
2009-04-01,9.845,10.185,9.765,10.14,2617187.0
2009-04-02,10.29,10.51,10.235,10.42,4360848.0
2009-04-03,10.315,10.36,10.02,10.06,2108654.0
2009-04-06,10.135,10.26,9.99,10.22,1266629.0
2009-04-07,10.195,10.195,9.94,9.99,1295422.0
2009-04-08,10.05,10.13,10.0,10.13,1070309.0
2009-04-09,10.06,10.135,9.87,9.98,2051159.0
2009-04-13,9.905,10.075,9.885,10.03,985605.0
2009-04-14,10.1,10.135,9.865,10.01,1717421.0
2009-04-15,9.975,10.33,9.975,10.235,2758040.0
2009-04-16,10.255,10.33,10.19,10.205,1650847.0
2009-04-17,10.275,10.36,10.135,10.165,1164130.0
2009-04-20,10.14,10.17,9.825,9.905,1146221.0
2009-04-21,9.905,10.055,9.835,9.975,2453035.0
2009-04-22,10.08,10.37,9.99,10.245,2345449.0
2009-04-23,10.205,10.31,10.11,10.255,1783614.0
2009-04-24,10.19,10.41,10.19,10.36,1752683.0
2009-04-27,10.235,10.42,10.14,10.14,1270349.0
2009-04-28,10.12,10.27,10.08,10.245,896606.0
2009-04-29,10.255,10.39,10.06,10.06,1009985.0
2009-04-30,10.19,10.275,9.94,9.945,1350196.0
2009-05-01,10.02,10.075,9.98,10.06,685265.0
2009-05-04,10.14,10.255,10.015,10.235,838313.0
2009-05-05,10.165,10.315,10.055,10.11,1421621.0
2009-05-06,10.1,10.165,9.995,10.165,1749176.0
2009-05-07,10.17,10.175,9.71,9.71,3166233.0
2009-05-08,9.75,9.82,9.595,9.62,2746119.0
2009-05-11,9.61,9.66,9.48,9.5,2808282.0
2009-05-12,9.53,9.63,9.43,9.495,2120563.0
2009-05-13,9.475,9.515,9.28,9.315,2679617.0
2009-05-14,9.355,9.585,9.31,9.415,1716795.0
2009-05-15,9.415,9.46,9.305,9.34,956598.0
2009-05-19,9.515,9.515,9.34,9.365,2263254.0
2009-05-20,9.44,9.45,9.27,9.335,2833062.0
2009-05-21,9.32,9.41,9.285,9.305,1833787.0
2009-05-22,9.395,9.4,8.945,9.32,18652314.0
2009-05-25,9.415,9.69,9.4,9.58,2180363.0
2009-05-26,9.61,9.745,9.5,9.73,2518660.0
2009-05-27,9.745,9.82,9.565,9.61,2577721.0
2009-05-28,9.695,9.785,9.61,9.71,1425422.0
2009-05-29,9.775,9.78,9.64,9.73,1197963.0
2009-06-01,9.77,9.805,9.685,9.73,1431745.0
2009-06-02,9.71,9.745,9.675,9.725,1910394.0
2009-06-03,9.735,9.74,9.64,9.695,1652072.0
2009-06-04,9.72,9.725,9.675,9.685,1321957.0
2009-06-05,9.74,9.74,9.65,9.695,1119522.0
2009-06-08,9.695,9.76,9.665,9.745,1412067.0
2009-06-09,9.78,9.78,9.68,9.745,1790809.0
2009-06-10,9.77,9.795,9.715,9.745,4781594.0
2009-06-11,9.8,9.815,9.68,9.695,1126869.0
2009-06-12,9.715,9.74,9.515,9.545,3876871.0
2009-06-15,9.545,9.545,9.385,9.45,2301357.0
2009-06-16,9.505,9.53,9.435,9.47,2949327.0
2009-06-17,9.49,9.505,9.395,9.42,1524393.0
2009-06-18,9.44,9.485,9.375,9.405,1803387.0
2009-06-19,9.445,9.455,9.305,9.31,1931093.0
2009-06-22,9.34,9.36,9.26,9.305,1022666.0
2009-06-23,9.345,9.425,9.285,9.425,2850793.0
2009-06-24,9.465,9.555,9.415,9.545,3238876.0
2009-06-25,9.525,9.595,9.47,9.56,2161209.0
2009-06-26,9.555,9.585,9.505,9.53,1157172.0
2009-06-29,9.54,9.545,9.47,9.495,1727749.0
2009-06-30,9.51,9.585,9.5,9.505,2354020.0
2009-07-02,9.525,9.565,9.48,9.48,2741413.0
2009-07-03,9.5,9.52,9.485,9.5,429665.0
2009-07-06,9.505,9.505,9.41,9.435,1658237.0
2009-07-07,9.475,9.49,9.33,9.35,1183788.0
2009-07-08,9.365,9.365,9.22,9.28,1369433.0
2009-07-09,9.285,9.41,9.225,9.41,1555589.0
2009-07-10,9.43,9.555,9.32,9.51,2476157.0
2009-07-13,9.545,9.55,9.47,9.55,972109.0
2009-07-14,9.565,9.62,9.54,9.57,1466520.0
2009-07-15,9.625,9.68,9.55,9.56,2030476.0
2009-07-16,9.585,9.73,9.54,9.7,1267314.0
2009-07-17,9.7,9.7,9.585,9.59,913464.0
2009-07-20,9.64,9.66,9.52,9.53,1805019.0
2009-07-21,9.545,9.65,9.47,9.605,2950162.0
2009-07-22,9.6,9.6,9.49,9.505,2952683.0
2009-07-23,9.54,9.7,9.52,9.7,1448568.0
2009-07-24,9.7,9.805,9.625,9.7,981855.0
2009-07-27,9.775,9.795,9.685,9.765,1197371.0
2009-07-28,9.695,9.775,9.625,9.67,3840026.0
2009-07-29,9.685,9.77,9.625,9.72,1976830.0
2009-07-30,9.8,9.86,9.725,9.85,1656864.0
2009-07-31,9.87,9.875,9.775,9.795,1222766.0
2009-08-04,9.87,9.88,9.705,9.745,1561329.0
2009-08-05,9.74,9.8,9.66,9.77,901060.0
2009-08-06,9.945,10.06,9.825,9.825,3943567.0
2009-08-07,9.91,10.17,9.9,10.08,1782660.0
2009-08-10,10.23,10.23,10.015,10.1,945221.0
2009-08-11,10.12,10.155,9.925,9.93,1242525.0
2009-08-12,9.97,10.135,9.945,10.07,1084933.0
2009-08-13,10.195,10.405,10.135,10.355,3485864.0
2009-08-14,10.4,10.52,10.31,10.455,2489412.0
2009-08-17,10.295,10.36,10.22,10.305,1735255.0
2009-08-18,10.355,10.385,10.265,10.35,799531.0
2009-08-19,10.295,10.445,10.23,10.395,1129591.0
2009-08-20,10.395,10.46,10.355,10.365,898135.0
2009-08-21,10.415,10.495,10.385,10.475,1051113.0
2009-08-24,10.48,10.575,10.4,10.575,1119597.0
2009-08-25,10.555,10.65,10.445,10.615,1267161.0
2009-08-26,10.65,10.68,10.515,10.52,1242318.0
2009-08-27,10.555,10.555,10.405,10.425,1707697.0
2009-08-28,10.515,10.65,10.44,10.65,1109872.0
2009-08-31,10.63,10.69,10.56,10.65,1350490.0
2009-09-01,10.665,10.69,10.595,10.65,1448306.0
2009-09-02,10.57,10.65,10.555,10.595,1228270.0
2009-09-03,10.65,10.71,10.595,10.65,1178751.0
2009-09-04,10.69,10.725,10.595,10.725,772181.0
2009-09-08,10.77,10.795,10.68,10.78,1009319.0
2009-09-09,10.81,10.81,10.675,10.71,1512058.0
2009-09-10,10.745,10.83,10.72,10.805,3441388.0
2009-09-11,10.86,10.86,10.72,10.775,2251145.0
2009-09-14,10.775,10.805,10.7,10.765,875874.0
2009-09-15,10.755,10.76,10.64,10.68,1061603.0
2009-09-16,10.69,10.775,10.615,10.775,1690399.0
2009-09-17,10.775,10.79,10.7,10.785,1803502.0
2009-09-18,10.79,10.8,10.715,10.75,1128221.0
2009-09-21,10.75,10.76,10.57,10.595,1149578.0
2009-09-22,10.645,10.75,10.625,10.675,1087368.0
2009-09-23,10.74,10.74,10.585,10.595,1398430.0
2009-09-24,10.645,10.66,10.515,10.53,1340593.0
2009-09-25,10.605,10.63,10.455,10.49,1235901.0
2009-09-28,10.525,10.55,10.47,10.515,1136031.0
2009-09-29,10.51,10.63,10.49,10.615,1837432.0
2009-09-30,10.64,10.64,10.49,10.61,1898492.0
2009-10-01,10.61,10.61,10.465,10.485,1601416.0
2009-10-02,10.465,10.5,10.405,10.47,1546753.0
2009-10-05,10.45,10.59,10.425,10.57,1779523.0
2009-10-06,10.63,10.69,10.57,10.6,1992754.0
2009-10-07,10.625,10.645,10.555,10.635,1565147.0
2009-10-08,10.7,10.705,10.535,10.535,2139400.0
2009-10-09,10.565,10.605,10.435,10.435,2069597.0
2009-10-13,10.435,10.45,10.365,10.385,1438383.0
2009-10-14,10.45,10.45,10.12,10.2,1933770.0
2009-10-15,10.2,10.245,10.075,10.23,2160027.0
2009-10-16,10.23,10.26,10.155,10.235,962076.0
2009-10-19,10.26,10.39,10.24,10.325,838363.0
2009-10-20,10.365,10.51,10.325,10.405,989515.0
2009-10-21,10.415,10.45,10.25,10.255,1081109.0
2009-10-22,10.305,10.325,10.135,10.27,1055029.0
2009-10-23,10.32,10.32,10.17,10.23,789223.0
2009-10-26,10.29,10.31,10.155,10.18,578165.0
2009-10-27,10.21,10.34,10.17,10.29,996826.0
2009-10-28,10.29,10.36,10.24,10.24,1260669.0
2009-10-29,10.27,10.325,10.225,10.29,799003.0
2009-10-30,10.455,10.545,10.33,10.405,1478284.0
2009-11-02,10.385,10.41,10.25,10.34,877851.0
2009-11-03,10.29,10.53,10.27,10.515,1487222.0
2009-11-04,10.55,10.555,10.365,10.365,924675.0
2009-11-05,10.405,10.65,10.405,10.65,818820.0
2009-11-06,10.65,10.715,10.535,10.69,766724.0
2009-11-09,10.73,10.85,10.69,10.85,1333174.0
2009-11-10,10.835,10.925,10.755,10.915,1678736.0
2009-11-11,10.955,10.965,10.835,10.89,668824.0
2009-11-12,11.0,11.005,10.895,10.91,1607947.0
2009-11-13,10.92,10.96,10.835,10.9,625564.0
2009-11-16,10.92,10.935,10.715,10.935,963025.0
2009-11-17,10.935,11.02,10.905,10.935,714823.0
2009-11-18,10.97,11.12,10.965,11.115,1144461.0
2009-11-19,11.115,11.115,11.02,11.07,912790.0
2009-11-20,11.105,11.135,10.97,11.06,863347.0
2009-11-23,11.11,11.235,11.07,11.145,665563.0
2009-11-24,11.175,11.255,11.115,11.135,1445888.0
2009-11-25,11.185,11.23,11.135,11.195,922963.0
2009-11-26,11.175,11.175,11.02,11.125,548777.0
2009-11-27,11.045,11.205,11.02,11.205,927157.0
2009-11-30,11.21,11.25,11.16,11.225,596105.0
2009-12-01,11.235,11.355,11.215,11.335,867603.0
2009-12-02,11.34,11.475,11.3,11.4,1212869.0
2009-12-03,11.415,11.465,11.225,11.275,852281.0
2009-12-04,11.295,11.405,11.22,11.275,973363.0
2009-12-07,11.28,11.41,11.265,11.365,665280.0
2009-12-08,11.295,11.41,11.265,11.39,622329.0
2009-12-09,11.415,11.45,11.28,11.45,952872.0
2009-12-10,11.415,11.435,11.365,11.425,818313.0
2009-12-11,11.295,11.355,11.11,11.155,2643303.0
2009-12-14,11.015,11.175,10.815,10.815,1844181.0
2009-12-15,10.805,10.865,10.66,10.75,1770423.0
2009-12-16,10.8,10.855,10.735,10.755,1136969.0
2009-12-17,11.055,11.175,10.91,11.13,3142015.0
2009-12-18,11.05,11.335,11.05,11.22,1695750.0
2009-12-21,11.375,11.495,11.28,11.47,764245.0
2009-12-22,11.44,11.475,11.4,11.44,803644.0
2009-12-23,11.44,11.55,11.42,11.54,740260.0
2009-12-24,11.54,11.575,11.485,11.575,228497.0
2009-12-29,11.575,11.605,11.445,11.575,466311.0
2009-12-30,11.6,11.725,11.56,11.71,361304.0
2009-12-31,11.745,11.825,11.73,11.825,359815.0
2010-01-04,11.915,11.92,11.695,11.875,509585.0
2010-01-05,11.885,11.9,11.54,11.7,886361.0
2010-01-06,11.735,11.74,11.545,11.64,774116.0
2010-01-07,11.63,11.64,11.28,11.335,1494394.0
2010-01-08,11.315,11.375,11.195,11.35,1412952.0
2010-01-11,11.405,11.425,11.275,11.31,990071.0
2010-01-12,11.255,11.53,11.235,11.53,985606.0
2010-01-13,11.58,11.63,11.465,11.49,694915.0
2010-01-14,11.49,11.555,11.375,11.43,569313.0
2010-01-15,11.445,11.485,11.315,11.315,624878.0
2010-01-18,11.335,11.375,11.255,11.35,425123.0
2010-01-19,11.42,11.44,11.285,11.305,569149.0
2010-01-20,11.355,11.41,11.29,11.38,902766.0
2010-01-21,11.35,11.38,11.215,11.26,657282.0
2010-01-22,11.295,11.295,11.175,11.21,670517.0
2010-01-25,11.215,11.32,11.135,11.26,644640.0
2010-01-26,11.255,11.265,11.135,11.235,659688.0
2010-01-27,11.235,11.325,11.18,11.28,615422.0
2010-01-28,11.325,11.365,11.22,11.33,690630.0
2010-01-29,11.3,11.335,11.2,11.2,870999.0
2010-02-01,11.255,11.265,11.155,11.185,430277.0
2010-02-02,11.185,11.37,11.155,11.315,584033.0
2010-02-03,11.315,11.37,11.155,11.265,962784.0
2010-02-04,11.335,11.64,11.33,11.545,1829143.0
2010-02-05,11.515,11.705,11.505,11.66,1461311.0
2010-02-08,11.685,11.685,11.495,11.51,725058.0
2010-02-09,11.6,11.665,11.555,11.645,1185696.0
2010-02-10,11.685,11.805,11.65,11.735,866019.0
2010-02-11,11.785,11.895,11.67,11.895,1119125.0
2010-02-12,11.8,11.885,11.705,11.88,1284652.0
2010-02-16,11.865,11.895,11.76,11.805,1069694.0
2010-02-17,11.84,11.86,11.77,11.82,1212525.0
2010-02-18,11.825,11.945,11.82,11.94,1013746.0
2010-02-19,11.97,11.97,11.88,11.92,560656.0
2010-02-22,11.94,11.97,11.92,11.93,561526.0
2010-02-23,11.925,11.95,11.86,11.935,793166.0
2010-02-24,11.96,11.965,11.885,11.895,710452.0
2010-02-25,11.89,11.965,11.815,11.965,772776.0
2010-02-26,11.945,11.98,11.905,11.905,813870.0
2010-03-01,11.98,12.235,11.925,12.235,1017811.0
2010-03-02,12.33,12.36,12.21,12.255,868111.0
2010-03-03,12.28,12.315,12.235,12.315,694158.0
2010-03-04,12.29,12.345,12.205,12.205,666410.0
2010-03-05,12.255,12.395,12.255,12.39,713455.0
2010-03-08,12.6,12.635,12.39,12.43,1179046.0
2010-03-09,12.455,12.68,12.42,12.655,884274.0
2010-03-10,12.65,12.845,12.645,12.765,1471983.0
2010-03-11,12.745,12.78,12.58,12.64,1106867.0
2010-03-12,12.69,12.75,12.54,12.75,603930.0
2010-03-15,12.75,12.855,12.695,12.855,561619.0
2010-03-16,12.85,12.85,12.72,12.77,730956.0
2010-03-17,12.805,12.825,12.755,12.775,809648.0
2010-03-18,12.815,12.815,12.73,12.755,418790.0
2010-03-19,12.735,12.75,12.545,12.56,1002291.0
2010-03-22,12.52,12.66,12.51,12.61,804409.0
2010-03-23,12.65,12.685,12.6,12.68,698999.0
2010-03-24,12.655,12.75,12.645,12.665,1064341.0
2010-03-25,12.715,12.765,12.695,12.72,518795.0
2010-03-26,12.75,12.765,12.42,12.47,963584.0
2010-03-29,12.56,12.56,12.39,12.53,672025.0
2010-03-30,12.585,12.59,12.39,12.465,1049016.0
2010-03-31,12.465,12.47,12.275,12.345,874818.0
2010-04-01,12.405,12.565,12.385,12.525,710561.0
2010-04-05,12.55,12.56,12.46,12.53,457932.0
2010-04-06,12.5,12.635,12.415,12.585,2076446.0
2010-04-07,12.6,12.645,12.41,12.435,942573.0
2010-04-08,12.465,12.465,12.31,12.385,740205.0
2010-04-09,12.385,12.455,12.31,12.365,759737.0
2010-04-12,12.385,12.425,12.27,12.325,713430.0
2010-04-13,12.3,12.345,12.11,12.205,816823.0
2010-04-14,12.23,12.26,12.15,12.26,928335.0
2010-04-15,12.26,12.34,12.245,12.32,891892.0
2010-04-16,12.365,12.455,12.275,12.38,1389123.0
2010-04-19,12.37,12.47,12.345,12.445,645973.0
2010-04-20,12.475,12.565,12.445,12.5,720485.0
2010-04-21,12.515,12.58,12.405,12.515,930771.0
2010-04-22,12.515,12.695,12.43,12.695,779426.0
2010-04-23,12.695,12.86,12.685,12.725,760565.0
2010-04-26,12.745,12.84,12.74,12.79,493907.0
2010-04-27,12.81,12.825,12.67,12.765,1305453.0
2010-04-28,12.715,12.755,12.585,12.65,828396.0
2010-04-29,12.59,12.77,12.59,12.77,587268.0
2010-04-30,12.755,12.785,12.61,12.62,738745.0
2010-05-03,12.705,12.79,12.655,12.675,615538.0
2010-05-04,12.69,12.695,12.47,12.55,810831.0
2010-05-05,12.47,12.565,12.42,12.54,761411.0
2010-05-06,12.605,12.815,12.5,12.66,1524577.0
2010-05-07,12.58,12.675,12.475,12.61,1705486.0
2010-05-10,12.78,12.905,12.665,12.735,1350618.0
2010-05-11,12.735,12.86,12.7,12.795,825794.0
2010-05-12,12.82,12.88,12.77,12.875,1526748.0
2010-05-13,12.865,13.03,12.825,13.01,642126.0
2010-05-14,13.07,13.19,12.965,13.19,852909.0
2010-05-17,13.14,13.165,12.905,13.035,840423.0
2010-05-18,13.11,13.235,13.045,13.11,792436.0
2010-05-19,13.045,13.21,13.02,13.035,833667.0
2010-05-20,12.89,12.98,12.705,12.74,1178956.0
2010-05-21,12.55,12.875,12.46,12.825,1038338.0
2010-05-25,12.675,12.85,12.57,12.825,2289423.0
2010-05-26,12.835,12.85,12.5,12.515,1554234.0
2010-05-27,12.6,12.755,12.59,12.73,813688.0
2010-05-28,12.78,12.78,12.655,12.685,725495.0
2010-05-31,12.73,12.765,12.61,12.695,437537.0
2010-06-01,12.665,13.02,12.62,12.925,836335.0
2010-06-02,12.9,13.155,12.86,13.12,835384.0
2010-06-03,13.2,13.21,12.985,13.135,683549.0
2010-06-04,13.08,13.095,12.985,13.045,687644.0
2010-06-07,13.135,13.16,13.005,13.11,588104.0
2010-06-08,13.07,13.155,12.925,13.095,954412.0
2010-06-09,13.125,13.21,13.08,13.175,1025837.0
2010-06-10,13.195,13.33,13.185,13.23,619150.0
2010-06-11,13.115,13.175,13.07,13.115,621858.0
2010-06-14,13.165,13.205,13.095,13.095,457498.0
2010-06-15,13.11,13.28,13.1,13.24,627174.0
2010-06-16,13.23,13.3,13.185,13.295,506546.0
2010-06-17,13.29,13.305,13.17,13.305,533443.0
2010-06-18,13.31,13.31,12.995,12.995,764674.0
2010-06-21,13.115,13.145,13.04,13.08,619657.0
2010-06-22,13.04,13.18,13.035,13.12,947084.0
2010-06-23,13.145,13.165,13.06,13.065,895048.0
2010-06-24,13.045,13.065,12.95,12.98,621731.0
2010-06-25,13.04,13.17,12.96,13.115,539617.0
2010-06-28,13.115,13.165,13.05,13.12,425295.0
2010-06-29,13.0,13.09,12.755,12.76,820450.0
2010-06-30,12.755,13.09,12.745,13.02,841545.0
2010-07-02,12.995,13.13,12.875,12.995,690992.0
2010-07-05,12.935,12.995,12.755,12.765,303097.0
2010-07-06,12.83,12.98,12.815,12.82,763032.0
2010-07-07,12.83,12.99,12.735,12.985,565517.0
2010-07-08,13.045,13.085,12.915,13.065,477882.0
2010-07-09,13.085,13.14,12.945,13.03,537956.0
2010-07-12,13.045,13.28,13.045,13.21,468475.0
2010-07-13,13.31,13.35,13.245,13.305,542300.0
2010-07-14,13.32,13.39,13.23,13.27,651025.0
2010-07-15,13.26,13.32,13.065,13.315,847321.0
2010-07-16,13.275,13.3,13.115,13.17,933440.0
2010-07-19,13.205,13.205,13.095,13.205,471878.0
2010-07-20,13.145,13.22,13.12,13.205,411852.0
2010-07-21,13.21,13.22,13.09,13.155,490847.0
2010-07-22,13.17,13.35,13.17,13.325,856168.0
2010-07-23,13.325,13.43,13.3,13.405,831641.0
2010-07-26,13.455,13.625,13.43,13.515,531314.0
2010-07-27,13.595,13.625,13.39,13.39,569662.0
2010-07-28,13.415,13.45,13.165,13.19,1054866.0
2010-07-29,13.245,13.375,13.17,13.235,2170892.0
2010-07-30,13.195,13.235,13.125,13.185,740300.0
2010-08-03,13.225,13.27,13.02,13.035,599053.0
2010-08-04,13.045,13.26,13.04,13.245,651874.0
2010-08-05,13.43,13.625,13.29,13.48,1896091.0
2010-08-06,13.485,13.57,13.375,13.51,630654.0
2010-08-09,13.56,13.625,13.525,13.61,415508.0
2010-08-10,13.585,13.64,13.525,13.585,1355289.0
2010-08-11,13.515,13.56,13.385,13.44,523724.0
2010-08-12,13.365,13.485,13.33,13.445,785723.0
2010-08-13,13.44,13.47,13.415,13.44,450443.0
2010-08-16,13.435,13.5,13.415,13.43,338118.0
2010-08-17,13.435,13.52,13.415,13.465,613052.0
2010-08-18,13.495,13.66,13.435,13.65,660867.0
2010-08-19,13.655,13.73,13.595,13.7,740734.0
2010-08-20,13.705,13.725,13.635,13.71,384752.0
2010-08-23,13.74,14.045,13.74,14.03,1019233.0
2010-08-24,13.935,14.075,13.86,13.95,1269987.0
2010-08-25,13.86,13.94,13.63,13.74,2076876.0
2010-08-26,13.715,13.79,13.635,13.685,1065094.0
2010-08-27,13.715,14.0,13.625,13.975,1769404.0
2010-08-30,13.935,14.0,13.845,13.935,1135583.0
2010-08-31,13.855,14.135,13.855,13.99,2070930.0
2010-09-01,14.08,14.15,13.735,13.77,2908861.0
2010-09-02,13.815,13.835,13.74,13.815,1798052.0
2010-09-03,13.86,13.965,13.73,13.83,1837467.0
2010-09-07,13.82,13.89,13.78,13.87,2771039.0
2010-09-08,13.875,13.95,13.74,13.74,1444527.0
2010-09-09,13.82,13.835,13.69,13.77,2929707.0
2010-09-10,13.7,13.835,13.58,13.83,3425518.0
2010-09-13,14.01,14.01,13.9,13.92,3605466.0
2010-09-14,13.92,14.11,13.92,14.06,1829242.0
2010-09-15,14.06,14.11,13.975,14.075,1394013.0
2010-09-16,14.075,14.17,13.995,14.13,2213457.0
2010-09-17,14.22,14.275,14.115,14.225,4007789.0
2010-09-20,14.275,14.35,14.205,14.315,1691492.0
2010-09-21,14.35,14.35,14.165,14.24,1375720.0
2010-09-22,14.245,14.455,14.245,14.36,1357650.0
2010-09-23,14.35,14.39,14.22,14.335,1533508.0
2010-09-24,14.39,14.41,14.305,14.355,1443890.0
2010-09-27,14.39,14.485,14.335,14.375,1091179.0
2010-09-28,14.445,14.465,14.225,14.335,1651670.0
2010-09-29,14.29,14.415,14.25,14.37,2180884.0
2010-09-30,14.365,14.37,14.17,14.235,2355795.0
2010-10-01,14.2,14.265,14.005,14.035,1846536.0
2010-10-04,14.09,14.235,14.02,14.235,1331773.0
2010-10-05,14.24,14.28,14.115,14.115,3516576.0
2010-10-06,14.135,14.25,14.035,14.235,1946041.0
2010-10-07,14.255,14.33,14.2,14.29,2044040.0
2010-10-08,14.305,14.395,14.28,14.285,1629063.0
2010-10-12,14.37,14.52,14.295,14.505,1381006.0
2010-10-13,14.515,14.61,14.36,14.41,1520180.0
2010-10-14,14.435,14.575,14.35,14.38,1230744.0
2010-10-15,14.455,14.46,14.315,14.46,1416291.0
2010-10-18,14.445,14.66,14.42,14.66,1127825.0
2010-10-19,14.61,14.7,14.57,14.69,1166789.0
2010-10-20,14.67,14.775,14.585,14.615,898510.0
2010-10-21,14.655,14.7,14.615,14.64,676854.0
2010-10-22,14.66,14.665,14.505,14.575,919087.0
2010-10-25,14.56,14.845,14.54,14.835,1115379.0
2010-10-26,14.66,14.895,14.58,14.64,2384937.0
2010-10-27,14.56,14.585,14.375,14.56,2774025.0
2010-10-28,14.56,14.62,14.355,14.395,2241578.0
2010-10-29,14.405,14.545,14.39,14.545,1785315.0
2010-11-01,14.59,14.62,14.43,14.46,821951.0
2010-11-02,14.525,14.58,14.435,14.45,1216775.0
2010-11-03,14.52,14.52,14.265,14.35,1471431.0
2010-11-04,14.53,14.545,14.36,14.37,1770308.0
2010-11-05,14.41,14.41,14.105,14.17,2320815.0
2010-11-08,14.26,14.265,14.16,14.165,1393426.0
2010-11-09,14.155,14.17,13.87,14.08,4599675.0
2010-11-10,14.01,14.215,13.945,14.2,1541752.0
2010-11-11,14.195,14.235,14.075,14.11,1854494.0
2010-11-12,14.09,14.095,13.945,14.02,1566660.0
2010-11-15,14.055,14.14,13.985,14.065,1096944.0
2010-11-16,14.05,14.175,13.985,14.175,1336149.0
2010-11-17,14.175,14.385,14.14,14.33,1323440.0
2010-11-18,14.37,14.465,14.345,14.43,1196154.0
2010-11-19,14.445,14.6,14.435,14.58,1595893.0
2010-11-22,14.605,14.72,14.485,14.68,1613835.0
2010-11-23,14.615,14.675,14.55,14.63,1273901.0
2010-11-24,14.665,14.75,14.645,14.735,1860801.0
2010-11-25,14.715,14.86,14.71,14.805,728051.0
2010-11-26,14.79,14.89,14.715,14.79,788594.0
2010-11-29,14.86,14.86,14.73,14.81,975984.0
2010-11-30,14.735,14.935,14.735,14.755,1715492.0
2010-12-01,14.88,15.015,14.86,14.965,1774120.0
2010-12-02,14.985,15.17,14.965,15.035,2060012.0
2010-12-03,15.02,15.085,14.845,14.94,1670304.0
2010-12-06,14.94,15.01,14.9,15.01,771623.0
2010-12-07,15.01,15.05,14.885,14.915,1091124.0
2010-12-08,14.885,15.03,14.885,14.9,1246485.0
2010-12-09,15.005,15.005,14.85,14.91,1267099.0
2010-12-10,15.105,15.41,15.0,15.34,3498768.0
2010-12-13,15.435,15.46,15.305,15.34,3272639.0
2010-12-14,15.305,15.465,15.305,15.45,1017614.0
2010-12-15,15.46,15.49,15.265,15.42,1975801.0
2010-12-16,15.45,15.455,15.19,15.255,1335501.0
2010-12-17,15.21,15.38,15.025,15.38,3109242.0
2010-12-20,15.38,15.395,15.155,15.155,965981.0
2010-12-21,15.21,15.285,15.11,15.145,1255460.0
2010-12-22,15.19,15.49,15.14,15.485,1426677.0
2010-12-23,15.435,15.48,15.33,15.365,628857.0
2010-12-24,15.345,15.385,15.31,15.37,95919.0
2010-12-29,15.495,15.495,15.35,15.41,5979604.0
2010-12-30,15.41,15.44,15.355,15.36,526664.0
2010-12-31,15.37,15.37,15.215,15.215,598905.0
2011-01-04,15.32,15.39,15.17,15.2,1061830.0
2011-01-05,15.205,15.33,15.15,15.33,597694.0
2011-01-06,15.305,15.39,15.305,15.365,1026984.0
2011-01-07,15.415,15.46,15.305,15.325,701141.0
2011-01-10,15.32,15.38,15.11,15.24,955061.0
2011-01-11,15.305,15.395,15.22,15.395,948268.0
2011-01-12,15.395,15.51,15.295,15.32,2001836.0
2011-01-13,15.37,15.39,15.155,15.21,1247629.0
2011-01-14,15.18,15.365,15.115,15.24,1122208.0
2011-01-17,15.19,15.33,15.16,15.295,553688.0
2011-01-18,15.285,15.295,15.17,15.185,1281403.0
2011-01-19,15.21,15.27,15.195,15.245,865010.0
2011-01-20,15.26,15.295,15.17,15.21,776633.0
2011-01-21,15.23,15.275,15.165,15.205,1065214.0
2011-01-24,15.265,15.365,15.23,15.34,1074637.0
2011-01-25,15.385,15.445,15.24,15.33,1090864.0
2011-01-26,15.38,15.585,15.335,15.56,1616333.0
2011-01-27,15.56,15.68,15.54,15.675,1128245.0
2011-01-28,15.685,15.695,15.445,15.56,1150190.0
2011-01-31,15.565,15.69,15.515,15.66,1132817.0
2011-02-01,15.73,15.735,15.665,15.685,799064.0
2011-02-02,15.685,15.705,15.555,15.59,1374382.0
2011-02-03,15.64,15.705,15.58,15.69,1123671.0
2011-02-04,15.69,15.755,15.57,15.695,1356251.0
2011-02-07,15.695,15.755,15.61,15.725,1447420.0
2011-02-08,15.75,15.82,15.675,15.785,1020447.0
2011-02-09,15.755,15.82,15.675,15.755,1142554.0
2011-02-10,15.695,15.71,15.535,15.56,1851451.0
2011-02-11,15.58,15.61,15.42,15.46,1661313.0
2011-02-14,15.46,15.49,15.285,15.335,1495640.0
2011-02-15,15.32,15.325,15.2,15.27,1139885.0
2011-02-16,15.305,15.4,15.265,15.375,1874216.0
2011-02-17,15.395,15.44,15.29,15.415,1548090.0
2011-02-18,15.46,15.46,15.34,15.45,1048920.0
2011-02-22,15.465,15.475,15.3,15.345,1334842.0
2011-02-23,15.37,15.39,15.245,15.28,1446885.0
2011-02-24,15.24,15.33,15.21,15.24,1149451.0
2011-02-25,15.285,15.36,15.285,15.36,780706.0
2011-02-28,15.355,15.55,15.35,15.51,1257169.0
2011-03-01,15.395,15.5,15.28,15.32,2066270.0
2011-03-02,15.305,15.32,15.18,15.245,1649604.0
2011-03-03,15.325,15.33,15.24,15.27,1057909.0
2011-03-04,15.285,15.32,15.22,15.245,1262079.0
2011-03-07,15.28,15.29,14.99,15.055,2012838.0
2011-03-08,15.075,15.205,15.06,15.18,1488305.0
2011-03-09,15.21,15.21,15.21,15.21,0.0
2011-03-10,15.23,15.3,15.115,15.26,1926791.0
2011-03-11,15.215,15.28,15.155,15.165,1545156.0
2011-03-14,15.1,15.135,14.98,15.065,973397.0
2011-03-15,14.895,15.065,14.735,14.98,1584968.0
2011-03-16,15.0,15.25,14.905,15.24,1713925.0
2011-03-17,15.18,15.48,15.18,15.47,2822503.0
2011-03-18,15.5,15.5,15.375,15.42,2586351.0
2011-03-21,15.395,15.51,15.355,15.48,1271962.0
2011-03-22,15.48,15.56,15.44,15.515,1265724.0
2011-03-23,15.465,15.52,15.245,15.385,1983393.0
2011-03-24,15.31,15.39,15.265,15.36,1017580.0
2011-03-25,15.41,15.43,15.285,15.285,1476179.0
2011-03-28,15.34,15.35,15.26,15.275,813760.0
2011-03-29,15.28,15.455,15.275,15.425,983356.0
2011-03-30,15.45,15.51,15.4,15.43,1103362.0
2011-03-31,15.49,15.49,15.355,15.38,975915.0
2011-04-01,15.335,15.48,15.335,15.43,1034213.0
2011-04-04,15.49,15.51,15.36,15.385,1270600.0
2011-04-05,15.34,15.535,15.335,15.515,1076548.0
2011-04-06,15.555,15.565,15.49,15.545,1028008.0
2011-04-07,15.545,15.545,15.385,15.385,750548.0
2011-04-08,15.375,15.525,15.35,15.485,926864.0
2011-04-11,15.535,15.545,15.465,15.5,637653.0
2011-04-12,15.435,15.565,15.385,15.55,1271653.0
2011-04-13,15.5,15.62,15.45,15.48,1147619.0
2011-04-14,15.5,15.6,15.455,15.525,847901.0
2011-04-15,15.54,15.655,15.47,15.49,837824.0
2011-04-18,15.48,15.56,15.4,15.47,899617.0
2011-04-19,15.495,15.525,15.35,15.375,746414.0
2011-04-20,15.39,15.575,15.385,15.555,1043749.0
2011-04-21,15.545,15.58,15.48,15.535,810617.0
2011-04-25,15.555,15.56,15.47,15.52,398256.0
2011-04-26,15.455,15.525,15.455,15.51,482067.0
2011-04-27,15.52,15.525,15.36,15.41,1169602.0
2011-04-28,15.425,15.47,15.315,15.36,1847229.0
2011-04-29,15.365,15.485,15.36,15.485,878826.0
2011-05-02,15.485,15.64,15.48,15.61,855529.0
2011-05-03,15.61,15.625,15.48,15.545,995699.0
2011-05-04,15.5,15.68,15.45,15.66,1159719.0
2011-05-05,15.59,15.755,15.57,15.67,1646833.0
2011-05-06,15.65,15.92,15.565,15.92,1247396.0
2011-05-09,15.915,16.11,15.84,16.105,1482707.0
2011-05-10,16.105,16.15,16.005,16.145,1383560.0
2011-05-11,16.11,16.185,16.075,16.13,1086995.0
2011-05-12,16.265,16.61,16.2,16.545,2597177.0
2011-05-13,16.59,16.71,16.475,16.535,1364211.0
2011-05-16,16.53,16.625,16.475,16.55,1341879.0
2011-05-17,16.55,16.59,16.48,16.585,1111641.0
2011-05-18,16.59,16.87,16.555,16.865,994661.0
2011-05-19,16.9,17.075,16.855,17.03,1406133.0
2011-05-20,16.965,17.025,16.885,16.95,843642.0
2011-05-24,16.98,16.99,16.815,16.86,1004729.0
2011-05-25,16.82,16.89,16.765,16.89,930726.0
2011-05-26,16.9,16.95,16.8,16.945,529424.0
2011-05-27,16.965,17.15,16.965,17.04,872021.0
2011-05-30,17.085,17.12,16.93,16.99,381565.0
2011-05-31,17.08,17.09,16.97,17.03,748015.0
2011-06-01,17.04,17.06,16.79,16.8,1244387.0
2011-06-02,16.8,16.865,16.685,16.8,871776.0
2011-06-03,16.725,16.81,16.6,16.79,790736.0
2011-06-06,16.8,16.845,16.59,16.75,687568.0
2011-06-07,16.71,16.895,16.665,16.715,713892.0
2011-06-08,16.7,16.76,16.65,16.76,814147.0
2011-06-09,16.73,16.78,16.665,16.76,1087548.0
2011-06-10,16.715,16.755,16.605,16.715,1474322.0
2011-06-13,16.825,16.83,16.695,16.715,1239937.0
2011-06-14,16.655,16.71,16.49,16.57,2310815.0
2011-06-15,16.45,16.52,16.325,16.465,1544910.0
2011-06-16,16.41,16.455,16.335,16.355,2495972.0
2011-06-17,16.375,16.47,16.36,16.47,4227976.0
2011-06-20,16.52,16.9,16.4,16.875,1569544.0
2011-06-21,16.84,16.91,16.76,16.82,993073.0
2011-06-22,16.8,16.915,16.77,16.835,1073752.0
2011-06-23,16.715,16.855,16.685,16.74,2326667.0
2011-06-24,16.74,16.8,16.62,16.755,903596.0
2011-06-27,16.715,16.845,16.61,16.82,822760.0
2011-06-28,16.885,16.91,16.8,16.815,1249578.0
2011-06-29,16.835,16.835,16.68,16.765,1537158.0
2011-06-30,16.825,16.835,16.72,16.74,982127.0
2011-07-04,16.805,16.9,16.725,16.815,483996.0
2011-07-05,16.9,16.975,16.825,16.875,2436671.0
2011-07-06,16.865,16.99,16.81,16.99,1188918.0
2011-07-07,16.995,17.03,16.72,16.75,1306912.0
2011-07-08,16.75,16.815,16.72,16.755,995598.0
2011-07-11,16.75,16.795,16.605,16.71,1190032.0
2011-07-12,16.615,16.97,16.595,16.875,1401382.0
2011-07-13,16.9,17.075,16.825,16.85,965473.0
2011-07-14,16.975,16.975,16.82,16.84,756001.0
2011-07-15,16.865,16.91,16.76,16.875,1017387.0
2011-07-18,16.855,16.865,16.63,16.745,757493.0
2011-07-19,16.755,16.82,16.72,16.765,667458.0
2011-07-20,16.8,16.81,16.615,16.625,1123673.0
2011-07-21,16.64,16.76,16.635,16.685,908660.0
2011-07-22,16.69,16.76,16.685,16.735,846030.0
2011-07-25,16.685,16.685,16.62,16.675,776667.0
2011-07-26,16.645,16.69,16.475,16.51,1072761.0
2011-07-27,16.51,16.515,16.19,16.29,1323868.0
2011-07-28,16.16,16.38,16.14,16.23,777965.0
2011-07-29,16.18,16.21,16.05,16.14,1382498.0
2011-08-02,16.235,16.305,15.94,15.96,1243855.0
2011-08-03,15.915,16.25,15.75,16.25,1391230.0
2011-08-04,16.07,16.105,15.785,15.99,1911745.0
2011-08-05,15.87,16.045,15.485,16.02,2844367.0
2011-08-08,15.49,16.015,15.485,15.825,3006907.0
2011-08-09,15.8,16.505,15.8,16.45,4071671.0
2011-08-10,16.475,16.51,16.245,16.34,3338397.0
2011-08-11,16.37,16.73,16.17,16.725,1734277.0
2011-08-12,16.82,16.93,16.685,16.805,1248854.0
2011-08-15,16.865,17.05,16.775,16.78,1129528.0
2011-08-16,16.735,16.955,16.64,16.865,1388822.0
2011-08-17,16.93,17.14,16.91,16.975,1115957.0
2011-08-18,16.82,16.95,16.71,16.87,1307933.0
2011-08-19,16.69,16.99,16.69,16.925,1886476.0
2011-08-22,16.99,17.26,16.96,17.19,2124108.0
2011-08-23,17.255,17.425,17.2,17.425,1962246.0
2011-08-24,17.415,17.55,17.22,17.32,1487370.0
2011-08-25,17.35,17.44,17.135,17.23,1200930.0
2011-08-26,17.095,17.23,16.87,17.005,1645016.0
2011-08-29,17.125,17.28,17.02,17.28,837554.0
2011-08-30,17.225,17.26,17.1,17.22,1390547.0
2011-08-31,17.225,17.43,17.18,17.43,1502086.0
2011-09-01,17.32,17.405,17.145,17.275,933649.0
2011-09-02,17.175,17.285,17.135,17.235,735983.0
2011-09-06,16.965,17.03,16.605,17.0,1448466.0
2011-09-07,17.04,17.225,16.945,17.105,798370.0
2011-09-08,17.145,17.225,17.1,17.175,865114.0
2011-09-09,17.105,17.265,17.0,17.095,1131484.0
2011-09-12,17.075,17.2,16.97,17.06,1668130.0
2011-09-13,17.05,17.275,16.965,17.07,1118269.0
2011-09-14,17.18,17.495,17.155,17.365,1939223.0
2011-09-15,17.495,17.58,17.395,17.47,1629929.0
2011-09-16,17.54,17.565,17.19,17.19,2693210.0
2011-09-19,17.115,17.22,17.06,17.1,970343.0
2011-09-20,17.16,17.385,17.08,17.115,1282022.0
2011-09-21,17.06,17.235,17.01,17.065,1519647.0
2011-09-22,16.825,17.185,16.825,17.165,5212901.0
2011-09-23,17.06,17.365,17.06,17.315,2360502.0
2011-09-26,17.345,17.495,17.15,17.28,1755674.0
2011-09-27,17.415,17.495,17.245,17.295,1687195.0
2011-09-28,17.385,17.4,17.1,17.215,1528683.0
2011-09-29,17.275,17.445,17.205,17.445,1634875.0
2011-09-30,17.365,17.67,17.28,17.625,1641277.0
2011-10-03,17.495,17.585,17.41,17.475,1410931.0
2011-10-04,17.295,17.44,17.06,17.23,1701936.0
2011-10-05,17.25,17.44,17.085,17.145,2637050.0
2011-10-06,17.175,17.365,17.145,17.32,1643034.0
2011-10-07,17.32,17.45,17.225,17.415,1438703.0
2011-10-11,17.495,17.625,17.495,17.6,1935424.0
2011-10-12,17.715,17.89,17.585,17.8,1504499.0
2011-10-13,17.7,17.7,17.54,17.645,1325080.0
2011-10-14,17.7,17.71,17.34,17.46,1798160.0
2011-10-17,17.465,17.545,17.38,17.505,1127321.0
2011-10-18,17.525,17.835,17.42,17.8,1499713.0
2011-10-19,17.735,17.82,17.625,17.73,1102046.0
2011-10-20,17.735,17.79,17.575,17.695,1145422.0
2011-10-21,17.755,17.815,17.64,17.705,782609.0
2011-10-24,17.75,17.845,17.435,17.445,1271680.0
2011-10-25,17.52,17.645,17.505,17.59,1261065.0
2011-10-26,17.56,17.59,17.49,17.53,1082645.0
2011-10-27,17.71,17.775,17.55,17.645,1336400.0
2011-10-28,17.72,17.735,17.545,17.6,883733.0
2011-10-31,17.625,17.805,17.61,17.725,1486223.0
2011-11-01,17.61,17.74,17.43,17.59,1445285.0
2011-11-02,17.71,17.795,17.655,17.795,1199417.0
2011-11-03,17.84,17.91,17.61,17.715,1401004.0
2011-11-04,17.785,17.785,17.54,17.69,766504.0
2011-11-07,17.63,17.825,17.63,17.765,750633.0
2011-11-08,17.82,17.93,17.77,17.9,1253945.0
2011-11-09,17.81,17.895,17.71,17.715,800588.0
2011-11-10,17.765,17.81,17.505,17.67,873417.0
2011-11-11,17.72,17.895,17.72,17.835,916149.0
2011-11-14,17.895,17.925,17.78,17.81,845008.0
2011-11-15,17.795,17.845,17.725,17.805,858465.0
2011-11-16,17.795,17.9,17.715,17.8,1208717.0
2011-11-17,17.85,17.94,17.685,17.755,1847172.0
2011-11-18,17.775,17.855,17.67,17.745,1633274.0
2011-11-21,17.655,17.69,17.56,17.65,941003.0
2011-11-22,17.635,17.895,17.59,17.87,931620.0
2011-11-23,17.75,17.825,17.655,17.8,973741.0
2011-11-24,17.72,17.785,17.61,17.675,327880.0
2011-11-25,17.62,17.72,17.61,17.7,665857.0
2011-11-28,17.705,17.755,17.625,17.68,1128162.0
2011-11-29,17.67,17.81,17.615,17.64,1351496.0
2011-11-30,17.75,17.945,17.675,17.945,1473804.0
2011-12-01,17.895,17.965,17.765,17.835,1017282.0
2011-12-02,17.875,18.135,17.855,18.08,1349609.0
2011-12-05,18.15,18.195,17.91,18.025,1348927.0
2011-12-06,18.02,18.065,17.9,17.92,1622373.0
2011-12-07,17.935,18.06,17.8,18.025,1270429.0
2011-12-08,18.075,18.28,17.995,18.215,11604847.0
2011-12-09,18.34,18.38,18.065,18.28,1411473.0
2011-12-12,18.34,18.56,18.22,18.485,1511314.0
2011-12-13,18.53,18.695,18.525,18.58,2904588.0
2011-12-14,18.585,18.66,18.285,18.36,2300697.0
2011-12-15,18.415,18.575,18.355,18.415,2553747.0
2011-12-16,18.39,18.55,18.34,18.345,2935139.0
2011-12-19,18.425,18.555,18.395,18.46,704754.0
2011-12-20,18.44,18.61,18.435,18.515,669516.0
2011-12-21,18.445,18.76,18.445,18.745,2861286.0
2011-12-22,18.74,18.875,18.685,18.84,987072.0
2011-12-23,18.9,19.025,18.84,18.88,1240300.0
2011-12-28,18.88,19.02,18.73,18.895,737139.0
2011-12-29,18.945,19.085,18.91,19.05,993594.0
2011-12-30,19.035,19.31,19.035,19.295,1175143.0
2012-01-03,19.535,19.535,19.105,19.17,1763990.0
2012-01-04,19.195,19.27,19.025,19.21,1541783.0
2012-01-05,19.175,19.385,19.045,19.285,1947708.0
2012-01-06,19.185,19.24,18.95,19.005,1514140.0
2012-01-09,19.015,19.09,18.94,19.06,1314835.0
2012-01-10,19.085,19.195,18.99,19.005,1732988.0
2012-01-11,19.035,19.15,18.99,19.115,1260694.0
2012-01-12,19.145,19.285,19.085,19.245,2376368.0
2012-01-13,19.215,19.335,19.105,19.265,876246.0
2012-01-16,19.245,19.285,19.15,19.155,488070.0
2012-01-17,19.27,19.335,19.11,19.205,1968183.0
2012-01-18,19.195,19.35,19.175,19.205,1381650.0
2012-01-19,19.21,19.265,19.015,19.1,1680307.0
2012-01-20,19.1,19.195,19.06,19.145,601680.0
2012-01-23,19.19,19.235,18.925,19.005,2337495.0
2012-01-24,19.015,19.075,18.815,18.895,1925193.0
2012-01-25,18.81,18.84,18.555,18.605,2885186.0
2012-01-26,18.625,18.64,18.255,18.295,2816593.0
2012-01-27,18.295,18.495,18.2,18.37,2005721.0
2012-01-30,18.355,18.465,18.24,18.43,1626270.0
2012-01-31,18.49,18.605,18.395,18.575,1148185.0
2012-02-01,18.575,18.62,18.42,18.485,1596215.0
2012-02-02,18.49,18.585,18.425,18.485,989986.0
2012-02-03,18.49,18.56,18.14,18.325,2393745.0
2012-02-06,18.34,18.445,18.27,18.42,1024971.0
2012-02-07,18.405,18.5,18.23,18.445,1065665.0
2012-02-08,18.42,18.57,18.42,18.56,1249675.0
2012-02-09,18.355,18.4,17.87,18.0,3812905.0
2012-02-10,17.925,17.99,17.77,17.895,2305471.0
2012-02-13,17.945,18.055,17.85,17.935,1342035.0
2012-02-14,17.93,17.945,17.8,17.9,1078080.0
2012-02-15,17.945,17.975,17.835,17.89,1764395.0
2012-02-16,17.855,18.15,17.855,18.09,1441421.0
2012-02-17,18.07,18.135,18.0,18.055,966796.0
2012-02-21,18.135,18.3,18.04,18.06,2113076.0
2012-02-22,18.09,18.3,18.06,18.275,1868502.0
2012-02-23,18.24,18.295,18.125,18.15,1818110.0
2012-02-24,18.15,18.245,18.14,18.205,1380607.0
2012-02-27,18.22,18.29,18.18,18.29,1188213.0
2012-02-28,18.29,18.35,18.225,18.305,1856004.0
2012-02-29,18.285,18.44,18.28,18.42,1135569.0
2012-03-01,18.42,18.595,18.355,18.45,1170078.0
2012-03-02,18.475,18.51,18.38,18.48,981691.0
2012-03-05,18.515,18.675,18.455,18.63,983107.0
2012-03-06,18.63,18.74,18.55,18.595,1361946.0
2012-03-07,18.59,18.75,18.51,18.725,1595451.0
2012-03-08,18.78,18.94,18.73,18.795,1982383.0
2012-03-09,18.845,18.9,18.77,18.88,1381741.0
2012-03-12,18.875,18.98,18.855,18.935,922736.0
2012-03-13,18.965,18.965,18.745,18.78,2925490.0
2012-03-14,18.805,18.865,18.41,18.495,1934519.0
2012-03-15,18.39,18.635,18.32,18.44,3993486.0
2012-03-16,18.415,18.42,18.25,18.25,5525992.0
2012-03-19,18.275,18.43,18.21,18.22,1444911.0
2012-03-20,18.225,18.32,18.12,18.2,1412217.0
2012-03-21,18.21,18.435,18.2,18.4,1795218.0
2012-03-22,18.33,18.48,18.33,18.41,1618891.0
2012-03-23,18.405,18.505,18.385,18.45,936876.0
2012-03-26,18.46,18.54,18.39,18.405,1398395.0
2012-03-27,18.45,18.455,18.29,18.3,1292352.0
2012-03-28,18.315,18.505,18.23,18.375,2286054.0
2012-03-29,18.385,18.43,18.195,18.415,4042902.0
2012-03-30,18.415,18.46,18.34,18.385,866108.0
2012-04-02,18.475,18.53,18.39,18.485,818765.0
2012-04-03,18.46,18.64,18.445,18.47,765349.0
2012-04-04,18.455,18.585,18.42,18.5,1158497.0
2012-04-05,18.505,18.545,18.42,18.535,961033.0
2012-04-09,18.46,18.52,18.42,18.44,676632.0
2012-04-10,18.345,18.395,18.12,18.17,1613592.0
2012-04-11,18.165,18.455,18.14,18.35,2118057.0
2012-04-12,18.365,18.405,18.245,18.325,916673.0
2012-04-13,18.37,18.37,18.21,18.235,1345210.0
2012-04-16,18.295,18.41,18.255,18.32,680616.0
2012-04-17,18.32,18.43,18.28,18.36,1148936.0
2012-04-18,18.36,18.5,18.285,18.365,741419.0
2012-04-19,18.415,18.445,18.33,18.365,838426.0
2012-04-20,18.37,18.44,18.355,18.41,957943.0
2012-04-23,18.375,18.375,18.235,18.26,1028021.0
2012-04-24,18.25,18.345,18.21,18.305,975521.0
2012-04-25,18.315,18.34,18.11,18.18,976998.0
2012-04-26,18.2,18.24,18.105,18.17,773975.0
2012-04-27,18.215,18.385,18.11,18.38,1338557.0
2012-04-30,18.375,18.465,18.28,18.425,996082.0
2012-05-01,18.385,18.44,18.33,18.415,1329226.0
2012-05-02,18.38,18.585,18.3,18.55,1847546.0
2012-05-03,18.6,18.615,18.375,18.555,1206625.0
2012-05-04,18.505,18.63,18.46,18.605,1281569.0
2012-05-07,18.525,18.82,18.52,18.82,1324876.0
2012-05-08,18.81,18.945,18.535,18.645,1366293.0
2012-05-09,18.61,18.665,18.49,18.565,1329772.0
2012-05-10,18.665,18.735,18.54,18.695,973704.0
2012-05-11,18.735,18.83,18.62,18.685,952180.0
2012-05-14,18.665,18.665,18.49,18.605,1062381.0
2012-05-15,18.6,18.83,18.505,18.76,1159205.0
2012-05-16,18.81,18.87,18.725,18.86,822735.0
2012-05-17,18.86,18.94,18.795,18.87,888203.0
2012-05-18,18.875,18.92,18.605,18.68,1057381.0
2012-05-22,18.845,18.97,18.78,18.96,1234102.0
2012-05-23,18.835,18.87,18.7,18.84,883139.0
2012-05-24,18.84,18.875,18.54,18.585,820726.0
2012-05-25,18.62,18.7,18.545,18.625,783794.0
2012-05-28,18.61,18.685,18.555,18.645,469815.0
2012-05-29,18.645,18.745,18.56,18.71,655326.0
2012-05-30,18.645,18.73,18.625,18.66,1358965.0
2012-05-31,18.7,19.035,18.645,18.975,1567541.0
2012-06-01,18.965,18.975,18.77,18.825,870734.0
2012-06-04,18.765,18.955,18.76,18.93,1205454.0
2012-06-05,18.93,19.07,18.825,18.98,845679.0
2012-06-06,18.965,19.125,18.92,19.125,1355310.0
2012-06-07,19.125,19.32,19.06,19.3,1632558.0
2012-06-08,19.255,19.425,19.18,19.29,1550740.0
2012-06-11,19.36,19.44,19.19,19.24,2105873.0
2012-06-12,19.29,19.385,19.225,19.36,1100469.0
2012-06-13,19.415,19.55,19.295,19.485,1298254.0
2012-06-14,19.445,19.485,19.25,19.335,1051899.0
2012-06-15,19.305,19.35,19.1,19.175,2825431.0
2012-06-18,19.225,19.235,19.085,19.145,5005954.0
2012-06-19,19.205,19.385,19.17,19.335,1151532.0
2012-06-20,19.375,19.445,19.225,19.385,847265.0
2012-06-21,19.4,19.425,19.12,19.155,955423.0
2012-06-22,19.145,19.295,19.135,19.185,529495.0
2012-06-25,19.125,19.33,19.115,19.27,548896.0
2012-06-26,19.195,19.575,19.195,19.485,3498309.0
2012-06-27,19.5,19.53,19.335,19.425,593326.0
2012-06-28,19.425,19.49,19.29,19.46,862384.0
2012-06-29,19.495,19.585,19.36,19.58,1113123.0
2012-07-03,19.61,19.865,19.6,19.84,1198047.0
2012-07-04,19.805,19.84,19.68,19.705,606572.0
2012-07-05,19.705,19.82,19.585,19.76,1572819.0
2012-07-06,19.77,19.8,19.575,19.76,1391576.0
2012-07-09,19.76,19.89,19.73,19.85,804616.0
2012-07-10,19.775,20.02,19.775,19.95,1171654.0
2012-07-11,19.94,20.0,19.695,19.815,1922664.0
2012-07-12,19.73,19.84,19.64,19.765,1208104.0
2012-07-13,19.725,19.92,19.72,19.85,2712650.0
2012-07-16,19.76,19.93,19.76,19.86,1629522.0
2012-07-17,19.86,19.955,19.795,19.835,1486575.0
2012-07-18,19.825,19.915,19.805,19.82,729102.0
2012-07-19,19.82,19.85,19.655,19.68,1060034.0
2012-07-20,19.64,19.705,19.58,19.58,966396.0
2012-07-23,19.435,19.47,19.255,19.26,1579035.0
2012-07-24,19.265,19.555,19.25,19.475,1203829.0
2012-07-25,19.495,19.56,19.375,19.425,898746.0
2012-07-26,19.5,19.61,19.43,19.56,1524489.0
2012-07-27,19.65,19.815,19.58,19.765,749547.0
2012-07-30,19.77,19.875,19.64,19.83,603899.0
2012-07-31,19.89,19.995,19.82,19.905,746186.0
2012-08-01,19.965,20.005,19.825,19.86,617698.0
2012-08-02,19.835,19.91,19.655,19.845,825176.0
2012-08-03,19.96,20.05,19.855,19.895,803915.0
2012-08-07,19.93,20.22,19.93,20.17,1281480.0
2012-08-08,20.565,20.98,20.475,20.66,2574985.0
2012-08-09,20.705,20.965,20.67,20.89,1330435.0
2012-08-10,20.93,21.05,20.855,21.005,1372872.0
2012-08-13,20.985,21.115,20.915,21.015,600668.0
2012-08-14,20.985,21.055,20.945,20.98,637662.0
2012-08-15,20.98,21.01,20.845,20.89,637053.0
2012-08-16,20.9,20.915,20.75,20.82,1148612.0
2012-08-17,20.83,20.905,20.765,20.865,630169.0
2012-08-20,20.85,21.01,20.825,20.97,574902.0
2012-08-21,20.965,20.965,20.8,20.81,619154.0
2012-08-22,20.775,20.865,20.72,20.72,528992.0
2012-08-23,20.71,20.77,20.565,20.715,799737.0
2012-08-24,20.69,20.935,20.69,20.81,688993.0
2012-08-27,20.845,20.895,20.81,20.825,356312.0
2012-08-28,20.8,20.885,20.72,20.75,1059500.0
2012-08-29,20.76,20.85,20.695,20.83,558578.0
2012-08-30,20.835,20.845,20.63,20.73,703130.0
2012-08-31,20.73,20.815,20.435,20.435,1181231.0
2012-09-04,20.555,20.565,20.425,20.555,711786.0
2012-09-05,20.54,20.62,20.54,20.58,544193.0
2012-09-06,20.66,20.755,20.6,20.73,991431.0
2012-09-07,20.815,20.815,20.495,20.585,1988563.0
2012-09-10,20.645,20.705,20.595,20.64,725017.0
2012-09-11,20.68,20.71,20.59,20.655,1036005.0
2012-09-12,20.69,20.845,20.67,20.765,1105147.0
2012-09-13,20.77,20.82,20.435,20.485,1453220.0
2012-09-14,20.515,20.545,19.925,20.105,3030231.0
2012-09-17,20.1,20.21,19.95,20.175,1515899.0
2012-09-18,20.28,20.39,20.16,20.355,1017708.0
2012-09-19,20.425,20.445,20.205,20.245,964398.0
2012-09-20,20.225,20.43,20.2,20.34,832327.0
2012-09-21,20.32,20.38,20.09,20.16,3588699.0
2012-09-24,20.125,20.335,20.08,20.255,760813.0
2012-09-25,20.255,20.425,20.235,20.345,703956.0
2012-09-26,20.325,20.665,20.325,20.535,1062455.0
2012-09-27,20.525,20.595,20.42,20.51,636340.0
2012-09-28,20.42,20.49,20.3,20.43,1900534.0
2012-10-01,20.395,20.615,20.395,20.515,644590.0
2012-10-02,20.59,20.62,20.43,20.545,1170208.0
2012-10-03,20.55,20.665,19.935,20.515,622378.0
2012-10-04,20.575,20.765,20.54,20.735,843914.0
2012-10-05,20.775,20.775,20.595,20.66,866337.0
2012-10-09,20.66,20.67,20.31,20.335,2297783.0
2012-10-10,20.36,20.45,20.325,20.35,877874.0
2012-10-11,20.355,20.48,20.315,20.32,906824.0
2012-10-12,20.345,20.385,20.205,20.28,1413926.0
2012-10-15,20.28,20.375,20.275,20.33,581933.0
2012-10-16,20.405,20.645,20.385,20.555,1150154.0
2012-10-17,20.515,20.645,20.495,20.54,682600.0
2012-10-18,20.595,20.69,20.525,20.61,781334.0
2012-10-19,20.295,20.35,20.14,20.25,2879553.0
2012-10-22,20.255,20.31,20.13,20.185,1145714.0
2012-10-23,20.17,20.17,19.91,19.99,1495321.0
2012-10-24,20.12,20.12,19.91,19.94,1601879.0
2012-10-25,20.06,20.215,20.01,20.21,1266691.0
2012-10-26,20.215,20.31,20.085,20.275,1568885.0
2012-10-29,20.245,20.395,20.245,20.36,561405.0
2012-10-30,20.36,20.58,20.33,20.49,481293.0
2012-10-31,20.565,20.72,20.48,20.625,1550105.0
2012-11-01,20.505,20.55,20.275,20.385,1840956.0
2012-11-02,20.43,20.5,20.255,20.27,1421678.0
2012-11-05,20.275,20.34,20.2,20.22,772166.0
2012-11-06,20.26,20.315,20.21,20.22,526365.0
2012-11-07,20.26,20.26,20.09,20.095,1037394.0
2012-11-08,20.09,20.225,20.05,20.08,834102.0
2012-11-09,20.065,20.165,19.995,20.135,888353.0
2012-11-12,20.135,20.19,20.065,20.165,372237.0
2012-11-13,20.135,20.275,20.08,20.08,765520.0
2012-11-14,20.05,20.12,19.755,19.785,1783480.0
2012-11-15,19.785,19.785,19.485,19.55,1500344.0
2012-11-16,19.655,19.895,19.605,19.835,2530207.0
2012-11-19,20.145,20.145,19.825,19.845,1047151.0
2012-11-20,19.925,19.925,19.61,19.73,1093921.0
2012-11-21,19.725,19.84,19.725,19.775,669926.0
2012-11-22,19.84,19.91,19.795,19.9,553383.0
2012-11-23,19.89,19.92,19.82,19.91,767727.0
2012-11-26,19.865,19.99,19.77,19.975,976765.0
2012-11-27,20.03,20.035,19.83,19.85,992128.0
2012-11-28,19.88,19.96,19.805,19.835,893231.0
2012-11-29,19.865,19.985,19.85,19.98,1117975.0
2012-11-30,20.005,20.005,19.84,19.87,2185352.0
2012-12-03,19.875,19.995,19.87,19.94,859149.0
2012-12-04,19.9,20.0,19.885,19.945,1106582.0
2012-12-05,19.99,20.16,19.91,20.07,1395016.0
2012-12-06,20.11,20.11,20.015,20.025,764217.0
2012-12-07,20.1,20.18,20.035,20.145,1252361.0
2012-12-10,20.17,20.31,20.085,20.23,1379362.0
2012-12-11,20.29,20.465,20.265,20.29,1349167.0
2012-12-12,20.34,20.435,20.23,20.245,2309006.0
2012-12-13,20.26,20.485,20.235,20.44,1261449.0
2012-12-14,20.485,20.49,20.27,20.405,912568.0
2012-12-17,20.37,20.455,20.28,20.43,2138428.0
2012-12-18,20.44,20.54,20.315,20.515,2385693.0
2012-12-19,20.55,20.56,20.4,20.465,1681510.0
2012-12-20,20.465,20.485,20.305,20.34,1661632.0
2012-12-21,20.395,20.53,20.23,20.515,2638155.0
2012-12-24,20.51,20.535,20.43,20.48,335729.0
2012-12-27,20.445,20.505,20.275,20.475,840710.0
2012-12-28,20.44,20.48,20.225,20.36,888915.0
2012-12-31,20.305,20.46,20.295,20.41,619121.0
2013-01-02,20.535,20.585,20.385,20.555,813901.0
2013-01-03,20.585,20.59,20.495,20.58,803751.0
2013-01-04,20.585,20.66,20.56,20.65,793458.0
2013-01-07,20.64,20.645,20.44,20.55,787010.0
2013-01-08,20.5,20.505,20.305,20.385,1148183.0
2013-01-09,20.42,20.465,20.14,20.155,1714133.0
2013-01-10,20.255,20.265,19.99,20.13,2294559.0
2013-01-11,20.13,20.16,20.02,20.085,1408723.0
2013-01-14,20.16,20.205,20.06,20.16,1025173.0
2013-01-15,20.16,20.435,20.14,20.365,2103808.0
2013-01-16,20.345,20.445,20.205,20.425,924126.0
2013-01-17,20.475,20.54,20.44,20.465,800882.0
2013-01-18,20.53,20.66,20.495,20.615,1027739.0
2013-01-21,20.705,20.745,20.635,20.745,1432414.0
2013-01-22,20.71,20.875,20.71,20.86,1243843.0
2013-01-23,20.93,21.03,20.87,21.025,1452016.0
2013-01-24,21.05,21.25,21.015,21.195,1128301.0
2013-01-25,21.255,21.295,21.17,21.235,969851.0
2013-01-28,21.295,21.47,21.26,21.34,759774.0
2013-01-29,21.395,21.495,21.34,21.475,1610881.0
2013-01-30,21.505,21.59,21.255,21.305,1135472.0
2013-01-31,21.25,21.305,21.12,21.215,1004489.0
2013-02-01,21.335,21.405,21.24,21.33,689988.0
2013-02-04,21.255,21.325,21.135,21.225,1007347.0
2013-02-05,21.305,21.35,21.175,21.185,846339.0
2013-02-06,21.255,21.385,21.21,21.315,722091.0
2013-02-07,21.425,21.46,21.25,21.27,1866492.0
2013-02-08,21.345,21.35,21.015,21.205,1469295.0
2013-02-11,21.245,21.285,21.175,21.175,1157869.0
2013-02-12,21.225,21.25,21.17,21.23,828771.0
2013-02-13,21.255,21.345,21.235,21.315,917213.0
2013-02-14,21.34,21.345,21.1,21.225,1058808.0
2013-02-15,21.21,21.34,21.2,21.32,1479627.0
2013-02-19,21.415,21.575,21.375,21.55,1657016.0
2013-02-20,21.56,21.605,21.44,21.54,1252932.0
2013-02-21,21.525,21.725,21.455,21.585,1871243.0
2013-02-22,21.655,21.79,21.605,21.75,1066565.0
2013-02-25,21.815,21.99,21.725,21.74,1328360.0
2013-02-26,21.79,21.955,21.79,21.87,1067961.0
2013-02-27,21.91,22.155,21.875,22.145,1304005.0
2013-02-28,22.145,22.275,22.05,22.255,1184524.0
2013-03-01,22.255,22.35,22.14,22.295,949519.0
2013-03-04,22.365,22.48,22.315,22.38,1081057.0
2013-03-05,22.5,22.58,22.385,22.43,1502327.0
2013-03-06,22.55,22.61,22.48,22.58,1102602.0
2013-03-07,22.62,22.635,22.43,22.515,1111426.0
2013-03-08,22.58,22.62,22.41,22.485,745288.0
2013-03-11,22.47,22.61,22.39,22.58,1035109.0
2013-03-12,22.62,22.73,22.555,22.705,1317870.0
2013-03-13,22.655,22.725,22.545,22.595,1616559.0
2013-03-14,22.635,22.715,22.56,22.64,831635.0
2013-03-15,22.64,22.745,22.62,22.655,1866338.0
2013-03-18,22.59,22.735,22.545,22.57,1425320.0
2013-03-19,22.555,22.725,22.555,22.65,1859758.0
2013-03-20,22.755,22.83,22.7,22.825,954805.0
2013-03-21,22.835,22.875,22.58,22.61,730652.0
2013-03-22,22.645,22.77,22.61,22.65,669202.0
2013-03-25,22.68,22.7,22.495,22.54,1843489.0
2013-03-26,22.55,22.94,22.55,22.93,1263007.0
2013-03-27,22.83,22.93,22.765,22.84,923645.0
2013-03-28,22.78,23.005,22.75,23.005,667318.0
2013-04-01,22.975,23.015,22.845,22.925,617571.0
2013-04-02,22.905,22.98,22.8,22.845,710728.0
2013-04-03,22.92,22.925,22.585,22.585,2270268.0
2013-04-04,22.585,22.76,22.565,22.605,1181658.0
2013-04-05,22.54,22.565,22.305,22.395,1344906.0
2013-04-08,22.435,22.575,22.34,22.505,1237385.0
2013-04-09,22.54,22.58,22.38,22.54,1368049.0
2013-04-10,22.61,22.83,22.59,22.785,1542187.0
2013-04-11,22.795,22.82,22.64,22.76,813771.0
2013-04-12,22.66,22.79,22.295,22.715,926902.0
2013-04-15,22.73,22.99,22.705,22.77,2351450.0
2013-04-16,22.75,22.815,22.71,22.77,925666.0
2013-04-17,22.78,22.955,22.565,22.78,1139014.0
2013-04-18,22.925,22.935,22.665,22.71,989546.0
2013-04-19,22.635,22.87,22.625,22.86,1020936.0
2013-04-22,22.89,22.92,22.775,22.82,821201.0
2013-04-23,22.88,22.88,22.685,22.855,1111453.0
2013-04-24,22.895,22.895,22.675,22.72,1021916.0
2013-04-25,22.665,22.77,22.64,22.655,1170918.0
2013-04-26,22.705,22.71,22.5,22.53,951367.0
2013-04-29,22.635,22.7,22.55,22.63,891625.0
2013-04-30,22.54,22.945,22.51,22.875,1520683.0
2013-05-01,22.95,23.2,22.84,22.94,1356572.0
2013-05-02,22.845,22.97,22.815,22.905,674293.0
2013-05-03,22.975,23.115,22.96,23.05,602059.0
2013-05-06,23.12,23.23,22.925,22.945,522355.0
2013-05-07,23.045,23.2,22.975,23.1,1653998.0
2013-05-08,23.095,23.29,23.07,23.225,1378252.0
2013-05-09,23.315,23.375,23.04,23.095,762306.0
2013-05-10,23.165,23.305,23.12,23.185,709073.0
2013-05-13,23.2,23.3,23.04,23.28,834756.0
2013-05-14,23.32,23.47,23.295,23.435,630796.0
2013-05-15,23.375,23.47,23.13,23.2,1064632.0
2013-05-16,23.2,23.275,23.105,23.145,711241.0
2013-05-17,23.03,23.245,23.03,23.18,1089773.0
2013-05-21,23.24,23.58,23.145,23.44,2685964.0
2013-05-22,23.605,23.7,23.445,23.475,1764659.0
2013-05-23,23.385,23.44,23.24,23.285,1017973.0
2013-05-24,23.225,23.29,23.095,23.225,1182070.0
2013-05-27,23.215,23.325,23.1,23.25,561494.0
2013-05-28,23.34,23.4,23.12,23.14,1504956.0
2013-05-29,23.11,23.14,22.9,23.01,1719302.0
2013-05-30,23.01,23.04,22.58,22.665,1764869.0
2013-05-31,22.625,22.625,22.32,22.58,1869665.0
2013-06-03,22.575,22.665,22.33,22.33,1241864.0
2013-06-04,22.37,22.405,22.15,22.38,2303748.0
2013-06-05,22.31,22.415,21.8,22.09,11017552.0
2013-06-06,22.08,22.08,21.865,22.01,1780363.0
2013-06-07,22.055,22.09,21.815,22.05,1293929.0
2013-06-10,22.11,22.165,21.96,22.01,1030736.0
2013-06-11,22.05,22.05,21.83,21.86,1220130.0
2013-06-12,22.045,22.045,21.505,21.58,2432372.0
2013-06-13,21.535,21.935,21.41,21.915,1462712.0
2013-06-14,21.91,21.915,21.61,21.685,990116.0
2013-06-17,21.88,22.005,21.685,21.73,1361989.0
2013-06-18,21.795,21.925,21.745,21.82,1300645.0
2013-06-19,21.855,21.86,21.62,21.665,970648.0
2013-06-20,21.5,21.525,21.095,21.19,1904602.0
2013-06-21,21.28,21.585,21.26,21.41,3378651.0
2013-06-24,21.305,21.335,20.935,21.075,1641390.0
2013-06-25,21.235,21.325,21.115,21.27,1033519.0
2013-06-26,21.235,21.235,19.925,20.41,5966684.0
2013-06-27,20.58,20.87,20.335,20.605,2710777.0
2013-06-28,20.87,21.36,20.835,21.175,2341124.0
2013-07-02,21.165,21.265,20.995,21.12,2557368.0
2013-07-03,21.06,21.115,20.83,20.955,1181020.0
2013-07-04,21.05,21.185,20.92,21.11,638328.0
2013-07-05,21.04,21.19,20.97,21.07,798397.0
2013-07-08,21.115,21.32,21.065,21.21,799691.0
2013-07-09,21.305,21.31,21.175,21.275,1348944.0
2013-07-10,21.31,21.345,21.205,21.34,1523685.0
2013-07-11,21.375,21.485,21.24,21.375,2216831.0
2013-07-12,21.46,21.6,21.43,21.515,1166504.0
2013-07-15,21.605,21.745,21.505,21.655,1608214.0
2013-07-16,21.71,21.78,21.48,21.515,1262460.0
2013-07-17,21.52,21.645,21.285,21.445,1673904.0
2013-07-18,21.48,21.56,21.355,21.36,1986057.0
2013-07-19,21.305,21.31,21.215,21.255,2453106.0
2013-07-22,21.23,21.285,20.68,20.77,2526749.0
2013-07-23,20.77,20.79,20.405,20.725,3352177.0
2013-07-24,20.695,20.98,20.695,20.915,1169399.0
2013-07-25,20.835,20.98,20.73,20.81,1045829.0
2013-07-26,20.805,20.975,20.675,20.895,908426.0
2013-07-29,20.75,21.005,20.75,20.93,748505.0
2013-07-30,20.985,21.185,20.93,21.095,1036357.0
2013-07-31,21.23,21.285,20.81,20.895,1259972.0
2013-08-01,20.945,21.065,20.785,20.855,854414.0
2013-08-02,20.8,20.965,20.8,20.915,862343.0
2013-08-06,20.99,21.015,20.735,20.895,962005.0
2013-08-07,20.82,21.005,20.735,20.895,1123242.0
2013-08-08,20.93,20.955,20.505,20.575,1756285.0
2013-08-09,20.5,20.72,20.425,20.51,1060960.0
2013-08-12,20.38,20.465,20.27,20.42,1224756.0
2013-08-13,20.425,20.55,20.325,20.525,962127.0
2013-08-14,20.45,20.55,20.415,20.515,1096051.0
2013-08-15,20.795,21.025,20.745,20.87,2738288.0
2013-08-16,20.88,21.005,20.815,20.83,739367.0
2013-08-19,20.83,20.905,20.795,20.845,1010900.0
2013-08-20,20.87,20.9,20.775,20.845,856653.0
2013-08-21,20.815,20.89,20.77,20.795,1034695.0
2013-08-22,20.84,20.895,20.7,20.745,991101.0
2013-08-23,20.82,20.98,20.775,20.955,781369.0
2013-08-26,20.99,21.07,20.875,21.02,822274.0
2013-08-27,20.87,20.93,20.7,20.8,769429.0
2013-08-28,20.825,20.99,20.7,20.86,1327812.0
2013-08-29,21.0,21.38,20.93,21.33,2257195.0
2013-08-30,21.31,21.44,21.17,21.21,892193.0
2013-09-03,22.495,22.495,21.92,22.03,2991374.0
2013-09-04,22.03,22.065,21.765,21.89,1488204.0
2013-09-05,21.92,21.95,21.78,21.945,995941.0
2013-09-06,22.0,22.0,21.79,21.825,1236803.0
2013-09-09,21.805,22.005,21.805,21.93,807255.0
2013-09-10,21.995,22.135,21.955,22.035,1209424.0
2013-09-11,22.085,22.14,21.99,22.005,1239996.0
2013-09-12,22.055,22.065,21.57,21.635,1584522.0
2013-09-13,21.685,21.79,21.56,21.56,846404.0
2013-09-16,21.565,21.79,21.565,21.615,1262736.0
2013-09-17,21.615,21.74,21.58,21.66,1020889.0
2013-09-18,21.725,21.83,21.66,21.715,746077.0
2013-09-19,21.765,21.81,21.71,21.74,877080.0
2013-09-20,21.79,22.015,21.79,21.855,3003927.0
2013-09-23,22.02,22.175,21.95,22.145,1082879.0
2013-09-24,22.205,22.275,22.09,22.185,1127982.0
2013-09-25,22.25,22.25,21.91,21.955,941037.0
2013-09-26,22.015,22.13,21.985,22.04,681931.0
2013-09-27,21.985,22.04,21.875,21.99,906147.0
2013-09-30,21.82,22.015,21.82,21.9,925489.0
2013-10-01,21.855,22.115,21.855,22.015,835308.0
2013-10-02,21.9,21.955,21.77,21.85,644239.0
2013-10-03,21.84,21.845,21.515,21.645,1035489.0
2013-10-04,21.58,21.785,21.58,21.61,517276.0
2013-10-07,21.525,21.84,21.48,21.705,677565.0
2013-10-08,21.81,21.825,21.7,21.755,868807.0
2013-10-09,21.815,22.35,21.815,22.24,2020111.0
2013-10-10,22.325,22.385,22.285,22.285,1339528.0
2013-10-11,22.33,22.37,22.19,22.225,969182.0
2013-10-15,22.24,22.335,22.13,22.215,1212436.0
2013-10-16,22.165,22.26,22.13,22.205,1131448.0
2013-10-17,22.14,22.225,22.065,22.19,947847.0
2013-10-18,22.21,22.425,22.2,22.395,1089228.0
2013-10-21,22.345,22.565,22.345,22.555,1830313.0
2013-10-22,22.635,22.69,22.54,22.6,1217508.0
2013-10-23,22.595,22.735,22.58,22.62,1184384.0
2013-10-24,22.635,22.73,22.435,22.485,1191233.0
2013-10-25,22.44,22.55,22.35,22.5,1539702.0
2013-10-28,22.535,22.645,22.49,22.585,714252.0
2013-10-29,22.675,22.735,22.56,22.685,1572723.0
2013-10-30,22.71,22.74,22.585,22.635,1201685.0
2013-10-31,22.625,22.69,22.565,22.57,1005846.0
2013-11-01,22.625,22.815,22.585,22.69,1506212.0
2013-11-04,22.66,22.725,22.515,22.58,984910.0
2013-11-05,22.58,22.67,22.495,22.595,922302.0
2013-11-06,22.625,22.695,22.58,22.635,950550.0
2013-11-07,22.54,22.885,22.46,22.83,2631044.0
2013-11-08,22.785,23.205,22.78,23.065,1830356.0
2013-11-11,23.095,23.1,22.79,22.855,974519.0
2013-11-12,22.795,22.925,22.795,22.885,617222.0
2013-11-13,22.83,22.98,22.81,22.9,927663.0
2013-11-14,22.96,23.11,22.93,23.03,1027790.0
2013-11-15,23.125,23.315,23.04,23.255,881975.0
2013-11-18,23.215,23.33,23.175,23.3,851484.0
2013-11-19,23.26,23.335,23.125,23.165,1213557.0
2013-11-20,23.105,23.28,23.01,23.15,1196108.0
2013-11-21,23.205,23.37,23.185,23.235,1073886.0
2013-11-22,23.21,23.33,23.125,23.195,767119.0
2013-11-25,23.225,23.48,23.19,23.26,1258624.0
2013-11-26,23.21,23.325,23.115,23.15,929530.0
2013-11-27,23.145,23.325,23.145,23.22,579516.0
2013-11-28,23.29,23.36,23.19,23.295,478898.0
2013-11-29,23.36,23.505,23.29,23.335,879692.0
2013-12-02,23.27,23.375,23.19,23.27,852932.0
2013-12-03,23.22,23.34,23.075,23.235,1176503.0
2013-12-04,23.205,23.27,23.07,23.22,1050159.0
2013-12-05,23.19,23.245,23.03,23.045,754790.0
2013-12-06,23.095,23.24,22.95,23.165,949267.0
2013-12-09,23.15,23.325,23.145,23.285,886377.0
2013-12-10,23.235,23.335,23.165,23.2,1391764.0
2013-12-11,23.255,23.26,23.065,23.07,1252220.0
2013-12-12,23.065,23.09,22.865,22.985,1341538.0
2013-12-13,22.945,23.03,22.68,22.795,1031196.0
2013-12-16,22.78,22.995,22.685,22.695,936740.0
2013-12-17,22.675,22.785,22.585,22.655,1012441.0
2013-12-18,22.545,22.895,22.545,22.815,1246755.0
2013-12-19,22.875,22.975,22.75,22.93,1207875.0
2013-12-20,22.95,23.19,22.825,22.9,2329588.0
2013-12-23,23.0,23.07,22.865,22.985,648711.0
2013-12-24,23.045,23.11,22.965,23.05,363724.0
2013-12-27,23.17,23.3,23.1,23.225,774115.0
2013-12-30,23.19,23.25,23.16,23.215,565008.0
2013-12-31,23.245,23.31,23.13,23.175,552362.0
2014-01-02,23.12,23.17,22.95,23.05,504816.0
2014-01-03,23.045,23.05,22.925,22.985,563513.0
2014-01-06,22.975,23.025,22.765,22.84,1105205.0
2014-01-07,22.805,23.0,22.805,22.93,957042.0
2014-01-08,22.98,22.995,22.85,22.85,733972.0
2014-01-09,22.86,22.925,22.785,22.81,890742.0
2014-01-10,22.86,23.26,22.855,23.25,1480969.0
2014-01-13,23.245,23.465,23.225,23.385,1330825.0
2014-01-14,23.5,23.63,23.435,23.54,1776029.0
2014-01-15,23.56,23.63,23.465,23.495,1273791.0
2014-01-16,23.5,23.5,23.275,23.44,1292506.0
2014-01-17,23.385,23.555,23.385,23.46,1213378.0
2014-01-20,23.525,23.685,23.46,23.685,620137.0
2014-01-21,23.675,23.68,23.475,23.52,760369.0
2014-01-22,23.48,23.63,23.48,23.54,1021440.0
2014-01-23,23.48,23.605,23.48,23.555,607799.0
2014-01-24,23.49,23.58,23.175,23.19,1281724.0
2014-01-27,23.13,23.4,23.05,23.155,1051161.0
2014-01-28,23.175,23.2,22.995,23.09,1169128.0
2014-01-29,22.99,23.365,22.93,23.34,1073653.0
2014-01-30,23.43,23.575,23.25,23.51,844468.0
2014-01-31,23.355,23.62,23.305,23.56,795495.0
2014-02-03,23.48,23.53,23.135,23.205,1153723.0
2014-02-04,23.19,23.195,22.875,22.925,1208707.0
2014-02-05,22.875,22.925,22.72,22.86,1061495.0
2014-02-06,23.04,23.355,23.03,23.33,1276520.0
2014-02-07,23.495,23.52,23.35,23.47,885041.0
2014-02-10,23.6,23.685,23.47,23.575,896682.0
2014-02-11,23.68,23.705,23.555,23.555,901731.0
2014-02-12,23.665,23.7,23.49,23.62,1094266.0
2014-02-13,23.65,23.7,23.605,23.695,914955.0
2014-02-14,23.68,23.75,23.605,23.715,788913.0
2014-02-18,23.755,23.78,23.655,23.75,846781.0
2014-02-19,23.805,23.955,23.73,23.91,1115115.0
2014-02-20,23.93,24.125,23.82,23.965,1528432.0
2014-02-21,23.93,24.135,23.855,24.095,979490.0
2014-02-24,24.115,24.2,23.99,24.16,890191.0
2014-02-25,24.14,24.21,24.1,24.115,689313.0
2014-02-26,24.135,24.16,24.04,24.11,673058.0
2014-02-27,24.135,24.325,24.125,24.27,697244.0
2014-02-28,24.215,24.38,24.21,24.335,965663.0
2014-03-03,24.15,24.385,24.135,24.26,688099.0
2014-03-04,24.3,24.41,24.26,24.28,719207.0
2014-03-05,24.375,24.375,24.21,24.35,807094.0
2014-03-06,24.335,24.385,24.285,24.315,786337.0
2014-03-07,24.39,24.435,24.315,24.38,924286.0
2014-03-10,24.425,24.46,24.36,24.405,718650.0
2014-03-11,24.44,24.44,24.255,24.315,1247560.0
2014-03-12,24.125,24.26,24.11,24.19,745936.0
2014-03-13,24.255,24.27,23.955,24.04,1063721.0
2014-03-14,23.985,24.12,23.89,23.91,717816.0
2014-03-17,24.045,24.095,23.86,24.025,709580.0
2014-03-18,24.115,24.395,24.065,24.385,840143.0
2014-03-19,24.37,24.605,24.365,24.475,670310.0
2014-03-20,24.495,24.575,24.385,24.49,576227.0
2014-03-21,24.49,24.57,24.315,24.44,1897221.0
2014-03-24,24.45,24.455,24.19,24.195,725347.0
2014-03-25,24.185,24.185,24.0,24.065,1022213.0
2014-03-26,24.1,24.16,23.925,23.94,849472.0
2014-03-27,23.955,24.04,23.875,24.025,617456.0
2014-03-28,24.11,24.23,24.05,24.215,917928.0
2014-03-31,24.27,24.435,24.24,24.305,708086.0
2014-04-01,24.27,24.45,24.27,24.435,768390.0
2014-04-02,24.445,24.62,24.395,24.505,1545538.0
2014-04-03,24.525,24.55,24.295,24.33,1177023.0
2014-04-04,24.325,24.465,24.305,24.425,777232.0
2014-04-07,24.375,24.6,24.33,24.535,896207.0
2014-04-08,24.425,24.635,24.395,24.595,1301116.0
2014-04-09,24.64,24.675,24.505,24.625,825406.0
2014-04-10,24.62,24.66,24.52,24.535,993789.0
2014-04-11,24.495,24.64,24.495,24.59,647603.0
2014-04-14,24.64,24.7,24.41,24.6,774638.0
2014-04-15,24.58,24.73,24.58,24.725,758688.0
2014-04-16,24.75,24.9,24.695,24.87,675329.0
2014-04-17,24.835,25.01,24.8,24.985,571929.0
2014-04-21,24.955,25.07,24.89,24.895,404053.0
2014-04-22,24.79,24.935,24.755,24.84,659279.0
2014-04-23,24.81,24.96,24.74,24.77,568706.0
2014-04-24,24.855,24.935,24.76,24.765,680846.0
2014-04-25,24.7,24.77,24.61,24.73,912121.0
2014-04-28,24.58,24.775,24.535,24.66,907648.0
2014-04-29,24.58,24.68,24.565,24.57,628979.0
2014-04-30,24.57,24.93,24.56,24.905,1143936.0
2014-05-01,24.9,24.98,24.87,24.98,480860.0
2014-05-02,24.935,25.025,24.91,24.94,500575.0
2014-05-05,24.94,25.07,24.815,24.985,711346.0
2014-05-06,25.085,25.085,24.675,24.755,931377.0
2014-05-07,24.795,25.03,24.76,24.97,941971.0
2014-05-08,24.915,25.135,24.915,25.005,898421.0
2014-05-09,25.005,25.105,24.925,25.015,631060.0
2014-05-12,25.04,25.24,25.025,25.21,583558.0
2014-05-13,25.21,25.39,25.19,25.325,1116382.0
2014-05-14,25.315,25.415,25.27,25.34,487154.0
2014-05-15,25.37,25.465,25.225,25.46,878890.0
2014-05-16,25.435,25.505,25.385,25.415,615917.0
2014-05-20,25.465,25.48,25.34,25.39,480897.0
2014-05-21,25.435,25.61,25.385,25.54,649299.0
2014-05-22,25.57,25.8,25.475,25.705,756237.0
2014-05-23,25.645,25.695,25.51,25.57,726108.0
2014-05-26,25.56,25.635,25.495,25.545,352464.0
2014-05-27,25.525,25.55,25.395,25.43,636035.0
2014-05-28,25.43,25.43,25.36,25.39,606392.0
2014-05-29,25.335,25.405,25.185,25.24,667095.0
2014-05-30,25.24,25.48,25.19,25.435,632798.0
2014-06-02,25.465,25.675,25.435,25.675,677411.0
2014-06-03,25.675,25.87,25.645,25.78,674814.0
2014-06-04,25.795,26.08,25.775,26.035,762317.0
2014-06-05,25.99,26.055,25.865,25.92,1030607.0
2014-06-06,25.845,25.875,25.7,25.74,1460335.0
2014-06-09,25.72,25.81,25.67,25.755,1144458.0
2014-06-10,25.785,25.86,25.745,25.76,764379.0
2014-06-11,25.75,25.775,25.62,25.67,819604.0
2014-06-12,25.615,25.655,25.355,25.525,789223.0
2014-06-13,25.5,25.625,25.465,25.55,488487.0
2014-06-16,25.57,25.735,25.525,25.62,424069.0
2014-06-17,25.58,25.765,25.58,25.61,2055133.0
2014-06-18,25.685,25.805,25.58,25.66,601735.0
2014-06-19,25.655,25.68,25.415,25.5,671387.0
2014-06-20,25.53,25.53,25.045,25.315,3039935.0
2014-06-23,25.34,25.36,25.015,25.075,936240.0
2014-06-24,25.11,25.135,24.945,24.97,964017.0
2014-06-25,24.995,25.055,24.83,24.92,723637.0
2014-06-26,24.96,25.035,24.825,24.885,820156.0
2014-06-27,24.95,25.105,24.885,25.09,526766.0
2014-06-30,25.14,25.145,24.93,25.01,544391.0
2014-07-02,25.035,25.09,24.81,24.9,713475.0
2014-07-03,25.01,25.14,24.91,24.93,706157.0
2014-07-04,25.015,25.135,24.955,25.07,290025.0
2014-07-07,25.035,25.05,24.805,24.91,1023587.0
2014-07-08,24.9,24.905,24.555,24.76,1330687.0
2014-07-09,24.765,24.945,24.745,24.945,537435.0
2014-07-10,24.815,25.06,24.805,25.005,948612.0
2014-07-11,25.04,25.23,24.99,25.215,821412.0
2014-07-14,25.235,25.325,25.195,25.32,774011.0
2014-07-15,25.33,25.345,24.985,24.985,1258126.0
2014-07-16,24.965,25.265,24.96,25.255,1492252.0
2014-07-17,25.17,25.43,25.075,25.22,758590.0
2014-07-18,25.255,25.37,25.185,25.235,614047.0
2014-07-21,25.215,25.235,25.085,25.145,470824.0
2014-07-22,25.205,25.375,25.115,25.325,771298.0
2014-07-23,25.45,25.76,25.35,25.74,2489006.0
2014-07-24,25.785,25.8,25.605,25.635,1349052.0
2014-07-25,25.655,25.705,25.43,25.485,1086926.0
2014-07-28,25.44,25.605,25.375,25.595,1211802.0
2014-07-29,25.65,25.8,25.605,25.655,1471321.0
2014-07-30,25.705,25.77,25.625,25.71,1599138.0
2014-07-31,25.655,25.72,25.48,25.515,1348760.0
2014-08-01,25.49,25.635,25.33,25.38,797805.0
2014-08-05,25.455,25.56,25.31,25.505,770260.0
2014-08-06,25.38,25.48,25.205,25.255,877966.0
2014-08-07,25.345,25.36,24.94,25.095,1278379.0
2014-08-08,25.11,25.16,24.83,24.91,955931.0
2014-08-11,24.89,25.035,24.89,25.015,769635.0
2014-08-12,25.02,25.14,24.93,25.01,1080058.0
2014-08-13,25.035,25.07,24.875,24.92,1109784.0
2014-08-14,24.98,25.095,24.915,25.095,555864.0
2014-08-15,25.08,25.165,24.84,24.95,840133.0
2014-08-18,25.02,25.05,24.895,24.91,637955.0
2014-08-19,24.97,25.04,24.895,25.01,977158.0
2014-08-20,24.985,25.12,24.935,25.115,1247865.0
2014-08-21,25.125,25.215,25.06,25.125,568536.0
2014-08-22,25.125,25.195,25.035,25.11,540972.0
2014-08-25,25.11,25.215,25.075,25.175,658069.0
2014-08-26,25.14,25.32,25.14,25.22,743458.0
2014-08-27,25.195,25.31,25.19,25.24,512222.0
2014-08-28,25.215,25.305,25.19,25.25,613460.0
2014-08-29,25.295,25.35,25.18,25.295,783842.0
2014-09-02,25.32,25.425,25.24,25.415,723801.0
2014-09-03,25.45,25.505,25.36,25.465,921522.0
2014-09-04,25.51,25.535,25.395,25.465,692340.0
2014-09-05,25.495,25.5,25.4,25.415,727843.0
2014-09-08,25.45,25.48,25.395,25.395,832240.0
2014-09-09,25.44,25.54,25.355,25.465,1828466.0
2014-09-10,25.465,25.53,25.435,25.495,1190107.0
2014-09-11,25.495,25.555,25.38,25.395,1371010.0
2014-09-12,25.405,25.43,25.245,25.295,1124423.0
2014-09-15,25.3,25.395,25.165,25.245,989273.0
2014-09-16,25.225,25.27,25.035,25.17,1387050.0
2014-09-17,25.15,25.22,25.04,25.08,869760.0
2014-09-18,25.115,25.22,25.04,25.165,870759.0
2014-09-19,25.105,25.195,24.79,24.79,2965530.0
2014-09-22,24.835,25.07,24.79,24.94,1206385.0
2014-09-23,24.95,25.12,24.935,24.995,972851.0
2014-09-24,25.04,25.175,24.825,25.15,1597654.0
2014-09-25,25.215,25.225,24.765,24.765,3525974.0
2014-09-26,24.75,25.16,24.735,25.01,2830146.0
2014-09-29,25.04,25.34,24.795,25.34,2382935.0
2014-09-30,25.265,25.285,24.98,25.06,2322408.0
2014-10-01,24.88,25.13,24.855,25.035,2078106.0
2014-10-02,25.01,25.21,24.915,25.21,1712334.0
2014-10-03,25.195,25.36,25.115,25.26,1069419.0
2014-10-06,25.305,25.495,25.245,25.265,1050388.0
2014-10-07,25.32,25.365,25.095,25.095,1517329.0
2014-10-08,25.035,25.245,25.02,25.19,1059634.0
2014-10-09,25.125,25.245,25.01,25.24,1445194.0
2014-10-10,25.17,25.36,24.935,24.945,1381941.0
2014-10-14,24.745,25.095,24.745,24.98,1610076.0
2014-10-15,24.81,24.945,24.295,24.655,1662726.0
2014-10-16,24.325,24.87,24.31,24.685,1331735.0
2014-10-17,24.69,24.845,24.52,24.765,1509848.0
2014-10-20,24.745,25.09,24.65,25.06,1101346.0
2014-10-21,25.065,25.28,24.86,25.245,1117412.0
2014-10-22,25.245,25.265,24.96,25.165,1197030.0
2014-10-23,25.295,25.335,25.155,25.285,960675.0
2014-10-24,25.265,25.505,25.165,25.425,803400.0
2014-10-27,25.35,25.715,25.335,25.695,1170187.0
2014-10-28,25.645,25.885,25.605,25.8,1067332.0
2014-10-29,25.845,25.915,25.74,25.795,1056755.0
2014-10-30,25.795,26.055,25.75,26.035,1093385.0
2014-10-31,26.11,26.365,26.08,26.19,1535362.0
2014-11-03,26.18,26.37,26.075,26.255,1580874.0
2014-11-04,26.33,26.75,26.255,26.715,1725756.0
2014-11-05,26.735,27.03,26.73,26.73,1722475.0
2014-11-06,26.685,27.07,26.445,26.655,1570278.0
2014-11-07,26.455,26.695,26.455,26.675,1173834.0
2014-11-10,26.705,27.195,26.675,27.07,1279543.0
2014-11-11,27.07,27.27,27.065,27.14,751966.0
2014-11-12,27.105,27.34,27.08,27.34,1302626.0
2014-11-13,27.455,27.65,27.355,27.59,1198208.0
2014-11-14,27.59,27.72,27.44,27.665,1040900.0
2014-11-17,27.65,28.12,27.645,27.995,1549359.0
2014-11-18,27.995,28.38,27.985,28.365,1402495.0
2014-11-19,28.365,28.375,28.09,28.285,1256791.0
2014-11-20,28.19,28.34,27.71,27.85,1695091.0
2014-11-21,27.9,27.925,27.68,27.9,1297427.0
2014-11-24,27.935,28.05,27.645,27.695,1503055.0
2014-11-25,27.67,27.715,27.445,27.525,1557588.0
2014-11-26,27.5,27.78,27.5,27.665,1037159.0
2014-11-27,27.735,27.905,27.695,27.905,512145.0
2014-11-28,27.88,28.22,27.835,27.91,1215574.0
2014-12-01,27.995,28.175,27.735,27.84,1711725.0
2014-12-02,27.87,28.065,27.41,27.58,1852657.0
2014-12-03,27.57,27.645,27.32,27.61,1099472.0
2014-12-04,27.565,27.58,27.115,27.235,1646983.0
2014-12-05,27.275,27.495,26.955,27.335,1115671.0
2014-12-08,27.34,27.47,26.96,27.255,1565488.0
2014-12-09,27.12,27.315,26.905,27.305,1405666.0
2014-12-10,27.305,27.325,26.73,26.95,1471068.0
2014-12-11,26.995,27.745,26.97,27.66,1582408.0
2014-12-12,27.49,27.58,27.08,27.355,1358092.0
2014-12-15,27.275,27.635,27.125,27.41,1750106.0
2014-12-16,27.205,27.93,27.2,27.725,1895510.0
2014-12-17,27.75,27.91,27.445,27.865,1423138.0
2014-12-18,28.055,28.115,27.64,28.055,1790629.0
2014-12-19,28.335,28.335,27.94,28.08,4655567.0
2014-12-22,28.12,28.37,28.1,28.255,988250.0
2014-12-23,28.26,28.41,28.185,28.285,779804.0
2014-12-24,28.28,28.385,28.21,28.29,318072.0
2014-12-29,28.335,28.59,28.295,28.435,868812.0
2014-12-30,28.44,28.545,28.19,28.305,524529.0
2014-12-31,28.38,28.385,28.135,28.215,444847.0
2015-01-02,28.28,28.49,28.24,28.445,862024.0
2015-01-05,28.36,28.435,27.97,28.12,1268594.0
2015-01-06,28.075,28.56,27.995,28.33,1580790.0
2015-01-07,28.495,28.96,28.39,28.81,2226058.0
2015-01-08,28.865,29.315,28.8,29.03,1134219.0
2015-01-09,28.945,29.075,28.62,28.785,785434.0
2015-01-12,28.84,29.1,28.545,29.065,1038072.0
2015-01-13,29.13,29.565,29.03,29.285,1349849.0
2015-01-14,29.145,29.51,29.03,29.2,1329033.0
2015-01-15,29.285,29.355,28.88,29.22,1199875.0
2015-01-16,29.19,30.35,29.19,30.135,2014477.0
2015-01-19,30.08,30.285,29.8,30.215,569061.0
2015-01-20,30.4,30.625,30.3,30.405,1697868.0
2015-01-21,30.32,30.865,30.08,30.47,1689252.0
2015-01-22,30.5,31.255,30.495,31.06,1742124.0
2015-01-23,31.06,31.3,30.95,31.02,1361623.0
2015-01-26,30.86,30.95,30.5,30.65,1315625.0
2015-01-27,30.385,30.695,30.27,30.6,1330861.0
2015-01-28,30.68,31.025,30.595,30.665,1177727.0
2015-01-29,30.67,30.98,30.37,30.88,1806053.0
2015-01-30,30.84,31.395,30.755,30.91,1318485.0
2015-02-02,31.085,31.18,30.73,30.97,1041333.0
2015-02-03,30.96,31.105,30.595,30.655,1489419.0
2015-02-04,30.655,31.305,30.655,31.135,1572596.0
2015-02-05,31.325,31.88,31.135,31.23,1486561.0
2015-02-06,31.09,31.115,29.815,30.05,2795946.0
2015-02-09,29.5,29.505,28.74,29.02,4001982.0
2015-02-10,29.235,29.72,29.155,29.49,2051614.0
2015-02-11,29.655,30.0,29.515,29.72,1475076.0
2015-02-12,29.97,29.97,29.065,29.535,2718992.0
2015-02-13,29.545,29.605,29.395,29.55,1252043.0
2015-02-17,29.5,29.705,29.4,29.43,1255696.0
2015-02-18,29.43,29.545,29.17,29.46,1402750.0
2015-02-19,29.4,29.555,29.27,29.31,1440152.0
2015-02-20,29.385,29.71,29.225,29.63,1509203.0
2015-02-23,29.605,29.85,29.505,29.585,1279246.0
2015-02-24,29.63,29.76,29.24,29.24,1624291.0
2015-02-25,29.245,29.27,28.955,29.09,1300507.0
2015-02-26,29.13,29.385,28.995,29.155,1468331.0
2015-02-27,29.13,29.46,28.975,28.975,3129675.0
2015-03-02,29.04,29.155,28.945,28.995,1576812.0
2015-03-03,28.995,28.995,28.745,28.89,1138994.0
2015-03-04,28.77,29.35,28.76,29.185,1931317.0
2015-03-05,29.31,29.43,29.125,29.18,1388250.0
2015-03-06,29.155,29.27,28.67,28.725,2053940.0
2015-03-09,28.76,28.84,28.39,28.435,1366328.0
2015-03-10,28.385,28.385,28.105,28.195,1410746.0
2015-03-11,28.27,28.495,28.07,28.27,1423257.0
2015-03-12,28.41,28.535,28.195,28.47,1210163.0
2015-03-13,28.42,28.555,28.24,28.46,1089759.0
2015-03-16,28.495,29.005,28.485,28.625,1293043.0
2015-03-17,28.58,28.865,28.355,28.84,1247824.0
2015-03-18,28.95,28.99,28.49,28.7,1358057.0
2015-03-19,28.72,28.835,28.655,28.805,1043267.0
2015-03-20,28.73,28.79,28.41,28.41,3557379.0
2015-03-23,28.365,28.655,28.235,28.51,913395.0
2015-03-24,28.48,29.035,28.48,29.025,1524073.0
2015-03-25,29.11,29.125,28.685,28.685,1482371.0
2015-03-26,28.655,28.855,28.39,28.595,1315759.0
2015-03-27,28.61,28.95,28.455,28.83,997044.0
2015-03-30,28.845,29.255,28.805,28.95,957568.0
2015-03-31,28.865,28.89,28.69,28.75,816822.0
2015-04-01,28.685,28.76,28.515,28.63,1015278.0
2015-04-02,28.625,29.06,28.605,28.885,981308.0
2015-04-06,28.73,29.08,28.71,28.79,714213.0
2015-04-07,28.875,29.165,28.87,28.955,822580.0
2015-04-08,28.955,29.345,28.915,29.27,1159499.0
2015-04-09,29.3,29.56,29.175,29.305,1014397.0
2015-04-10,29.27,29.495,29.205,29.455,865282.0
2015-04-13,29.595,29.675,29.44,29.675,1214098.0
2015-04-14,29.65,29.835,29.615,29.76,1101824.0
2015-04-15,29.905,29.965,29.3,29.3,1580494.0
2015-04-16,29.245,29.38,28.855,28.94,1665752.0
2015-04-17,28.85,28.965,28.515,28.935,1514733.0
2015-04-20,29.005,29.24,28.86,28.96,1107031.0
2015-04-21,29.055,29.22,29.02,29.1,724129.0
2015-04-22,29.085,29.18,28.98,29.18,598741.0
2015-04-23,29.18,29.32,29.115,29.295,773491.0
2015-04-24,29.325,29.395,29.185,29.305,579511.0
2015-04-27,29.385,29.385,29.06,29.255,678301.0
2015-04-28,29.28,29.28,28.96,29.15,991684.0
2015-04-29,29.05,29.125,28.875,29.03,943514.0
2015-04-30,29.245,29.275,28.515,28.515,1486673.0
2015-05-01,28.51,29.01,28.425,28.885,1350223.0
2015-05-04,29.085,29.095,28.82,28.835,1865791.0
2015-05-05,28.855,28.86,28.5,28.58,1480799.0
2015-05-06,28.605,28.655,28.495,28.58,1213265.0
2015-05-07,28.53,28.755,28.46,28.615,1432322.0
2015-05-08,28.69,28.845,28.575,28.685,1564170.0
2015-05-11,28.76,28.92,28.575,28.735,1995557.0
2015-05-12,28.64,28.645,28.325,28.395,2333487.0
2015-05-13,28.39,28.47,28.21,28.365,1059685.0
2015-05-14,28.41,28.575,28.255,28.545,883656.0
2015-05-15,28.605,28.74,28.465,28.7,584796.0
2015-05-19,28.84,28.885,28.425,28.615,1308760.0
2015-05-20,28.64,28.875,28.605,28.65,1213113.0
2015-05-21,28.76,28.88,28.68,28.725,878492.0
2015-05-22,28.76,28.845,28.64,28.825,688366.0
2015-05-25,28.78,29.085,28.765,29.0,447736.0
2015-05-26,28.96,29.11,28.86,28.985,1304214.0
2015-05-27,29.025,29.335,28.92,29.21,1260143.0
2015-05-28,29.17,29.345,29.05,29.31,782736.0
2015-05-29,29.28,29.365,29.0,29.22,1184871.0
2015-06-01,29.225,29.345,29.14,29.285,695100.0
2015-06-02,29.22,29.375,29.14,29.305,819037.0
2015-06-03,29.37,29.745,29.285,29.66,1334546.0
2015-06-04,29.54,29.66,29.46,29.6,1115687.0
2015-06-05,29.545,29.62,29.325,29.4,1192194.0
2015-06-08,29.38,29.38,29.135,29.16,1096534.0
2015-06-09,29.13,29.2,28.845,29.15,1030748.0
2015-06-10,29.19,29.315,29.01,29.22,1179160.0
2015-06-11,29.19,29.29,29.03,29.03,1059872.0
2015-06-12,29.015,29.055,28.78,28.925,703943.0
2015-06-15,28.82,29.015,28.765,28.96,795866.0
2015-06-16,28.81,28.965,28.765,28.91,621823.0
2015-06-17,28.88,29.055,28.67,28.745,999915.0
2015-06-18,28.73,28.805,28.65,28.78,1028805.0
2015-06-19,28.53,28.93,28.485,28.595,5309081.0
2015-06-22,28.74,29.075,28.6,29.02,1129571.0
2015-06-23,29.1,29.37,29.09,29.145,862136.0
2015-06-24,29.135,29.38,28.98,29.305,766921.0
2015-06-25,29.4,29.695,29.33,29.57,1195280.0
2015-06-26,29.55,29.715,29.33,29.42,664485.0
2015-06-29,29.175,29.34,28.73,28.745,1159215.0
2015-06-30,28.8,28.935,28.715,28.79,1170669.0
2015-07-02,28.805,29.245,28.795,29.135,826993.0
2015-07-03,29.23,29.335,29.1,29.225,295178.0
2015-07-06,29.02,29.21,28.865,29.21,675289.0
2015-07-07,29.255,29.33,28.835,29.03,1401907.0
2015-07-08,28.895,29.03,28.655,28.71,1304973.0
2015-07-09,28.795,28.915,28.455,28.525,1115531.0
2015-07-10,28.635,29.015,28.63,28.955,1089328.0
2015-07-13,29.205,29.365,29.085,29.3,929657.0
2015-07-14,29.3,29.445,29.03,29.405,952643.0
2015-07-15,29.41,29.7,29.21,29.675,931802.0
2015-07-16,29.735,29.95,29.655,29.91,869804.0
2015-07-17,29.965,30.05,29.75,30.035,858481.0
2015-07-20,30.06,30.08,29.44,29.585,1058576.0
2015-07-21,29.605,29.62,28.92,29.035,1264708.0
2015-07-22,28.995,29.145,28.595,28.655,1125388.0
2015-07-23,28.565,28.74,28.055,28.32,2589628.0
2015-07-24,28.415,28.995,28.41,28.995,1513047.0
2015-07-27,28.855,28.95,28.6,28.725,1074392.0
2015-07-28,28.725,28.73,28.42,28.63,899884.0
2015-07-29,28.67,28.95,28.62,28.805,827643.0
2015-07-30,28.83,29.175,28.725,28.995,746767.0
2015-07-31,29.055,29.245,28.985,29.21,985166.0
2015-08-04,29.21,29.305,28.93,29.215,1003504.0
2015-08-05,29.27,29.55,29.215,29.39,790886.0
2015-08-06,29.57,29.635,29.21,29.415,1423659.0
2015-08-07,29.465,29.495,29.165,29.375,656227.0
2015-08-10,29.41,29.55,29.2,29.305,838486.0
2015-08-11,29.23,29.34,28.925,29.09,885728.0
2015-08-12,28.9,29.055,28.69,28.975,894479.0
2015-08-13,29.095,29.165,28.88,29.03,754204.0
2015-08-14,29.1,29.18,28.93,29.17,701325.0
2015-08-17,29.09,29.33,29.0,29.285,676213.0
2015-08-18,29.32,29.395,29.205,29.35,677042.0
2015-08-19,29.395,29.65,29.24,29.485,1049617.0
2015-08-20,29.38,29.43,29.2,29.235,1078742.0
2015-08-21,29.03,29.74,29.0,29.655,2819171.0
2015-08-24,28.165,28.84,28.065,28.355,3448027.0
2015-08-25,28.79,28.85,28.15,28.365,2390992.0
2015-08-26,28.705,28.825,27.975,28.555,2138063.0
2015-08-27,28.755,29.165,28.53,29.065,1583278.0
2015-08-28,28.975,29.15,28.715,28.935,982798.0
2015-08-31,28.935,29.065,28.705,28.865,1287908.0
2015-09-01,28.67,28.67,28.01,28.21,1845404.0
2015-09-02,28.53,28.855,28.49,28.69,1815954.0
2015-09-03,28.745,29.245,28.705,29.22,1162344.0
2015-09-04,28.92,29.255,28.915,29.1,1048859.0
2015-09-08,29.39,29.665,29.355,29.6,1638104.0
2015-09-09,29.775,29.93,29.435,29.5,1319735.0
2015-09-10,29.395,29.625,29.17,29.37,1442765.0
2015-09-11,29.3,29.32,29.125,29.245,1065425.0
2015-09-14,29.36,29.42,29.11,29.11,760681.0
2015-09-15,29.11,29.46,28.895,29.36,988466.0
2015-09-16,29.335,29.725,29.32,29.575,759553.0
2015-09-17,29.71,29.71,29.26,29.595,912654.0
2015-09-18,29.46,29.91,29.23,29.805,5434894.0
2015-09-21,29.87,30.19,29.71,30.135,2021189.0
2015-09-22,29.8,29.96,29.455,29.52,1524037.0
2015-09-23,29.65,29.755,29.5,29.605,557680.0
2015-09-24,29.445,29.685,29.395,29.58,596703.0
2015-09-25,29.725,30.07,29.605,29.785,894787.0
2015-09-28,29.735,29.94,29.605,29.645,872488.0
2015-09-29,29.655,29.9,29.445,29.875,1376248.0
2015-09-30,30.025,30.115,29.865,29.995,1173564.0
2015-10-01,30.095,30.095,29.715,29.98,1488892.0
2015-10-02,29.935,30.305,29.68,30.285,1396035.0
2015-10-05,30.355,30.88,30.325,30.715,1861374.0
2015-10-06,30.625,30.845,30.26,30.31,1419887.0
2015-10-07,30.425,30.455,30.13,30.325,1470461.0
2015-10-08,30.295,30.66,30.235,30.62,973734.0
2015-10-09,30.645,30.69,30.35,30.495,1058826.0
2015-10-13,30.665,30.795,30.52,30.71,1215123.0
2015-10-14,30.63,30.915,30.625,30.755,1896744.0
2015-10-15,30.885,30.995,30.795,30.94,1875498.0
2015-10-16,31.03,31.375,30.935,31.27,1314141.0
2015-10-19,31.2,31.6,31.2,31.365,1175656.0
2015-10-20,31.365,31.67,31.33,31.605,1070346.0
2015-10-21,31.715,32.135,31.705,31.975,1891785.0
2015-10-22,32.08,32.54,32.02,32.405,2377319.0
2015-10-23,32.525,32.57,32.215,32.265,2098933.0
2015-10-26,32.305,32.36,32.06,32.11,917975.0
2015-10-27,32.07,32.095,31.61,31.71,1771815.0
2015-10-28,31.715,31.89,31.435,31.66,1812408.0
2015-10-29,31.585,31.625,31.325,31.585,1235092.0
2015-10-30,31.595,31.78,30.92,31.04,1630205.0
2015-11-02,31.12,31.215,30.9,31.14,992997.0
2015-11-03,31.105,31.11,30.81,30.955,1066183.0
2015-11-04,31.11,31.27,30.825,30.92,1344167.0
2015-11-05,31.345,31.755,31.0,31.0,2123227.0
2015-11-06,31.24,31.605,30.925,31.19,1759369.0
2015-11-09,31.22,31.435,31.035,31.325,1108220.0
2015-11-10,31.27,31.44,31.105,31.365,829162.0
2015-11-11,31.36,31.61,31.305,31.445,836136.0
2015-11-12,31.325,31.41,31.105,31.12,861354.0
2015-11-13,31.075,31.215,30.805,30.81,1057870.0
2015-11-16,30.88,31.53,30.865,31.53,917504.0
2015-11-17,31.525,31.72,31.42,31.545,1036287.0
2015-11-18,31.665,31.855,31.585,31.765,1248279.0
2015-11-19,31.795,32.1,31.77,32.075,1173438.0
2015-11-20,32.17,32.295,32.06,32.14,1159728.0
2015-11-23,32.14,32.205,31.8,31.855,931067.0
2015-11-24,31.14,31.195,30.93,31.0,2722203.0
2015-11-25,31.155,31.295,31.065,31.295,1666539.0
2015-11-26,31.305,31.335,31.22,31.335,989356.0
2015-11-27,31.345,31.385,31.275,31.375,1231034.0
2015-11-30,31.375,31.61,31.365,31.57,1602581.0
2015-12-01,31.655,31.82,31.575,31.685,1384229.0
2015-12-02,31.705,31.735,31.54,31.58,1272062.0
2015-12-03,31.645,31.65,31.125,31.275,1153068.0
2015-12-04,31.22,31.44,31.125,31.315,1299764.0
2015-12-07,31.38,31.545,31.07,31.085,1371384.0
2015-12-08,30.915,30.955,30.535,30.63,1522802.0
2015-12-09,30.675,31.035,30.485,30.565,1544924.0
2015-12-10,30.565,30.77,30.295,30.47,1517441.0
2015-12-11,30.455,30.54,29.895,30.005,1882450.0
2015-12-14,30.06,30.455,29.985,30.33,1670503.0
2015-12-15,30.455,30.53,30.205,30.365,1250565.0
2015-12-16,30.41,30.545,30.315,30.485,1629454.0
2015-12-17,30.255,30.255,29.41,29.74,2817908.0
2015-12-18,29.62,29.825,29.535,29.68,3404026.0
2015-12-21,29.935,29.96,29.665,29.77,1331533.0
2015-12-22,29.77,30.01,29.465,29.975,1111240.0
2015-12-23,30.04,30.255,29.92,30.115,1044350.0
2015-12-24,30.17,30.245,29.96,30.025,582627.0
2015-12-29,30.04,30.565,30.04,30.435,1047904.0
2015-12-30,30.435,30.48,30.135,30.18,726368.0
2015-12-31,30.02,30.13,29.615,29.71,854891.0
2016-01-04,29.48,29.805,29.11,29.785,1440702.0
2016-01-05,29.785,30.185,29.685,30.125,1500767.0
2016-01-06,29.73,30.455,29.685,30.405,1649522.0
2016-01-07,30.015,30.325,29.845,29.94,1751099.0
2016-01-08,30.01,30.38,29.96,30.125,1398210.0
2016-01-11,30.22,30.425,29.945,30.335,1511473.0
2016-01-12,30.475,31.01,30.465,30.955,1762722.0
2016-01-13,31.02,31.14,30.47,30.51,1538975.0
2016-01-14,30.51,30.65,30.33,30.61,1515553.0
2016-01-15,30.015,30.515,30.015,30.445,1889234.0
2016-01-18,30.29,30.445,29.955,30.06,667079.0
2016-01-19,30.295,30.755,30.015,30.275,1879851.0
2016-01-20,29.98,30.01,29.175,29.76,2634869.0
2016-01-21,29.69,30.07,29.485,30.015,1467283.0
2016-01-22,30.465,30.785,30.16,30.77,1430025.0
2016-01-25,30.63,30.785,30.53,30.655,1023603.0
2016-01-26,30.565,31.03,30.525,30.85,977728.0
2016-01-27,30.59,30.98,30.48,30.565,1592870.0
2016-01-28,30.95,31.025,30.535,30.965,1239920.0
2016-01-29,30.98,31.575,30.94,31.36,1446521.0
2016-02-01,31.35,31.665,30.955,31.555,1116351.0
2016-02-02,31.265,31.405,31.105,31.34,1190613.0
2016-02-03,31.305,31.62,31.28,31.53,1854353.0
2016-02-04,31.675,32.09,31.58,31.96,2034425.0
2016-02-05,32.01,32.34,31.875,32.32,1499480.0
2016-02-08,32.215,32.5,32.09,32.36,2083138.0
2016-02-09,32.09,32.46,31.855,32.3,2046338.0
2016-02-10,32.31,32.485,31.92,32.05,1844657.0
2016-02-11,31.69,32.01,31.615,31.835,2013466.0
2016-02-12,31.875,32.17,31.82,32.065,1427090.0
2016-02-16,32.225,32.425,32.07,32.3,1429448.0
2016-02-17,32.315,32.425,32.065,32.285,2220296.0
2016-02-18,32.23,32.615,32.155,32.605,1510011.0
2016-02-19,32.385,32.895,32.385,32.82,1220998.0
2016-02-22,32.785,32.86,32.385,32.44,1464767.0
2016-02-23,32.435,32.73,32.425,32.635,852843.0
2016-02-24,32.42,32.635,32.235,32.465,1320468.0
2016-02-25,32.51,32.58,32.34,32.37,969734.0
2016-02-26,32.42,32.515,32.07,32.25,1581619.0
2016-02-29,32.25,32.65,32.225,32.475,1423227.0
2016-03-01,32.625,32.73,32.47,32.54,1140744.0
2016-03-02,32.54,32.555,32.035,32.105,1218565.0
2016-03-03,32.225,32.305,31.555,31.705,2139008.0
2016-03-04,31.765,32.04,31.505,31.96,1654368.0
2016-03-07,31.89,32.265,31.785,31.99,1785595.0
2016-03-08,32.09,32.65,32.01,32.475,1823151.0
2016-03-09,32.67,33.045,32.53,33.015,2018410.0
2016-03-10,33.07,33.265,32.405,32.655,2080225.0
2016-03-11,32.88,32.96,32.35,32.41,1928316.0
2016-03-14,32.435,32.635,32.3,32.61,1504954.0
2016-03-15,32.605,32.91,32.525,32.91,1372023.0
2016-03-16,32.92,33.17,32.805,32.835,1369590.0
2016-03-17,32.885,33.145,32.82,33.0,1439262.0
2016-03-18,32.9,32.99,32.515,32.515,2859162.0
2016-03-21,32.535,32.865,32.515,32.82,825740.0
2016-03-22,32.67,32.93,32.665,32.68,725565.0
2016-03-23,32.52,33.225,32.485,33.19,1470787.0
2016-03-24,33.16,33.435,33.11,33.34,1615896.0
2016-03-28,33.34,33.37,33.12,33.345,1145364.0
2016-03-29,33.335,33.48,33.19,33.37,1248489.0
2016-03-30,33.41,33.62,33.275,33.415,1069647.0
2016-03-31,33.425,33.465,33.185,33.28,893035.0
2016-04-01,33.18,33.405,33.09,33.405,852931.0
2016-04-04,33.405,33.69,33.305,33.65,1409023.0
2016-04-05,33.55,33.66,33.325,33.48,1007765.0
2016-04-06,33.44,33.585,33.215,33.395,994581.0
2016-04-07,33.34,33.6,33.235,33.515,1113670.0
2016-04-08,33.515,33.68,33.515,33.655,893814.0
2016-04-11,33.68,33.68,33.27,33.305,880488.0
2016-04-12,33.46,33.56,33.375,33.46,1177943.0
2016-04-13,33.645,33.675,33.375,33.54,901449.0
2016-04-14,33.565,33.705,33.485,33.705,1032385.0
2016-04-15,33.695,33.96,33.5,33.59,1301350.0
2016-04-18,33.495,33.63,33.415,33.555,715522.0
2016-04-19,33.565,33.595,33.34,33.54,1224405.0
2016-04-20,33.565,33.63,33.44,33.5,783415.0
2016-04-21,33.505,33.595,32.925,33.045,1407396.0
2016-04-22,33.03,33.165,32.55,32.88,1379249.0
2016-04-25,32.765,32.89,32.665,32.82,720203.0
2016-04-26,32.85,32.85,32.53,32.56,1272793.0
2016-04-27,32.505,32.785,32.5,32.725,1200827.0
2016-04-28,32.69,33.105,32.61,33.075,1029063.0
2016-04-29,33.0,33.215,32.805,33.08,1239611.0
2016-05-02,33.295,33.505,32.895,32.97,1987207.0
2016-05-03,32.91,33.145,32.725,32.855,1010647.0
2016-05-04,32.89,33.37,32.765,33.23,1237512.0
2016-05-05,33.24,33.32,33.01,33.2,1052416.0
2016-05-06,33.08,33.42,33.05,33.33,793550.0
2016-05-09,33.34,33.525,33.19,33.255,922872.0
2016-05-10,33.45,33.68,33.325,33.56,974675.0
2016-05-11,33.365,33.515,33.35,33.505,1345553.0
2016-05-12,33.545,33.69,33.345,33.6,1000903.0
2016-05-13,33.505,33.845,33.505,33.575,1277190.0
2016-05-16,33.635,33.845,33.54,33.73,1019586.0
2016-05-17,33.665,33.955,33.595,33.83,1699926.0
2016-05-18,33.745,33.945,33.655,33.77,1464261.0
2016-05-19,33.865,33.89,33.565,33.735,1161418.0
2016-05-20,33.83,34.08,33.8,33.925,1415860.0
2016-05-24,34.295,34.355,34.08,34.21,1095623.0
2016-05-25,34.345,34.345,34.035,34.04,1590694.0
2016-05-26,34.015,34.27,33.96,34.145,976689.0
2016-05-27,34.2,34.28,33.955,34.005,1046307.0
2016-05-30,34.06,34.235,34.015,34.145,471323.0
2016-05-31,34.205,34.22,33.88,33.99,1148832.0
2016-06-01,33.845,34.015,33.79,33.975,925291.0
2016-06-02,33.955,34.11,33.885,34.02,817401.0
2016-06-03,34.11,34.23,33.95,34.175,819993.0
2016-06-06,34.22,34.245,34.025,34.035,1157501.0
2016-06-07,34.145,34.155,33.93,33.96,947859.0
2016-06-08,34.13,34.135,33.77,33.905,2145852.0
2016-06-09,33.865,33.95,33.705,33.87,1026074.0
2016-06-10,33.765,33.915,33.45,33.66,1269922.0
2016-06-13,33.555,33.755,33.23,33.29,1160317.0
2016-06-14,33.3,33.725,33.17,33.625,1095083.0
2016-06-15,33.61,33.915,33.58,33.58,864686.0
2016-06-16,33.405,33.715,33.28,33.695,816769.0
2016-06-17,33.61,33.695,33.42,33.59,3745476.0
2016-06-20,33.8,33.915,33.53,33.68,1096720.0
2016-06-21,33.845,34.065,33.645,33.975,917218.0
2016-06-22,33.98,34.085,33.895,33.965,781048.0
2016-06-23,34.095,34.31,34.01,34.265,1238648.0
2016-06-24,33.84,34.285,33.635,34.06,1365268.0
2016-06-27,33.77,34.33,33.76,34.22,1541333.0
2016-06-28,34.215,34.55,34.16,34.3,1239678.0
2016-06-29,34.465,34.675,34.37,34.62,1221368.0
2016-06-30,34.645,34.965,34.6,34.77,1243742.0
2016-07-04,34.97,35.035,34.715,34.805,460849.0
2016-07-05,34.715,35.285,34.71,35.105,1192322.0
2016-07-06,35.045,35.165,34.79,35.055,935829.0
2016-07-07,35.115,35.165,34.925,35.03,833137.0
2016-07-08,35.06,35.375,34.805,34.84,1147260.0
2016-07-11,34.945,35.25,34.805,35.17,1118738.0
2016-07-12,35.34,35.665,35.12,35.57,1713651.0
2016-07-13,35.59,35.705,35.37,35.62,921634.0
2016-07-14,35.94,35.94,35.545,35.69,779412.0
2016-07-15,35.72,35.765,35.495,35.555,691414.0
2016-07-18,35.6,35.635,35.435,35.46,635532.0
2016-07-19,35.45,35.545,35.34,35.49,829024.0
2016-07-20,35.62,35.665,35.395,35.51,805137.0
2016-07-21,35.545,35.725,35.46,35.69,732706.0
2016-07-22,35.76,35.925,35.7,35.915,678060.0
2016-07-25,35.94,36.06,35.695,35.845,805299.0
2016-07-26,35.9,35.985,35.72,35.795,649659.0
2016-07-27,35.705,35.71,35.39,35.62,794380.0
2016-07-28,35.61,35.675,35.53,35.595,693511.0
2016-07-29,35.525,35.71,35.495,35.56,671078.0
2016-08-02,35.71,35.72,35.27,35.38,939364.0
2016-08-03,35.42,35.42,35.06,35.155,834166.0
2016-08-04,35.395,35.575,35.22,35.485,1034983.0
2016-08-05,35.705,35.74,35.525,35.705,814074.0
2016-08-08,35.62,35.79,35.59,35.74,734775.0
2016-08-09,35.74,35.985,35.715,35.925,734560.0
2016-08-10,35.92,35.995,35.815,35.88,630957.0
2016-08-11,36.0,36.045,35.88,35.93,686692.0
2016-08-12,35.92,35.99,35.87,35.97,760324.0
2016-08-15,36.005,36.01,35.78,35.8,1508523.0
2016-08-16,35.775,35.78,35.375,35.395,797592.0
2016-08-17,35.465,35.47,35.06,35.365,753040.0
2016-08-18,35.3,35.325,34.96,35.08,806685.0
2016-08-19,35.105,35.17,34.87,35.07,757501.0
2016-08-22,35.075,35.39,35.015,35.375,569323.0
2016-08-23,35.455,35.515,35.17,35.245,688300.0
2016-08-24,35.26,35.345,35.045,35.25,528464.0
2016-08-25,35.265,35.32,35.145,35.215,499637.0
2016-08-26,35.26,35.305,34.92,35.045,662049.0
2016-08-29,35.09,35.45,35.045,35.405,803351.0
2016-08-30,35.39,35.53,35.21,35.285,727119.0
2016-08-31,35.285,35.305,34.755,34.845,1216771.0
2016-09-01,34.835,35.02,34.785,34.89,932744.0
2016-09-02,35.015,35.185,34.935,35.18,1003687.0
2016-09-06,35.375,35.375,34.995,35.135,950036.0
2016-09-07,35.14,35.24,34.92,35.035,850370.0
2016-09-08,35.1,35.135,34.91,35.125,828580.0
2016-09-09,35.01,35.055,34.625,34.66,1884651.0
2016-09-12,34.565,34.98,34.46,34.855,1678658.0
2016-09-13,34.605,34.615,34.225,34.46,2050325.0
2016-09-14,34.365,34.87,34.305,34.585,1112095.0
2016-09-15,34.515,34.835,34.515,34.785,878301.0
2016-09-16,34.785,34.815,34.295,34.515,2147578.0
2016-09-19,34.59,34.64,34.44,34.535,648951.0
2016-09-20,34.625,34.855,34.45,34.685,887223.0
2016-09-21,34.785,34.94,34.61,34.825,841810.0
2016-09-22,34.955,35.2,34.855,35.1,1116927.0
2016-09-23,35.03,35.125,34.845,34.87,818751.0
2016-09-26,34.795,34.98,34.595,34.905,630899.0
2016-09-27,34.94,35.0,34.8,34.855,680706.0
2016-09-28,34.92,35.035,34.785,34.835,792796.0
2016-09-29,34.835,35.11,34.825,35.055,762658.0
2016-09-30,35.13,35.18,34.83,34.845,920170.0
2016-10-03,34.795,34.83,34.52,34.8,801695.0
2016-10-04,34.7,34.97,34.45,34.615,1038474.0
2016-10-05,34.64,34.805,34.365,34.435,1082136.0
2016-10-06,34.435,34.565,34.345,34.49,901775.0
2016-10-07,34.37,34.51,34.025,34.18,1241364.0
2016-10-11,34.185,34.475,34.185,34.34,733595.0
2016-10-12,34.355,34.805,34.33,34.705,1094621.0
2016-10-13,34.59,34.815,34.345,34.725,981761.0
2016-10-14,34.79,34.875,34.675,34.68,838951.0
2016-10-17,34.61,34.765,34.54,34.625,658369.0
2016-10-18,34.675,34.94,34.515,34.835,869338.0
2016-10-19,34.875,34.93,34.67,34.88,884313.0
2016-10-20,34.825,34.99,34.71,34.845,838330.0
2016-10-21,34.855,35.02,34.78,35.0,887311.0
2016-10-24,35.045,35.165,34.895,35.16,754395.0
2016-10-25,35.175,35.185,34.815,34.835,773478.0
2016-10-26,34.825,35.07,34.7,34.8,880866.0
2016-10-27,34.845,34.91,34.69,34.78,979661.0
2016-10-28,34.76,34.97,34.69,34.815,936849.0
2016-10-31,34.79,35.135,34.74,35.05,1162731.0
2016-11-01,34.98,35.025,34.525,34.67,1060251.0
2016-11-02,34.54,34.715,34.38,34.44,1074859.0
2016-11-03,34.455,34.55,34.22,34.295,864309.0
2016-11-04,34.29,34.37,34.005,34.09,951222.0
2016-11-07,34.27,34.345,34.095,34.335,710222.0
2016-11-08,34.27,34.435,34.195,34.28,801121.0
2016-11-09,34.02,34.265,33.96,34.05,1696964.0
2016-11-10,34.035,34.04,33.115,33.18,2386889.0
2016-11-11,33.255,33.4,32.965,33.04,1306418.0
2016-11-14,33.06,33.12,32.665,32.755,1865265.0
2016-11-15,32.85,33.33,32.85,33.29,1380044.0
2016-11-16,33.225,33.345,32.97,33.33,1141093.0
2016-11-17,33.365,33.76,33.245,33.605,1458810.0
2016-11-18,33.645,33.69,33.48,33.645,806744.0
2016-11-21,33.705,33.725,33.3,33.345,1270142.0
2016-11-22,33.31,33.385,33.16,33.175,1348079.0
2016-11-23,33.11,33.39,33.075,33.27,851197.0
2016-11-24,33.27,33.475,33.27,33.33,513978.0
2016-11-25,33.33,33.53,33.285,33.45,773800.0
2016-11-28,33.48,33.485,33.31,33.44,1192445.0
2016-11-29,33.5,33.67,33.425,33.65,996287.0
2016-11-30,33.67,33.72,33.27,33.295,1728596.0
2016-12-01,33.335,33.335,32.78,32.81,1623509.0
2016-12-02,32.865,33.175,32.735,32.995,931171.0
2016-12-05,33.12,33.225,33.01,33.16,987592.0
2016-12-06,33.17,33.21,32.99,33.19,1161840.0
2016-12-07,33.07,33.565,33.07,33.53,1299664.0
2016-12-08,33.63,33.635,33.33,33.52,1264520.0
2016-12-09,33.5,33.635,33.375,33.59,895541.0
2016-12-12,33.645,33.9,33.59,33.845,1706124.0
2016-12-13,33.875,33.975,33.76,33.79,1445895.0
2016-12-14,33.865,33.865,33.265,33.3,1915399.0
2016-12-15,33.33,33.64,33.325,33.38,1163914.0
2016-12-16,33.52,33.715,33.14,33.33,8363471.0
2016-12-19,33.435,33.625,33.305,33.4,1059965.0
2016-12-20,33.435,33.545,33.295,33.39,1137913.0
2016-12-21,33.46,33.575,33.39,33.435,706428.0
2016-12-22,33.465,33.835,33.4,33.83,891754.0
2016-12-23,33.895,33.965,33.805,33.9,580241.0
2016-12-28,33.945,33.96,33.72,33.78,556253.0
2016-12-29,33.795,33.98,33.77,33.945,442584.0
2016-12-30,33.98,33.995,33.7,33.765,600146.0
2017-01-03,33.875,34.055,33.82,34.0,1145710.0
2017-01-04,34.0,34.145,33.82,34.14,1022404.0
2017-01-05,34.145,34.36,34.07,34.285,1058183.0
2017-01-06,34.285,34.295,34.045,34.075,1249129.0
2017-01-09,33.925,33.93,33.645,33.715,1144613.0
2017-01-10,33.75,33.855,33.66,33.745,765549.0
2017-01-11,33.805,33.805,33.375,33.75,1410596.0
2017-01-12,33.725,33.965,33.5,33.815,1064441.0
2017-01-13,33.895,34.015,33.755,33.86,903290.0
2017-01-16,33.885,34.0,33.755,33.9,496406.0
2017-01-17,33.89,34.045,33.755,34.04,1112385.0
2017-01-18,34.03,34.11,33.785,33.785,1283633.0
2017-01-19,33.815,34.0,33.815,33.99,984574.0
2017-01-20,34.055,34.375,34.03,34.29,1398184.0
2017-01-23,34.3,34.31,34.07,34.15,829376.0
2017-01-24,34.125,34.195,33.925,34.19,1130620.0
2017-01-25,34.285,34.29,33.93,33.945,1131137.0
2017-01-26,33.945,34.105,33.815,34.105,1119350.0
2017-01-27,34.12,34.25,34.0,34.25,1111684.0
2017-01-30,34.23,34.255,34.0,34.23,988759.0
2017-01-31,34.16,34.22,33.96,34.135,1272042.0
2017-02-01,34.185,34.215,33.755,33.975,1389270.0
2017-02-02,33.755,33.755,33.395,33.425,2432323.0
2017-02-03,33.66,33.66,33.285,33.41,1936308.0
2017-02-06,33.515,33.515,33.36,33.405,1172074.0
2017-02-07,33.46,33.655,33.375,33.6,1193235.0
2017-02-08,33.685,33.885,33.51,33.835,1067611.0
2017-02-09,33.895,34.01,33.78,33.865,744860.0
2017-02-10,33.895,33.975,33.78,33.91,691067.0
2017-02-13,33.925,33.975,33.77,33.835,898838.0
2017-02-14,33.78,33.805,33.635,33.75,1173531.0
2017-02-15,33.765,34.135,33.735,34.125,2740612.0
2017-02-16,34.105,34.11,33.87,34.1,1116479.0
2017-02-17,34.09,34.215,33.98,34.19,911911.0
2017-02-21,34.18,34.32,34.12,34.185,825255.0
2017-02-22,34.215,34.39,34.175,34.325,1131242.0
2017-02-23,34.335,34.395,34.215,34.23,840357.0
2017-02-24,34.215,34.225,33.78,33.84,1539606.0
2017-02-27,33.89,34.07,33.585,33.82,1323204.0
2017-02-28,33.92,34.115,33.715,33.715,1248856.0
2017-03-01,33.86,33.87,33.47,33.645,1366645.0
2017-03-02,33.71,33.835,33.605,33.735,992020.0
2017-03-03,33.78,33.815,33.68,33.735,886677.0
2017-03-06,33.68,33.955,33.64,33.885,1049841.0
2017-03-07,33.94,33.955,33.75,33.76,1281560.0
2017-03-08,33.825,33.865,33.635,33.66,1107670.0
2017-03-09,33.75,34.0,33.675,33.98,1626570.0
2017-03-10,34.01,34.145,33.935,34.09,1440483.0
2017-03-13,34.08,34.105,33.88,34.03,1528349.0
2017-03-14,33.93,33.98,33.72,33.72,1213817.0
2017-03-15,33.79,34.0,33.725,33.915,1201586.0
2017-03-16,33.95,34.065,33.895,33.915,1141955.0
2017-03-17,33.96,34.45,33.95,34.345,6034374.0
2017-03-20,34.345,34.56,33.695,33.91,2153462.0
2017-03-21,34.015,34.215,33.955,34.165,1460123.0
2017-03-22,34.225,34.63,34.18,34.61,2514736.0
2017-03-23,34.555,34.75,34.46,34.69,1073093.0
2017-03-24,34.68,34.89,34.58,34.705,1238810.0
2017-03-27,34.685,34.84,34.62,34.755,1210854.0
2017-03-28,34.69,34.81,34.605,34.705,1102368.0
2017-03-29,34.645,34.715,34.43,34.705,904167.0
2017-03-30,34.71,34.745,34.47,34.62,942279.0
2017-03-31,34.725,34.76,34.54,34.685,723682.0
2017-04-03,34.74,34.955,34.56,34.875,1171345.0
2017-04-04,34.78,35.205,34.725,35.15,1341543.0
2017-04-05,35.145,35.255,34.985,35.15,939310.0
2017-04-06,35.255,35.34,35.12,35.21,922542.0
2017-04-07,35.265,35.655,35.08,35.58,1370313.0
2017-04-10,35.54,35.695,35.375,35.585,732899.0
2017-04-11,35.52,35.765,35.365,35.725,1030244.0
2017-04-12,35.8,35.925,35.665,35.86,637470.0
2017-04-13,35.795,35.935,35.665,35.86,869325.0
2017-04-17,35.86,36.235,35.815,36.105,1065231.0
2017-04-18,36.165,36.165,35.715,35.875,993248.0
2017-04-19,35.83,36.065,35.775,35.895,552403.0
2017-04-20,35.815,36.17,35.76,36.09,782427.0
2017-04-21,35.88,36.165,35.88,36.14,772162.0
2017-04-24,36.145,36.27,36.06,36.18,908938.0
2017-04-25,36.19,36.405,36.14,36.33,1041805.0
2017-04-26,36.105,37.115,36.035,36.935,2522916.0
2017-04-27,36.695,36.9,36.475,36.535,1940288.0
2017-04-28,36.32,36.67,36.24,36.61,1642023.0
2017-05-01,36.5,36.61,36.1,36.17,909569.0
2017-05-02,36.11,36.675,36.11,36.57,937686.0
2017-05-03,36.565,36.645,36.245,36.375,920022.0
2017-05-04,36.36,36.43,35.98,36.305,867440.0
2017-05-05,36.26,36.72,36.245,36.59,671109.0
2017-05-08,36.555,36.79,36.495,36.705,718661.0
2017-05-09,36.665,36.79,36.32,36.455,877884.0
2017-05-10,36.48,36.555,36.32,36.355,592032.0
2017-05-11,36.29,36.46,36.01,36.13,1088994.0
2017-05-12,36.16,36.33,36.06,36.13,900149.0
2017-05-15,36.1,36.195,35.94,36.035,996618.0
2017-05-16,35.95,36.16,35.725,35.765,964893.0
2017-05-17,35.675,35.715,35.365,35.51,1362036.0
2017-05-18,35.605,35.66,35.335,35.5,958817.0
2017-05-19,35.47,35.675,35.44,35.58,981099.0
2017-05-23,35.785,35.96,35.58,35.6,741424.0
2017-05-24,35.63,35.725,35.42,35.695,793586.0
2017-05-25,35.74,35.91,35.635,35.87,750115.0
2017-05-26,35.8,35.84,35.68,35.8,606904.0
2017-05-29,36.69,36.69,35.7,35.775,247085.0
2017-05-30,35.695,35.945,35.695,35.84,537838.0
2017-05-31,35.94,36.195,35.895,36.06,951257.0
2017-06-01,36.075,36.17,35.935,35.98,561883.0
2017-06-02,36.05,36.08,35.95,35.98,494761.0
2017-06-05,35.91,36.01,35.715,35.94,679129.0
2017-06-06,35.88,36.06,35.83,35.95,805787.0
2017-06-07,35.915,35.945,35.57,35.585,1004615.0
2017-06-08,35.615,35.75,35.415,35.735,801502.0
2017-06-09,35.76,35.895,35.56,35.695,1006952.0
2017-06-12,35.745,35.985,35.625,35.7,1158170.0
2017-06-13,35.615,35.655,35.405,35.44,1242662.0
2017-06-14,35.49,35.625,35.35,35.365,890855.0
2017-06-15,35.365,35.46,35.085,35.37,1200788.0
2017-06-16,35.27,35.65,35.21,35.43,4098011.0
2017-06-19,35.65,35.795,35.5,35.565,1023192.0
2017-06-20,35.53,35.615,35.335,35.425,1281033.0
2017-06-21,35.455,35.685,35.16,35.185,1444734.0
2017-06-22,35.235,35.395,35.07,35.12,1506628.0
2017-06-23,35.13,35.395,35.085,35.275,920199.0
2017-06-26,35.25,35.47,35.18,35.31,1100774.0
2017-06-27,35.245,35.36,35.085,35.15,1228151.0
2017-06-28,35.18,35.33,35.05,35.175,720931.0
2017-06-29,35.105,35.165,34.67,34.935,1446270.0
2017-06-30,34.885,35.04,34.66,34.815,1575809.0
2017-07-04,34.935,34.98,34.59,34.785,767331.0
2017-07-05,35.01,35.01,34.595,34.905,1222881.0
2017-07-06,34.66,34.975,34.62,34.79,1039689.0
2017-07-07,34.65,34.68,34.43,34.65,1021752.0
2017-07-10,34.65,34.725,34.545,34.56,562326.0
2017-07-11,34.56,34.62,34.34,34.505,978164.0
2017-07-12,34.46,34.665,34.46,34.585,1438721.0
2017-07-13,34.685,34.685,34.31,34.43,1171351.0
2017-07-14,34.57,34.73,34.42,34.67,934732.0
2017-07-17,34.73,34.79,34.595,34.725,771538.0
2017-07-18,34.72,34.74,34.54,34.65,862875.0
2017-07-19,34.715,34.855,34.685,34.755,646436.0
2017-07-20,34.87,35.115,34.825,34.995,780073.0
2017-07-21,34.925,34.935,34.635,34.895,866053.0
2017-07-24,34.88,34.885,34.585,34.695,747434.0
2017-07-25,34.595,34.75,34.585,34.68,884753.0
2017-07-26,34.81,34.91,34.635,34.75,914890.0
2017-07-27,34.745,35.28,34.745,35.25,1561954.0
2017-07-28,35.145,35.145,34.725,34.82,965073.0
2017-07-31,34.81,35.05,34.81,34.885,793613.0
2017-08-01,34.905,35.315,34.67,35.16,1275967.0
2017-08-02,35.175,35.505,35.105,35.415,1283489.0
2017-08-03,35.43,35.49,35.015,35.03,1112401.0
2017-08-04,34.995,35.31,34.96,35.22,691437.0
2017-08-08,35.195,35.53,35.195,35.365,853660.0
2017-08-09,35.395,35.44,35.19,35.22,995345.0
2017-08-10,35.125,35.19,34.91,35.035,1019471.0
2017-08-11,34.975,35.135,34.835,34.935,926572.0
2017-08-14,35.19,35.3,35.01,35.29,834364.0
2017-08-15,35.285,35.485,35.21,35.405,764889.0
2017-08-16,35.47,35.56,35.38,35.415,897803.0
2017-08-17,35.49,35.495,35.26,35.26,715108.0
2017-08-18,35.28,35.28,34.965,35.09,1065035.0
2017-08-21,35.055,35.155,34.855,35.155,807127.0
2017-08-22,35.12,35.205,35.0,35.115,680760.0
2017-08-23,35.06,35.335,34.99,35.22,629324.0
2017-08-24,35.26,35.41,35.24,35.27,458245.0
2017-08-25,35.27,35.39,35.235,35.365,772765.0
2017-08-28,35.365,35.47,35.27,35.445,519007.0
2017-08-29,35.35,35.47,35.22,35.47,681877.0
2017-08-30,35.47,35.77,35.41,35.6,773728.0
2017-08-31,35.625,35.63,35.33,35.435,718326.0
2017-09-01,35.38,35.475,35.24,35.26,596455.0
2017-09-05,35.22,35.26,34.875,35.07,926876.0
2017-09-06,35.09,35.22,34.905,34.935,808530.0
2017-09-07,34.93,34.99,34.64,34.66,854851.0
2017-09-08,34.64,34.805,34.56,34.69,1075147.0
2017-09-11,34.775,34.79,34.565,34.685,1013827.0
2017-09-12,34.78,35.005,34.7,34.835,855603.0
2017-09-13,34.87,34.875,34.725,34.725,992936.0
2017-09-14,34.73,34.85,34.525,34.815,978934.0
2017-09-15,34.82,35.07,34.765,35.07,5294344.0
2017-09-18,35.135,35.23,34.97,35.205,1103180.0
2017-09-19,35.215,35.555,35.14,35.54,1213805.0
2017-09-20,35.51,35.62,35.395,35.57,1324684.0
2017-09-21,35.51,35.665,35.42,35.55,956639.0
2017-09-22,35.525,35.655,35.39,35.395,668581.0
2017-09-25,35.315,35.36,35.03,35.1,1535903.0
2017-09-26,35.13,35.135,34.855,34.995,1195147.0
2017-09-27,35.015,35.145,34.885,35.055,1686356.0
2017-09-28,35.015,35.4,34.94,35.23,1078367.0
2017-09-29,35.29,35.39,35.155,35.285,697674.0
2017-10-02,35.4,35.57,35.33,35.39,685318.0
2017-10-03,35.395,35.51,35.22,35.37,643467.0
2017-10-04,35.46,35.52,35.34,35.425,715318.0
2017-10-05,35.49,35.605,35.39,35.465,563091.0
2017-10-06,35.45,35.455,35.22,35.38,733557.0
2017-10-10,35.43,35.575,35.34,35.515,735741.0
2017-10-11,35.485,35.575,35.445,35.545,729960.0
2017-10-12,35.515,35.585,35.37,35.42,735115.0
2017-10-13,35.43,35.72,35.43,35.68,807518.0
2017-10-16,35.625,35.685,35.465,35.535,921904.0
2017-10-17,35.595,35.905,35.555,35.845,837352.0
2017-10-18,35.855,35.905,35.6,35.63,762110.0
2017-10-19,35.61,35.81,35.57,35.68,742336.0
2017-10-20,35.75,35.855,35.575,35.755,677070.0
2017-10-23,35.745,35.89,35.715,35.77,587068.0
2017-10-24,35.77,35.975,35.64,35.67,1096469.0
2017-10-25,35.61,35.825,35.595,35.8,1093082.0
2017-10-26,35.835,36.06,35.825,35.86,672932.0
2017-10-27,35.97,36.12,35.92,35.945,614226.0
2017-10-30,35.885,36.03,35.845,35.955,666473.0
2017-10-31,35.975,36.205,35.935,35.955,761130.0
2017-11-01,35.95,36.125,35.78,35.9,907537.0
2017-11-02,36.12,36.86,36.015,36.5,2119699.0
2017-11-03,36.575,36.655,36.47,36.565,901897.0
2017-11-06,36.36,36.68,36.325,36.625,692725.0
2017-11-07,36.57,36.815,36.515,36.815,786748.0
2017-11-08,36.82,36.82,36.51,36.595,1015086.0
2017-11-09,36.515,36.75,36.335,36.7,961156.0
2017-11-10,36.625,36.97,36.62,36.92,1245691.0
2017-11-13,36.82,37.165,36.815,36.975,911283.0
2017-11-14,36.865,37.245,36.865,37.155,811372.0
2017-11-15,37.21,37.27,37.02,37.135,694141.0
2017-11-16,37.08,37.38,37.08,37.115,758517.0
2017-11-17,37.29,37.29,37.135,37.255,549057.0
2017-11-20,37.245,37.445,37.24,37.29,754700.0
2017-11-21,37.2,37.36,37.17,37.225,1239641.0
2017-11-22,37.235,37.27,37.115,37.155,687048.0
2017-11-23,37.12,37.18,37.065,37.125,258417.0
2017-11-24,37.125,37.27,37.09,37.26,504810.0
2017-11-27,37.27,37.635,37.225,37.595,888274.0
2017-11-28,37.53,37.665,37.43,37.435,808265.0
2017-11-29,37.555,37.575,37.205,37.235,784131.0
2017-11-30,37.235,37.435,37.155,37.265,947696.0
2017-12-01,37.33,37.45,36.995,37.085,1033998.0
2017-12-04,37.265,37.265,37.0,37.15,1234908.0
2017-12-05,37.205,37.39,37.125,37.175,865700.0
2017-12-06,37.15,37.43,37.12,37.345,812646.0
2017-12-07,37.42,37.575,37.32,37.405,1083194.0
2017-12-08,37.42,37.68,37.4,37.59,1109692.0
2017-12-11,37.665,37.82,37.47,37.785,929684.0
2017-12-12,37.87,37.935,37.725,37.77,1121348.0
2017-12-13,37.8,37.965,37.755,37.905,1409107.0
2017-12-14,37.855,37.94,37.58,37.665,1256732.0
2017-12-15,37.74,37.795,37.305,37.46,3952503.0
2017-12-18,37.415,37.55,37.265,37.365,1218571.0
2017-12-19,37.445,37.535,37.305,37.445,1022943.0
2017-12-20,37.48,37.505,36.725,36.88,1479932.0
2017-12-21,36.815,36.945,36.635,36.8,809453.0
2017-12-22,36.785,36.87,36.735,36.87,745524.0
2017-12-27,36.785,36.86,36.475,36.61,920297.0
2017-12-28,36.58,36.715,36.385,36.67,823939.0
2017-12-29,36.695,36.865,36.5,36.865,670038.0
2018-01-02,36.785,36.935,36.48,36.505,988006.0
2018-01-03,36.48,36.605,36.175,36.36,1343489.0
2018-01-04,36.39,36.415,36.23,36.32,839953.0
2018-01-05,36.265,36.275,35.995,36.03,1218250.0
2018-01-08,36.025,36.065,35.84,35.92,1345816.0
2018-01-09,36.025,36.04,35.63,35.76,1373885.0
2018-01-10,35.725,35.755,35.51,35.59,1563461.0
2018-01-11,35.67,35.865,35.485,35.68,1181986.0
2018-01-12,35.565,35.57,35.35,35.365,1848717.0
2018-01-15,35.365,35.555,35.35,35.48,809528.0
2018-01-16,35.505,35.515,35.23,35.26,1290007.0
2018-01-17,35.265,35.43,35.17,35.28,1178338.0
2018-01-18,35.365,35.38,35.24,35.29,1030851.0
2018-01-19,35.395,35.57,35.285,35.45,1402925.0
2018-01-22,35.53,35.545,35.32,35.435,1029591.0
2018-01-23,35.395,35.47,35.18,35.24,1453867.0
2018-01-24,35.23,35.235,34.8,34.925,1641404.0
2018-01-25,34.88,35.365,34.865,35.35,1942053.0
2018-01-26,35.415,35.485,35.305,35.47,1109907.0
2018-01-29,35.415,35.455,35.01,35.075,1644700.0
2018-01-30,35.03,35.15,34.91,34.925,1558307.0
2018-01-31,35.005,35.15,34.885,35.12,1499263.0
2018-02-01,35.07,35.21,34.82,34.84,1594118.0
2018-02-02,34.8,34.84,34.405,34.415,1767022.0
2018-02-05,34.325,34.58,34.18,34.265,2068667.0
2018-02-06,33.78,34.29,33.22,34.09,2891567.0
2018-02-07,34.18,34.77,34.01,34.625,2353475.0
2018-02-08,35.15,35.415,34.235,34.33,2736535.0
2018-02-09,34.375,34.55,33.925,34.08,2275904.0
2018-02-12,34.315,34.675,34.19,34.575,1826558.0
2018-02-13,34.69,34.69,34.16,34.21,1750837.0
2018-02-14,34.21,34.22,33.945,33.965,1606077.0
2018-02-15,34.05,34.05,33.665,33.93,1921343.0
2018-02-16,34.07,34.21,33.995,34.11,1222184.0
2018-02-20,34.185,34.24,34.04,34.07,948974.0
2018-02-21,34.135,34.345,34.08,34.265,1204715.0
2018-02-22,34.44,34.44,34.05,34.125,1097965.0
2018-02-23,34.285,34.38,34.11,34.375,1124105.0
2018-02-26,34.49,34.645,34.405,34.625,976955.0
2018-02-27,34.595,34.955,34.56,34.78,1461988.0
2018-02-28,34.835,34.895,34.19,34.19,1592513.0
2018-03-01,34.205,34.215,33.87,34.065,1818517.0
2018-03-02,33.96,34.485,33.96,34.245,1311863.0
2018-03-05,34.23,34.615,34.105,34.49,1474249.0
2018-03-06,34.565,34.575,34.36,34.575,1305313.0
2018-03-07,34.545,34.85,34.495,34.545,1359170.0
2018-03-08,34.635,34.885,34.565,34.77,1314576.0
2018-03-09,34.725,34.79,34.565,34.74,1143850.0
2018-03-12,34.8,35.04,34.7,34.885,1376262.0
2018-03-13,34.955,35.24,34.885,35.04,1625734.0
2018-03-14,35.105,35.225,34.645,34.835,1917149.0
2018-03-15,34.84,35.085,34.8,34.86,1124549.0
2018-03-16,34.92,35.23,34.895,34.92,3714140.0
2018-03-19,34.93,34.945,34.74,34.82,854345.0
2018-03-20,34.745,34.95,34.595,34.715,1198055.0
2018-03-21,34.61,34.735,34.4,34.405,1458294.0
2018-03-22,34.34,34.37,34.06,34.14,1196148.0
2018-03-23,34.115,34.22,33.72,33.74,1230819.0
2018-03-26,33.9,33.94,33.535,33.595,1217141.0
2018-03-27,33.645,34.04,33.59,33.915,1310321.0
2018-03-28,33.99,34.37,33.95,34.22,934594.0
2018-03-29,34.215,34.355,34.105,34.3,1069960.0
2018-04-02,34.325,34.325,33.95,34.015,766773.0
2018-04-03,34.07,34.07,33.665,33.67,888388.0
2018-04-04,33.54,34.0,33.375,33.93,1279135.0
2018-04-05,33.805,34.305,33.795,34.045,1668879.0
2018-04-06,34.16,34.29,33.73,33.755,1093047.0
2018-04-09,33.805,33.975,33.645,33.8,1092763.0
2018-04-10,33.96,33.98,33.665,33.675,1034799.0
2018-04-11,33.65,33.855,33.43,33.72,1266004.0
2018-04-12,33.72,33.905,33.57,33.595,1125050.0
2018-04-13,33.595,33.74,33.315,33.34,1880697.0
2018-04-16,33.355,33.69,33.23,33.52,1047375.0
2018-04-17,33.72,33.73,33.27,33.3,1454082.0
2018-04-18,33.325,33.485,33.305,33.34,1058791.0
2018-04-19,33.35,33.355,32.805,32.84,1817453.0
2018-04-20,32.795,33.345,32.79,33.07,2317032.0
2018-04-23,33.255,33.34,33.045,33.18,1063650.0
2018-04-24,33.17,33.45,33.145,33.235,1113060.0
2018-04-25,33.315,33.615,33.245,33.49,1004437.0
2018-04-26,33.56,33.915,33.48,33.82,947467.0
2018-04-27,33.845,34.145,33.78,34.045,685947.0
2018-04-30,34.045,34.14,33.715,33.715,927189.0
2018-05-01,33.715,33.86,33.545,33.7,779493.0
2018-05-02,33.825,33.88,33.36,33.36,1403797.0
2018-05-03,33.41,33.465,32.735,32.915,2073194.0
2018-05-04,32.83,33.05,32.805,33.01,1500772.0
2018-05-07,33.04,33.315,32.95,33.115,1221586.0
2018-05-08,33.155,33.225,32.92,33.15,1202025.0
2018-05-09,33.235,33.255,32.885,32.965,1221743.0
2018-05-10,32.97,33.01,32.725,32.95,1363755.0
2018-05-11,33.02,33.35,32.99,33.275,1297131.0
2018-05-14,33.365,33.545,33.245,33.41,1405357.0
2018-05-15,33.43,33.615,33.29,33.535,1207037.0
2018-05-16,33.575,33.6,33.445,33.52,1049855.0
2018-05-17,33.59,33.62,33.465,33.48,808771.0
2018-05-18,33.56,33.615,33.48,33.615,1032879.0
2018-05-22,33.57,33.77,33.46,33.655,1065510.0
2018-05-23,33.575,33.81,33.54,33.73,1101357.0
2018-05-24,33.72,33.875,33.72,33.8,898396.0
2018-05-25,33.785,33.975,33.705,33.78,1044172.0
2018-05-28,33.725,33.95,33.725,33.78,413970.0
2018-05-29,33.72,33.78,33.54,33.61,1081065.0
2018-05-30,33.655,33.665,33.47,33.515,748719.0
2018-05-31,33.47,33.52,33.365,33.415,869923.0
2018-06-01,33.41,33.56,33.41,33.41,709604.0
2018-06-04,33.455,33.65,33.455,33.52,49000.0
2018-06-05,33.635,34.015,33.615,33.77,1266581.0
2018-06-06,33.695,33.77,33.575,33.655,909892.0
2018-06-07,33.715,33.875,33.675,33.81,1099141.0
2018-06-08,33.825,33.975,33.75,33.89,1081691.0
2018-06-11,33.94,34.19,33.935,34.105,1166838.0
2018-06-12,34.16,34.255,34.11,34.24,1192043.0
2018-06-13,34.3,34.33,34.04,34.08,1168726.0
2018-06-14,34.18,34.19,33.975,34.07,1144992.0
2018-06-15,34.1,34.13,33.88,34.12,3293778.0
2018-06-18,34.1,34.155,33.8,33.895,883126.0
2018-06-19,33.775,34.03,33.755,33.775,1233624.0
2018-06-20,33.82,34.085,33.805,33.905,1158543.0
2018-06-21,33.875,33.975,33.835,33.86,798753.0
2018-06-22,33.935,34.14,33.88,34.105,1036812.0
2018-06-25,34.1,34.1,33.715,33.755,1087226.0
2018-06-26,33.755,33.97,33.75,33.825,1110028.0
2018-06-27,33.875,33.925,33.785,33.83,1112088.0
2018-06-28,33.845,33.86,33.41,33.56,1131002.0
2018-06-29,33.565,33.58,33.34,33.395,1300431.0
2018-07-03,33.37,33.735,33.37,33.665,940459.0
2018-07-04,33.615,33.78,33.6,33.615,350246.0
2018-07-05,33.715,33.75,33.385,33.655,1437115.0
2018-07-06,33.61,34.28,33.59,34.23,1260160.0
2018-07-09,34.2,34.295,34.08,34.155,899764.0
2018-07-10,34.145,34.515,34.06,34.5,747879.0
2018-07-11,34.42,34.715,34.35,34.625,1404002.0
2018-07-12,34.61,35.14,34.545,35.13,1722713.0
2018-07-13,35.23,35.255,35.035,35.085,1026164.0
2018-07-16,35.07,35.205,34.995,35.11,892633.0
2018-07-17,35.095,35.24,35.07,35.165,863447.0
2018-07-18,35.265,35.325,34.97,34.97,1073475.0
2018-07-19,35.035,35.055,34.665,34.935,1093923.0
2018-07-20,34.87,34.935,34.635,34.715,817986.0
2018-07-23,34.71,34.745,34.56,34.685,644761.0
2018-07-24,34.615,34.855,34.595,34.635,946534.0
2018-07-25,34.645,34.66,34.305,34.39,1064027.0
2018-07-26,34.375,34.615,34.3,34.535,746981.0
2018-07-27,34.625,34.73,34.42,34.52,711230.0
2018-07-30,34.54,34.69,34.465,34.525,558300.0
2018-07-31,34.49,34.7,34.44,34.675,884954.0
2018-08-01,34.685,34.695,34.415,34.675,1083476.0
2018-08-02,34.345,34.38,33.825,33.98,2163994.0
2018-08-03,33.905,34.025,33.8,33.96,1119100.0
2018-08-07,33.995,33.995,33.465,33.49,1657517.0
2018-08-08,33.44,33.63,33.335,33.455,1612514.0
2018-08-09,33.465,33.74,33.465,33.555,1720565.0
2018-08-10,33.585,33.585,33.245,33.355,1112085.0
2018-08-13,33.36,33.515,33.29,33.41,756340.0
2018-08-14,33.525,33.77,33.525,33.665,993972.0
2018-08-15,33.56,33.64,33.41,33.6,926038.0
2018-08-16,33.655,34.01,33.65,33.895,1104463.0
2018-08-17,33.895,34.06,33.75,34.03,910845.0
2018-08-20,34.055,34.12,33.925,34.01,1636822.0
2018-08-21,34.03,34.15,33.875,33.875,939635.0
2018-08-22,33.93,33.975,33.715,33.73,968963.0
2018-08-23,33.75,33.855,33.575,33.635,782801.0
2018-08-24,33.64,33.7,33.5,33.535,583101.0
2018-08-27,33.605,33.65,33.455,33.565,732922.0
2018-08-28,33.59,33.65,33.395,33.46,599898.0
2018-08-29,33.51,33.65,33.365,33.56,597016.0
2018-08-30,33.615,33.76,33.55,33.64,742782.0
2018-08-31,33.58,33.725,33.28,33.39,1081410.0
2018-09-04,33.33,33.395,32.975,32.975,1277440.0
2018-09-05,32.975,33.395,32.845,33.36,1191504.0
2018-09-06,33.385,33.43,33.245,33.335,957548.0
2018-09-07,33.265,33.33,33.05,33.185,960138.0
2018-09-10,33.245,33.435,33.07,33.165,1036406.0
2018-09-11,33.165,33.44,33.035,33.395,1131776.0
2018-09-12,33.4,33.44,33.135,33.14,1391127.0
2018-09-13,33.23,33.25,33.08,33.125,1086854.0
2018-09-14,33.09,33.24,33.005,33.12,709502.0
2018-09-17,33.09,33.585,33.08,33.475,915514.0
2018-09-18,33.295,33.615,33.295,33.495,935443.0
2018-09-19,33.425,33.475,32.985,33.035,1615671.0
2018-09-20,33.09,33.425,32.97,33.335,1435410.0
2018-09-21,33.39,33.45,33.17,33.365,1954315.0
2018-09-24,33.335,33.41,32.96,32.97,941741.0
2018-09-25,33.09,33.24,32.9,33.085,1576794.0
2018-09-26,33.12,33.73,33.11,33.64,1563915.0
2018-09-27,33.67,33.825,33.58,33.64,1272743.0
2018-09-28,33.555,33.575,33.22,33.3,1313350.0
2018-10-01,33.34,33.495,33.195,33.33,1100176.0
2018-10-02,33.345,33.41,33.11,33.265,1506369.0
2018-10-03,33.285,33.355,33.06,33.18,1078253.0
2018-10-04,33.19,33.2,32.795,33.11,1261530.0
2018-10-05,33.03,33.155,32.935,32.99,1121905.0
2018-10-09,32.94,33.015,32.5,32.5,1469853.0
2018-10-10,32.47,32.915,32.36,32.71,2507406.0
2018-10-11,32.6,32.845,32.355,32.38,2990385.0
2018-10-12,32.585,32.89,32.28,32.4,2176013.0
2018-10-15,32.43,32.97,32.35,32.73,1384305.0
2018-10-16,32.75,32.96,32.55,32.96,1108807.0
2018-10-17,32.96,33.125,32.68,33.04,1394545.0
2018-10-18,33.1,33.525,32.995,33.47,1973415.0
2018-10-19,33.495,34.065,33.485,34.015,1930902.0
2018-10-22,34.295,34.295,33.655,33.76,1326237.0
2018-10-23,33.57,33.765,33.355,33.725,1356698.0
2018-10-24,33.725,33.765,33.46,33.54,1320531.0
2018-10-25,33.595,33.635,33.285,33.37,1309291.0
2018-10-26,33.295,33.545,32.655,32.81,1628719.0
2018-10-29,32.82,33.135,32.55,32.655,1492589.0
2018-10-30,32.68,32.92,32.585,32.81,1520248.0
2018-10-31,32.845,32.95,32.425,32.425,2385694.0
2018-11-01,32.89,34.04,32.525,34.02,3194657.0
2018-11-02,33.985,34.185,33.52,33.665,2000734.0
2018-11-05,33.645,33.99,33.635,33.825,1288294.0
2018-11-06,33.82,33.845,33.475,33.68,1156095.0
2018-11-07,33.795,34.17,33.55,34.105,1431741.0
2018-11-08,34.13,34.365,34.03,34.355,1461919.0
2018-11-09,34.255,34.51,34.225,34.43,1200538.0
2018-11-12,34.325,34.73,34.24,34.495,1490192.0
2018-11-13,34.485,34.925,34.43,34.895,2123308.0
2018-11-14,34.895,35.16,34.79,35.055,1842309.0
2018-11-15,35.0,35.045,34.825,34.875,1589873.0
2018-11-16,34.9,35.245,34.785,35.155,1893418.0
2018-11-19,35.15,35.46,35.13,35.445,1422897.0
2018-11-20,35.37,35.505,35.125,35.225,2594115.0
2018-11-21,35.23,35.64,35.09,35.505,1619708.0
2018-11-22,35.415,35.625,35.375,35.505,739704.0
2018-11-23,35.485,35.765,35.385,35.765,1092248.0
2018-11-26,35.78,36.21,35.74,36.16,2208939.0
2018-11-27,36.155,36.315,36.105,36.28,1615536.0
2018-11-28,36.215,36.365,36.06,36.185,1288206.0
2018-11-29,36.11,36.49,35.885,36.35,1739079.0
2018-11-30,36.35,36.56,36.21,36.245,1240860.0
2018-12-03,36.235,36.27,35.865,36.12,1223155.0
2018-12-04,36.105,36.62,36.085,36.39,2076478.0
2018-12-05,36.395,36.72,36.32,36.48,1160366.0
2018-12-06,36.275,36.6,35.97,36.575,2356251.0
2018-12-07,36.51,36.63,36.14,36.25,1533613.0
2018-12-10,36.105,36.22,35.715,36.09,1222245.0
2018-12-11,36.14,36.365,35.955,35.995,1700398.0
2018-12-12,36.115,36.28,35.955,36.165,2142189.0
2018-12-13,36.12,36.28,35.855,36.11,1787129.0
2018-12-14,35.8,36.265,35.795,36.26,1185620.0
2018-12-17,35.99,36.26,35.795,35.975,1570110.0
2018-12-18,35.855,36.065,35.73,35.845,1708089.0
2018-12-19,35.745,36.12,35.6,35.785,1788861.0
2018-12-20,35.66,35.84,35.265,35.555,1517231.0
2018-12-21,35.52,35.845,34.985,35.02,4939389.0
2018-12-24,34.83,34.985,32.25,34.52,1458798.0
2018-12-27,34.57,34.82,34.24,34.665,2074163.0
2018-12-28,34.765,35.035,34.725,34.8,1283086.0
2018-12-31,34.875,35.03,34.46,34.785,1039122.0
2019-01-02,34.685,34.945,34.3,34.81,1210188.0
2019-01-03,34.81,35.02,34.725,34.845,1229708.0
2019-01-04,35.015,35.02,34.415,34.445,1451848.0
2019-01-07,34.46,34.665,34.215,34.635,1792212.0
2019-01-08,34.725,35.28,34.68,35.185,1744355.0
2019-01-09,35.22,35.3,34.885,35.055,1763016.0
2019-01-10,34.985,35.645,34.83,35.565,1568068.0
2019-01-11,35.565,36.21,35.48,35.79,1715158.0
2019-01-14,35.795,36.155,35.51,35.62,1673002.0
2019-01-15,35.505,36.13,35.355,35.875,1456457.0
2019-01-16,35.845,35.98,35.69,35.815,1103202.0
2019-01-17,35.765,35.935,35.7,35.84,1178846.0
2019-01-18,36.01,36.055,35.765,36.01,1417698.0
2019-01-21,36.145,36.15,35.675,35.905,603055.0
2019-01-22,35.79,36.0,35.725,35.965,1287618.0
2019-01-23,35.965,36.085,35.875,36.0,947921.0
2019-01-24,35.975,36.075,35.81,36.075,1036635.0
2019-01-25,36.04,36.23,35.93,36.135,1154080.0
2019-01-28,35.875,36.395,35.875,36.38,1290368.0
2019-01-29,36.375,36.855,36.22,36.73,1462631.0
2019-01-30,36.615,36.69,36.445,36.595,1166969.0
2019-01-31,36.61,36.9,36.455,36.845,1085746.0
2019-02-01,36.845,36.88,36.685,36.8,855490.0
2019-02-04,36.8,36.885,36.72,36.755,902750.0
2019-02-05,36.77,37.13,36.765,37.02,1200885.0
2019-02-06,37.06,37.125,36.93,37.125,775219.0
2019-02-07,37.125,37.195,36.725,37.08,1542959.0
2019-02-08,37.015,37.13,36.865,36.98,975818.0
2019-02-11,37.015,37.105,36.705,36.765,1137891.0
2019-02-12,36.845,37.125,36.64,36.88,1079464.0
2019-02-13,36.93,37.09,36.7,36.8,1065553.0
2019-02-14,36.84,37.135,36.73,36.88,1264407.0
2019-02-15,36.945,37.105,36.81,36.975,1160485.0
2019-02-19,36.955,37.265,36.905,37.17,912459.0
2019-02-20,37.15,37.245,36.995,37.2,827332.0
2019-02-21,37.125,37.445,36.995,37.335,1288942.0
2019-02-22,37.395,37.625,37.28,37.465,1149102.0
2019-02-25,37.515,37.735,37.48,37.64,1042227.0
2019-02-26,37.59,37.855,37.57,37.685,1013558.0
2019-02-27,37.61,37.705,37.44,37.68,1468795.0
2019-02-28,37.665,37.935,37.635,37.745,1329134.0
2019-03-01,37.88,37.945,37.26,37.35,2694957.0
2019-03-04,37.415,37.59,37.215,37.57,1643864.0
2019-03-05,37.635,37.91,37.6,37.635,1238054.0
2019-03-06,37.73,38.035,37.665,37.99,1170282.0
2019-03-07,37.99,38.26,37.925,38.035,1348726.0
2019-03-08,38.055,38.325,38.035,38.17,1324305.0
2019-03-11,38.215,38.47,38.18,38.39,2455769.0
2019-03-12,38.425,38.515,38.39,38.44,1915936.0
2019-03-13,38.525,38.565,38.23,38.435,1778758.0
2019-03-14,38.385,38.535,38.02,38.115,1824583.0
2019-03-15,38.435,38.58,38.245,38.515,4820935.0
2019-03-18,38.435,38.73,38.335,38.65,1392280.0
2019-03-19,38.655,38.67,38.29,38.515,1165150.0
2019-03-20,38.455,38.59,38.375,38.375,1235632.0
2019-03-21,38.29,38.685,38.29,38.585,1069607.0
2019-03-22,38.54,38.69,38.435,38.675,1711561.0
2019-03-25,38.695,38.875,38.58,38.685,1049624.0
2019-03-26,38.67,38.965,38.67,38.835,1121764.0
2019-03-27,38.81,39.055,38.8,38.91,960453.0
2019-03-28,38.9,39.12,38.79,38.82,1763488.0
2019-03-29,38.88,38.88,38.555,38.79,1939153.0
2019-04-01,38.885,38.895,38.555,38.655,1839165.0
2019-04-02,38.65,38.99,38.6,38.97,1329019.0
2019-04-03,38.97,39.055,38.855,38.93,951913.0
2019-04-04,38.91,39.1,38.86,38.99,837761.0
2019-04-05,39.055,39.09,38.94,39.08,785325.0
2019-04-08,38.94,39.115,38.86,39.015,873110.0
2019-04-09,38.925,38.995,38.795,38.9,1001223.0
2019-04-10,38.95,39.18,38.925,39.11,1067077.0
2019-04-11,39.16,39.57,39.115,39.355,1601408.0
2019-04-12,39.365,39.565,39.355,39.555,1179860.0
2019-04-15,39.39,39.865,39.39,39.665,1445376.0
2019-04-16,39.75,39.84,39.585,39.59,767706.0
2019-04-17,39.675,39.71,39.435,39.555,901520.0
2019-04-18,39.46,39.775,39.265,39.75,1013071.0
2019-04-22,39.605,39.73,39.205,39.26,1085605.0
2019-04-23,39.25,39.435,39.155,39.4,1321422.0
2019-04-24,39.365,39.42,39.035,39.23,1175510.0
2019-04-25,39.215,39.335,39.005,39.25,966505.0
2019-04-26,39.325,39.43,39.09,39.35,889552.0
2019-04-29,39.315,39.42,39.215,39.225,683709.0
2019-04-30,39.145,39.25,39.07,39.18,1198652.0
2019-05-01,39.18,39.315,39.145,39.25,897770.0
2019-05-02,39.07,39.225,38.84,39.075,1364320.0
2019-05-03,38.9,39.22,38.835,38.995,1536994.0
2019-05-06,38.76,39.025,38.735,39.015,1023091.0
2019-05-07,38.895,39.14,38.815,39.03,1169563.0
2019-05-08,38.985,39.365,38.96,39.06,940500.0
2019-05-09,39.25,39.28,38.865,39.14,1371100.0
2019-05-10,39.115,39.205,38.67,39.09,1510686.0
2019-05-13,39.015,39.185,38.75,39.13,1132454.0
2019-05-14,39.13,39.41,39.07,39.385,1098386.0
2019-05-15,39.385,39.515,39.325,39.355,900243.0
2019-05-16,39.39,39.845,39.385,39.775,1070014.0
2019-05-17,39.65,39.97,39.585,39.605,1136954.0
2019-05-21,39.645,40.065,39.61,39.875,1134462.0
2019-05-22,39.755,39.95,39.61,39.875,1104685.0
2019-05-23,39.79,39.94,39.735,39.795,1559688.0
2019-05-24,39.77,39.945,39.705,39.79,939021.0
2019-05-27,39.875,39.88,39.625,39.78,438985.0
2019-05-28,39.725,40.18,39.725,40.1,1503579.0
2019-05-29,39.94,40.22,39.9,40.03,1315557.0
2019-05-30,40.11,40.12,39.805,39.835,770205.0
2019-05-31,39.875,39.91,39.665,39.78,863653.0
2019-06-03,39.815,39.97,39.73,39.925,891612.0
2019-06-04,40.015,40.11,39.895,40.08,818378.0
2019-06-05,40.185,40.555,40.13,40.515,1228998.0
2019-06-06,40.525,40.875,40.495,40.79,1063270.0
2019-06-07,40.79,40.97,40.58,40.685,907003.0
2019-06-10,40.685,40.74,40.495,40.6,1012564.0
2019-06-11,40.69,40.875,40.5,40.54,2726311.0
2019-06-12,40.58,41.02,40.5,40.865,1836202.0
2019-06-13,40.78,40.93,39.585,39.645,1998076.0
2019-06-14,39.705,39.725,39.365,39.645,1369960.0
2019-06-17,39.665,39.69,39.145,39.35,1252462.0
2019-06-18,39.46,40.155,39.46,39.89,3226425.0
2019-06-19,39.915,40.085,39.755,40.025,791565.0
2019-06-20,40.02,40.095,39.53,39.82,1095047.0
2019-06-21,39.725,39.87,39.53,39.655,3071425.0
2019-06-24,39.715,39.88,39.65,39.8,577894.0
2019-06-25,39.89,39.91,39.605,39.71,814433.0
2019-06-26,39.685,39.79,39.34,39.34,667568.0
2019-06-27,39.34,39.605,39.3,39.545,690829.0
2019-06-28,39.39,39.535,39.195,39.445,1012935.0
2019-07-02,39.87,40.04,39.55,40.015,1353976.0
2019-07-03,40.055,40.31,39.97,40.0,1060102.0
2019-07-04,39.99,40.075,39.88,39.99,528999.0
2019-07-05,39.96,40.065,39.77,40.02,574911.0
2019-07-08,39.665,39.735,39.425,39.675,1322790.0
2019-07-09,39.725,40.105,39.665,40.095,1514953.0
2019-07-10,40.085,40.215,39.82,39.935,1236063.0
2019-07-11,39.955,40.25,39.92,40.015,1113833.0
2019-07-12,40.125,40.32,39.91,39.94,856604.0
2019-07-15,39.94,40.27,39.83,40.025,681185.0
2019-07-16,40.02,40.055,39.685,39.725,700637.0
2019-07-17,39.725,39.85,39.57,39.655,664625.0
2019-07-18,39.665,39.84,39.615,39.79,509974.0
2019-07-19,39.82,39.89,39.44,39.45,736829.0
2019-07-22,39.47,39.695,39.445,39.615,500154.0
2019-07-23,39.645,40.015,39.61,40.0,777366.0
2019-07-24,39.99,40.0,39.755,39.835,604025.0
2019-07-25,39.77,39.855,39.53,39.645,815904.0
2019-07-26,39.675,39.81,39.595,39.725,747416.0
2019-07-29,39.725,40.065,39.67,39.895,602440.0
2019-07-30,39.835,39.93,39.67,39.71,670391.0
2019-07-31,39.705,39.735,39.22,39.485,1118874.0
2019-08-01,39.755,40.355,39.735,40.185,1491684.0
2019-08-02,40.185,40.74,40.105,40.365,1653801.0
2019-08-06,39.99,40.705,39.92,40.235,1597038.0
2019-08-07,40.245,40.83,39.875,40.79,1473907.0
2019-08-08,40.755,40.95,40.555,40.61,1086419.0
2019-08-09,40.515,40.73,40.47,40.59,855214.0
2019-08-12,40.41,40.815,40.4,40.47,745724.0
2019-08-13,40.555,40.88,40.43,40.815,862055.0
2019-08-14,40.715,41.005,40.645,40.815,1117142.0
2019-08-15,40.715,41.035,40.665,40.915,827319.0
2019-08-16,41.045,41.21,40.875,41.055,939325.0
2019-08-19,41.2,41.38,40.9,41.38,787050.0
2019-08-20,41.21,41.31,40.895,40.95,949425.0
2019-08-21,41.005,41.065,40.78,41.065,741001.0
2019-08-22,41.045,41.14,40.86,41.025,836506.0
2019-08-23,40.92,41.125,40.525,40.635,1158604.0
2019-08-26,40.69,40.86,40.51,40.655,678570.0
2019-08-27,40.65,40.875,40.645,40.74,629964.0
2019-08-28,40.695,41.38,40.635,41.34,1138401.0
2019-08-29,41.38,41.59,41.195,41.575,994357.0
2019-08-30,41.575,41.8,41.485,41.71,1042199.0
2019-09-03,41.625,41.92,41.49,41.74,1178550.0
2019-09-04,41.74,41.985,41.72,41.855,987833.0
2019-09-05,42.0,42.06,41.69,41.91,1431036.0
2019-09-06,41.86,42.1,41.82,42.065,765117.0
2019-09-09,41.98,42.16,41.735,42.145,966369.0
2019-09-10,42.08,42.24,41.96,42.035,1068751.0
2019-09-11,42.125,42.305,42.0,42.305,1207774.0
2019-09-12,42.37,42.705,42.155,42.59,3494946.0
2019-09-13,42.405,42.895,42.395,42.66,1610141.0
2019-09-16,42.485,42.495,42.01,42.195,1215403.0
2019-09-17,42.17,42.78,42.13,42.605,1193281.0
2019-09-18,42.6,42.925,42.545,42.9,905708.0
2019-09-19,42.905,43.16,42.69,42.69,2659190.0
2019-09-20,42.855,43.19,42.84,43.015,2246206.0
2019-09-23,42.985,43.06,42.74,42.94,1026324.0
2019-09-24,42.995,43.295,42.84,43.14,1103119.0
2019-09-25,43.15,43.275,42.915,43.045,740494.0
2019-09-26,42.955,43.195,42.885,43.075,1015521.0
2019-09-27,43.095,43.135,42.8,42.96,903461.0
2019-09-30,42.9,43.195,42.865,42.955,854199.0
2019-10-01,42.835,43.215,42.835,43.0,1301573.0
2019-10-02,42.96,43.06,42.605,42.905,1168640.0
2019-10-03,43.0,43.21,42.905,43.12,1140626.0
2019-10-04,43.04,43.43,43.005,43.41,1109300.0
2019-10-07,43.3,43.455,43.17,43.24,786929.0
2019-10-08,43.175,43.435,43.08,43.27,1030640.0
2019-10-09,43.28,43.465,43.1,43.4,910372.0
2019-10-10,43.335,43.87,43.335,43.61,1436539.0
2019-10-11,43.57,43.86,43.235,43.255,1305328.0
2019-10-15,43.57,43.57,43.24,43.39,1160815.0
2019-10-16,43.505,43.605,43.215,43.315,704650.0
2019-10-17,43.27,43.335,42.91,43.04,934411.0
2019-10-18,43.125,43.15,42.92,42.975,726555.0
2019-10-21,42.975,43.22,42.865,43.075,769904.0
2019-10-22,43.16,43.17,42.835,42.84,696351.0
2019-10-23,42.6,42.725,40.915,40.93,2782753.0
2019-10-24,41.155,41.385,40.74,40.89,1892163.0
2019-10-25,40.97,41.15,40.645,40.83,1093241.0
2019-10-28,40.955,41.3,40.855,41.27,981560.0
2019-10-29,41.145,41.675,41.13,41.57,1267178.0
2019-10-30,41.72,42.195,41.665,42.055,1292568.0
2019-10-31,42.565,42.645,41.565,41.88,1202635.0
2019-11-01,42.17,42.225,41.605,41.86,1010524.0
2019-11-04,41.935,42.075,41.705,41.9,774521.0
2019-11-05,41.915,42.125,41.5,41.99,892890.0
2019-11-06,42.135,42.355,41.995,42.09,922740.0
2019-11-07,42.33,42.49,42.075,42.435,823780.0
2019-11-08,42.415,42.49,42.25,42.37,791299.0
2019-11-11,42.39,42.805,42.31,42.79,712867.0
2019-11-12,42.895,42.94,42.72,42.925,1595025.0
2019-11-13,42.9,43.175,42.86,42.965,1105855.0
2019-11-14,43.015,43.095,42.835,42.995,924381.0
2019-11-15,43.015,43.08,42.64,42.985,1239272.0
2019-11-18,43.0,43.35,43.0,43.18,999647.0
2019-11-19,43.14,43.235,42.84,43.04,894619.0
2019-11-20,43.095,43.115,42.585,42.845,979628.0
2019-11-21,42.82,42.825,42.585,42.78,668040.0
2019-11-22,42.875,42.875,42.565,42.625,745376.0
2019-11-25,42.71,42.9,42.665,42.725,700767.0
2019-11-26,42.705,42.74,42.435,42.63,793182.0
2019-11-27,42.725,42.885,42.65,42.68,649746.0
2019-11-28,42.765,42.875,42.7,42.8,322495.0
2019-11-29,42.765,43.065,42.765,42.86,648875.0
2019-12-02,42.835,42.835,42.495,42.62,1085509.0
2019-12-03,42.495,42.74,42.465,42.59,730364.0
2019-12-04,42.565,43.44,42.51,42.855,853716.0
2019-12-05,42.84,43.035,42.71,42.92,902419.0
2019-12-06,42.915,43.29,42.915,43.28,1075052.0
2019-12-09,43.33,43.43,43.08,43.2,872129.0
2019-12-10,43.155,43.35,43.095,43.16,970137.0
2019-12-11,43.18,43.51,43.14,43.255,2721399.0
2019-12-12,43.255,43.46,43.04,43.04,2851792.0
2019-12-13,42.975,43.02,41.95,42.545,1772547.0
2019-12-16,42.6,42.865,42.565,42.765,909104.0
2019-12-17,42.345,42.345,41.74,41.745,1887370.0
2019-12-18,41.745,41.745,40.925,41.17,4132731.0
2019-12-19,41.17,41.415,41.0,41.31,2969804.0
2019-12-20,41.15,41.515,41.13,41.32,2994947.0
2019-12-23,41.33,41.44,41.15,41.305,824490.0
2019-12-24,41.23,41.305,41.085,41.195,481064.0
2019-12-27,41.06,41.15,40.895,41.135,985072.0
2019-12-30,41.015,41.115,40.87,40.945,723257.0
2019-12-31,40.855,40.93,40.38,40.83,550832.0
2020-01-02,40.89,40.94,40.415,40.49,1336092.0
2020-01-03,40.38,40.585,40.23,40.515,1246972.0
2020-01-06,40.545,40.895,40.525,40.895,1603362.0
2020-01-07,40.96,41.17,40.815,41.045,1025107.0
2020-01-08,41.02,41.46,40.99,41.155,1068888.0
2020-01-09,41.285,41.385,40.92,40.92,1363070.0
2020-01-10,41.04,41.175,40.905,41.075,1153637.0
2020-01-13,41.14,41.4,41.06,41.345,1087686.0
2020-01-14,41.4,41.455,41.305,41.325,709215.0
2020-01-15,41.4,41.725,41.33,41.475,925112.0
2020-01-16,41.475,41.795,41.385,41.775,848002.0
2020-01-17,41.875,42.155,41.775,42.145,833269.0
2020-01-20,41.975,42.2,41.97,42.045,427950.0
2020-01-21,42.12,42.145,41.8,41.955,1511872.0
2020-01-22,41.955,42.39,41.875,42.215,928427.0
2020-01-23,42.215,42.5,42.2,42.445,726137.0
2020-01-24,42.47,42.71,42.28,42.375,996455.0
2020-01-27,42.27,42.655,42.25,42.545,961445.0
2020-01-28,42.62,42.9,42.555,42.85,812687.0
2020-01-29,42.925,43.02,42.565,42.595,703404.0
2020-01-30,42.505,42.64,42.335,42.635,761260.0
2020-01-31,42.62,42.65,42.155,42.325,1023607.0
2020-02-03,42.54,42.675,42.3,42.3,802523.0
2020-02-04,42.47,42.705,42.37,42.56,664160.0
2020-02-05,42.735,42.81,42.575,42.67,794703.0
2020-02-06,42.915,43.92,42.895,43.57,2150874.0
2020-02-07,43.57,43.66,43.44,43.585,993549.0
2020-02-10,43.62,43.83,43.41,43.7,896839.0
2020-02-11,43.8,43.895,43.53,43.6,1297725.0
2020-02-12,43.56,43.77,43.345,43.75,795445.0
2020-02-13,43.64,43.675,43.38,43.535,768083.0
2020-02-14,43.55,43.685,43.38,43.66,598301.0
2020-02-18,43.66,44.3,43.57,44.245,1416221.0
2020-02-19,44.235,44.235,43.96,44.16,912546.0
2020-02-20,44.085,44.23,43.97,44.025,1247671.0
2020-02-21,44.005,44.13,43.715,43.755,1375313.0
2020-02-24,43.205,43.68,43.13,43.375,1440391.0
2020-02-25,43.41,43.51,42.44,42.69,2022124.0
2020-02-26,42.465,42.92,42.325,42.43,1539166.0
2020-02-27,42.125,42.47,41.4,41.84,1514453.0
2020-02-28,41.06,41.345,39.955,40.01,4454336.0
2020-03-02,40.325,42.165,40.015,42.045,3179512.0
2020-03-03,42.41,42.515,41.765,41.965,3998962.0
2020-03-04,42.42,43.275,42.355,43.155,1817543.0
2020-03-05,42.535,43.37,42.255,42.535,2384069.0
2020-03-06,41.815,42.49,41.365,42.345,5265038.0
2020-03-09,38.685,41.645,38.615,39.05,7719656.0
2020-03-10,40.085,41.205,39.655,41.02,5666885.0
2020-03-11,40.335,40.6,39.12,39.375,3539547.0
2020-03-12,37.43,37.46,34.305,34.455,6482315.0
2020-03-13,36.05,39.005,35.205,38.515,8103322.0
2020-03-16,35.475,37.73,34.12,34.975,6870690.0
2020-03-17,35.77,38.635,35.3,37.095,4076369.0
2020-03-18,35.74,37.84,35.175,35.56,3202644.0
2020-03-19,35.74,37.81,35.115,37.675,2428890.0
2020-03-20,37.48,38.295,35.61,35.735,5335905.0
2020-03-23,35.265,35.665,31.76,32.045,6606993.0
2020-03-24,33.465,35.085,33.03,35.085,3348496.0
2020-03-25,35.195,38.295,34.615,36.935,3955275.0
2020-03-26,37.365,38.8,36.9,37.92,2231235.0
2020-03-27,36.915,38.035,36.645,37.04,2693479.0
2020-03-30,37.655,38.15,36.845,38.055,2758258.0
2020-03-31,38.155,39.835,37.695,39.835,2811746.0
2020-04-01,38.68,38.915,37.735,38.175,2433409.0
2020-04-02,37.95,39.64,37.95,39.6,2613769.0
2020-04-03,39.5,39.835,38.965,39.145,1521557.0
2020-04-06,40.025,40.425,39.26,39.695,2244121.0
2020-04-07,40.17,40.55,39.68,39.785,2467772.0
2020-04-08,39.77,39.945,39.185,39.5,1662177.0
2020-04-09,39.585,40.27,39.38,39.615,1767159.0
2020-04-13,39.415,40.04,39.11,40.02,1108036.0
2020-04-14,40.655,40.925,40.025,40.4,1436690.0
2020-04-15,40.125,40.71,39.73,40.04,1456745.0
2020-04-16,40.24,40.65,39.695,39.77,1365645.0
2020-04-17,40.335,40.48,39.67,40.35,1361070.0
2020-04-20,39.855,40.31,39.69,40.045,1567195.0
2020-04-21,39.725,39.745,39.09,39.115,1442928.0
2020-04-22,39.79,39.845,39.14,39.46,1290744.0
2020-04-23,39.33,39.53,38.86,38.935,1361191.0
2020-04-24,38.91,39.1,38.5,38.97,1300700.0
2020-04-27,39.26,39.35,38.9,39.345,1012436.0
2020-04-28,39.655,39.655,39.235,39.53,1101139.0
2020-04-29,39.87,40.105,39.345,39.55,1888964.0
2020-04-30,39.6,39.64,38.7,38.84,1392436.0
2020-05-01,38.6,38.905,38.37,38.37,1070315.0
2020-05-04,38.365,38.88,38.165,38.845,1083118.0
2020-05-05,39.11,39.345,38.855,39.0,1021589.0
2020-05-06,39.155,39.605,39.095,39.28,1069063.0
2020-05-07,39.71,39.745,38.945,39.01,1375111.0
2020-05-08,39.31,39.4,39.01,39.155,809847.0
2020-05-11,39.15,39.455,38.93,39.42,881887.0
2020-05-12,39.475,39.555,38.64,38.66,1059835.0
2020-05-13,38.64,38.66,37.59,37.71,1264572.0
2020-05-14,37.5,38.29,36.74,38.045,1446249.0
2020-05-15,37.965,38.175,37.63,37.88,824642.0
2020-05-19,38.01,38.41,37.68,38.17,1303673.0
2020-05-20,38.535,38.535,37.955,37.97,988007.0
2020-05-21,37.97,38.025,37.5,37.53,997648.0
2020-05-22,37.6,37.83,37.39,37.69,758064.0
2020-05-25,38.02,38.2,37.86,38.01,421557.0
2020-05-26,38.1,38.73,38.025,38.445,1094167.0
2020-05-27,38.805,38.915,38.385,38.88,1221254.0
2020-05-28,38.99,39.4,38.84,39.33,1006864.0
2020-05-29,39.115,39.55,39.02,39.49,1347096.0
2020-06-01,39.33,39.76,39.29,39.405,1107896.0
2020-06-02,39.535,39.79,39.35,39.79,1140030.0
2020-06-03,40.02,40.48,39.925,40.405,1251731.0
2020-06-04,40.255,40.625,40.11,40.615,1319393.0
2020-06-05,41.0,41.415,40.855,41.055,1640046.0
2020-06-08,41.495,41.51,40.855,41.24,1262593.0
2020-06-09,41.07,41.205,40.53,40.86,3047444.0
2020-06-10,40.875,41.09,40.695,40.95,1065529.0
2020-06-11,40.59,40.685,39.82,39.915,4339399.0
2020-06-12,40.42,40.42,39.695,40.105,1721319.0
2020-06-15,39.475,40.13,39.325,39.64,1255660.0
2020-06-16,40.35,40.9,40.185,40.56,3424991.0
2020-06-17,40.62,40.75,40.07,40.15,803195.0
2020-06-18,40.12,40.52,39.755,40.375,3152219.0
2020-06-19,40.62,40.735,40.395,40.575,3934067.0
2020-06-22,40.4,40.535,40.06,40.13,748526.0
2020-06-23,40.29,40.415,39.815,39.96,873059.0
2020-06-24,39.92,39.96,39.15,39.57,1127271.0
2020-06-25,39.38,39.89,39.115,39.85,796421.0
2020-06-26,39.8,39.955,39.055,39.065,900924.0
2020-06-29,39.205,39.93,39.195,39.735,929144.0
2020-06-30,39.86,40.015,39.49,39.64,1306398.0
2020-07-02,39.65,40.34,39.485,39.485,1336082.0
2020-07-03,39.415,39.955,39.405,39.595,471048.0
2020-07-06,39.82,39.87,39.195,39.29,1466849.0
2020-07-07,39.1,39.44,38.91,38.94,1190952.0
2020-07-08,38.895,39.01,38.42,38.68,1378597.0
2020-07-09,38.695,38.695,38.035,38.39,1528556.0
2020-07-10,38.39,38.805,38.39,38.61,753645.0
2020-07-13,38.67,39.3,38.565,39.115,1323550.0
2020-07-14,39.1,39.615,39.1,39.185,1577620.0
2020-07-15,39.28,39.825,39.21,39.45,1693492.0
2020-07-16,39.45,40.115,39.45,40.06,952424.0
2020-07-17,40.035,40.395,39.87,40.31,1165707.0
2020-07-20,40.17,40.28,39.595,39.695,907370.0
2020-07-21,39.745,39.89,39.43,39.505,948303.0
2020-07-22,39.38,39.415,38.895,39.125,1170842.0
2020-07-23,39.125,39.38,39.035,39.07,750586.0
2020-07-24,38.98,39.28,38.96,39.12,935813.0
2020-07-27,39.125,39.24,38.77,39.24,613704.0
2020-07-28,39.29,39.525,39.175,39.385,817825.0
2020-07-29,39.415,39.45,38.895,39.345,1062041.0
2020-07-30,39.155,39.605,38.98,39.605,945436.0
2020-07-31,39.435,39.595,38.985,39.315,955594.0
2020-08-04,39.4,40.225,39.4,39.82,1302730.0
2020-08-05,39.91,39.96,39.38,39.47,945387.0
2020-08-06,39.37,40.045,39.345,39.955,1364411.0
2020-08-07,39.72,40.08,39.645,39.715,1096386.0
2020-08-10,39.685,39.84,39.385,39.8,1243714.0
2020-08-11,39.755,40.245,39.73,40.065,1172380.0
2020-08-12,40.1,40.4,39.98,40.095,936596.0
2020-08-13,39.94,39.99,39.66,39.71,876903.0
2020-08-14,39.66,39.945,39.505,39.735,1179765.0
2020-08-17,39.66,39.66,39.395,39.51,905995.0
2020-08-18,39.51,39.84,39.45,39.84,727894.0
2020-08-19,39.735,40.155,39.72,39.945,794756.0
2020-08-20,39.86,40.13,39.79,40.07,692510.0
2020-08-21,40.07,40.295,39.785,40.295,981259.0
2020-08-24,40.29,40.52,40.175,40.395,956668.0
2020-08-25,40.385,40.43,40.13,40.43,821370.0
2020-08-26,40.345,40.395,40.105,40.275,785634.0
2020-08-27,40.395,40.75,40.2,40.41,1464697.0
2020-08-28,40.43,40.45,39.85,39.94,1232797.0
2020-08-31,39.91,39.925,39.24,39.245,1406016.0
2020-09-01,39.245,39.29,38.88,39.02,2082275.0
2020-09-02,39.175,40.26,39.155,39.94,2616498.0
2020-09-03,39.975,40.135,39.38,39.465,1481748.0
2020-09-04,39.545,39.89,38.995,39.09,1772352.0
2020-09-08,39.19,39.79,39.015,39.52,3759861.0
2020-09-09,39.905,40.025,39.3,39.895,5211421.0
2020-09-10,39.905,39.91,39.43,39.57,2800223.0
2020-09-11,39.59,40.045,39.47,39.86,2693146.0
2020-09-14,40.04,40.12,39.61,39.61,1515694.0
2020-09-15,39.785,40.32,39.72,40.085,3863391.0
2020-09-16,40.255,40.48,39.61,39.61,3798002.0
2020-09-17,39.535,39.93,39.445,39.83,1838362.0
2020-09-18,39.985,39.99,39.345,39.43,3766807.0
2020-09-21,39.195,39.21,38.665,38.985,1885878.0
2020-09-22,39.18,39.77,39.06,39.62,1607586.0
2020-09-23,39.63,39.785,39.035,39.035,1228026.0
2020-09-24,38.925,39.14,38.82,39.11,1154264.0
2020-09-25,39.075,39.425,38.855,39.395,1036263.0
2020-09-28,39.55,39.905,39.55,39.835,1176145.0
2020-09-29,39.72,39.83,39.425,39.62,1024969.0
2020-09-30,39.6,39.695,39.17,39.23,1380838.0
2020-10-01,39.265,39.36,39.035,39.21,1014716.0
2020-10-02,38.885,39.41,38.885,39.395,1097594.0
2020-10-05,39.46,39.575,39.125,39.425,1070303.0
2020-10-06,39.43,39.485,39.11,39.255,1366077.0
2020-10-07,39.325,39.51,39.17,39.43,946955.0
2020-10-08,39.345,39.75,39.345,39.645,935363.0
2020-10-09,39.62,39.785,39.44,39.575,967189.0
2020-10-13,39.65,40.29,39.645,40.17,1698105.0
2020-10-14,40.17,40.2,39.475,39.89,1353158.0
2020-10-15,39.61,40.335,39.585,40.27,1418839.0
2020-10-16,40.275,40.38,39.93,39.935,940174.0
2020-10-19,40.065,40.065,39.17,39.225,1572488.0
2020-10-20,39.4,39.445,38.935,39.26,1276151.0
2020-10-21,39.205,39.325,39.035,39.075,1002714.0
2020-10-22,39.255,39.925,39.16,39.905,1745058.0
2020-10-23,39.94,40.125,39.715,39.93,755961.0
2020-10-26,39.78,39.78,39.19,39.305,1359979.0
2020-10-27,39.255,39.375,38.975,39.245,1376620.0
2020-10-28,39.04,39.14,38.28,38.315,1831425.0
2020-10-29,38.4,38.605,38.145,38.415,1147351.0
2020-10-30,38.285,38.295,37.785,38.04,1242980.0
2020-11-02,38.28,38.35,37.855,38.03,1144810.0
2020-11-03,38.11,38.55,38.045,38.16,924679.0
2020-11-04,38.54,38.955,38.165,38.64,1389615.0
2020-11-05,38.94,38.99,37.77,37.82,2960490.0
2020-11-06,37.965,38.09,37.315,37.605,3226775.0
2020-11-09,38.435,39.24,38.4,38.945,2988449.0
2020-11-10,39.11,39.785,39.075,39.6,2152361.0
2020-11-11,39.93,40.135,39.75,40.065,1388169.0
2020-11-12,39.82,40.21,39.795,40.0,1429567.0
2020-11-13,40.075,40.185,39.665,39.7,1052225.0
2020-11-16,40.15,40.155,39.765,40.055,1119508.0
2020-11-17,39.94,40.445,39.92,40.27,1353886.0
2020-11-18,40.405,40.61,39.965,40.245,1586917.0
2020-11-19,40.295,40.46,40.07,40.32,1364703.0
2020-11-20,40.355,40.395,40.04,40.225,1192141.0
2020-11-23,40.245,40.39,40.005,40.11,1495107.0
2020-11-24,40.345,40.54,40.15,40.445,1873372.0
2020-11-25,40.56,40.565,40.155,40.34,1324995.0
2020-11-26,40.32,40.505,40.26,40.395,467416.0
2020-11-27,40.565,40.765,40.335,40.515,1610374.0
2020-11-30,40.51,40.525,39.97,40.0,1791920.0
2020-12-01,40.255,40.285,39.785,39.85,1763332.0
2020-12-02,39.85,40.135,39.815,39.975,1231184.0
2020-12-03,40.015,40.475,39.93,40.31,1974686.0
2020-12-04,40.32,40.73,40.275,40.7,1372947.0
2020-12-07,40.815,40.97,40.645,40.88,1324522.0
2020-12-08,40.81,41.15,40.725,41.1,4346371.0
2020-12-09,41.135,41.485,41.03,41.485,2067017.0
2020-12-10,41.205,41.595,40.98,41.535,4102334.0
2020-12-11,41.51,41.685,41.18,41.595,3843501.0
2020-12-14,41.665,41.795,40.735,40.735,3802138.0
2020-12-15,40.965,40.97,40.1,40.115,4171817.0
2020-12-16,40.31,40.575,40.1,40.185,3150331.0
2020-12-17,40.3,40.38,39.825,39.95,3813430.0
2020-12-18,40.055,40.18,39.825,40.005,3808985.0
2020-12-21,39.855,39.855,39.14,39.46,2005744.0
2020-12-22,39.545,39.565,39.22,39.35,1504535.0
2020-12-23,39.35,39.63,39.35,39.395,1293175.0
2020-12-24,39.385,39.515,39.215,39.5,1014186.0
2020-12-29,39.545,39.705,39.385,39.415,1607294.0
2020-12-30,39.435,39.625,39.33,39.35,1171840.0
2020-12-31,39.315,39.445,39.17,39.23,1206040.0
2021-01-04,39.51,39.69,39.2,39.625,1496250.0
2021-01-05,39.64,40.325,39.64,40.265,2138555.0
2021-01-06,40.285,40.41,40.03,40.21,1529103.0
2021-01-07,40.135,40.215,39.675,39.755,1888967.0
2021-01-08,39.97,40.055,39.69,39.825,1918618.0
2021-01-11,39.9,40.12,39.58,39.72,1389475.0
2021-01-12,39.61,39.705,39.4,39.565,1602294.0
2021-01-13,39.64,39.785,39.525,39.545,1963279.0
2021-01-14,39.55,39.77,39.46,39.605,1312500.0
2021-01-15,39.885,40.315,39.705,40.245,1828719.0
2021-01-18,40.36,40.43,40.08,40.185,683473.0
2021-01-19,40.295,40.415,39.82,39.835,1569297.0
2021-01-20,39.87,39.875,39.575,39.74,1465263.0
2021-01-21,39.645,39.925,39.565,39.655,1592692.0
2021-01-22,39.675,39.785,39.43,39.45,1546647.0
2021-01-25,39.495,40.07,39.285,39.79,1941335.0
2021-01-26,39.82,39.955,39.575,39.92,1520926.0
2021-01-27,40.03,40.21,39.545,39.74,2543387.0
2021-01-28,39.875,40.135,39.71,39.905,2249092.0
2021-01-29,39.745,39.81,39.05,39.09,2832190.0
2021-02-01,39.295,39.385,39.06,39.285,1511454.0
2021-02-02,39.315,39.745,39.295,39.705,1297326.0
2021-02-03,39.71,39.76,39.425,39.55,1696080.0
2021-02-04,39.785,40.47,39.785,40.395,2660112.0
2021-02-05,40.47,40.475,39.92,39.97,2107334.0
2021-02-08,40.18,40.25,40.02,40.05,1921494.0
2021-02-09,40.135,40.2,39.935,39.965,1679502.0
2021-02-10,40.035,40.095,39.795,40.085,1671467.0
2021-02-11,40.065,40.165,39.845,39.89,1557515.0
2021-02-12,39.855,40.005,39.655,39.99,1571162.0
2021-02-16,40.135,40.215,39.905,39.99,1681526.0
2021-02-17,39.935,40.455,39.925,40.28,2120294.0
2021-02-18,40.28,40.285,40.0,40.16,1609294.0
2021-02-19,40.47,40.595,39.535,39.64,3162358.0
2021-02-22,39.64,39.785,39.51,39.565,1832175.0
2021-02-23,39.72,39.81,39.385,39.58,2568779.0
2021-02-24,39.53,39.695,39.32,39.5,2815215.0
2021-02-25,39.46,39.77,39.28,39.63,2516676.0
2021-02-26,39.835,39.835,39.22,39.23,2880663.0
2021-03-01,39.58,39.805,39.37,39.63,1808133.0
2021-03-02,39.725,40.15,39.62,39.985,2846885.0
2021-03-03,40.015,40.215,39.71,40.05,2726512.0
2021-03-04,40.115,40.415,39.98,40.16,2653731.0
2021-03-05,40.23,41.145,40.225,41.03,6626469.0
2021-03-08,41.14,41.765,40.815,41.63,3240190.0
2021-03-09,41.8,41.91,41.55,41.585,2353146.0
2021-03-10,41.76,42.04,41.525,41.915,3325018.0
2021-03-11,42.13,42.13,41.47,41.47,3893166.0
2021-03-12,41.43,41.625,41.1,41.335,5297905.0
2021-03-15,41.405,41.705,40.755,40.91,3516657.0
2021-03-16,41.035,41.035,40.74,40.845,2536034.0
2021-03-17,40.91,41.35,40.75,41.27,2849361.0
2021-03-18,41.365,41.73,41.245,41.605,2386154.0
2021-03-19,41.705,41.705,41.26,41.525,5495252.0
2021-03-22,41.68,42.24,41.45,42.24,2633223.0
2021-03-23,42.235,42.3,42.005,42.145,1338527.0
2021-03-24,42.155,42.24,41.95,42.02,1321820.0
2021-03-25,42.08,42.22,41.97,42.1,1410342.0
2021-03-26,41.935,42.2,41.81,42.065,1685904.0
2021-03-29,42.045,42.295,41.935,42.25,1238844.0
2021-03-30,42.295,42.32,41.955,42.155,1223251.0
2021-03-31,42.045,42.075,41.495,41.515,1681594.0
2021-04-01,41.7,41.86,41.43,41.845,1216372.0
2021-04-05,41.9,42.225,41.86,42.05,1284896.0
2021-04-06,42.19,42.265,42.03,42.235,1089187.0
2021-04-07,42.265,42.43,42.21,42.41,1290736.0
2021-04-08,42.52,42.535,42.1,42.3,1322406.0
2021-04-09,42.27,42.375,42.14,42.375,890249.0
2021-04-12,42.4,42.55,42.255,42.395,1246606.0
2021-04-13,42.445,42.705,42.365,42.535,1527069.0
2021-04-14,42.605,42.66,42.11,42.39,1112242.0
2021-04-15,42.425,42.665,42.38,42.645,1286747.0
2021-04-16,42.605,42.665,42.395,42.525,1627408.0
2021-04-19,42.55,42.76,42.52,42.565,1085158.0
2021-04-20,42.52,42.81,42.365,42.81,1446728.0
2021-04-21,42.81,43.03,42.5,42.82,1403287.0
2021-04-22,42.805,42.81,42.525,42.58,1431158.0
2021-04-23,42.555,42.61,42.305,42.54,1352705.0
2021-04-26,42.555,42.63,42.225,42.35,1350345.0
2021-04-27,42.39,42.41,42.2,42.225,1090443.0
2021-04-28,42.305,42.415,42.2,42.22,1035269.0
2021-04-29,42.44,42.825,42.33,42.44,1841314.0
2021-04-30,42.485,42.645,42.39,42.52,1395722.0
2021-05-03,42.665,42.77,42.52,42.6,1301820.0
2021-05-04,42.675,42.88,42.595,42.855,1564849.0
2021-05-05,42.865,43.105,42.775,43.085,1253447.0
2021-05-06,43.09,43.195,42.87,43.125,1425155.0
2021-05-07,43.185,43.42,43.06,43.26,1474139.0
2021-05-10,43.4,43.705,43.36,43.535,1976261.0
2021-05-11,43.44,43.455,43.005,43.185,2479328.0
2021-05-12,43.18,43.195,42.945,42.965,1569859.0
2021-05-13,42.92,43.375,42.9,43.295,1393455.0
2021-05-14,43.29,43.425,43.17,43.425,1044825.0
2021-05-17,43.44,43.515,43.29,43.295,1333143.0
2021-05-18,43.25,43.495,42.945,43.495,2350944.0
2021-05-19,43.195,43.595,43.055,43.5,2539646.0
2021-05-20,43.52,43.83,43.385,43.75,1715262.0
2021-05-21,43.88,43.995,43.7,43.7,1938377.0
2021-05-25,43.82,43.89,43.435,43.765,1819674.0
2021-05-26,43.91,44.12,43.77,44.12,1667553.0
2021-05-27,44.0,44.23,43.77,43.77,2378925.0
2021-05-28,43.96,44.175,43.925,43.955,1306560.0
2021-05-31,44.095,44.095,43.765,43.78,1055308.0
2021-06-01,44.005,44.275,43.945,44.21,2045762.0
2021-06-02,44.275,44.48,44.225,44.315,1296890.0
2021-06-03,44.38,44.59,44.32,44.41,1407869.0
2021-06-04,44.53,44.715,44.435,44.695,1295141.0
2021-06-07,44.845,44.95,44.715,44.885,3975466.0
2021-06-08,44.995,45.01,44.805,44.95,3868487.0
2021-06-09,44.935,44.95,44.71,44.83,1340421.0
2021-06-10,44.935,45.035,44.81,44.925,1351746.0
2021-06-11,44.93,45.215,44.865,45.125,2244838.0
2021-06-14,45.105,45.195,44.795,45.115,4498588.0
2021-06-15,45.245,45.65,45.135,45.545,4676063.0
2021-06-16,45.505,45.65,45.365,45.405,1168612.0
2021-06-17,45.39,45.56,45.235,45.44,1801926.0
2021-06-18,45.24,45.42,45.03,45.225,2727282.0
2021-06-21,45.27,45.5,45.21,45.45,1347699.0
2021-06-22,45.5,45.505,45.18,45.435,1046115.0
2021-06-23,45.425,45.425,45.0,45.075,1241417.0
2021-06-24,45.09,45.19,44.92,45.055,1128148.0
2021-06-25,44.875,45.09,44.845,45.055,763701.0
2021-06-28,45.145,45.26,44.99,45.1,1264803.0
2021-06-29,45.235,45.47,45.16,45.365,1177488.0
2021-06-30,45.35,45.435,45.16,45.38,1034002.0
2021-07-02,45.545,45.625,45.315,45.49,882881.0
2021-07-05,45.61,45.62,45.395,45.49,362857.0
2021-07-06,45.535,45.73,45.465,45.68,1350836.0
2021-07-07,45.81,46.01,45.635,45.98,1708218.0
2021-07-08,45.955,46.125,45.75,46.02,1836118.0
2021-07-09,45.995,46.08,45.865,46.02,1118963.0
2021-07-12,46.1,46.265,45.965,46.04,913079.0
2021-07-13,46.25,46.495,46.115,46.285,1595296.0
2021-07-14,46.235,46.555,45.96,46.325,1512540.0
2021-07-15,45.98,46.31,45.84,46.235,2101254.0
2021-07-16,46.2,46.465,46.07,46.295,1221715.0
2021-07-19,46.205,46.28,45.6,45.91,1950002.0
2021-07-20,45.945,46.285,45.775,45.975,1433073.0
2021-07-21,46.08,46.2,45.685,45.81,1633563.0
2021-07-22,45.81,45.885,45.505,45.765,974547.0
2021-07-23,45.835,46.11,45.78,46.02,1089484.0
2021-07-26,46.01,46.02,45.725,45.91,977678.0
2021-07-27,45.955,46.34,45.805,46.095,1209734.0
2021-07-28,46.19,46.2,45.825,45.93,1173975.0
2021-07-29,45.94,46.04,45.775,45.85,1194348.0
2021-07-30,45.85,46.42,45.765,46.225,2803612.0
2021-08-03,46.325,46.615,46.285,46.455,1539159.0
2021-08-04,46.53,46.63,46.3,46.315,1300615.0
2021-08-05,46.57,47.215,46.54,46.88,2180839.0
2021-08-06,47.12,47.535,47.045,47.295,1888987.0
2021-08-09,47.295,47.435,46.925,47.06,1592825.0
2021-08-10,47.05,47.245,47.03,47.19,1245152.0
2021-08-11,47.265,47.385,47.165,47.265,1213147.0
2021-08-12,47.365,47.41,47.18,47.305,974549.0
2021-08-13,47.365,47.51,47.245,47.495,932585.0
2021-08-16,47.51,47.84,47.45,47.84,1099885.0
2021-08-17,47.8,48.06,47.735,48.025,1050597.0
2021-08-18,48.025,48.13,47.825,47.97,1307065.0
2021-08-19,47.92,48.1,47.785,48.1,1391321.0
2021-08-20,48.145,48.375,48.04,48.335,1131630.0
2021-08-23,48.3,48.335,48.06,48.215,1078264.0
2021-08-24,48.155,48.195,47.905,48.07,1094886.0
2021-08-25,48.18,48.24,47.995,48.03,1101798.0
2021-08-26,48.085,48.145,48.025,48.13,787281.0
2021-08-27,48.17,48.3,48.1,48.215,1163900.0
2021-08-30,48.18,48.62,48.09,48.545,1546339.0
2021-08-31,48.625,49.395,48.59,48.85,3746288.0
2021-09-01,49.035,49.035,48.835,48.96,994397.0
2021-09-02,48.95,49.07,48.805,48.96,1056259.0
2021-09-03,48.99,48.99,48.78,48.795,926915.0
2021-09-07,48.99,49.175,48.705,49.01,2424216.0
2021-09-08,48.995,49.725,48.98,49.7,9123795.0
2021-09-09,49.695,49.7,49.38,49.525,2473949.0
2021-09-10,49.515,49.57,49.3,49.42,1340636.0
2021-09-13,49.63,49.8,49.44,49.485,2008542.0
2021-09-14,49.485,49.555,48.955,49.01,3412864.0
2021-09-15,48.92,48.97,48.285,48.76,8528288.0
2021-09-16,48.785,48.995,48.51,48.88,1748956.0
2021-09-17,48.45,48.805,48.45,48.655,3442897.0
2021-09-20,48.36,48.67,48.165,48.375,1874806.0
2021-09-21,48.555,49.055,48.52,48.815,1645743.0
2021-09-22,49.055,49.085,48.715,48.755,1167107.0
2021-09-23,48.71,49.01,48.655,48.815,1034517.0
2021-09-24,48.755,48.895,48.555,48.7,685894.0
2021-09-27,48.68,48.74,48.24,48.33,1326711.0
2021-09-28,48.205,48.255,47.645,47.76,1728525.0
2021-09-29,47.705,47.935,47.505,47.6,1451540.0
2021-09-30,47.67,47.89,47.505,47.73,4589235.0
2021-10-01,47.715,47.765,47.445,47.57,1810368.0
2021-10-04,47.465,47.67,47.265,47.46,1022469.0
2021-10-05,47.505,47.67,47.25,47.55,1049132.0
2021-10-06,47.505,47.58,47.175,47.55,1147681.0
2021-10-07,47.66,47.955,47.555,47.76,1176371.0
2021-10-08,47.82,47.82,47.465,47.535,900712.0
2021-10-12,47.54,47.565,47.175,47.36,1347048.0
2021-10-13,47.45,47.675,47.355,47.655,1187686.0
2021-10-14,47.745,48.27,47.69,47.995,1384681.0
2021-10-15,47.985,48.205,47.805,47.835,1745970.0
2021-10-18,47.765,47.835,47.39,47.64,1028995.0
2021-10-19,47.645,47.75,47.355,47.675,961254.0
2021-10-20,47.66,47.79,47.465,47.525,832636.0
2021-10-21,47.45,47.6,47.285,47.34,973796.0
2021-10-22,47.34,47.585,47.295,47.525,971262.0
2021-10-25,47.6,47.82,47.225,47.52,1412480.0
2021-10-26,47.54,47.745,47.39,47.585,1028552.0
2021-10-27,47.73,47.875,47.325,47.415,1120447.0
2021-10-28,47.495,47.925,47.49,47.865,1264734.0
2021-10-29,47.69,48.03,47.67,47.925,1014828.0
2021-11-01,48.085,48.3,47.98,48.255,1444327.0
2021-11-02,48.33,48.39,48.03,48.04,974786.0
2021-11-03,47.995,48.325,47.995,48.09,824938.0
2021-11-04,48.345,48.495,48.105,48.465,1345454.0
2021-11-05,48.495,48.725,47.555,47.595,2905487.0
2021-11-08,47.615,47.82,47.43,47.78,1585848.0
2021-11-09,47.82,48.235,47.79,48.04,1140203.0
2021-11-10,47.895,48.295,47.88,48.195,1102475.0
2021-11-11,48.315,48.405,48.0,48.205,690908.0
2021-11-12,48.39,48.39,48.0,48.075,718838.0
2021-11-15,48.105,48.345,47.88,48.3,2181642.0
2021-11-16,48.445,48.57,48.12,48.16,1154100.0
2021-11-17,48.145,48.415,48.0,48.405,1289691.0
2021-11-18,48.375,48.495,48.235,48.415,769568.0
2021-11-19,48.435,48.695,48.27,48.685,1503808.0
2021-11-22,48.71,48.985,48.695,48.73,1605257.0
2021-11-23,48.71,48.83,48.525,48.82,901359.0
2021-11-24,48.775,48.965,48.55,48.965,862570.0
2021-11-25,48.895,49.22,48.895,49.12,548000.0
2021-11-26,48.71,49.09,48.345,48.565,1875764.0
2021-11-29,48.68,48.895,48.61,48.79,1095449.0
2021-11-30,48.725,48.77,48.315,48.36,1751543.0
2021-12-01,48.585,49.24,48.465,48.465,1626857.0
2021-12-02,48.465,49.47,48.435,49.3,2025248.0
2021-12-03,49.285,49.58,49.21,49.53,1285337.0
2021-12-06,49.575,49.875,49.575,49.82,1358886.0
2021-12-07,49.83,49.955,49.61,49.775,1310104.0
2021-12-08,49.68,49.755,49.225,49.415,1437044.0
2021-12-09,49.37,49.505,49.09,49.28,1717270.0
2021-12-10,49.405,49.5,49.18,49.475,993922.0
2021-12-13,49.535,49.635,49.215,49.49,8554345.0
2021-12-14,49.35,49.705,48.79,49.195,1692283.0
2021-12-15,49.21,49.61,49.165,49.495,1331512.0
2021-12-16,49.44,49.8,49.25,49.655,1801490.0
2021-12-17,49.175,50.235,49.175,50.08,5983617.0
2021-12-20,49.9,50.205,49.525,50.08,5111491.0
2021-12-21,50.195,50.425,50.08,50.22,1222642.0
2021-12-22,50.08,50.24,49.935,50.17,893025.0
2021-12-23,50.125,50.38,49.925,50.075,996195.0
2021-12-24,49.995,50.14,49.965,50.05,152013.0
2021-12-29,50.19,50.35,50.11,50.255,823917.0
2021-12-30,50.225,50.37,49.89,50.27,686030.0
2021-12-31,50.165,50.295,50.05,50.17,741344.0
2022-01-04,50.51,50.7,50.22,50.25,1222881.0
2022-01-05,50.205,50.6,49.92,50.365,1417872.0
2022-01-06,50.37,50.555,50.22,50.34,1091198.0
2022-01-07,50.25,50.295,49.95,50.22,1172359.0
2022-01-10,50.165,50.24,49.98,50.105,1028844.0
2022-01-11,50.01,50.105,49.815,50.035,1500059.0
2022-01-12,49.975,50.105,49.885,50.06,792397.0
2022-01-13,50.125,50.63,50.09,50.455,1513621.0
2022-01-14,50.47,50.765,50.34,50.66,1349017.0
2022-01-17,50.7,51.27,50.69,50.92,995809.0
2022-01-18,50.89,51.005,50.545,50.79,1385543.0
2022-01-19,50.845,50.85,50.38,50.54,1259622.0
2022-01-20,50.315,50.705,50.035,50.12,1516471.0
2022-01-21,49.915,50.065,49.685,49.915,2049975.0
2022-01-24,49.4,49.715,48.895,49.525,2903295.0
2022-01-25,49.18,50.035,49.05,49.785,1944203.0
2022-01-26,50.03,50.27,49.63,49.74,1649179.0
2022-01-27,49.915,50.315,49.785,50.02,1606272.0
2022-01-28,49.905,50.675,49.82,50.655,1492384.0
2022-01-31,50.545,50.79,50.475,50.62,1267720.0
2022-02-01,50.635,50.635,50.22,50.485,1315514.0
2022-02-02,50.51,51.02,50.485,50.96,1515363.0
2022-02-03,50.89,51.615,50.79,51.445,2070817.0
2022-02-04,51.39,51.97,51.385,51.79,1620807.0
2022-02-07,51.84,51.88,51.025,51.135,2005390.0
2022-02-08,51.245,51.31,50.765,50.8,1488802.0
2022-02-09,50.95,51.035,50.745,50.91,1031133.0
2022-02-10,50.705,50.975,50.615,50.685,1337005.0
2022-02-11,50.73,50.875,50.57,50.82,1125330.0
2022-02-14,50.645,50.85,50.205,50.66,1728018.0
2022-02-15,50.66,50.98,50.66,50.75,1601677.0
2022-02-16,50.705,50.84,50.5,50.715,1283545.0
2022-02-17,50.62,51.04,50.56,50.905,1064422.0
2022-02-18,50.94,51.24,50.75,50.865,1370558.0
2022-02-22,50.7,50.745,50.35,50.655,1608206.0
2022-02-23,50.675,50.79,50.22,50.28,1355273.0
2022-02-24,49.745,51.035,49.595,50.895,3092441.0
2022-02-25,51.01,51.425,50.82,51.195,2217655.0
2022-02-28,51.065,51.165,50.66,50.75,1407121.0
2022-03-01,50.7,51.215,50.66,51.12,2513361.0
2022-03-02,51.21,52.035,51.17,51.985,2784655.0
2022-03-03,52.035,53.04,52.025,52.885,3262754.0
2022-03-04,52.755,54.31,52.75,54.245,3373610.0
2022-03-07,54.12,54.845,53.88,54.265,2913984.0
2022-03-08,54.2,54.41,52.675,52.735,5317109.0
2022-03-09,52.75,53.145,52.185,52.77,2835475.0
2022-03-10,52.675,52.965,52.33,52.88,1502774.0
2022-03-11,52.87,53.695,52.815,53.635,2685915.0
2022-03-14,53.3,53.65,52.48,52.575,3971729.0
2022-03-15,52.605,52.63,52.05,52.35,2664289.0
2022-03-16,52.29,52.615,52.09,52.575,2276612.0
2022-03-17,52.815,52.89,52.545,52.655,1545078.0
2022-03-18,52.63,52.74,52.095,52.485,5055995.0
2022-03-21,52.53,52.875,52.46,52.55,1034062.0
2022-03-22,52.7,52.705,52.365,52.38,1086344.0
2022-03-23,52.46,52.59,52.245,52.25,697560.0
2022-03-24,52.35,52.415,52.12,52.265,945848.0
2022-03-25,52.45,52.67,52.295,52.465,1218003.0
2022-03-28,52.56,52.87,52.295,52.845,1110270.0
2022-03-29,52.915,53.04,52.53,52.66,1344478.0
2022-03-30,52.685,52.925,52.45,52.885,1303047.0
2022-03-31,53.145,53.695,53.01,53.535,1634448.0
2022-04-01,53.58,54.26,53.435,54.25,1740041.0
2022-04-04,54.15,54.19,53.805,54.135,1013455.0
2022-04-05,54.115,55.335,54.075,55.11,2815885.0
2022-04-06,54.845,57.165,54.81,55.71,3057551.0
2022-04-07,55.775,56.41,55.62,56.345,2433202.0
2022-04-08,56.39,56.855,56.23,56.56,1406702.0
2022-04-11,56.545,57.01,56.285,56.53,1407548.0
2022-04-12,56.53,56.78,56.245,56.275,1294034.0
2022-04-13,56.27,56.6,56.145,56.285,1264493.0
2022-04-14,56.39,56.91,56.375,56.71,1311246.0
2022-04-18,56.615,57.205,56.445,56.475,1069338.0
2022-04-19,56.4,56.645,56.3,56.61,652162.0
2022-04-20,56.485,57.235,56.42,56.98,1239561.0
2022-04-21,57.04,57.1,56.485,56.49,1282237.0
2022-04-22,56.485,56.525,55.75,55.88,1605529.0
2022-04-25,55.62,55.735,54.615,55.285,1650459.0
2022-04-26,55.13,55.58,54.545,54.6,1489083.0
2022-04-27,54.5,54.725,54.165,54.265,1542261.0
2022-04-28,54.265,54.64,53.96,54.13,2158366.0
2022-04-29,53.84,53.88,52.7,52.76,2101134.0
2022-05-02,52.915,53.18,52.09,52.675,2010307.0
2022-05-03,52.675,53.35,52.56,52.99,1512488.0
2022-05-04,52.99,53.835,52.76,53.62,1649971.0
2022-05-05,54.365,54.485,53.11,53.33,1737556.0
2022-05-06,53.1,53.85,53.04,53.69,1596534.0
2022-05-09,53.255,54.445,52.99,54.05,1744780.0
2022-05-10,53.98,54.365,53.03,53.28,1782517.0
2022-05-11,53.16,53.57,52.62,52.69,1416861.0
2022-05-12,52.53,52.875,51.95,52.43,1810280.0
2022-05-13,52.505,52.94,52.19,52.8,1175957.0
2022-05-16,52.7,53.69,52.69,53.425,1054476.0
2022-05-17,53.55,53.665,53.115,53.23,1388185.0
2022-05-18,53.16,53.27,52.59,52.775,1110827.0
2022-05-19,52.335,52.53,51.785,51.825,1741305.0
2022-05-20,51.965,52.22,51.6,52.165,1554342.0
2022-05-24,52.475,52.975,52.295,52.76,1728987.0
2022-05-25,52.845,53.11,52.605,52.955,950440.0
2022-05-26,53.085,53.16,52.79,52.83,1108150.0
2022-05-27,52.84,53.23,52.535,53.16,946973.0
2022-05-30,53.225,53.41,53.055,53.35,454318.0
2022-05-31,53.47,53.64,53.025,53.23,1394953.0
2022-06-01,53.21,53.285,52.87,52.99,1103314.0
2022-06-02,53.1,53.31,52.645,53.28,1341779.0
2022-06-03,53.115,53.3,52.875,52.97,957635.0
2022-06-06,53.03,53.18,52.69,52.69,1068083.0
2022-06-07,52.635,53.35,52.615,53.31,1214416.0
2022-06-08,53.215,53.23,52.435,52.575,1955491.0
2022-06-09,52.53,52.905,52.21,52.265,1978233.0
2022-06-10,52.01,52.06,51.74,51.84,1561512.0
2022-06-13,51.39,51.5,50.85,50.99,2006633.0
2022-06-14,51.005,51.115,49.67,49.705,2424598.0
2022-06-15,49.885,50.1,49.52,49.98,1865830.0
2022-06-16,49.54,49.55,48.115,48.14,2998275.0
2022-06-17,48.365,48.86,48.33,48.515,4059055.0
2022-06-20,48.64,49.41,48.57,49.135,784709.0
2022-06-21,48.925,49.255,48.655,49.025,1799348.0
2022-06-22,48.65,49.065,48.405,48.665,2475660.0
2022-06-23,48.44,49.035,48.43,48.705,2272417.0
2022-06-24,48.94,49.605,48.855,49.575,1522844.0
2022-06-27,49.675,49.905,49.415,49.77,1053504.0
2022-06-28,49.84,50.175,49.38,49.415,1169714.0
2022-06-29,49.425,49.79,49.34,49.725,1047368.0
2022-06-30,49.355,49.725,49.215,49.565,1116351.0
2022-07-04,49.755,50.01,49.59,49.645,751542.0
2022-07-05,50.065,50.145,48.915,49.935,1649045.0
2022-07-06,49.83,50.195,49.605,50.02,1289264.0
2022-07-07,50.225,50.32,49.745,50.01,1327267.0
2022-07-08,49.87,50.155,49.63,49.77,924042.0
2022-07-11,49.725,50.05,49.63,49.67,1148485.0
2022-07-12,49.645,49.91,49.56,49.74,2562362.0
2022-07-13,49.63,50.45,49.51,50.355,2061162.0
2022-07-14,50.14,50.38,49.935,50.155,1781706.0
2022-07-15,50.43,50.465,49.69,49.745,1652018.0
2022-07-18,49.95,50.06,49.415,49.595,1086297.0
2022-07-19,49.755,50.1,49.685,49.84,825483.0
2022-07-20,50.06,50.06,49.55,49.59,1299861.0
2022-07-21,49.575,49.65,49.355,49.41,1229362.0
2022-07-22,49.355,49.705,49.175,49.66,953315.0
2022-07-25,49.635,49.885,49.38,49.49,988854.0
2022-07-26,49.455,49.775,49.295,49.675,1073435.0
2022-07-27,49.865,49.95,49.58,49.66,977992.0
2022-07-28,49.69,50.56,49.595,50.405,1298070.0
2022-07-29,50.515,50.895,50.41,50.685,1515990.0
2022-08-02,50.685,50.78,50.125,50.2,1239729.0
2022-08-03,50.2,50.445,49.725,49.855,856877.0
2022-08-04,50.005,50.665,49.825,50.155,1263884.0
2022-08-05,50.24,50.6,49.325,49.92,1829826.0
2022-08-08,49.91,50.245,49.62,49.865,1144069.0
2022-08-09,49.88,50.23,49.815,50.155,1109233.0
2022-08-10,50.31,50.57,50.215,50.475,977664.0
2022-08-11,50.72,50.865,50.265,50.365,1996230.0
2022-08-12,50.515,50.53,50.06,50.505,2567548.0
2022-08-15,50.6,50.805,50.355,50.805,1026336.0
2022-08-16,50.77,51.425,50.72,51.37,1121962.0
2022-08-17,51.29,51.405,51.195,51.345,758189.0
2022-08-18,51.405,51.43,51.1,51.24,924319.0
2022-08-19,51.235,51.75,51.205,51.735,1005452.0
2022-08-22,51.51,51.665,51.115,51.28,948457.0
2022-08-23,51.205,51.25,50.89,51.04,1036030.0
2022-08-24,51.155,51.39,50.77,50.9,823086.0
2022-08-25,50.92,51.1,50.49,51.03,814877.0
2022-08-26,51.115,51.115,50.575,50.645,984287.0
2022-08-29,50.375,50.75,50.215,50.625,716869.0
2022-08-30,50.7,50.845,50.005,50.1,1101519.0
2022-08-31,49.95,50.19,49.575,49.65,1263508.0
2022-09-01,49.48,49.77,49.33,49.705,1544394.0
2022-09-02,49.905,50.255,49.58,49.8,1281355.0
2022-09-06,49.8,49.925,49.12,49.18,1341282.0
2022-09-07,49.29,49.59,49.145,49.52,1391579.0
2022-09-08,49.44,49.52,49.02,49.305,1259430.0
2022-09-09,49.54,49.925,49.355,49.91,1318644.0
2022-09-12,50.1,50.52,49.88,50.375,1836857.0
2022-09-13,50.155,50.245,48.945,48.965,2502539.0
2022-09-14,48.985,49.035,48.525,48.575,4033767.0
2022-09-15,48.575,49.245,48.445,48.965,2747835.0
2022-09-16,48.75,49.6,48.75,49.525,3110503.0
2022-09-19,49.385,49.8,49.265,49.74,1424340.0
2022-09-20,49.7,49.775,49.06,49.09,1625091.0
2022-09-21,49.215,49.645,49.075,49.075,1656359.0
2022-09-22,49.075,49.75,49.06,49.56,1398944.0
2022-09-23,49.2,49.445,48.77,48.86,1943297.0
2022-09-26,48.71,48.86,48.19,48.445,1710518.0
2022-09-27,48.54,48.845,47.995,48.04,1636210.0
2022-09-28,47.955,48.445,47.72,48.265,2338968.0
2022-09-29,48.12,48.185,46.61,46.675,2750321.0
2022-09-30,46.705,46.87,45.725,46.055,3100760.0
2022-10-03,46.235,47.935,46.21,47.755,2116783.0
2022-10-04,48.05,48.605,47.8,48.35,2240978.0
2022-10-05,48.12,48.185,47.315,47.605,1613756.0
2022-10-06,47.515,47.625,46.315,46.345,2025094.0
2022-10-07,46.17,46.395,45.765,45.88,1709507.0
2022-10-11,45.72,46.06,45.33,45.49,1780732.0
2022-10-12,45.49,45.86,44.79,44.81,1506045.0
2022-10-13,44.54,46.91,44.255,46.8,2832980.0
2022-10-14,47.005,47.11,46.13,46.17,1593690.0
2022-10-17,46.5,47.42,46.475,46.83,1793706.0
2022-10-18,47.51,47.545,46.99,47.43,1171779.0
2022-10-19,47.315,47.35,46.85,47.015,856502.0
2022-10-20,47.34,47.65,46.555,46.595,1591702.0
2022-10-21,46.515,47.07,46.33,46.855,1449271.0
2022-10-24,47.06,47.435,46.825,47.215,1075569.0
2022-10-25,47.11,47.705,46.975,47.53,1280841.0
2022-10-26,47.605,48.23,47.355,47.865,1814923.0
2022-10-27,47.975,48.525,47.935,48.255,1516483.0
2022-10-28,48.325,49.24,48.265,49.2,1642812.0
2022-10-31,49.145,49.2,48.515,48.86,1402206.0
2022-11-01,49.155,49.265,48.82,48.955,974900.0
2022-11-02,49.295,49.535,48.79,49.09,1540466.0
2022-11-03,48.9,49.51,48.62,49.275,2072915.0
2022-11-04,49.455,49.685,48.635,49.1,1593075.0
2022-11-07,49.2,49.305,48.79,48.98,1058038.0
2022-11-08,49.185,49.43,48.685,48.86,1411511.0
2022-11-09,48.845,49.28,48.67,48.75,1305342.0
2022-11-10,49.2,49.8,49.12,49.66,1677939.0
2022-11-11,49.735,49.775,49.12,49.72,1075217.0
2022-11-14,49.775,50.085,49.685,49.735,1241657.0
2022-11-15,49.925,50.07,49.235,49.28,2021736.0
2022-11-16,49.275,49.91,49.225,49.575,1235505.0
2022-11-17,49.4,49.445,48.985,49.265,1533320.0
2022-11-18,49.615,50.45,49.51,50.385,2260919.0
2022-11-21,50.475,50.825,50.29,50.395,1107506.0
2022-11-22,50.48,50.57,49.97,50.395,1532490.0
2022-11-23,50.29,50.665,50.245,50.575,1219542.0
2022-11-24,50.61,50.785,50.49,50.76,509373.0
2022-11-25,50.815,51.125,50.71,51.005,1154491.0
2022-11-28,50.91,51.235,50.695,50.95,1568374.0
2022-11-29,51.015,51.08,50.63,50.895,1263229.0
2022-11-30,50.88,51.115,50.42,50.935,1738662.0
2022-12-01,51.08,51.195,50.705,50.775,1527294.0
2022-12-02,50.575,50.72,50.3,50.61,1562061.0
2022-12-05,50.61,51.045,50.495,50.895,2564008.0
2022-12-06,50.905,51.165,50.595,50.67,1545150.0
2022-12-07,50.63,50.835,50.435,50.61,1141370.0
2022-12-08,50.49,50.625,50.29,50.38,1278918.0
2022-12-09,50.45,50.72,50.3,50.36,1210920.0
2022-12-12,50.21,50.545,50.02,50.25,2454602.0
2022-12-13,50.495,50.76,50.06,50.185,1972102.0
2022-12-14,50.185,50.485,49.75,49.815,1626487.0
2022-12-15,49.63,49.76,48.87,48.97,1924064.0
2022-12-16,48.6,48.815,48.1,48.725,3391397.0
2022-12-19,48.85,48.945,48.04,48.145,2523476.0
2022-12-20,48.095,48.405,47.725,48.105,1217715.0
2022-12-21,48.325,48.565,48.22,48.325,1189671.0
2022-12-22,48.235,48.33,47.93,48.285,1050828.0
2022-12-23,48.21,48.475,48.05,48.43,882078.0
2022-12-28,48.22,48.41,47.645,47.66,1079842.0
2022-12-29,47.8,48.45,47.75,48.185,1250358.0
2022-12-30,48.12,48.41,47.74,48.0,1449080.0
2023-01-03,48.25,48.605,47.87,48.6,1379904.0
2023-01-04,48.66,49.035,48.39,48.84,1612484.0
2023-01-05,48.815,49.1,48.535,49.05,1154879.0
2023-01-06,49.225,49.75,49.155,49.72,1482371.0
2023-01-09,49.775,49.87,49.405,49.515,1104215.0
2023-01-10,49.54,49.65,49.33,49.58,1164687.0
2023-01-11,49.62,49.825,49.04,49.365,1772564.0
2023-01-12,49.42,50.08,49.315,50.06,1797898.0
2023-01-13,50.0,50.525,49.915,50.415,1635365.0
2023-01-16,50.35,51.025,50.22,50.875,762889.0
2023-01-17,50.625,51.115,50.625,50.775,1238414.0
2023-01-18,50.8,50.895,50.285,50.46,1235697.0
2023-01-19,50.38,50.47,49.96,50.155,1442215.0
2023-01-20,50.185,50.42,49.87,50.395,1295694.0
2023-01-23,50.105,50.21,49.725,49.895,1877915.0
2023-01-24,49.81,50.38,49.775,49.955,1987415.0
2023-01-25,49.825,50.26,49.785,50.185,1959996.0
2023-01-26,50.3,50.43,50.1,50.38,1240214.0
2023-01-27,50.285,50.395,50.065,50.285,1094992.0
2023-01-30,50.245,50.895,50.23,50.735,1636617.0
2023-01-31,50.8,50.915,50.38,50.75,2092036.0
2023-02-01,50.825,51.13,50.655,51.025,1673797.0
2023-02-02,50.84,50.855,49.42,49.535,4113435.0
2023-02-03,49.38,49.93,49.37,49.84,1664927.0
2023-02-06,49.685,49.995,49.54,49.85,1098216.0
2023-02-07,49.8,49.865,49.34,49.37,2648412.0
2023-02-08,49.455,49.565,49.3,49.46,1385069.0
2023-02-09,49.46,49.565,48.785,48.935,2489852.0
2023-02-10,48.865,49.265,48.72,49.075,1675592.0
2023-02-13,49.08,49.445,49.075,49.315,1383091.0
2023-02-14,49.455,49.51,49.12,49.34,1553248.0
2023-02-15,49.22,49.34,49.13,49.265,1502666.0
2023-02-16,49.225,49.37,48.775,49.21,1746327.0
2023-02-17,49.265,49.89,49.22,49.85,1388314.0
2023-02-21,49.745,49.92,49.16,49.31,1468136.0
2023-02-22,49.405,49.55,49.105,49.16,1300590.0
2023-02-23,49.315,49.42,48.77,49.09,1321457.0
2023-02-24,49.035,49.16,48.5,48.785,1180935.0
2023-02-27,48.805,49.18,48.725,48.725,833323.0
2023-02-28,48.68,48.8,48.42,48.71,1067837.0
2023-03-01,48.63,48.96,48.51,48.58,1212890.0
2023-03-02,48.58,48.735,48.2,48.3,1715574.0
2023-03-03,48.46,48.92,48.39,48.815,1475023.0
2023-03-06,48.855,49.185,48.855,48.975,1072668.0
2023-03-07,49.015,49.18,48.735,48.84,1394361.0
2023-03-08,48.84,49.035,48.685,48.89,1108734.0
2023-03-09,48.895,48.995,48.43,48.445,1519611.0
2023-03-10,48.41,48.5,48.08,48.22,2320509.0
2023-03-13,48.14,48.615,47.855,48.47,2494546.0
2023-03-14,48.385,48.63,48.005,48.525,2835944.0
2023-03-15,48.105,49.195,47.9,49.01,3476255.0
2023-03-16,48.925,49.11,48.46,49.065,1893515.0
2023-03-17,49.33,49.345,48.87,49.22,3104070.0
2023-03-20,49.285,49.87,49.22,49.82,1816707.0
2023-03-21,49.82,50.13,49.55,49.695,1686878.0
2023-03-22,49.68,49.745,49.37,49.375,1160163.0
2023-03-23,49.35,49.69,49.235,49.44,1224432.0
2023-03-24,49.37,49.91,49.36,49.85,1157340.0
2023-03-27,49.845,49.975,49.67,49.78,1070514.0
2023-03-28,49.74,49.845,49.525,49.54,1007619.0
2023-03-29,49.78,49.855,49.54,49.69,1018791.0
2023-03-30,49.58,50.01,49.575,50.01,1296445.0
2023-03-31,50.025,50.215,49.6,49.645,1442306.0
2023-04-03,49.6,50.05,49.385,49.92,1322967.0
2023-04-04,49.985,51.13,49.87,51.1,2482434.0
2023-04-05,51.18,51.855,51.14,51.82,1756278.0
2023-04-06,51.74,52.015,51.33,51.625,1276182.0
2023-04-10,51.215,51.615,50.69,51.575,1682632.0
2023-04-11,51.625,52.22,51.6,51.77,2018668.0
2023-04-12,51.91,52.065,51.705,51.86,925937.0
2023-04-13,51.86,52.6,51.77,52.575,1660473.0
2023-04-14,52.5,52.69,52.065,52.115,1312001.0
2023-04-17,52.205,52.605,52.14,52.55,1356839.0
2023-04-18,52.525,52.68,52.265,52.33,1250824.0
2023-04-19,52.2,52.54,52.18,52.32,935562.0
2023-04-20,51.97,52.5,51.935,52.445,1077479.0
2023-04-21,52.585,52.885,52.485,52.845,1216962.0
2023-04-24,52.69,53.175,52.68,52.88,969332.0
2023-04-25,52.815,53.09,52.69,53.045,1375607.0
2023-04-26,52.975,53.485,52.855,52.86,1395816.0
2023-04-27,53.035,53.495,52.975,53.47,1227470.0
2023-04-28,53.345,53.64,53.315,53.405,806903.0
2023-05-01,53.435,53.705,53.355,53.675,1657300.0
2023-05-02,53.615,53.845,53.28,53.6,1623409.0
2023-05-03,53.475,53.78,53.33,53.615,1372589.0
2023-05-04,53.265,53.42,52.29,52.845,2059004.0
2023-05-05,52.95,53.115,52.485,52.845,1244885.0
2023-05-08,52.795,52.815,52.345,52.7,1054803.0
2023-05-09,52.59,52.845,52.5,52.535,1061717.0
2023-05-10,52.535,52.78,52.245,52.6,912761.0
2023-05-11,52.565,52.88,52.46,52.725,901392.0
2023-05-12,52.69,52.805,52.405,52.625,805383.0
2023-05-15,52.56,52.79,52.215,52.47,680802.0
2023-05-16,52.165,52.46,52.01,52.125,1112816.0
2023-05-17,52.125,52.32,51.535,51.83,1017750.0
2023-05-18,51.625,51.845,51.55,51.79,857087.0
2023-05-19,51.805,52.28,51.79,52.015,853085.0
2023-05-23,51.665,51.905,51.46,51.565,849528.0
2023-05-24,51.355,51.45,51.105,51.18,878085.0
2023-05-25,51.05,51.125,50.37,50.4,1273752.0
2023-05-26,50.42,50.77,50.195,50.74,1043849.0
2023-05-29,50.81,50.835,50.41,50.615,547947.0
2023-05-30,50.68,50.88,50.555,50.675,919459.0
2023-05-31,50.51,50.615,50.09,50.22,1300779.0
2023-06-01,50.215,50.435,50.025,50.09,794074.0
2023-06-02,49.95,50.37,49.49,50.335,1674637.0
2023-06-05,50.395,50.72,50.23,50.27,953239.0
2023-06-06,50.245,50.49,49.925,50.205,923273.0
2023-06-07,50.28,50.41,49.9,50.305,977532.0
2023-06-08,50.31,50.37,49.975,50.355,805278.0
2023-06-09,50.395,50.45,50.18,50.33,862100.0
2023-06-12,50.385,50.6,50.285,50.55,1419019.0
2023-06-13,50.545,50.84,50.455,50.68,1158647.0
2023-06-14,50.545,50.73,50.205,50.295,1375126.0
2023-06-15,50.145,50.38,49.735,49.985,1483816.0
2023-06-16,50.055,50.385,50.025,50.22,3526066.0
2023-06-19,50.22,50.32,50.035,50.095,363383.0
2023-06-20,50.01,50.105,49.72,49.735,1055539.0
2023-06-21,49.51,49.73,49.195,49.43,1177036.0
2023-06-22,49.32,49.405,49.055,49.305,1151617.0
2023-06-23,49.285,49.66,48.97,49.005,1417266.0
2023-06-26,48.985,49.135,48.73,49.08,1147940.0
2023-06-27,49.235,49.385,49.095,49.27,1001407.0
2023-06-28,49.46,49.585,48.97,49.56,1157875.0
2023-06-29,49.53,49.86,49.33,49.82,908838.0
2023-06-30,49.905,50.405,49.83,50.32,1437845.0
2023-07-04,50.47,50.485,50.02,50.31,418212.0
2023-07-05,50.195,50.485,50.035,50.405,962129.0
2023-07-06,50.31,50.405,50.07,50.095,1034548.0
2023-07-07,49.78,49.905,49.535,49.605,1063085.0
2023-07-10,49.545,49.57,48.965,48.995,1024404.0
2023-07-11,48.91,49.055,48.78,48.845,1195077.0
2023-07-12,49.03,49.155,48.655,48.92,986873.0
2023-07-13,48.935,49.36,48.77,49.23,1607394.0
2023-07-14,49.22,49.31,48.735,48.795,1364657.0
2023-07-17,48.61,48.835,47.87,48.03,4798895.0
2023-07-18,48.03,48.105,47.505,47.695,2688452.0
2023-07-19,47.99,48.295,47.805,48.13,2014498.0
2023-07-20,48.115,48.59,48.07,48.465,1889597.0
2023-07-21,48.49,48.98,48.445,48.93,1087055.0
2023-07-24,48.985,49.335,48.6,48.645,1292429.0
2023-07-25,48.57,48.735,47.89,48.115,1960980.0
2023-07-26,47.98,48.28,47.765,47.92,1533261.0
2023-07-27,47.905,47.995,47.495,47.57,1636403.0
2023-07-28,47.63,47.855,47.415,47.52,1430926.0
2023-07-31,47.565,47.755,47.37,47.455,1234661.0
2023-08-01,47.47,47.64,47.09,47.32,1071192.0
2023-08-02,47.07,47.34,46.77,46.795,1464200.0
2023-08-03,46.99,47.03,46.155,46.255,1860431.0
2023-08-04,46.295,47.115,46.165,46.89,1495052.0
2023-08-08,46.99,47.045,46.515,46.715,1565779.0
2023-08-09,46.695,47.465,46.59,47.195,1359200.0
2023-08-10,47.33,47.655,47.23,47.395,1266245.0
2023-08-11,47.37,47.49,47.23,47.305,995349.0
2023-08-14,47.28,47.37,46.79,46.88,1341783.0
2023-08-15,46.695,46.715,46.23,46.32,1845169.0
2023-08-16,46.38,46.61,46.18,46.22,1625384.0
2023-08-17,46.17,46.355,45.83,45.855,1719458.0
2023-08-18,45.82,46.005,45.73,45.94,1260636.0
2023-08-21,45.905,45.99,45.505,45.73,1412292.0
2023-08-22,45.82,45.82,45.54,45.63,1180979.0
2023-08-23,45.78,45.83,45.57,45.695,1869841.0
2023-08-24,45.665,46.915,45.59,46.815,2876333.0
2023-08-25,46.93,47.215,46.695,46.92,1690982.0
2023-08-28,47.045,47.765,47.03,47.705,1676750.0
2023-08-29,47.83,48.145,47.82,48.095,1474253.0
2023-08-30,48.14,48.405,48.02,48.04,1148548.0
2023-08-31,48.145,48.29,47.64,47.69,804903.0
2023-09-01,47.33,47.405,46.67,46.99,2500512.0
2023-09-05,46.995,47.09,46.62,46.655,1292725.0
2023-09-06,46.365,46.445,46.13,46.17,1927722.0
2023-09-07,46.24,46.54,45.995,46.065,1299513.0
2023-09-08,46.115,46.115,45.83,46.055,1265880.0
2023-09-11,46.065,46.53,46.02,46.34,1252371.0
2023-09-12,46.495,46.63,46.215,46.47,952594.0
2023-09-13,46.485,46.715,46.38,46.565,1564715.0
2023-09-14,46.86,47.06,46.655,46.97,2060600.0
2023-09-15,46.705,47.135,46.69,46.755,4003371.0
2023-09-18,46.755,46.8,46.4,46.665,1303106.0
2023-09-19,46.415,46.595,46.205,46.245,1481180.0
2023-09-20,46.33,46.52,46.28,46.315,1170182.0
2023-09-21,46.29,46.29,45.4,45.41,1867044.0
2023-09-22,45.425,45.745,45.355,45.56,1015385.0
2023-09-25,45.44,45.51,44.985,45.02,1353490.0
2023-09-26,44.96,44.96,44.135,44.155,2004201.0
2023-09-27,44.22,44.435,43.245,43.67,2040576.0
2023-09-28,43.595,43.915,43.425,43.71,1468403.0
2023-09-29,43.915,44.245,43.88,43.96,1929003.0
2023-10-02,44.045,44.095,42.27,42.5,3112207.0
2023-10-03,42.27,42.805,42.02,42.29,3075999.0
2023-10-04,42.39,42.795,42.27,42.525,3496885.0
2023-10-05,42.62,43.485,42.51,43.435,2154337.0
2023-10-06,43.23,43.485,42.525,43.255,2392210.0
2023-10-10,43.365,44.045,43.33,43.755,1895098.0
2023-10-11,43.905,44.295,43.79,44.27,1417948.0
2023-10-12,44.24,44.425,43.62,43.935,1929451.0
2023-10-13,44.12,44.34,43.72,43.795,1198638.0
2023-10-16,43.815,44.685,43.62,44.535,1843036.0
2023-10-17,44.57,44.77,44.205,44.39,1534613.0
2023-10-18,44.185,44.33,43.485,43.51,1414011.0
2023-10-19,43.585,44.06,43.475,43.67,1196768.0
2023-10-20,43.595,43.66,42.93,42.965,1467223.0
2023-10-23,42.745,43.725,42.56,43.38,1394550.0
2023-10-24,43.66,43.96,43.485,43.705,1493212.0
2023-10-25,43.655,43.935,43.375,43.425,1275752.0
2023-10-26,43.24,43.63,43.155,43.535,1193081.0
2023-10-27,43.6,43.6,43.045,43.095,1478963.0
2023-10-30,43.28,43.865,43.24,43.705,1498654.0
2023-10-31,43.745,44.035,43.63,43.645,1737502.0
2023-11-01,43.83,44.585,43.695,44.525,1672233.0
2023-11-02,44.89,45.655,44.135,45.52,2036876.0
2023-11-03,45.63,46.385,45.45,46.22,1889049.0
2023-11-06,46.17,46.315,45.85,45.95,1180558.0
2023-11-07,45.9,45.95,45.365,45.44,1619006.0
2023-11-08,45.355,45.605,45.045,45.205,1457601.0
2023-11-09,45.4,45.56,45.135,45.245,1362568.0
2023-11-10,45.27,45.355,44.83,45.035,1345427.0
2023-11-13,44.855,45.39,44.68,45.075,975346.0
2023-11-14,45.535,46.12,45.485,45.84,1901831.0
2023-11-15,45.995,46.11,45.78,45.815,1658298.0
2023-11-16,45.84,46.085,45.77,45.95,1492102.0
2023-11-17,46.13,46.16,45.78,45.94,1435372.0
2023-11-20,45.995,46.08,45.705,45.94,1042928.0
2023-11-21,45.89,46.145,45.62,45.72,1525445.0
2023-11-22,45.91,45.965,45.56,45.585,1310222.0
2023-11-23,45.66,45.755,45.585,45.585,391398.0
2023-11-24,45.63,45.8,45.485,45.575,794268.0
2023-11-27,45.695,45.8,45.38,45.415,1202296.0
2023-11-28,45.28,45.51,45.05,45.16,1733598.0
2023-11-29,45.265,45.315,44.965,45.035,1436309.0
2023-11-30,45.22,45.365,44.825,45.3,1524268.0
2023-12-01,45.315,46.24,45.27,46.11,2694467.0
2023-12-04,46.045,46.69,45.94,46.605,1693385.0
2023-12-05,46.58,46.995,46.505,46.63,1913846.0
2023-12-06,46.84,47.51,46.755,46.89,2056522.0
2023-12-07,46.995,47.155,46.61,46.985,2309320.0
2023-12-08,46.9,46.985,46.695,46.8,2317729.0
2023-12-11,46.825,46.875,46.325,46.495,2104808.0
2023-12-12,46.525,46.635,46.145,46.365,1955285.0
2023-12-13,46.245,47.01,46.005,46.9,2163979.0
2023-12-14,46.9,47.13,46.145,46.355,2966727.0
2023-12-15,46.525,46.65,44.575,44.68,7477676.0
2023-12-18,44.845,45.045,44.51,44.56,2355312.0
2023-12-19,44.57,44.785,44.23,44.31,2909428.0
2023-12-20,44.225,44.55,43.905,44.205,3353904.0
2023-12-21,44.35,44.665,44.135,44.395,1899451.0
2023-12-22,44.36,44.765,44.265,44.36,1560810.0
2023-12-27,44.205,44.555,44.195,44.43,2042118.0
2023-12-28,44.37,44.74,44.37,44.695,1115381.0
2023-12-29,44.69,45.07,44.48,45.015,1406074.0
2024-01-02,45.045,46.475,45.025,46.44,3385281.0
2024-01-03,46.7,47.02,46.62,46.845,2378199.0
2024-01-04,46.96,47.07,46.49,46.855,1396411.0
2024-01-05,46.855,47.155,46.605,47.01,1206928.0
2024-01-08,47.025,47.25,47.01,47.13,1501212.0
2024-01-09,47.045,47.105,46.615,46.94,1421503.0
2024-01-10,46.745,47.245,46.745,47.215,1126159.0
2024-01-11,47.245,47.365,46.735,47.025,1666819.0
2024-01-12,46.995,47.675,46.995,47.305,1260512.0
2024-01-15,47.345,48.045,47.225,47.865,1272812.0
2024-01-16,47.545,48.32,47.19,48.255,1925756.0
2024-01-17,47.94,48.355,47.845,48.19,2677759.0
2024-01-18,48.32,48.35,47.97,48.34,1808763.0
2024-01-19,48.32,48.475,48.2,48.315,1506576.0
2024-01-22,48.4,48.435,47.59,47.615,1775124.0
2024-01-23,47.64,47.975,47.54,47.845,1170008.0
2024-01-24,47.97,48.105,47.38,47.495,1290263.0
2024-01-25,47.555,47.63,47.035,47.095,1525917.0
2024-01-26,47.035,47.365,47.025,47.28,1347183.0
2024-01-29,47.32,47.615,47.045,47.59,1165190.0
2024-01-30,47.485,47.615,47.095,47.15,1585444.0
2024-01-31,47.2,47.365,46.64,46.81,1600245.0
2024-02-01,46.985,47.26,46.83,47.215,1337556.0
2024-02-02,46.725,46.95,45.275,45.93,3370456.0
2024-02-05,45.735,45.855,45.36,45.58,2192402.0
2024-02-06,45.58,46.145,45.405,46.13,1769384.0
2024-02-07,46.14,46.175,45.605,45.795,1680241.0
2024-02-08,44.87,44.88,43.455,44.075,6683637.0
2024-02-09,43.835,44.225,43.37,43.595,3706351.0
2024-02-12,43.595,44.31,43.47,44.1,2636182.0
2024-02-13,44.035,44.225,43.155,43.43,3135980.0
2024-02-14,43.575,43.88,43.155,43.265,3096417.0
2024-02-15,43.25,43.765,43.16,43.345,3279321.0
2024-02-16,43.23,43.94,43.23,43.86,1632472.0
2024-02-20,43.945,44.495,43.91,44.205,1559697.0
2024-02-21,44.195,44.385,44.015,44.18,1356668.0
2024-02-22,44.23,44.265,43.75,43.775,2278511.0
2024-02-23,43.79,43.91,43.465,43.8,1965426.0
2024-02-26,43.79,43.8,43.185,43.42,2080019.0
2024-02-27,43.6,43.705,43.43,43.565,1643883.0
2024-02-28,43.6,43.69,43.275,43.505,1779061.0
2024-02-29,43.49,43.645,43.44,43.455,1766138.0
2024-03-01,43.49,43.61,43.22,43.275,3620128.0
2024-03-04,43.23,43.24,42.385,42.445,5703022.0
2024-03-05,42.445,42.47,42.025,42.1,3538586.0
2024-03-06,42.15,42.49,42.15,42.395,2542927.0
2024-03-07,42.62,42.745,42.4,42.62,2305732.0
2024-03-08,42.645,42.86,42.385,42.55,3116626.0
2024-03-11,42.695,42.84,42.21,42.395,3403045.0
2024-03-12,42.37,42.455,41.995,42.115,3316932.0
2024-03-13,42.085,42.18,41.425,41.58,4335702.0
2024-03-14,41.5,41.525,40.005,40.585,6111061.0
2024-03-15,40.495,41.22,40.47,41.07,7176582.0
2024-03-18,41.015,41.05,40.54,40.805,2881956.0
2024-03-19,40.805,41.095,40.665,40.85,2202753.0
2024-03-20,40.815,40.885,40.595,40.84,2302418.0
2024-03-21,40.84,41.06,40.735,40.75,2351393.0
2024-03-22,40.885,40.92,40.215,40.41,3107137.0
2024-03-25,40.295,40.56,40.135,40.49,1833388.0
2024-03-26,40.6,40.785,40.505,40.53,2180578.0
2024-03-27,40.645,41.06,40.515,40.97,2534227.0
2024-03-28,41.015,41.28,40.19,40.56,3111061.0
2024-04-01,40.56,40.595,40.01,40.435,2406753.0
2024-04-02,40.005,40.005,38.735,39.405,5448929.0
2024-04-03,39.405,39.64,39.175,39.35,2802532.0
2024-04-04,39.49,39.97,39.35,39.6,2938729.0
2024-04-05,39.475,39.685,39.335,39.43,3942501.0
2024-04-08,39.395,39.535,39.105,39.21,2769946.0
2024-04-09,39.175,39.81,39.005,39.66,3355922.0
2024-04-10,39.255,39.57,38.945,39.49,3173502.0
2024-04-11,39.475,39.82,39.265,39.51,2826144.0
2024-04-12,39.525,39.765,38.875,38.97,2972315.0
2024-04-15,39.045,39.65,38.99,39.35,2789713.0
2024-04-16,39.2,39.34,38.795,39.245,2697577.0
2024-04-17,39.265,39.605,38.965,39.14,2192401.0
2024-04-18,39.15,39.27,38.91,39.07,1528497.0
2024-04-19,39.115,39.6,39.035,39.475,2432908.0
2024-04-22,39.42,39.73,39.385,39.705,2253063.0
2024-04-23,40.045,40.415,39.935,40.055,2698063.0
2024-04-24,40.09,40.265,39.675,39.905,2354626.0
2024-04-25,39.66,39.74,39.44,39.58,2087725.0
2024-04-26,39.65,39.65,39.28,39.29,2160989.0
2024-04-29,39.36,39.59,39.315,39.415,1827824.0
2024-04-30,39.36,39.88,39.21,39.855,2273340.0
2024-05-01,39.74,40.38,39.635,40.32,2848168.0
2024-05-02,40.41,40.445,39.15,39.775,6457459.0
2024-05-03,40.02,40.595,40.02,40.495,3103014.0
2024-05-06,40.41,40.69,40.285,40.41,2621861.0
2024-05-07,40.505,40.78,40.435,40.45,2552583.0
2024-05-08,40.38,40.9,40.365,40.675,2231433.0
2024-05-09,40.78,41.195,40.635,40.735,2193435.0
2024-05-10,40.77,40.935,40.55,40.875,1854859.0
2024-05-13,40.965,41.195,40.725,40.875,1650049.0
2024-05-14,41.06,41.195,40.86,41.095,2084359.0
2024-05-15,41.36,41.59,41.3,41.44,2585240.0
2024-05-16,41.475,41.535,41.07,41.195,1912774.0
2024-05-17,41.325,41.36,41.04,41.2,1313388.0
2024-05-21,41.15,41.22,40.71,40.725,2246869.0
2024-05-22,40.665,41.315,40.47,41.195,2198972.0
2024-05-23,41.14,41.23,40.695,40.92,2298048.0
2024-05-24,40.92,41.015,40.38,40.435,1901434.0
2024-05-27,40.47,40.71,40.425,40.55,752452.0
2024-05-28,40.45,40.655,40.135,40.39,1900121.0
2024-05-29,40.265,40.285,39.97,40.12,2254552.0
2024-05-30,40.145,40.71,40.135,40.565,1801716.0
2024-05-31,40.655,41.27,40.62,41.08,2692243.0
2024-06-03,41.13,41.37,40.945,41.28,2415532.0
2024-06-04,41.34,41.62,41.025,41.51,2121951.0
2024-06-05,41.59,41.75,41.305,41.635,2177919.0
2024-06-06,41.64,41.94,41.475,41.555,2108947.0
2024-06-07,41.535,41.625,41.415,41.49,1682333.0
2024-06-10,41.52,41.545,41.035,41.095,3048409.0
2024-06-11,40.98,41.335,40.76,41.3,2065887.0
2024-06-12,41.415,41.775,41.335,41.455,2597703.0
2024-06-13,41.465,41.51,40.89,41.12,2964718.0
2024-06-14,40.965,41.095,40.265,40.68,3673168.0
2024-06-17,40.59,40.67,40.245,40.355,2227654.0
2024-06-18,40.29,40.465,39.965,40.13,2663421.0
2024-06-19,40.155,40.23,39.915,39.985,1093627.0
2024-06-20,39.915,40.425,39.805,40.39,2317712.0
2024-06-21,40.41,40.67,40.085,40.2,6100486.0
2024-06-24,40.13,40.945,40.085,40.885,2590542.0
2024-06-25,40.78,40.785,40.085,40.2,2187258.0
2024-06-26,40.165,40.26,39.84,40.165,2121579.0
2024-06-27,40.11,40.175,39.85,39.95,2000868.0
2024-06-28,40.01,40.19,39.805,39.895,1916275.0
2024-07-02,39.725,39.75,38.34,38.57,6099846.0
2024-07-03,38.625,38.925,38.5,38.565,2909136.0
2024-07-04,38.57,38.95,38.52,38.745,1342964.0
2024-07-05,38.76,38.86,38.525,38.795,2188084.0
2024-07-08,38.79,39.015,38.735,38.995,1848513.0
2024-07-09,38.815,38.94,38.545,38.725,2544099.0
2024-07-10,38.85,39.005,38.615,38.97,3079636.0
2024-07-11,38.985,39.87,38.97,39.605,3112161.0
2024-07-12,39.66,40.005,39.48,39.87,2242411.0
2024-07-15,39.895,40.38,39.715,40.255,2313778.0
2024-07-16,40.49,40.605,40.33,40.545,1993721.0
2024-07-17,40.465,41.13,40.255,41.11,2553555.0
2024-07-18,41.01,41.47,40.985,41.175,2144970.0
2024-07-19,41.175,41.255,40.725,41.075,1769455.0
2024-07-22,41.19,41.23,40.625,40.83,2093847.0
2024-07-23,40.885,40.995,40.65,40.825,1793872.0
2024-07-24,40.825,41.325,40.77,41.22,1882131.0
2024-07-25,41.145,41.685,41.065,41.29,2295720.0
2024-07-26,41.19,41.65,41.1,41.55,2052158.0
2024-07-29,41.595,41.65,41.265,41.505,1545901.0
2024-07-30,41.55,42.0,41.37,41.85,2081769.0
2024-07-31,41.86,42.175,41.685,41.93,2369919.0
2024-08-01,42.135,42.585,41.705,42.38,3658316.0
2024-08-02,42.19,42.965,41.785,42.86,5428196.0
2024-08-06,42.145,43.565,42.145,43.4,4444219.0
2024-08-07,43.535,43.615,43.03,43.155,2708771.0
2024-08-08,43.22,43.48,43.145,43.29,2215788.0
2024-08-09,43.355,43.445,43.065,43.245,1333794.0
2024-08-12,43.345,43.38,42.995,43.075,1636977.0
2024-08-13,43.065,43.155,42.37,42.56,2388944.0
2024-08-14,42.54,42.64,42.09,42.315,3025284.0
2024-08-15,42.315,42.495,42.04,42.425,2090146.0
2024-08-16,42.425,42.49,42.1,42.27,1981455.0
2024-08-19,42.315,42.445,42.145,42.175,1580499.0
2024-08-20,42.135,42.405,41.94,42.345,1976725.0
2024-08-21,42.315,42.49,42.225,42.36,1498372.0
2024-08-22,42.36,42.485,42.235,42.345,1540860.0
2024-08-23,42.345,42.805,42.315,42.55,1965539.0
2024-08-26,42.585,42.82,42.57,42.67,1340999.0
2024-08-27,42.535,42.695,42.405,42.65,1327330.0
2024-08-28,42.57,42.75,42.325,42.505,1724243.0
2024-08-29,42.54,42.67,42.315,42.37,1713843.0
2024-08-30,42.48,42.64,42.19,42.505,2187989.0
2024-09-03,42.45,43.1,42.39,43.1,3082034.0
2024-09-04,42.995,43.72,42.995,43.65,3301172.0
2024-09-05,43.76,43.955,43.64,43.75,2039097.0
2024-09-06,43.82,43.955,43.535,43.67,2138565.0
2024-09-09,43.76,44.075,43.73,44.075,2058261.0
2024-09-10,44.12,44.145,43.085,43.245,3583230.0
2024-09-11,43.21,43.255,42.605,43.01,3188808.0
2024-09-12,43.01,43.335,42.965,43.12,2925038.0
2024-09-13,43.26,43.565,43.14,43.315,4295115.0
2024-09-16,43.35,43.39,42.765,42.945,3153909.0
2024-09-17,43.0,43.295,42.81,43.165,2953504.0
2024-09-18,44.135,45.17,44.04,44.61,8690236.0
2024-09-19,44.6,44.775,43.765,43.885,3796211.0
2024-09-20,43.885,43.995,43.395,43.73,3743145.0
2024-09-23,43.73,43.865,43.335,43.58,1826217.0
2024-09-24,43.555,43.565,43.24,43.435,2042371.0
2024-09-25,43.435,43.5,43.105,43.26,1752560.0
2024-09-26,43.12,43.5,43.105,43.13,1770658.0
2024-09-27,43.12,43.735,43.085,43.71,2069252.0
2024-09-30,43.69,43.765,43.13,43.23,1923216.0
2024-10-01,43.22,43.36,43.08,43.215,1971320.0
2024-10-02,43.085,43.215,42.485,42.745,2789967.0
2024-10-03,42.385,42.58,42.1,42.185,2896558.0
2024-10-04,42.155,42.34,41.925,42.075,1928180.0
2024-10-07,42.175,42.2,41.88,42.0,2057774.0
2024-10-08,42.08,42.175,41.725,42.08,1876427.0
2024-10-09,42.1,42.305,41.955,42.0,1544821.0
2024-10-10,41.86,41.99,41.375,41.52,2921149.0
2024-10-11,41.505,42.055,41.465,41.79,2433049.0
2024-10-15,41.42,42.755,41.31,42.375,3152796.0
2024-10-16,42.34,42.865,42.275,42.33,2333358.0
2024-10-17,42.2,42.59,42.185,42.515,1899215.0
2024-10-18,42.525,42.83,42.43,42.58,1707179.0
2024-10-21,42.58,42.625,42.25,42.505,1887779.0
2024-10-22,42.305,42.47,42.14,42.34,1773196.0
2024-10-23,42.365,42.46,41.88,42.25,1946828.0
2024-10-24,42.13,42.36,41.925,42.21,1851799.0
2024-10-25,42.11,42.285,41.86,41.9,2033023.0
2024-10-28,41.835,42.185,41.685,41.735,1717076.0
2024-10-29,41.605,41.725,41.22,41.56,3466648.0
2024-10-30,41.465,41.595,41.03,41.225,2490289.0
2024-10-31,41.08,41.485,40.99,41.275,1951080.0
2024-11-01,41.33,41.51,40.86,41.2,2488455.0
2024-11-04,39.17,39.36,36.83,37.21,15840594.0
2024-11-05,37.165,37.625,36.49,36.705,9937492.0
2024-11-06,36.775,36.855,36.255,36.83,7006249.0
2024-11-07,36.32,36.335,34.765,35.805,10654654.0
2024-11-08,35.92,36.605,35.92,36.31,7048973.0
2024-11-11,36.29,36.63,35.575,35.665,4025933.0
2024-11-12,35.58,35.61,34.78,35.49,5282238.0
2024-11-13,35.52,35.61,34.925,35.02,5425407.0
2024-11-14,35.115,35.325,34.625,34.7,5577073.0
2024-11-15,34.57,34.865,34.32,34.765,3856564.0
2024-11-18,34.69,35.5,34.68,35.085,4029774.0
2024-11-19,34.94,35.28,34.77,35.065,2995932.0
2024-11-20,35.065,35.17,34.6,34.7,3896034.0
2024-11-21,34.57,34.655,33.975,34.265,5869870.0
2024-11-22,34.25,34.605,34.25,34.405,3378577.0
2024-11-25,34.55,34.83,34.425,34.765,3667921.0
2024-11-26,34.755,34.975,34.26,34.44,4261114.0
2024-11-27,34.36,35.24,34.36,34.865,3574138.0
2024-11-28,34.94,35.05,34.835,34.92,1847990.0
2024-11-29,34.9,34.985,34.725,34.845,2448221.0
2024-12-02,34.755,35.065,34.505,34.955,4314361.0
2024-12-03,35.03,35.48,35.01,35.345,3814758.0
2024-12-04,35.36,35.445,34.57,34.745,4852329.0
2024-12-05,34.69,35.06,34.665,34.79,3237037.0
2024-12-06,34.875,35.03,34.59,34.885,3112526.0
2024-12-09,34.755,35.4,34.735,35.06,5431445.0
2024-12-10,35.105,35.12,34.065,34.505,5510608.0
2024-12-11,34.415,34.435,33.81,33.855,5926025.0
2024-12-12,33.835,33.88,33.35,33.78,5050538.0
2024-12-13,33.84,33.85,33.015,33.395,5640030.0
2024-12-16,32.805,33.165,32.095,32.19,8697218.0
2024-12-17,31.67,32.22,31.615,31.945,7982370.0
2024-12-18,31.765,32.01,31.21,31.965,6476038.0
2024-12-19,31.72,32.145,31.405,31.47,4944125.0
2024-12-20,31.435,31.785,31.15,31.465,8165863.0
2024-12-23,31.245,31.555,30.67,31.035,5907347.0
2024-12-24,30.86,31.245,30.83,31.13,3452794.0
2024-12-27,30.875,31.13,30.69,30.865,4417756.0
2024-12-30,30.755,30.83,30.245,30.6,5044346.0
2024-12-31,30.765,31.66,30.68,31.5,3268404.0
2025-01-02,31.7,32.22,31.465,31.69,3276595.0
2025-01-03,31.82,32.54,31.775,32.52,3835915.0
2025-01-06,32.615,32.76,32.24,32.445,2679073.0
2025-01-07,32.665,32.75,32.39,32.4,2482707.0
2025-01-08,32.4,32.425,31.795,32.135,2437087.0
2025-01-09,32.07,32.295,31.575,31.85,2370568.0
2025-01-10,31.67,31.68,31.13,31.295,3106756.0
2025-01-13,31.34,31.64,31.035,31.555,4698672.0
2025-01-14,30.725,30.8,29.715,30.62,7638409.0
2025-01-15,30.725,31.02,30.68,30.765,3407111.0
2025-01-16,30.82,31.18,30.585,31.045,2643798.0
2025-01-17,31.275,31.68,31.235,31.67,3339973.0
2025-01-20,31.67,31.915,31.65,31.785,1774359.0
2025-01-21,31.2,31.815,31.16,31.71,4998363.0
2025-01-22,31.64,31.71,31.255,31.52,3365395.0
2025-01-23,31.575,31.955,31.465,31.555,2721023.0
2025-01-24,31.565,31.99,31.36,31.925,2411950.0
2025-01-27,32.04,32.9,32.02,32.675,3837758.0
2025-01-28,33.06,33.21,32.495,32.53,3880409.0
2025-01-29,32.455,32.765,32.285,32.34,2360068.0
2025-01-30,32.42,32.955,32.17,32.72,2604426.0
2025-01-31,32.7,33.06,32.53,32.72,2533205.0
2025-02-03,31.635,33.175,31.625,33.08,5054739.0
2025-02-04,33.09,33.505,32.9,33.005,2433368.0
2025-02-05,33.09,33.94,32.89,33.94,3858928.0
2025-02-06,33.89,33.92,31.435,31.86,8870312.0
2025-02-07,31.575,31.67,29.74,29.895,9358747.0
2025-02-10,30.11,30.79,30.11,30.45,5182281.0
2025-02-11,30.32,30.99,30.17,30.905,3895199.0
2025-02-12,30.865,31.5,30.775,31.415,2234387.0
2025-02-13,31.52,32.02,31.445,31.69,2626694.0
2025-02-14,31.68,32.0,31.51,31.935,2085634.0
2025-02-18,31.71,31.89,31.275,31.32,2766840.0
2025-02-19,31.385,31.785,31.065,31.51,1961007.0
2025-02-20,31.395,31.63,31.27,31.585,1790026.0
2025-02-21,31.565,32.425,31.48,32.24,2826259.0
2025-02-24,32.19,32.775,32.19,32.445,2193148.0
2025-02-25,32.39,32.71,32.265,32.36,2610257.0
2025-02-26,32.325,32.38,31.445,31.73,2994727.0
2025-02-27,31.765,32.07,31.595,31.935,1943355.0
2025-02-28,32.06,32.135,31.445,31.595,1962596.0
2025-03-03,31.605,32.145,31.575,32.095,2581029.0
2025-03-04,31.775,32.55,31.765,32.295,2672907.0
2025-03-05,32.255,32.815,32.105,32.16,2349214.0
2025-03-06,32.285,33.21,32.115,33.11,3612499.0
2025-03-07,33.21,34.195,33.165,33.665,4563183.0
2025-03-10,33.8,34.59,33.8,34.365,5114263.0
2025-03-11,34.3,34.43,33.525,33.825,5225159.0
2025-03-12,33.57,33.75,33.1,33.125,3570423.0
2025-03-13,33.16,33.67,33.055,33.24,3200480.0
2025-03-14,33.005,33.045,32.66,32.79,3027672.0
2025-03-17,32.535,33.24,32.52,32.935,3141401.0
2025-03-18,32.955,33.415,32.79,33.09,2520640.0
2025-03-19,32.905,33.055,32.53,32.615,2594358.0
2025-03-20,32.585,32.595,31.835,32.1,3100359.0
2025-03-21,32.11,32.315,31.58,31.69,4589668.0
2025-03-24,31.525,31.885,31.36,31.39,2878684.0
2025-03-25,31.4,31.575,31.235,31.33,2172390.0
2025-03-26,31.33,31.465,31.155,31.465,2527055.0
2025-03-27,31.575,32.315,31.535,32.235,2892961.0
2025-03-28,32.305,32.35,31.975,31.985,2049259.0
2025-03-31,31.875,32.655,31.875,32.14,2274849.0
2025-04-01,32.315,32.325,31.565,31.75,2762604.0
2025-04-02,31.79,31.815,30.145,30.395,5882351.0
2025-04-03,30.26,31.135,29.88,31.06,5371003.0
2025-04-04,31.28,31.99,30.93,31.505,7371211.0
2025-04-07,30.535,31.175,29.99,30.64,6051677.0
2025-04-08,30.94,30.94,28.585,28.965,7322782.0
2025-04-09,28.44,29.365,27.945,28.79,5629037.0
2025-04-10,28.8,28.8,28.02,28.53,5318067.0
2025-04-11,28.4,29.305,28.295,28.81,4176731.0
2025-04-14,29.085,29.28,28.83,29.22,7391990.0
2025-04-15,29.28,29.305,28.81,28.87,3159419.0
2025-04-16,28.975,29.49,28.965,29.18,3024048.0
2025-04-17,29.19,29.785,29.19,29.645,2850446.0
2025-04-21,29.64,30.155,29.54,30.155,1836620.0
2025-04-22,30.105,30.33,29.84,29.94,2420467.0
2025-04-23,29.93,30.115,29.48,30.005,2463333.0
2025-04-24,30.055,30.125,29.58,29.655,1789573.0
2025-04-25,29.52,29.61,28.8,29.22,2263401.0
2025-04-28,29.19,29.5,29.035,29.315,1655340.0
2025-04-29,29.335,29.895,29.335,29.49,1924776.0
2025-04-30,29.48,29.82,29.17,29.815,2325399.0
2025-05-01,29.83,29.84,28.78,28.88,3791847.0
2025-05-02,28.945,29.14,28.345,28.8,3218076.0
2025-05-05,28.83,28.995,28.31,28.74,2660006.0
2025-05-06,28.725,29.385,28.685,28.91,3816862.0
2025-05-07,28.955,29.23,28.325,28.585,3808599.0
2025-05-08,28.48,30.7,28.48,30.125,8355731.0
2025-05-09,30.085,31.29,29.9,30.745,5389905.0
2025-05-12,30.895,31.04,30.425,30.71,3751316.0
2025-05-13,30.785,30.805,29.68,29.805,4253674.0
2025-05-14,29.675,29.785,28.86,28.935,3989937.0
2025-05-15,28.965,29.62,28.945,29.385,2674494.0
2025-05-16,29.27,29.6,29.25,29.295,2365716.0
2025-05-20,29.075,29.805,29.065,29.335,3076060.0
2025-05-21,29.24,29.325,28.73,28.985,3862818.0
2025-05-22,28.985,29.17,28.635,28.945,2594512.0
2025-05-23,28.78,28.955,28.585,28.735,2636089.0
2025-05-26,28.715,28.925,28.605,28.605,1675916.0
2025-05-27,28.965,29.27,28.76,28.87,3411857.0
2025-05-28,28.87,28.87,28.38,28.48,3259458.0
2025-05-29,28.49,29.015,28.41,28.91,2999182.0
2025-05-30,28.81,29.27,28.8,29.095,2852016.0
2025-06-02,29.24,29.97,29.025,29.695,3246654.0
2025-06-03,29.715,29.775,29.19,29.295,2145322.0
2025-06-04,29.28,29.47,29.1,29.27,2130999.0
2025-06-05,29.285,29.315,29.015,29.065,1787496.0
2025-06-06,29.045,29.13,28.76,29.015,2404111.0
2025-06-09,28.975,29.705,28.955,29.435,3242604.0
2025-06-10,29.55,30.465,29.5,29.96,5957481.0
2025-06-11,30.015,30.045,29.695,29.86,3423736.0
2025-06-12,29.88,30.425,29.87,30.405,5382021.0
2025-06-13,30.37,30.52,30.105,30.175,4843623.0
2025-06-16,30.2,30.28,29.855,30.01,3091801.0
2025-06-17,29.765,29.935,29.52,29.625,2904332.0
2025-06-18,29.57,29.795,29.44,29.5,2217921.0
2025-06-19,29.41,29.655,29.37,29.54,1308846.0
2025-06-20,29.735,29.805,29.345,29.44,3895237.0
2025-06-23,29.41,29.725,29.37,29.665,3078188.0
2025-06-24,29.56,30.005,29.56,29.775,2662540.0
2025-06-25,29.625,29.74,29.29,29.705,4785391.0
2025-06-26,29.715,29.925,29.38,29.44,2760152.0
2025-06-27,29.4,29.735,29.35,29.5,2593743.0
2025-06-30,29.46,29.825,29.33,29.805,3457178.0
2025-07-02,30.09,30.76,30.02,30.635,5410937.0
2025-07-03,30.395,30.735,29.655,30.405,4707335.0
2025-07-04,30.05,30.62,30.05,30.435,1149802.0
2025-07-07,30.505,31.425,30.425,31.405,4700855.0
2025-07-08,31.445,32.585,31.425,32.265,6100179.0
2025-07-09,32.255,32.33,31.8,32.175,2667966.0
2025-07-10,32.235,32.61,32.095,32.44,3011157.0
2025-07-11,32.44,32.53,32.12,32.145,2606092.0
2025-07-14,32.185,32.5,31.935,32.28,2544859.0
2025-07-15,32.195,32.765,32.195,32.6,2761574.0
2025-07-16,32.52,33.23,32.51,32.985,3279211.0
2025-07-17,32.895,33.135,32.56,32.685,2894305.0
2025-07-18,32.63,32.665,32.05,32.075,2413207.0
2025-07-21,32.075,32.835,32.075,32.4,1917327.0
2025-07-22,32.43,33.12,32.4,32.715,4035245.0
2025-07-23,32.705,33.09,32.59,32.985,3458094.0
2025-07-24,32.895,33.2,32.815,32.905,1886240.0
2025-07-25,32.855,32.925,32.35,32.725,2234400.0
2025-07-28,32.665,32.785,32.29,32.32,2225090.0
2025-07-29,32.34,32.38,32.095,32.195,1527375.0
2025-07-30,32.175,32.255,31.925,32.155,1889190.0
2025-07-31,32.015,32.075,31.77,31.895,1920482.0
2025-08-01,31.85,32.295,31.61,32.105,3333148.0
2025-08-05,32.4,32.755,32.015,32.025,2902285.0
2025-08-06,32.015,32.235,31.315,31.58,3333943.0
2025-08-07,31.405,32.315,30.94,32.235,4373988.0
2025-08-08,32.42,33.435,32.36,33.07,4336664.0
2025-08-11,33.16,33.725,33.06,33.14,3030348.0
2025-08-12,33.29,33.87,33.27,33.33,2535060.0
2025-08-13,33.3,34.28,33.26,34.08,4549771.0
2025-08-14,34.01,34.59,34.01,34.57,3206648.0
2025-08-15,34.525,34.985,34.475,34.91,2917783.0
2025-08-18,34.91,35.44,34.81,34.82,2726399.0
2025-08-19,34.955,35.235,34.84,34.975,1964537.0
2025-08-20,35.085,35.4,34.965,35.205,3201577.0
2025-08-21,34.965,35.35,34.935,35.255,1900704.0
2025-08-22,35.46,35.6,34.69,34.78,3224105.0
2025-08-25,34.7,34.765,34.325,34.525,1864120.0
2025-08-26,34.61,34.64,33.93,34.01,2435229.0
2025-08-27,33.99,34.285,33.895,33.99,2202107.0
2025-08-28,33.86,33.89,33.455,33.695,2165968.0
2025-08-29,33.695,33.89,33.525,33.82,1524575.0
2025-09-02,33.79,34.04,33.17,33.24,2292902.0
2025-09-03,33.22,33.44,33.08,33.4,1948796.0
2025-09-04,33.485,33.685,33.35,33.38,2548935.0
2025-09-05,33.4,33.88,33.28,33.78,1871225.0
2025-09-08,33.705,33.745,32.51,33.23,3642371.0
2025-09-09,33.24,33.3,32.955,33.11,2466340.0
2025-09-10,32.965,33.09,32.825,33.04,2610365.0
2025-09-11,33.09,33.225,32.995,33.15,1956979.0
2025-09-12,33.175,33.285,32.865,33.025,2782720.0
2025-09-15,33.0,33.14,32.5,32.65,3396082.0
2025-09-16,32.56,32.675,31.985,32.22,3622433.0
2025-09-17,32.21,32.5,32.18,32.36,2224636.0
2025-09-18,32.26,32.3,31.8,31.91,3702237.0
2025-09-19,32.2,32.2,31.705,32.0,4706212.0
2025-09-22,31.95,32.43,31.85,31.91,2448310.0
2025-09-23,31.91,32.32,31.75,32.21,2792221.0
2025-09-24,32.15,32.2,31.77,32.15,2845155.0
2025-09-25,32.08,32.44,32.01,32.12,2065174.0
2025-09-26,32.12,32.29,32.03,32.21,1777209.0
2025-09-29,32.19,32.435,32.12,32.39,2005681.0
2025-09-30,32.36,32.66,32.22,32.52,2288655.0
2025-10-01,32.58,32.77,32.5,32.71,1780053.0
2025-10-02,32.73,32.73,32.24,32.43,1595873.0
2025-10-03,32.38,32.69,32.36,32.6,2045377.0
2025-10-06,32.58,32.58,31.97,32.33,3057579.0
2025-10-07,32.25,32.58,32.18,32.49,2602240.0
2025-10-08,32.41,32.53,32.03,32.44,3074907.0
2025-10-09,32.49,32.94,32.4,32.88,2859377.0
2025-10-10,32.88,33.53,32.75,33.46,4346598.0
2025-10-14,33.52,34.03,31.58,32.75,8826342.0
2025-10-15,33.47,34.53,32.98,33.21,6965715.0
2025-10-16,33.2,33.625,33.14,33.28,3001367.0
2025-10-17,33.07,34.29,32.93,33.99,5277701.0
2025-10-20,34.05,34.18,33.28,33.48,2972929.0
2025-10-21,33.43,33.62,33.39,33.58,1809434.0
2025-10-22,33.41,34.09,33.4,33.64,5453650.0
2025-10-23,33.67,33.95,33.38,33.39,2297439.0
2025-10-24,33.44,33.545,33.295,33.33,1982070.0
2025-10-27,33.06,33.22,32.8,32.87,2952506.0
2025-10-28,32.71,33.09,32.52,32.84,2385153.0
2025-10-29,32.78,33.115,32.415,32.79,2969903.0
2025-10-30,32.68,32.82,32.315,32.35,2773490.0
2025-10-31,32.14,32.325,32.0,32.06,2864445.0
2025-11-03,31.96,31.98,31.44,31.88,3708204.0
2025-11-04,31.61,31.95,31.36,31.44,3025263.0
2025-11-05,31.33,32.01,31.33,31.61,4443405.0
2025-11-06,32.5,33.5,32.08,32.7,3924758.0
2025-11-07,32.62,32.8,32.22,32.53,3138373.0
2025-11-10,32.25,32.34,31.97,32.14,3141890.0
2025-11-11,32.15,32.92,32.15,32.79,3735606.0
2025-11-12,32.76,32.8,31.87,31.9,4500798.0
2025-11-13,31.91,32.49,31.79,32.41,4128472.0
2025-11-14,32.29,32.48,31.93,32.01,3230560.0
2025-11-17,32.03,32.41,31.85,32.38,3089010.0
2025-11-18,32.35,32.37,31.86,32.21,3471737.0
2025-11-19,32.08,32.18,31.41,32.07,6258200.0
2025-11-20,31.95,32.47,31.86,32.37,3341060.0
2025-11-21,32.35,33.01,32.28,32.6,4162514.0
2025-11-24,32.55,32.8,32.4,32.54,2475422.0
2025-11-25,32.57,33.0,32.215,32.47,3938622.0
2025-11-26,32.36,32.74,32.36,32.6,1849001.0