Date,Open,High,Low,Close,Volume
1995-01-12,3.539159687949485,3.539159687949485,3.4851051157387056,3.485105115738705,793000.0
1995-01-13,3.556229310642357,3.556229310642357,3.46803470435817,3.5391592905710167,2266600.0
1995-01-16,3.5747187669349545,3.6273510386404886,3.5747187669349545,3.6273510386404886,1591400.0
1995-01-17,3.591790433878309,3.6102827008903366,3.5391581378432417,3.591790433878309,900600.0
1995-01-18,3.5917910330808174,3.610283303177827,3.556228745624572,3.610283303177828,898600.0
1995-01-19,3.6102827008903366,3.627352715401857,3.591790433878309,3.591790433878309,513600.0
1995-01-20,3.59179160374878,3.59179160374878,3.5206670175359327,3.5391592905710167,957400.0
1995-01-23,3.5206668362797173,3.5206668362797173,3.468034525811649,3.503596817087202,1480600.0
1995-01-24,3.503596587732691,3.574721165627797,3.503596587732691,3.5562288947553125,1448800.0
1995-01-25,3.556228745624572,3.627353320537063,3.539158728265336,3.610283303177828,1450400.0
1995-01-26,3.591789203225415,3.6273514725642806,3.574719194562583,3.5747191945625825,578600.0
1995-01-27,3.591790433878309,3.6102827008903366,3.5562281523547616,3.591790433878309,525000.0
1995-01-30,3.574721165627797,3.610283454575351,3.5391588766802444,3.5562288947553125,1192400.0
1995-01-31,3.5747209690868176,3.645845543071439,3.5747209690868176,3.645845543071439,1272600.0
1995-02-01,3.662914583678485,3.716969126115672,3.662914583678485,3.681406848604232,1940200.0
1995-02-02,3.6929332458645394,3.728954835474241,3.674202140189579,3.728954835474241,1205400.0
1995-02-03,3.782266349406609,3.873040620870301,3.764975868030112,3.837019036590239,2148400.0
1995-02-06,3.818288980580995,3.890332168893844,3.818288980580995,3.8730416827766607,1743600.0
1995-02-07,3.873040620870301,3.873040620870301,3.8370190365902377,3.837019036590239,1066000.0
1995-02-08,3.800998471516925,3.854310551468685,3.782267363590766,3.854310551468685,1074600.0
1995-02-09,3.837020088620237,3.9090632769330855,3.818288980580995,3.8730416827766607,2262000.0
1995-02-10,3.837020065455886,3.8730416593948456,3.8182889575297247,3.854310551468685,1490000.0
1995-02-13,3.837020065455886,3.854310551468685,3.8182889575297247,3.854310551468685,500200.0
1995-02-14,3.890333664835515,3.909064780077392,3.83702156406192,3.890333664835516,1099400.0
1995-02-15,3.8903343782373527,3.9623776074639703,3.8903343782373527,3.909065496914105,1825800.0
1995-02-16,3.890332145407644,3.9090632533338048,3.854310551468685,3.854310551468685,1547400.0
1995-02-17,3.837020088620237,3.890332168893844,3.818288980580995,3.8730416827766607,862600.0
1995-02-20,3.8730416593948456,3.890332145407644,3.854310551468685,3.854310551468685,291800.0
1995-02-21,3.8730416827766607,3.890332168893844,3.8730416827766607,3.8730416827766607,454000.0
1995-02-22,3.873043882300797,3.9263559928506617,3.854312763624044,3.909065496914105,890800.0
1995-02-23,3.945084734247657,4.017127920061568,3.945084734247657,3.9623752197650894,3778200.0
1995-02-24,3.9450871115274144,3.9623776074639703,3.8903343782373527,3.909065496914105,1953800.0
1995-02-27,3.854312056827779,3.909064780077392,3.83702156406192,3.890333664835516,2026000.0
1995-02-28,3.945086388085128,3.962376880850988,3.873043172069656,3.890333664835516,3047000.0
1995-03-01,3.9090632769330855,3.9090632769330855,3.85431057473742,3.8730416827766607,1554800.0
1995-03-02,3.85431057473742,3.890332168893844,3.837020088620237,3.8730416827766607,1117400.0
1995-03-03,3.873043882300797,3.909065496914106,3.854312763624044,3.909065496914105,1436200.0
1995-03-06,3.873043882300797,3.9263559928506617,3.854312763624044,3.909065496914105,747400.0
1995-03-07,3.890332168893844,3.926353763050269,3.837020088620237,3.8730416827766607,1226200.0
1995-03-08,3.873043504896399,3.945086727102845,3.854312388044879,3.926355610251325,1034200.0
1995-03-09,3.9090642044946793,3.9450858071984833,3.9090642044946793,3.9450858071984833,1565000.0
1995-03-10,3.945085220902991,3.998397305903818,3.926354111202848,3.9811068182534752,791200.0
1995-03-13,3.945084734247657,3.981106327154612,3.926353626858135,3.9623752197650894,1019600.0
1995-03-14,3.962375708553333,3.981106818253475,3.945085220902991,3.9811068182534752,1805000.0
1995-03-15,3.962375708553333,3.981106818253475,3.945085220902991,3.9811068182534752,479400.0
1995-03-16,3.981107143299248,4.01712874359079,3.962376032069765,3.998397632361309,1306800.0
1995-03-17,3.962376297418437,3.9983979001222414,3.926354694714633,3.9450858071984833,768000.0
1995-03-20,3.945084734247657,3.96237521976509,3.926353626858135,3.9623752197650894,519200.0
1995-03-21,3.945084734247657,3.981106327154612,3.945084734247657,3.9623752197650894,1000800.0
1995-03-22,3.962376297418437,3.962376297418437,3.926354694714633,3.9450858071984833,314200.0
1995-03-23,3.945084734247657,3.96237521976509,3.926353626858135,3.9623752197650894,623400.0
1995-03-24,3.962376297418437,3.962376297418437,3.926354694714633,3.9450858071984833,521600.0
1995-03-27,3.926354694714633,3.9450858071984833,3.9090642044946793,3.9450858071984833,891400.0
1995-03-28,3.926354694714633,3.9450858071984833,3.9090642044946793,3.9450858071984833,510400.0
1995-03-29,3.909065115999622,3.945086727102845,3.890333999148102,3.926355610251325,1532800.0
1995-03-30,3.945084871089509,3.945084871089509,3.85431057473742,3.8730416827766607,1172600.0
1995-03-31,3.854310551468685,3.890332145407644,3.800998471516925,3.854310551468685,1316200.0
1995-04-03,3.854309517966735,3.873040620870301,3.818287933686672,3.837019036590239,1079200.0
1995-04-04,3.837020065455886,3.8730416593948456,3.837020065455886,3.854310551468685,975400.0
1995-04-05,3.854312056827779,3.890333664835515,3.83702156406192,3.890333664835516,1126600.0
1995-04-06,3.9090632769330855,3.9090632769330855,3.837020088620237,3.8730416827766607,1721800.0
1995-04-07,3.873040620870301,3.873040620870301,3.818287933686672,3.837019036590239,911600.0
1995-04-10,3.818290448820043,3.890333664835515,3.818290448820043,3.890333664835516,1130600.0
1995-04-11,3.909063141340701,3.96237521976509,3.89033203395118,3.9623752197650894,1386000.0
1995-04-12,3.945084734247657,3.981106327154612,3.926353626858135,3.9623752197650894,931400.0
1995-04-13,3.981106818253475,4.01712841560396,3.962375708553333,3.9811068182534752,2124800.0
1995-04-17,3.981106818253475,4.034418903254303,3.962375708553333,3.9811068182534752,1502600.0
1995-04-18,3.998397305903818,3.998397305903818,3.945085220902991,3.9811068182534752,1140400.0
1995-04-19,3.9450858071984833,3.981107409902288,3.926354694714633,3.9450858071984833,2416800.0
1995-04-20,3.945086727102845,3.962377221354549,3.890333999148102,3.926355610251325,1829800.0
1995-04-21,3.926355610251325,3.945086727102845,3.890333999148102,3.926355610251325,1414400.0
1995-04-24,3.945084734247657,3.981106327154612,3.909063141340701,3.9623752197650894,778600.0
1995-04-25,3.945084734247657,3.981106327154612,3.909063141340701,3.9623752197650894,682200.0
1995-04-26,3.962376829869,4.034420044957527,3.945086337325608,4.034420044957527,2238400.0
1995-04-27,3.998397632361309,4.034419232652851,3.962376032069765,3.998397632361309,1074400.0
1995-04-28,3.998397632361309,3.998397632361309,3.945085543007704,3.998397632361309,735200.0
1995-05-01,3.998396722342109,4.034418314435283,3.962375130248937,4.017127829308466,913400.0
1995-05-02,4.017129552414136,4.053151159958399,4.017129552414136,4.034420044957527,785200.0
1995-05-03,4.046083999375464,4.046083999375464,4.009632792173883,4.028587297554422,582600.0
1995-05-04,4.028586505480736,4.065037705515525,4.028586505480736,4.046083203861693,1953200.0
1995-05-05,4.082534403896482,4.101488905550315,4.028586505480736,4.046083203861693,2292400.0
1995-05-08,4.046083229575743,4.118985630108639,4.028586531083588,4.101488931616485,1937400.0
1995-05-09,4.137940131882933,4.155436830375087,4.082534429842191,4.101488931616485,2004200.0
1995-05-10,4.118983903562938,4.137938397392118,4.101487212404836,4.118983903562938,798200.0
1995-05-11,4.118985630108639,4.137940131882933,4.082534429842191,4.101488931616485,546800.0
1995-05-12,4.065037731350037,4.101488931616485,4.046083229575743,4.101488931616485,1209200.0
1995-05-15,4.082532718575656,4.118983903562938,4.082532718575656,4.118983903562938,1263400.0
1995-05-16,4.1379426831183626,4.174393905858696,4.118988169657723,4.1554393923980575,1423800.0
1995-05-17,4.1554393923980575,4.191890615138391,4.1554393923980575,4.1554393923980575,933000.0
1995-05-18,4.1379426831183626,4.174393905858696,4.118988169657723,4.1554393923980575,940200.0
1995-05-19,4.118984318547866,4.137938814286699,4.101487625626983,4.137938814286699,1400400.0
1995-05-23,4.118988169657723,4.1554393923980575,4.101491460378028,4.1554393923980575,702400.0
1995-05-24,4.155437539929763,4.228339952910988,4.13794083844999,4.210843251431214,3029400.0
1995-05-25,4.19188927506827,4.210843782469502,4.1554380639807205,4.19188927506827,551000.0
1995-05-26,4.1554355072075815,4.174390002946414,4.137938814286699,4.137938814286699,885600.0
1995-05-29,4.118984318547866,4.1554355072075815,4.118984318547866,4.137938814286699,330200.0
1995-05-30,4.118983903562938,4.137938397392118,4.101487212404836,4.118983903562938,1567000.0
1995-05-31,4.13793798280217,4.191885853542389,4.13793798280217,4.174389164137321,640000.0
1995-06-01,4.174392571381952,4.210843782469502,4.174392571381952,4.19188927506827,522000.0
1995-06-02,4.191887527041082,4.283744418312869,4.191887527041082,4.283744418312869,3081200.0
1995-06-05,4.283743579414523,4.337691461127216,4.283743579414523,4.320194768163492,1659600.0
1995-06-06,4.320195931168271,4.374143827403837,4.301241430280441,4.374143827403837,2712000.0
1995-06-07,4.356647982149674,4.3741446832469375,4.320196776455949,4.337693477553214,2770400.0
1995-06-08,4.337693881913573,4.374145091005284,4.301242672821862,4.356648388276975,1283000.0
1995-06-09,4.337691461127216,4.35664595691246,4.320194768163492,4.320194768163492,638200.0
1995-06-12,4.320196697592226,4.337693398370095,4.283745492563907,4.301242193341775,714800.0
1995-06-13,4.301240272378249,4.35664595691246,4.301240272378249,4.320194768163492,1530200.0
1995-06-14,4.320194768163492,4.337691461127216,4.283743579414523,4.320194768163492,544800.0
1995-06-15,4.301241114703023,4.320195614200182,4.264789918815709,4.283744418312869,1707600.0
1995-06-16,4.264789918815709,4.283744418312869,4.264789918815709,4.283744418312869,378200.0
1995-06-19,4.301240272378249,4.337691461127216,4.283743579414523,4.320194768163492,357400.0
1995-06-20,4.320194768163492,4.337691461127216,4.283743579414523,4.320194768163492,593800.0
1995-06-21,4.320196697592226,4.320196697592226,4.283745492563907,4.301242193341775,1846800.0
1995-06-22,4.283744418312869,4.301241114703023,4.283744418312869,4.283744418312869,1377000.0
1995-06-23,4.264789918815709,4.283744418312869,4.247293222425555,4.283744418312869,844200.0
1995-06-26,4.283745271610431,4.283745271610431,4.247294068462246,4.247294068462246,2078600.0
1995-06-27,4.247295536283389,4.283746752028734,4.22834102646012,4.22834102646012,2274200.0
1995-06-28,4.228339565189458,4.264790768337643,4.228339565189458,4.247294068462246,1095800.0
1995-06-29,4.228340486155821,4.247294993557052,4.19188927506827,4.19188927506827,624400.0
1995-06-30,4.19188927506827,4.210843782469502,4.174392571381952,4.19188927506827,152600.0
1995-07-04,4.191888746420375,4.210843251431214,4.191888746420375,4.210843251431214,222000.0
1995-07-05,4.210843251431214,4.228339952910988,4.1743920449406025,4.210843251431214,1307600.0
1995-07-06,4.210840345472473,4.210840345472473,4.13793798280217,4.174389164137321,2275800.0
1995-07-07,4.155437539929763,4.210843251431214,4.155437539929763,4.210843251431214,1754400.0
1995-07-10,4.210842543055018,4.283744943772111,4.210842543055018,4.264790441949925,2027400.0
1995-07-11,4.264789918815709,4.301241114703023,4.264789918815709,4.283744418312869,483200.0
1995-07-12,4.264791066165765,4.356647982149674,4.264791066165765,4.337693477553214,889000.0
1995-07-13,4.320194768163492,4.337691461127216,4.301240272378249,4.320194768163492,853600.0
1995-07-14,4.301242193341775,4.337693398370095,4.301242193341775,4.301242193341775,163600.0
1995-07-17,4.301241642308472,4.320196144130657,4.247293743413564,4.264790441949925,629400.0
1995-07-18,4.264790768337643,4.264790768337643,4.210842865314061,4.247294068462246,398400.0
1995-07-19,4.210843251431214,4.247294457921826,4.118986333439151,4.210843251431214,917600.0
1995-07-20,4.174393905858696,4.191890615138391,4.1379426831183626,4.1554393923980575,984200.0
1995-07-21,4.13793798280217,4.191885853542389,4.13793798280217,4.174389164137321,802000.0
1995-07-24,4.174392571381952,4.210843782469502,4.1554380639807205,4.19188927506827,665400.0
1995-07-25,4.191888746420375,4.228339952910988,4.191888746420375,4.210843251431214,295200.0
1995-07-26,4.228337034877541,4.228337034877541,4.174389164137321,4.174389164137321,823200.0
1995-07-27,4.174389164137321,4.210840345472473,4.155434672207238,4.174389164137321,895400.0
1995-07-28,4.174389164137321,4.191885853542389,4.155434672207238,4.174389164137321,217200.0
1995-07-31,4.174389164137321,4.174389164137321,4.118983490872086,4.174389164137321,555200.0
1995-08-01,4.118985630108639,4.155436830375087,4.065037731350037,4.101488931616485,1073600.0
1995-08-02,4.1554380639807205,4.210843782469502,4.137941360294401,4.19188927506827,1462800.0
1995-08-03,4.166813354801682,4.22286240180684,4.166813354801682,4.22286240180684,295600.0
1995-08-04,4.203687809268954,4.240562263736225,4.203687809268954,4.22286240180684,284800.0
1995-08-08,4.222861106768503,4.25973554992737,4.222861106768503,4.25973554992737,1036400.0
1995-08-09,4.240560242818369,4.296609263112324,4.240560242818369,4.277434679712442,984000.0
1995-08-10,4.277435406428684,4.277435406428684,4.25973554992737,4.25973554992737,999800.0
1995-08-11,4.25973554992737,4.296609993086238,4.25973554992737,4.25973554992737,2419800.0
1995-08-14,4.277435406428684,4.277435406428684,4.240560963269816,4.25973554992737,176800.0
1995-08-15,4.277434679712442,4.277434679712442,4.240560242818369,4.277434679712442,249800.0
1995-08-16,4.259734826218251,4.296609263112324,4.259734826218251,4.277434679712442,312000.0
1995-08-17,4.277434679712442,4.277434679712442,4.240560242818369,4.277434679712442,560000.0
1995-08-18,4.277435406428684,4.277435406428684,4.240560963269816,4.25973554992737,234800.0
1995-08-21,4.259734826218251,4.296609263112324,4.259734826218251,4.277434679712442,578200.0
1995-08-22,4.296612144390616,4.370361067634279,4.277437548132384,4.370361067634279,1463400.0
1995-08-23,4.370361350919015,4.46181014545394,4.370361350919015,4.424935681441925,5165000.0
1995-08-24,4.424934652859848,4.424934652859848,4.370360335022812,4.388060197419351,1425600.0
1995-08-25,4.388060555506924,4.424935013956563,4.370360691665989,4.407235150115628,753200.0
1995-08-28,4.424935681441925,4.46181014545394,4.40723581493103,4.424935681441925,2462000.0
1995-08-29,4.424935394619706,4.424935394619706,4.351186471376045,4.370361067634279,981400.0
1995-08-30,4.370360036533732,4.388059897721394,4.333485583611703,4.333485583611703,428800.0
1995-08-31,4.3143121195580845,4.370361178864657,4.3143121195580845,4.35118658211841,1691200.0
1995-09-01,4.351186471376045,4.388060932997876,4.333486606012447,4.370361067634279,682800.0
1995-09-05,4.388061217429908,4.424935681441925,4.388061217429908,4.424935681441925,1692800.0
1995-09-06,4.424935013956563,4.424935013956563,4.388060555506924,4.407235150115628,554800.0
1995-09-07,4.40723448945576,4.40723448945576,4.3143109918773375,4.333485583611703,1628200.0
1995-09-08,4.333485583611703,4.351185444799365,4.27743653895531,4.333485583611703,483200.0
1995-09-11,4.296611968310764,4.314311832949,4.2774373728383255,4.296611968310764,555000.0
1995-09-12,4.277435406428684,4.314309849587553,4.25973554992737,4.25973554992737,1574000.0
1995-09-13,4.25973554992737,4.296609993086238,4.240560963269816,4.25973554992737,1375400.0
1995-09-14,4.240560130050684,4.240560130050684,4.2036856941372,4.240560130050684,1013000.0
1995-09-15,4.240560963269816,4.25973554992737,4.222861106768503,4.25973554992737,1265200.0
1995-09-18,4.222860389324178,4.296609263112324,4.203685805924296,4.277434679712442,817800.0
1995-09-19,4.296611968310764,4.314311832949,4.240562912727651,4.296611968310764,705600.0
1995-09-20,4.296612253744006,4.370361178864657,4.296612253744006,4.35118658211841,2874800.0
1995-09-21,4.351185444799365,4.40723448945576,4.333485583611703,4.333485583611703,3337800.0
1995-09-22,4.3143109918773375,4.351185444799365,4.296611130689675,4.333485583611703,2097400.0
1995-09-25,4.351185444799365,4.370360036533732,4.333485583611703,4.333485583611703,4478600.0
1995-09-26,4.333486716304331,4.35118658211841,4.3143121195580845,4.35118658211841,1467200.0
1995-09-27,4.333486716304331,4.35118658211841,4.3143121195580845,4.35118658211841,1125600.0
1995-09-28,4.3143109918773375,4.351185444799365,4.3143109918773375,4.333485583611703,923600.0
1995-09-29,4.333486716304331,4.370361178864657,4.333486716304331,4.35118658211841,1668200.0
1995-10-02,4.351185444799365,4.351185444799365,4.3143109918773375,4.333485583611703,510000.0
1995-10-03,4.370360519603032,4.4618092967428655,4.370360519603032,4.4618092967428655,6936800.0
1995-10-04,4.444109433598783,4.57243266773649,4.444109433598783,4.4618092967428655,3777400.0
1995-10-05,4.444109433598783,4.480983890596657,4.424934839744991,4.4618092967428655,1303400.0
1995-10-06,4.444111101318611,4.461810971104838,4.424936500269261,4.444111101318611,631800.0
1995-10-10,4.424934471368078,4.498683379224214,4.407234609697514,4.498683379224214,1825400.0
1995-10-11,4.49868458302642,4.51785918041485,4.480984716619552,4.480984716619552,1828400.0
1995-10-12,4.480983517553648,4.517857971481716,4.461808925296147,4.498683379224214,1823400.0
1995-10-13,4.517860667822535,4.5355605400567045,4.498686064121283,4.517860667822535,1133200.0
1995-10-16,4.498683010797388,4.5355574617055625,4.498683010797388,4.5355574617055625,1103600.0
1995-10-17,4.5355605400567045,4.554735143757956,4.517860667822535,4.517860667822535,769400.0
1995-10-18,4.498686064121283,4.554735143757956,4.498686064121283,4.517860667822535,1424400.0
1995-10-19,4.535558210738616,4.535558210738616,4.444109433598783,4.4618092967428655,773000.0
1995-10-20,4.424935394619706,4.424935394619706,4.351186471376045,4.370361067634279,4221200.0
1995-10-23,4.240563314253996,4.296612375144227,4.166814387049579,4.203688850651788,4137600.0
1995-10-24,4.16681207695208,4.277435406428684,4.149112220450767,4.25973554992737,3417200.0
1995-10-25,4.259737911542019,4.3143122414584125,4.185988984337602,4.203688850651788,1696400.0
1995-10-26,4.185988984337602,4.22286344793981,4.12993992344737,4.203688850651788,3390200.0
1995-10-27,4.166811258223716,4.277434565964168,4.149111405200211,4.240560130050684,1879600.0
1995-10-30,4.259737508200088,4.296611968310764,4.166813992506301,4.296611968310764,1934600.0
1995-10-31,4.498683563740846,4.498683563740846,4.370360335022812,4.388060197419351,6080000.0
1995-11-01,4.407235150115628,4.444109608565265,4.370360691665989,4.407235150115628,1092000.0
1995-11-02,4.407235789028954,4.49868458302642,4.388061191640525,4.480984716619552,2551200.0
1995-11-03,4.517857601484556,4.5355574617055625,4.48098315057638,4.5355574617055625,1364000.0
1995-11-06,4.547485511901483,4.604142583315281,4.547485511901483,4.547485511901483,1356200.0
1995-11-07,4.54748721268337,4.54748721268337,4.4923208492376,4.4923208492376,322400.0
1995-11-08,4.510212727333506,4.529595334587465,4.455046363887736,4.4923208492376,418200.0
1995-11-09,4.492318261446038,4.492318261446038,4.45504379756806,4.472935665357389,2101000.0
1995-11-10,4.472935665357389,4.510210129235368,4.45504379756806,4.472935665357389,2195000.0
1995-11-13,4.510212727333506,4.529595334587465,4.472938241983643,4.4923208492376,2420400.0
1995-11-14,4.510213391711889,4.529596001821007,4.492321510980413,4.510213391711889,921000.0
1995-11-15,4.492321510980413,4.510213391711889,4.472938900871294,4.510213391711889,822200.0
1995-11-16,4.510213628563069,4.566870732488097,4.510213628563069,4.529596239690055,1774600.0
1995-11-17,4.547488121361112,4.566870732488097,4.510213628563069,4.529596239690055,582000.0
1995-11-20,4.529593640497224,4.547485511901483,4.510211040492455,4.547485511901483,875800.0
1995-11-21,4.529595276548618,4.584761639287529,4.529595276548618,4.566869761420875,1405400.0
1995-11-22,4.566869761420875,4.584761639287529,4.547487154415272,4.566869761420875,914000.0
1995-11-23,4.566867631291385,4.584759500812712,4.54748503332643,4.584759500812712,740000.0
1995-11-24,4.584759500812712,4.584759500812712,4.566867631291385,4.584759500812712,1301800.0
1995-11-27,4.584759500812712,4.604142098777667,4.566867631291385,4.584759500812712,729600.0
1995-11-28,4.547484357400182,4.62203328129199,4.4923180285923525,4.604141414430061,1353200.0
1995-11-29,4.604142098777667,4.604142098777667,4.54748503332643,4.584759500812712,1525000.0
1995-11-30,4.584759500812712,4.622033968298995,4.566867631291385,4.584759500812712,1304800.0
1995-12-01,4.566866952484158,4.604141414430061,4.547484357400182,4.604141414430061,1459800.0
1995-12-04,4.604143461205145,4.678692418237741,4.604143461205145,4.659309814537215,1937000.0
1995-12-05,4.659309144304988,4.678691745217366,4.641417272062926,4.641417272062926,1275000.0
1995-12-06,4.659309144304988,4.696583617459429,4.641417272062926,4.641417272062926,733800.0
1995-12-07,4.659309814537215,4.678692418237741,4.641417939721443,4.659309814537215,1446800.0
1995-12-08,4.659309144304988,4.678691745217366,4.641417272062926,4.641417272062926,786000.0
1995-12-11,4.641417493100602,4.659309366194727,4.604143018171043,4.622034891265168,708200.0
1995-12-12,4.604144983502196,4.622036864233672,4.510213391711889,4.510213391711889,1291000.0
1995-12-13,4.529596001821007,4.547487882552483,4.510213391711889,4.510213391711889,708400.0
1995-12-14,4.529596001821007,4.566870492661601,4.492321510980413,4.510213391711889,904800.0
1995-12-15,4.4923208492376,4.529595334587465,4.472938241983643,4.4923208492376,1036800.0
1995-12-18,4.4729380566876165,4.4729380566876165,4.38049721172144,4.398389089076157,711200.0
1995-12-19,4.435663756633779,4.4923208492376,4.417771878537872,4.4923208492376,1408800.0
1995-12-20,4.547488121361112,4.584762614159154,4.510213628563069,4.529596239690055,1851800.0
1995-12-21,4.547487154415272,4.584761639287529,4.547487154415272,4.566869761420875,756600.0
1995-12-22,4.566867631291385,4.604142098777667,4.566867631291385,4.584759500812712,458400.0
1995-12-27,4.604143018171043,4.622034891265168,4.584760416335611,4.622034891265168,619200.0
1995-12-28,4.622034671150548,4.641417272062926,4.584760197996109,4.641417272062926,612200.0
1995-12-29,4.641417493100602,4.659309366194727,4.622034891265168,4.622034891265168,689200.0
1996-01-02,4.622035748375681,4.753241799330644,4.622035748375681,4.7338591939009,877000.0
1996-01-03,4.7338591939009,4.771133675742639,4.7159673174889045,4.7338591939009,1658800.0
1996-01-04,4.771130379729677,4.790513256150986,4.733855923638039,4.771130379729677,1366600.0
1996-01-05,4.753240173157431,4.790514926628501,4.715965704067991,4.753240173157431,1266000.0
1996-01-08,4.753241799330644,4.753241799330644,4.7159673174889045,4.7338591939009,1495800.0
1996-01-09,4.733859219855367,4.753241825391379,4.67869286129917,4.696584737809261,1016400.0
1996-01-10,4.678692418237741,4.6965842930535135,4.622035336020917,4.659309814537215,921400.0
1996-01-11,4.659310255763156,4.696584737809261,4.641418379253064,4.696584737809261,581200.0
1996-01-12,4.7338591939009,4.7338591939009,4.678692835647165,4.7338591939009,527200.0
1996-01-15,4.7532385156778165,4.790513256150986,4.7532385156778165,4.771130379729677,1520000.0
1996-01-16,4.790514187035143,4.827788650369889,4.753239439318811,4.808405770182133,3779200.0
1996-01-17,4.808407153754882,4.865064513579991,4.808407153754882,4.845681627814996,1323600.0
1996-01-18,4.865064921876862,4.920230988861868,4.845682034485174,4.90233939906521,2038400.0
1996-01-19,4.902337066524623,4.902337066524623,4.865062607071528,4.865062607071528,1992000.0
1996-01-22,4.845680233516878,4.865063113704633,4.808405770182133,4.808405770182133,1142800.0
1996-01-23,4.808405770182133,4.808405770182133,4.771131306847387,4.808405770182133,1680000.0
1996-01-24,4.827788147618434,4.865062607071528,4.808405269449153,4.865062607071528,1398600.0
1996-01-25,4.865064513579991,4.882956101875113,4.827790039519876,4.845681627814996,1676600.0
1996-01-26,4.845682034485174,4.939613876253556,4.827790444688515,4.90233939906521,1003200.0
1996-01-29,4.902336596197391,4.9575026316417015,4.902336596197391,4.939611052074396,532000.0
1996-01-30,4.976887376887669,5.03205343304811,4.957504493299249,4.976887376887669,879200.0
1996-01-31,4.994778999051679,4.994778999051679,4.939612942494976,4.957504528909502,745400.0
1996-02-01,4.957505442351794,5.01416280666099,4.957505442351794,4.994779919361958,599400.0
1996-02-02,5.032054439160015,5.032054439160015,4.920231007178681,4.920231007178682,1177600.0
1996-02-05,4.920231007178681,4.920231007178681,4.865064939988305,4.920231007178682,1460200.0
1996-02-06,4.936812188620422,4.956408856028207,4.881037677575987,4.899126599394312,1114600.0
1996-02-07,4.881038775509172,4.899127701396391,4.80566729258478,4.881038775509172,2422600.0
1996-02-08,4.899127701396391,4.918724373212222,4.861442103693342,4.881038775509172,548000.0
1996-02-09,4.843352733477434,4.881038327723211,4.8237560634594,4.843352733477434,1873600.0
1996-02-12,4.843353033555329,4.881038630135979,4.823756362323152,4.861441958903802,1124200.0
1996-02-13,4.8237560634594,4.881038327723211,4.80566685171339,4.843352733477434,637000.0
1996-02-14,4.861439605167298,4.861439605167298,4.786068448498038,4.8056648227240615,1153000.0
1996-02-15,4.786070342020737,4.823755935264995,4.748384748776479,4.786070342020737,1135800.0
1996-02-16,4.786070342020737,4.805666723999717,4.76798113075546,4.786070342020737,1271200.0
1996-02-19,4.767982103111838,4.767982103111838,4.673014515277169,4.692610901252529,1064400.0
1996-02-20,4.654922079128097,4.654922079128097,4.579550929425441,4.597640131862051,2861400.0
1996-02-21,4.597640108969865,4.635325683633553,4.579550906623324,4.617236481287011,1861000.0
1996-02-22,4.6549253003228745,4.710700116206823,4.6353289143475145,4.692610901252529,1563200.0
1996-02-23,4.710700623999978,4.748386228991977,4.654925802103745,4.673015019007979,1729000.0
1996-02-26,4.654925802103745,4.673015019007979,4.635329414015978,4.673015019007979,600200.0
1996-02-27,4.673014027991598,4.730296008923448,4.635328430991666,4.730296008923448,1555200.0
1996-02-28,4.786070342020737,4.823755935264995,4.786070342020737,4.786070342020737,1126800.0
1996-02-29,4.767979244389432,4.823754026832668,4.748382870163407,4.8056648227240615,840200.0
1996-03-01,4.861442103693342,4.881038775509172,4.786070908287243,4.881038775509172,974200.0
1996-03-04,4.861440386569869,4.936811555353899,4.861440386569869,4.917214890459864,751400.0
1996-03-05,4.918720925136896,4.9368098383435965,4.88103535385183,4.9368098383435965,700400.0
1996-03-06,4.918723266802097,4.956408856028207,4.881037677575987,4.899126599394312,1066400.0
1996-03-07,4.917216480832924,4.917216480832924,4.841845287671625,4.861441958903802,1239600.0
1996-03-08,4.786069904739874,4.841844416635293,4.6353275455354686,4.710698725137671,3252000.0
1996-03-11,4.65341675514802,4.728787934750222,4.65341675514802,4.710698725137671,1045600.0
1996-03-12,4.69260951552512,4.730295105326221,4.6353275455354686,4.710698725137671,1125600.0
1996-03-13,4.710698710306547,4.786069889671452,4.710698710306547,4.748384299989,1858600.0
1996-03-14,4.767979244389432,4.823754026832668,4.748382870163407,4.8056648227240615,475000.0
1996-03-15,4.748384299989,4.786069889671452,4.728787919862146,4.748384299989,1639800.0
1996-03-18,4.786071312910846,4.804160527845656,4.766474926956594,4.766474926956594,337000.0
1996-03-19,4.786069889671452,4.786069889671452,4.728787919862146,4.748384299989,574200.0
1996-03-20,4.748384299989,4.748384299989,4.710698710306547,4.748384299989,684800.0
1996-03-21,4.730295105326221,4.7483843149387726,4.69260951552512,4.710698725137671,1398600.0
1996-03-22,4.710700116206823,4.710700116206823,4.673014515277169,4.692610901252529,974000.0
1996-03-25,4.710694552351423,4.748380108770233,4.69109818952155,4.728783745940361,939200.0
1996-03-26,4.728783745940361,4.748380108770233,4.710694552351423,4.728783745940361,1147800.0
1996-03-27,4.730296008923448,4.748385221991462,4.7106996249915305,4.730296008923448,2098200.0
1996-03-28,4.710700111132723,4.766474926956594,4.710700111132723,4.766474926956594,1347800.0
1996-03-29,4.76798113075546,4.823755935264995,4.76798113075546,4.786070342020737,1045200.0
1996-04-01,4.823754349769094,4.899125511484237,4.823754349769094,4.879528848428127,731000.0
1996-04-02,4.88103735027248,4.956408523670601,4.88103735027248,4.956408523670601,874000.0
1996-04-03,4.93681014942344,4.974495723083162,4.93681014942344,4.9548990637699655,1568200.0
1996-04-04,4.936811232806332,4.974496814736152,4.936811232806332,4.974496814736152,345800.0
1996-04-08,4.899126599394312,4.918723266802097,4.843352088349876,4.899126599394312,1102000.0
1996-04-09,4.899126599394312,4.936812188620422,4.881037677575987,4.899126599394312,1079400.0
1996-04-10,4.899127121753511,4.899127121753511,4.76798113075546,4.786070342020737,1924400.0
1996-04-11,4.8056672029233125,4.8056672029233125,4.7106996249915305,4.730296008923448,1188000.0
1996-04-12,4.748384299989,4.767980680115852,4.710698710306547,4.748384299989,685400.0
1996-04-15,4.763459025414816,4.823755916872065,4.733310435927063,4.823755916872065,593400.0
1996-04-16,4.816219616394543,4.823756621107704,4.793608027218461,4.801145319449922,612200.0
1996-04-17,4.823755953270164,4.823755953270164,4.78607035988524,4.793607363554921,1271800.0
1996-04-18,4.808681658412542,4.808681658412542,4.78607035988524,4.793607363554921,2499600.0
1996-04-19,4.801145539535526,4.868979447618394,4.793608246958553,4.868979447618394,2000600.0
1996-04-22,4.876514520947029,4.936811687604081,4.876514520947029,4.929274685531048,1222400.0
1996-04-23,4.929272794456755,4.929272794456755,4.906661221876002,4.921735795275229,881400.0
1996-04-24,4.914198221057526,4.93680979363828,4.906661221876002,4.921735795275229,1072800.0
1996-04-25,4.921740512465998,4.951888538087159,4.914202931023979,4.9443515316818685,801600.0
1996-04-26,4.959427456568821,4.982038481880523,4.944352864657468,4.966964465006055,452200.0
1996-04-29,4.966960329493793,4.966960329493793,4.9443487479717065,4.9518857501336,840000.0
1996-04-30,4.959423268859575,4.959423268859575,4.914200106348588,4.929274685531048,1454800.0
1996-05-01,4.921737230048942,4.989570817493541,4.921737230048942,4.974496814736152,1406200.0
1996-05-02,4.966958365400558,4.966958365400558,4.914198221057526,4.921735795275229,2441800.0
1996-05-03,4.944346792819804,4.944346792819804,4.899124222694476,4.921735795275229,1721400.0
1996-05-06,4.953746867337366,4.953746867337366,4.9156411222040015,4.9308831876783366,645600.0
1996-05-07,4.930882942730816,4.930882942730816,4.892777199490401,4.908019845655065,1599400.0
1996-05-08,4.9080200894668335,4.9308831876783366,4.9003990567296665,4.9308831876783366,2912800.0
1996-05-09,4.923263475211805,4.930884509992705,4.908021405650008,4.923263475211805,963600.0
1996-05-10,4.953744967678561,4.999471728013825,4.946123937863901,4.9918506981991655,3971600.0
1996-05-13,4.984230979602626,5.052821428873491,4.976609947783077,5.037578783786934,1332200.0
1996-05-14,5.045200400995973,5.113790858225319,5.045200400995973,5.113790858225319,2130000.0
1996-05-15,5.113790472923068,5.15951724714814,5.113790472923068,5.121411505052667,1408800.0
1996-05-16,5.106172744007555,5.1137937810672485,5.060445940201537,5.06806697726123,1240000.0
1996-05-17,5.075685335858828,5.098549016420498,5.075685335858828,5.090927983382458,828000.0
1996-05-21,5.106169440793469,5.144275182888944,5.106169440793469,5.121411505052667,1049200.0
1996-05-22,5.113790858225319,5.129033505080466,5.098548792817698,5.113790858225319,914400.0
1996-05-23,5.121412115534618,5.121412115534618,5.090927983382458,5.090927983382458,1160200.0
1996-05-24,5.106172744007555,5.106172744007555,5.052824903141843,5.06806697726123,953000.0
1996-05-27,5.068062938679605,5.083305000653066,5.052820876706141,5.083305000653066,1393000.0
1996-05-28,5.0909272199059625,5.106169283696221,5.052821478982856,5.052821478982856,2331400.0
1996-05-29,5.06806151199417,5.075682540835542,4.961365363873268,4.976608003003243,841800.0
1996-05-30,4.991854047541702,5.022338768701723,4.96899036130976,4.999475082469783,832400.0
1996-05-31,5.014715172464545,5.014715172464545,4.968987823356303,4.968987823356303,1023600.0
1996-06-03,4.968989919988736,4.976611535687598,4.9385057829838575,4.9461268172350765,876400.0
1996-06-04,4.9689901852582015,4.9689901852582015,4.915642361204049,4.915642361204049,1472600.0
1996-06-05,4.923262283688619,4.96136802981848,4.915641250752155,4.953746996882016,1282000.0
1996-06-06,4.96136802981848,4.984231710075414,4.930883316625082,4.953746996882016,1512200.0
1996-06-07,4.930883316625082,4.968989062754944,4.915641250752155,4.953746996882016,814800.0
1996-06-10,4.953746611365992,4.968988676052734,4.953746611365992,4.961367643709364,287200.0
1996-06-11,4.938505236046911,4.961368336268493,4.938505236046911,4.938505236046911,610400.0
1996-06-12,4.946125834600198,4.9689889328117,4.923262154941169,4.9308831876783366,416400.0
1996-06-13,4.923262331126685,4.930883364136581,4.885156584629657,4.892777617639552,563400.0
1996-06-14,4.892776986497276,4.908019631998397,4.869913890416806,4.87753492244363,777200.0
1996-06-17,4.892778754640527,4.923263475211805,4.885157719859628,4.923263475211805,384200.0
1996-06-18,4.938506126221286,4.9461271610021855,4.923263475211805,4.923263475211805,979800.0
1996-06-19,4.946126269454105,4.953747302861299,4.930883621192139,4.938505236046911,688600.0
1996-06-20,4.946126269454105,4.968989369675687,4.938505236046911,4.938505236046911,541800.0
1996-06-21,5.014714369090449,5.014714369090449,4.968987027307881,4.9918506981991655,2074600.0
1996-06-24,5.022340173455211,5.090930669888168,5.007097517887967,5.06806697726123,659800.0
1996-06-25,5.068062938679605,5.09092661308719,5.029957202298554,5.083305000653066,653600.0
1996-06-26,5.0756830910384085,5.098546761488171,5.060441031703428,5.098546761488171,842600.0
1996-06-27,5.098547560678924,5.106168591541,5.0604418249211545,5.075683886645309,1097400.0
1996-06-28,5.106170049458537,5.121412115534618,5.090927983382458,5.090927983382458,1443200.0
1996-07-02,5.1366560689702245,5.14427710394579,5.106171347620267,5.1366560689702245,737800.0
1996-07-03,5.14427522371492,5.190001998302889,5.129033159334758,5.190001998302889,1460800.0
1996-07-04,5.190001998302889,5.205244644130535,5.182380966112808,5.190001998302889,1067800.0
1996-07-05,5.15951724714814,5.167138860725219,5.113790472923068,5.121411505052667,1696800.0
1996-07-08,5.090929182492284,5.090929182492284,5.0528234268791605,5.060444461712248,2554400.0
1996-07-09,5.090927760113888,5.121411890929131,5.06806408055493,5.113790858225319,809800.0
1996-07-10,5.11379068459137,5.182381139491791,5.11379068459137,5.151896428264103,2396000.0
1996-07-11,5.144275570488087,5.144275570488087,5.113790858225319,5.113790858225319,780200.0
1996-07-12,5.113789622403077,5.113789622403077,5.075683886645309,5.075683886645309,1571400.0
1996-07-15,5.083308621207223,5.083308621207223,4.999476057749185,5.014718712026524,2153400.0
1996-07-16,4.991854047541702,5.014717733773641,4.915642535365492,4.999475082469783,1137000.0
1996-07-17,5.007092757828485,5.02233539890511,4.968987027307881,4.9918506981991655,771600.0
1996-07-18,5.029957833907291,5.0451998977946895,4.984231060797627,5.0451998977946895,3715800.0
1996-07-19,5.045199181749617,5.083304917507386,5.045199181749617,5.075683886645309,1103400.0
1996-07-22,5.075688014320924,5.083309051380619,5.060445940201537,5.06806697726123,2185600.0
1996-07-23,5.068063575073255,5.075684607016955,5.0451998977946895,5.0451998977946895,5065800.0
1996-07-24,5.029960784856056,5.045202857685587,4.999476057749185,5.014718712026524,1339200.0
1996-07-25,5.029957669779176,5.045199733169224,5.014715606389127,5.029957669779176,1108800.0
1996-07-26,5.014715688328284,5.037578783786934,5.007094075061277,5.037578783786934,412800.0
1996-07-29,5.022338768701723,5.022338768701723,4.999475082469783,4.999475082469783,646000.0
1996-07-30,5.029958005815882,5.029958005815882,4.991852263347579,5.0070943277559055,940200.0
1996-07-31,4.999471728013825,5.014714369090449,4.9918506981991655,4.9918506981991655,1121800.0
1996-08-01,4.991855021334419,5.029960784856056,4.991855021334419,5.014718712026524,2773400.0
1996-08-02,5.045201810598386,5.0680654965453344,5.029959740932211,5.060444461712248,3363200.0
1996-08-06,5.1005085283090965,5.1005085283090965,5.069690214497311,5.085099371403204,2463200.0
1996-08-07,5.100508694739294,5.108213861265318,5.085099537330599,5.100508694739294,855800.0
1996-08-08,5.108213136276925,5.139031446720394,5.100507970844466,5.131326869109527,478600.0
1996-08-09,5.162147404989497,5.177556565099561,5.146738244879435,5.162147404989497,1025400.0
1996-08-12,5.177557717206708,5.200672050336969,5.169853135437258,5.192967468567519,443000.0
1996-08-13,5.169851594355595,5.208375079541288,5.169851594355595,5.169851594355595,1096200.0
1996-08-14,5.1621449582149,5.169849534618084,5.139030641183845,5.154440381811715,719000.0
1996-08-15,5.154441189763722,5.154441189763722,5.108213136276925,5.131326869109527,524600.0
1996-08-16,5.139031446720394,5.146736612152855,5.12362229149866,5.131326869109527,1005600.0
1996-08-19,5.139032914020961,5.154442661464091,5.123623754399592,5.146738081653407,261600.0
1996-08-20,5.146735805408531,5.154440381811715,5.123621488377474,5.154440381811715,571200.0
1996-08-21,5.146736696336062,5.154441274072951,5.123622375303796,5.139031530777572,255400.0
1996-08-22,5.154442824934466,5.177556565099561,5.146738244879435,5.162147404989497,832800.0
1996-08-23,5.154443971898356,5.192967468567519,5.154443971898356,5.192967468567519,515600.0
1996-08-26,5.208376632106421,5.246900128775583,5.177557717206708,5.192967468567519,3343000.0
1996-08-27,5.185260950435668,5.2160792660048045,5.139032301438579,5.177555783721693,2156000.0
1996-08-28,5.1929686476192725,5.23149215303511,5.185264064100513,5.2160823981755495,1005400.0
1996-08-29,5.22378504051767,5.22378504051767,5.192966133540993,5.200670713329722,590600.0
1996-08-30,5.177555783721693,5.192965529327952,5.169851204829408,5.177555783721693,690200.0
1996-09-03,5.162145851809839,5.162145851809839,5.115917797566908,5.139031530777572,569600.0
1996-09-04,5.154440381811715,5.154440381811715,5.13132606478066,5.154440381811715,286600.0
1996-09-05,5.139032008395485,5.146737174670087,5.085099371403204,5.085099371403204,534000.0
1996-09-06,5.108213828709287,5.115918407364531,5.092804083577127,5.108213828709287,852600.0
1996-09-09,5.115920379585122,5.115920379585122,5.100510628512402,5.115920379585122,793200.0
1996-09-10,5.123623143654011,5.177555783721693,5.092804240263182,5.177555783721693,863200.0
1996-09-11,5.154443892474644,5.223786302975037,5.154443892474644,5.185262806899474,2232200.0
1996-09-12,5.200671313084204,5.246899384969475,5.192966732406963,5.223785642937752,4552000.0
1996-09-13,5.316242215993562,5.339356547713589,5.308537634694178,5.33165137859233,6354600.0
1996-09-16,5.331651894620229,5.370175392667549,5.323947312575151,5.347061646532315,1401200.0
1996-09-17,5.35476441899257,5.370173577875367,5.331650092846643,5.354764418992571,528800.0
1996-09-18,5.3393557611569085,5.424107318608871,5.3393557611569085,5.424107318608871,625800.0
1996-09-19,5.431812373861872,5.547382849901486,5.424107793023599,5.547382849901486,1750200.0
1996-09-20,5.624428215768883,5.678360853942108,5.585904734838959,5.639837373012185,3071400.0
1996-09-23,5.632132239042192,5.632132239042192,5.585904184048869,5.632132239042192,1787600.0
1996-09-24,5.61672173763127,5.716882401482792,5.61672173763127,5.701473249450703,1991200.0
1996-09-25,5.701474664711532,5.763112463783007,5.701474664711532,5.75540729803286,2870600.0
1996-09-26,5.763112982245277,5.817045620418502,5.616723637147232,5.639837373012185,3087000.0
1996-09-27,5.632132493029243,5.655246815479075,5.578199857741818,5.601313592370012,1319600.0
1996-09-30,5.639837373012185,5.647542539455505,5.624428215768883,5.639837373012185,704400.0
1996-10-01,5.609018637812497,5.716883906068348,5.609018637812497,5.7091793280245895,2119200.0
1996-10-02,5.732293664632017,5.84015952098525,5.732293664632017,5.84015952098525,1677000.0
1996-10-03,5.85557099915371,5.863275580272435,5.793933174560191,5.82475208685695,1303800.0
1996-10-04,5.8555703426403225,5.901798411991545,5.82475143379891,5.863274922895228,1466000.0
1996-10-07,5.832456122831827,5.9557317604966284,5.832456122831827,5.940322011877625,3619200.0
1996-10-08,5.948025347167973,5.9711396713470215,5.894092707845769,5.901797286631559,2506800.0
1996-10-09,5.9095006691996605,5.955729308200026,5.9095006691996605,5.932614988699844,3865200.0
1996-10-10,5.917208108354298,5.94802642910325,5.9017983601580335,5.924912688541536,1996800.0
1996-10-11,5.948024714960483,6.132937525273691,5.948024714960483,6.125232947306812,3638600.0
1996-10-15,6.240803038493325,6.302440834495967,6.102118291398171,6.148346932310947,2686400.0
1996-10-16,6.156052062479644,6.209984697957255,6.102118839180393,6.209984697957255,5097800.0
1996-10-17,6.194576266016852,6.317851295685396,6.194576266016852,6.310146716547682,2712000.0
1996-10-18,6.3563754677684265,6.41030811539654,6.33326114002965,6.340966307823758,3216000.0
1996-10-21,6.340967206740594,6.340967206740594,6.279329382580388,6.325557456789615,1501800.0
1996-10-22,6.3563754677684265,6.418013283190648,6.325556560057316,6.340966307823758,1507800.0
1996-10-23,6.3486707575967465,6.356375337411075,6.271623783809947,6.317851850517675,1564800.0
1996-10-24,6.317848141663667,6.333257292246476,6.271620102093825,6.271620102093825,1548000.0
1996-10-25,6.2716209916495975,6.2947347208022215,6.2485066746754745,6.256211251059683,371400.0
1996-10-28,6.279326515092694,6.28703109263892,6.202279563987262,6.202279563987262,1517800.0
1996-10-29,6.209985427977876,6.2253951740841575,6.132938460911596,6.179166523587022,935800.0
1996-10-30,6.194577083574588,6.310147549358361,6.186872503420027,6.233100572169179,1839200.0
1996-10-31,6.233100263656889,6.287032909891162,6.233100263656889,6.2485094232033225,1976600.0
1996-11-01,6.26391670743205,6.418010593589576,6.26391670743205,6.410305429024478,3309400.0
1996-11-04,6.433419623718369,6.610627824530234,6.41801047052669,6.579808930325365,3573600.0
1996-11-05,6.741605341081477,6.934222636540946,6.6106258152975705,6.849471144103046,3722200.0
1996-11-06,6.896124082943823,7.074941523550123,6.87280045579489,6.997194913401221,6026000.0
1996-11-07,6.8494720693115765,6.950542838292924,6.826148456349174,6.919444094517186,2439800.0
1996-11-08,6.888345845229323,6.950543337245718,6.779500530780255,6.849472561008888,1462800.0
1996-11-11,6.8572503870048935,6.8572503870048935,6.732855936489067,6.795053458326744,1018000.0
1996-11-12,6.763955280027162,6.795054043624719,6.546264528003835,6.554039663772909,2442600.0
1996-11-13,6.468516195311581,6.507389491180423,6.2508260943417175,6.390769603573896,3708400.0
1996-11-14,6.336348436564478,6.592912475554215,6.328573894538024,6.592912475554215,2989200.0
1996-11-15,6.608461968036826,6.756180648307209,6.608461968036826,6.709532800105923,2217200.0
1996-11-18,6.686210075750458,6.709534301650677,6.6551113056033975,6.693984619997295,1477000.0
1996-11-19,6.68620723900924,6.779502916708379,6.68620723900924,6.779502916708379,1361600.0
1996-11-20,6.771730273758016,6.787279953172479,6.68620911303714,6.68620911303714,1542000.0
1996-11-21,6.701752527952416,6.709527657659775,6.569583627154958,6.616231439603525,1357400.0
1996-11-22,6.647335867264142,6.678434633228298,6.608462558098855,6.662884953666408,2280600.0
1996-11-25,6.678434820828087,6.95054799262886,6.678434820828087,6.942773449209339,2695800.0
1996-11-26,6.973874091458168,7.0127474154755705,6.841705027062937,6.872803804908831,3004800.0
1996-11-27,6.872799591243775,6.903898350023238,6.810602073684849,6.841700832464312,1980400.0
1996-11-28,6.841697974725873,6.934993618935712,6.83392343656826,6.911670004462872,2512200.0
1996-11-29,6.942774095317466,6.942774095317466,6.725083300354259,6.810604472247056,1387000.0
1996-12-02,6.763954776153648,6.763954776153648,6.655109408250303,6.732856014872759,1101800.0
1996-12-03,6.73285409689204,6.802826141551297,6.63955843278594,6.63955843278594,2136400.0
1996-12-04,6.6395603208724765,6.6395603208724765,6.476292565678795,6.592912475554215,1706600.0
1996-12-05,6.530711184722154,6.5618099280431466,6.274147293772964,6.281922424472608,3663800.0
1996-12-06,6.219724539739971,6.297471096486721,6.103104704619848,6.266372355156189,3237800.0
1996-12-09,6.390769515311221,6.44519248467162,6.3752204344422,6.44519248467162,1375400.0
1996-12-10,6.491841317171184,6.538489160099794,6.4529680158707565,6.5073904004275525,2723400.0
1996-12-11,6.344122740107595,6.4685171873333305,6.281925813074485,6.313023980011284,2086400.0
1996-12-12,6.375219101096048,6.382993639904551,6.188627203895526,6.188627203895526,2002400.0
1996-12-13,6.141978470126001,6.274147389814399,6.141978470126001,6.274147389814399,1289200.0
1996-12-16,6.250828059587914,6.29747591066462,6.17308144340687,6.196405072365418,1015000.0
1996-12-17,6.072006444872471,6.297471595951976,6.072006444872471,6.274147389814399,1862000.0
1996-12-18,6.320799014669492,6.328573556280404,6.266376037074111,6.320799014669492,1483400.0
1996-12-19,6.421870481278308,6.639561247352671,6.3829971725621455,6.631786704241363,2856400.0
1996-12-20,6.686203454855933,6.686203454855933,6.592907829958801,6.616231439603525,2804000.0
1996-12-23,6.616231439603525,6.686203454855933,6.5851327002514415,6.616231439603525,1293400.0
1996-12-24,6.616234220179732,6.655107512417168,6.616234220179732,6.63955843278594,678200.0
1996-12-27,6.65510798597242,6.740629116348305,6.647333445603596,6.725080035610656,377200.0
1996-12-30,6.7406305389798,6.896123751811256,6.7406305389798,6.818377145395528,948800.0
1996-12-31,6.8183762146095965,6.857249512510813,6.771728375760027,6.779502916708379,699000.0
1997-01-02,6.748406644375751,6.771730273758016,6.608462495443685,6.68620911303714,1328600.0
1997-01-03,6.709532388781743,6.748405692092971,6.709532388781743,6.732856014872759,804400.0
1997-01-06,6.748407028793072,6.83392819438559,6.725082804922542,6.748407028793072,806400.0
1997-01-07,6.748403263030473,6.83392438090026,6.693980302088374,6.83392438090026,974800.0
1997-01-08,6.818379016390093,6.849477786121937,6.795055383960984,6.810604472247056,3065000.0
1997-01-09,6.8183762146095965,6.833925889665754,6.779502916708379,6.779502916708379,1981200.0
1997-01-10,6.6862049105503685,6.74840240279593,6.655106164427587,6.701753987032135,1809000.0
1997-01-13,6.709529118432266,6.74840240279593,6.6862049105503685,6.701753987032135,452600.0
1997-01-14,6.725078639456258,6.802825213322805,6.71730410070146,6.7717264651443285,974200.0
1997-01-15,6.779505702515213,6.857252330264973,6.756182070086103,6.810604472247056,715600.0
1997-01-16,6.826154018922538,6.973872134202893,6.826154018922538,6.958323046223809,2691000.0
1997-01-17,6.981647717864187,7.0749434380248,6.966098035730936,7.051619211404786,1541600.0
1997-01-20,7.043840870632946,7.051615410929614,6.997193035693536,7.043840870632946,856800.0
1997-01-21,7.043840375725157,7.051614915475577,6.9971925440632745,7.036065835974736,902600.0
1997-01-22,7.012745762933149,7.098267530146249,6.973872448076182,7.098267530146249,1762200.0
1997-01-23,7.11381470511816,7.199335856165265,7.11381470511816,7.137138925021712,1569000.0
1997-01-24,7.137134748278248,7.191557105325135,7.129359617420803,7.160458361372969,1101600.0
1997-01-27,7.168239009562474,7.214887461835317,7.129365694774913,7.144915376585763,1812600.0
1997-01-28,7.191561313917266,7.199335856165265,7.090490485214607,7.137138925021712,2342000.0
1997-01-29,7.137140832260193,7.1526899209113335,7.106042061798202,7.144915376585763,638200.0
1997-01-30,7.15268708981244,7.191560389213595,7.121588331659621,7.191560389213594,860600.0
1997-01-31,7.199334957186716,7.269307015000433,7.199334957186716,7.245982798009369,1088000.0
1997-02-03,7.269305025669374,7.424798181298666,7.245980815061253,7.417023642149064,554200.0
1997-02-04,7.471450704527404,7.634718501906233,7.463676160492163,7.595845188570336,4348000.0
1997-02-05,7.619360010229908,7.705587816601123,7.493938561949013,7.517455345151461,4614200.0
1997-02-06,7.470418393126534,7.493934565732104,7.415546127600898,7.478257117328392,1263800.0
1997-02-07,7.564488133351182,7.658554067807509,7.525293894318275,7.650715339612254,2465800.0
1997-02-10,7.642873534612083,7.736939431200138,7.642873534612083,7.689906482906112,1202400.0
1997-02-11,7.705589135398446,7.948593345168021,7.705589135398446,7.862366122095816,2772200.0
1997-02-12,7.854523258656835,7.932911716719505,7.783974124845612,7.807490303430529,2115800.0
1997-02-13,7.838841403159951,7.917229817191552,7.791808474352219,7.870196888383819,1355000.0
1997-02-14,7.917237070592279,7.917237070592279,7.78397688387429,7.799654341821105,1135600.0
1997-02-17,7.783976743555604,7.799654201219807,7.744782501338418,7.768298687834724,306400.0
1997-02-18,7.768299163524242,7.854526382070812,7.744782975587928,7.854526382070812,1451200.0
1997-02-19,7.838847711983804,7.846686440084464,7.799653473423885,7.823170255782483,1162200.0
1997-02-20,7.823167076423488,7.823167076423488,7.5644849678345745,7.595840465550863,1338800.0
1997-02-21,7.603681050933032,7.627197829488423,7.478259627436162,7.509615132824509,600400.0
1997-02-24,7.478259590055155,7.588003559337543,7.431226631235994,7.588003559337543,1622400.0
1997-02-25,7.682069070995758,7.783974308098909,7.658552293800727,7.760457530903878,1798200.0
1997-02-26,7.744778754296132,7.815327877708982,7.61151803639727,7.689906482906112,2799200.0
1997-02-27,7.619359828774603,7.682070850449906,7.588004915993578,7.650715339612254,2157200.0
1997-02-28,7.57232879595271,7.658556024241151,7.57232879595271,7.658556024241151,1024000.0
1997-03-03,7.6115207074393405,7.674231725875578,7.588004524068198,7.674231725875579,2500400.0
1997-03-04,7.823170374782889,7.838847831222684,7.713426385534445,7.752620624690559,1822200.0
1997-03-05,7.799652759689415,7.9642684269660196,7.799652759689415,7.932912919376056,3995400.0
1997-03-06,7.995623740218504,8.183756183129073,7.995623740218504,8.160239403494046,2719400.0
1997-03-07,8.160236154713074,8.544339614806463,8.160236154713074,8.418918235484785,3491200.0
1997-03-10,8.41892202268916,8.701120402622351,8.411083295090906,8.685442947425845,3116000.0
1997-03-11,8.63840748057709,8.748151436919047,8.465953119222906,8.505147346626716,3924600.0
1997-03-12,8.481635828591955,8.481635828591955,8.387569863735408,8.426764115435105,1933800.0
1997-03-13,8.371886007342983,8.371886007342983,8.254303342060393,8.285658241023993,1835800.0
1997-03-14,8.28565864302605,8.348369640108578,8.230786969121132,8.277819917904832,1474000.0
1997-03-17,8.199435203075783,8.2072739317653,8.058336292494516,8.19159647438627,2471800.0
1997-03-18,8.191600696620926,8.207278162080666,8.074017911501967,8.097534707748547,674800.0
1997-03-19,8.074013997047562,8.081852725977049,7.995625511639334,8.050497212202421,1633400.0
1997-03-20,8.034816970359016,8.04265569657246,7.932911735414798,7.987784015021867,757400.0
1997-03-21,7.9877812485472415,8.11320261869357,7.948587032997998,8.074008403144326,1695400.0
1997-03-24,8.12888289225152,8.324854038140481,8.121044166027255,8.317015311916217,1716000.0
1997-03-25,8.356209136470614,8.46595309246572,8.301337457501285,8.324853635035378,2465600.0
1997-03-26,8.34053554088352,8.34053554088352,8.25430832061329,8.262147050082088,1047800.0
1997-03-27,7.878035610175751,8.262138958541817,7.87019688838382,7.870196888383819,2717000.0
1997-03-31,7.917235875716958,7.917235875716958,7.619359435229722,7.674231725875579,3179400.0
1997-04-01,7.674227238174915,7.791809880440956,7.619354979617015,7.713421452263596,3054600.0
1997-04-02,7.729103418464841,7.729103418464841,7.540970961212722,7.674231725875579,1521200.0
1997-04-03,7.61935950230836,7.799653233357351,7.5880045908707965,7.682070521296688,2838800.0
1997-04-04,7.603685124782303,7.705590422378411,7.588007662716828,7.64287937800283,2039400.0
1997-04-07,7.760459758831223,7.799654000037441,7.721265517625004,7.744782301571399,2035800.0
1997-04-08,7.783971157234469,7.783971157234469,7.666388514968427,7.713421452263596,1332000.0
1997-04-09,7.744781667338541,7.776136579290484,7.58800471535239,7.627198953348928,1262800.0
1997-04-10,7.611521121363933,7.611521121363933,7.352839501874343,7.399872469230937,3003000.0
1997-04-11,7.13335349427468,7.243097513797955,7.117676033509979,7.156870283478521,4059200.0
1997-04-14,7.188222785902681,7.243095076226143,7.125512365891486,7.235256348481816,2122400.0
1997-04-15,7.446906186361484,7.478261700441712,7.415550672281255,7.446906186361485,4170000.0
1997-04-16,7.431226631235994,7.60368101292509,7.415548579591928,7.588003559337543,2747600.0
1997-04-17,7.603685269696281,7.619362732060543,7.556652284546644,7.572329746910905,1866600.0
1997-04-18,7.5958465385141505,7.5958465385141505,7.540974224125529,7.572329746910905,1054600.0
1997-04-21,7.548810856735843,7.603682553466037,7.462583050364629,7.517455345151461,456400.0
1997-04-22,7.52529357188247,7.705587302931461,7.454743825034751,7.682070521296688,2349600.0
1997-04-23,7.68207087459823,7.79965359206657,7.650715363662013,7.752620624690559,1612800.0
1997-04-24,7.744781896470662,7.791814863846673,7.697748331038024,7.752620624690559,2042200.0
1997-04-25,7.697748659286998,7.75262095527941,7.658554418459556,7.721265443006125,750000.0
1997-04-28,7.721261577972604,7.721261577972604,7.658550584817291,7.697744806025272,1107000.0
1997-04-29,7.807487395123005,7.901553868592107,7.799648671847976,7.8780371007107695,3750600.0
1997-04-30,7.854527726616066,7.979949809306448,7.84668899596212,7.948594288633852,1662800.0
1997-05-01,7.956429506197825,8.16807813068687,7.9172352721771455,8.160239403494046,2971200.0
1997-05-02,8.22295412620804,8.426764115435105,8.22295412620804,8.426764115435105,2454400.0
1997-05-05,8.458349757585907,8.458349757585907,8.213523691146376,8.25301178581535,5279600.0
1997-05-06,8.174043279614779,8.205633905551458,8.102964521892522,8.197736399702556,2672600.0
1997-05-07,8.166137716927924,8.181932713042139,8.134547122159017,8.134547122159017,3860000.0
1997-05-08,8.016082826533594,8.292499475724409,8.016082826533594,8.229318286321746,3444400.0
1997-05-09,8.245122576728825,8.316201339101019,8.181941320722183,8.308303230194353,2740200.0
1997-05-12,8.300400174734197,8.387273891759515,8.276707671476771,8.34778578378976,5418000.0
1997-05-13,8.292502622212055,8.339888230973697,8.276707620138408,8.324093228900052,2234600.0
1997-05-14,8.339886886159885,8.37147748775387,8.284603785275866,8.300398784802555,1839400.0
1997-05-15,8.26090825563866,8.42675811208954,8.26090825563866,8.418860614647201,2155600.0
1997-05-16,8.371481558632642,8.450457799751817,8.371481558632642,8.395174671984757,1846800.0
1997-05-20,8.331988871977586,8.466248167287064,8.292500773058261,8.434658170184061,2172800.0
1997-05-21,8.466247471178244,8.52942866527053,8.442554975299027,8.51363366801772,1590600.0
1997-05-22,8.4978397732733,8.52153287644694,8.450454169466664,8.458351669677663,2153600.0
1997-05-23,8.489940022107746,8.56891620835991,8.482042523990627,8.545223111468067,918800.0
1997-05-26,8.600506978759562,8.718971260553658,8.568916383106368,8.69527816317864,1323800.0
1997-05-27,8.671586050707914,8.671586050707914,8.497838068224386,8.51363366801772,2137200.0
1997-05-28,8.537324883903606,8.55312048132872,8.371475027452725,8.418860614647201,1699600.0
1997-05-29,8.426761768904614,8.450454874053753,8.237219337874281,8.268809341352208,1530800.0
1997-05-30,8.142442742818243,8.316190672716044,8.110852155333157,8.316190672716044,2392000.0
1997-06-02,8.339887848743082,8.42676156124798,8.2925022421532,8.410966559898245,1461000.0
1997-06-03,8.37147636532347,8.48994065351201,8.37147636532347,8.4425550587447,1254800.0
1997-06-04,8.442554850220821,8.489940443817748,8.410964253642698,8.474145446798943,1442200.0
1997-06-05,8.489942771728277,8.568918983558305,8.37147845398323,8.410966559898245,1038000.0
1997-06-06,8.387271279833145,8.54522366252334,8.387271279833145,8.51363366801772,889000.0
1997-06-09,8.51363903366352,8.51363903366352,8.37937906223638,8.395174671984757,2006000.0
1997-06-10,8.41886048256102,8.442553577056746,8.363577398791556,8.379372393428426,481400.0
1997-06-11,8.347791364563227,8.35568947346989,8.260917589459929,8.308303230194353,1546800.0
1997-06-12,8.339886371253337,8.482043768379137,8.339886371253337,8.434658170184061,1808800.0
1997-06-13,8.474146269103386,8.489941267654887,8.410965069816237,8.434658170184061,1437600.0
1997-06-16,8.434654866516599,8.497835438516745,8.434654866516599,8.482040446151792,1471400.0
1997-06-17,8.434656212072316,8.466246201841678,8.371475027452725,8.418860614647201,743200.0
1997-06-18,8.355678756437317,8.403064336394776,8.316190672716044,8.316190672716044,630800.0
1997-06-19,8.355680032568044,8.434656212072316,8.355680032568044,8.418860614647201,1341600.0
1997-06-20,8.395169463977389,8.474145656103083,8.395169463977389,8.4425550587447,1592200.0
1997-06-23,8.40306561976252,8.513632391576586,8.39516812232018,8.418860614647201,796200.0
1997-06-24,8.450455616818203,8.632101165485734,8.450455616818203,8.632101165485734,2359800.0
1997-06-25,8.703180823230037,8.77425955497071,8.687385817305824,8.742668940581426,4847600.0
1997-06-26,8.655793670176664,8.726872389330948,8.632101165485734,8.632101165485734,2043400.0
1997-06-27,8.639994896494956,8.639994896494956,8.529428115233827,8.545223111468067,1564000.0
1997-06-30,8.584711758195889,8.584711758195889,8.466247471178244,8.51363366801772,628800.0
1997-07-02,8.553119464937867,8.76635488324387,8.50573328083399,8.76635488324387,2083000.0
1997-07-03,8.805846392667105,8.916413194338757,8.805846392667105,8.853231992657642,1836600.0
1997-07-04,8.845333007408898,8.89271859944049,8.766356819842748,8.876923602943458,2105800.0
1997-07-07,8.876923662927519,8.932206753581191,8.861128063783257,8.900616157833166,1281800.0
1997-07-08,8.88482417443531,9.074367210664738,8.861131068953869,9.066469709684494,1457400.0
1997-07-09,9.090159430762515,9.153340624350545,9.066466935072397,9.090159430762515,1533200.0
1997-07-10,9.034874598610775,9.105953277075958,9.01907900198496,9.034874598610775,1125000.0
1997-07-11,9.026980265964658,9.121751468779896,9.01908216361288,9.042775265586997,461600.0
1997-07-14,9.01907900198496,9.09805517749285,9.01907900198496,9.034874598610775,993200.0
1997-07-15,9.050669527513472,9.07436262101136,8.884819680649427,8.924307768118979,1390000.0
1997-07-16,9.082263273400937,9.121751374589634,9.019082070482773,9.113853874860014,1752800.0
1997-07-17,9.105955642023844,9.153341239127222,9.058569442379907,9.082262542201876,3206200.0
1997-07-18,8.979591116354692,9.042772299199324,8.884819944628159,9.003284210556533,934000.0
1997-07-21,8.987492635869021,8.987492635869021,8.853232721873198,8.88482332531578,725800.0
1997-07-22,8.892721614666705,9.074367148675009,8.892721614666705,9.050674043355423,2342400.0
1997-07-23,9.113853810419108,9.137546309440438,9.066468209835833,9.098058208530944,1610200.0
1997-07-24,9.121749286559943,9.121749286559943,9.003285010111114,9.05856809810438,1419400.0
1997-07-25,9.050669592696194,9.121748271161376,9.011181504942249,9.034874598610775,580200.0
1997-07-28,9.034878313818371,9.074366417810111,9.019082710697283,9.019082710697283,496800.0
1997-07-29,9.011182508032942,9.05856809810438,8.963796917961504,9.05856809810438,517800.0
1997-07-30,9.066468273941696,9.192830077237414,9.066468273941696,9.113853874860014,1009800.0
1997-07-31,9.192829955640368,9.192829955640368,9.074365653641236,9.074365653641236,389000.0
1997-08-01,9.074365043108074,9.113853141117648,8.955900749079353,9.082262542201876,758000.0
1997-08-05,9.10612137550013,9.153838920744338,9.034544754253067,9.137933274583435,812000.0
1997-08-06,9.098166167306289,9.31289536799402,9.098166167306289,9.281083477250302,904800.0
1997-08-07,9.32084736958993,9.39242396578063,9.296988908700564,9.32084736958993,1375200.0
1997-08-08,9.193604219582342,9.296992746397818,9.090216299528413,9.22541612066107,1300800.0
1997-08-11,9.145884125085674,9.185648838673002,9.026589984323689,9.122025054228727,1018800.0
1997-08-12,9.129977466040682,9.177694995681463,9.09021275687981,9.098165577359724,829000.0
1997-08-13,9.193605147404432,9.201557971786327,8.915252046706778,9.002734328430861,1754800.0
1997-08-14,9.01863759696531,9.058402312466246,8.955013809459242,8.962966631207149,750800.0
1997-08-15,8.939110488306214,8.939110488306214,8.772098761165616,8.780051584979633,836400.0
1997-08-18,8.795957232607666,8.827769134625294,8.557368877617792,8.780051584979633,1554200.0
1997-08-19,8.811860943656901,8.883436944085851,8.764142801022416,8.883436944085851,1334600.0
1997-08-20,8.891393242832319,8.994781169474528,8.859581339726414,8.994781169474528,909200.0
1997-08-21,8.986826592938849,8.986826592938849,8.708473556874372,8.732332631241627,1334400.0
1997-08-22,8.660761004691098,8.748243316503771,8.581231519995608,8.724384228390399,1303200.0
1997-08-25,8.764146673398352,8.803911405322596,8.644852477625626,8.692570641344041,1673600.0
1997-08-26,8.684617943547465,8.827771233278282,8.597135647272724,8.613041905443763,2709400.0
1997-08-27,8.6209912226278,8.64484969003202,8.406261375421073,8.509649887790399,2202400.0
1997-08-28,8.517606125193474,8.517606125193474,8.438076655104345,8.48579421580548,1195400.0
1997-08-29,8.430124956774206,8.461936870416277,8.406265869852206,8.430124956774206,746800.0
1997-09-02,8.430124956774206,8.469889697136349,8.390360216412063,8.430124956774206,2693400.0
1997-09-03,8.446030610214349,8.50965443749849,8.430124956774206,8.430124956774206,1939000.0
1997-09-04,8.430121246224651,8.438074069444259,8.35059180050555,8.358544623725157,665800.0
1997-09-05,8.438072228367385,8.438072228367385,8.25515490718053,8.28696619311815,3072400.0
1997-09-08,8.32673704421524,8.469890363485932,8.310831389523758,8.446031274686874,1603400.0
1997-09-09,8.430118768688638,8.501695370152413,8.398306878397921,8.477836300744043,1248600.0
1997-09-10,8.461936870416277,8.628948658584918,8.414219303334063,8.430124956774206,4693400.0
1997-09-11,8.406263140048496,8.493746025845926,8.382404667635951,8.469886946671792,2014000.0
1997-09-12,8.549414184013491,8.581226079073735,8.509649466878544,8.57327325699903,1269600.0
1997-09-15,8.605087073530502,8.70052278675089,8.58918142470791,8.684616531166686,1125400.0
1997-09-16,8.756195539568013,8.97092549748961,8.756195539568013,8.97092549748961,1629800.0
1997-09-17,9.050451220343248,9.129980666543938,9.050451220343248,9.106121589979123,1388600.0
1997-09-18,9.129980691992436,9.296992408127103,9.129980691992436,9.217462961704737,1800400.0
1997-09-19,9.122025233560246,9.27313126951499,9.122025233560246,9.27313126951499,1610600.0
1997-09-22,9.312895827516716,9.43218996862093,9.304943006128712,9.41628432584492,989200.0
1997-09-23,9.456049783684104,9.456049783684104,9.40037881606432,9.448096961670256,626200.0
1997-09-24,9.424240290270296,9.52762882307916,9.424240290270296,9.519675392277264,1251200.0
1997-09-25,9.51967407475347,9.567392225914334,9.360615188914569,9.400379910374292,2103000.0
1997-09-26,9.400381142868362,9.464004948250306,9.304946041557027,9.384475494903668,653800.0
1997-09-29,9.328804626379508,9.43219254619963,9.328804626379508,9.43219254619963,404600.0
1997-09-30,9.432191413380773,9.432191413380773,9.328803505977678,9.368568225769977,1594400.0
1997-10-01,9.368567544381795,9.368567544381795,9.27313185976456,9.360614115592623,1143600.0
1997-10-02,9.42423972263832,9.487863524651887,9.400380645192843,9.43219254619963,846200.0
1997-10-03,9.559438522363484,9.662827037901591,9.543532876939844,9.615109494869188,1189400.0
1997-10-06,9.631014231552392,9.750308381258064,9.511720081846716,9.72644991537378,1217200.0
1997-10-07,9.75825709750546,9.774163341497308,9.61510454214588,9.6469164233684,782600.0
1997-10-08,9.63896953438818,9.63896953438818,9.424240252355595,9.607158238354897,937000.0
1997-10-09,9.503772775333776,9.559443168133114,9.448102382534438,9.464008035688028,944200.0
1997-10-10,9.304946142669936,9.352663693844129,9.273134239633276,9.312898966738702,1061200.0
1997-10-14,9.392428318886015,9.424240221576987,9.320851689521724,9.384475494903668,765600.0
1997-10-15,9.368572667123768,9.368572667123768,9.249278451193137,9.249278451193137,523400.0
1997-10-16,9.328798456331835,9.368563154599643,9.1538334198968,9.201550936465942,1374000.0
1997-10-17,9.145884868042833,9.161790512065291,9.066355434407678,9.15383769005406,776800.0
1997-10-20,9.153838374834686,9.368568225769977,9.122026477648554,9.368568225769977,790600.0
1997-10-21,9.392427630533357,9.57534560252956,9.360615730173816,9.57534560252956,1518200.0
1997-10-22,9.55943655632736,9.702589762744529,9.47990713204257,9.68668412059211,1360400.0
1997-10-23,9.54352970760269,9.798023590434251,9.511717820558426,9.702588536062738,1426800.0
1997-10-24,9.74235718450747,9.79802755428576,9.686686814729178,9.74235718450747,2013000.0
1997-10-27,9.623059833538637,9.750306784365396,9.066353892755409,9.066353892755409,1886600.0
1997-10-28,8.788006587307464,9.44810144245244,8.74824185161829,9.352665712741391,4722600.0
1997-10-29,9.527627231516202,9.662827037901591,9.46400343629868,9.615109494869188,2024200.0
1997-10-30,9.503769860115094,9.599204963286091,9.464005132666914,9.559440235837911,2664200.0
1997-10-31,9.702592892986216,9.702592892986216,9.591251541714389,9.67873381529884,1244400.0
1997-11-03,9.94118142077138,10.068428421604942,9.87755761697382,10.052522774036332,3330200.0
1997-11-04,10.036615356719985,10.10023915314518,9.957085914569234,10.084333507419627,676800.0
1997-11-05,10.154815690932264,10.515199519870682,10.122781450603943,10.411088391554213,2703000.0
1997-11-06,10.403070733058554,10.715403858602942,10.34701131729529,10.651335431157662,2332800.0
1997-11-07,10.339004804832998,10.611294127607843,10.339004804832998,10.45913266288139,1282000.0
1997-11-10,10.507184074839614,10.57125251630893,10.379048413904863,10.379048413904863,1487800.0
1997-11-11,10.331000337693606,10.347017148079866,10.274940890339538,10.331000337693606,1389800.0
1997-11-12,10.290952219192755,10.298961231121991,10.106755942853166,10.154807570421289,2219600.0
1997-11-13,10.17082883674322,10.250914103174267,9.994641494995752,10.18684564562859,953200.0
1997-11-14,10.250913971937605,10.41108450274913,10.194854530554403,10.347016046023686,1555400.0
1997-11-17,10.459132587040054,10.627310853886046,10.44311456181341,10.61930306327648,1569000.0
1997-11-18,10.57925612016761,10.635315519536505,10.451119302750216,10.483152896102936,1230000.0
1997-11-19,10.451131039214037,10.459140057547854,10.347019910897572,10.411088391554213,1136400.0
1997-11-20,10.435108163050108,10.53121021720941,10.435108163050108,10.523201203527837,596400.0
1997-11-21,10.507181774906684,10.651335431157662,10.507181774906684,10.651335431157662,2052200.0
1997-11-24,10.635316453568777,10.68336684781782,10.587264837316372,10.68336684781782,1526600.0
1997-11-25,10.66736109217616,10.699395943506795,10.27494363391174,10.411088391554213,1677600.0
1997-11-26,10.483151355175922,10.483151355175922,9.850478814432313,9.914547213723544,1270400.0
1997-11-27,9.89853247915009,9.922558288117155,9.73035364938574,9.77840465631817,1684400.0
1997-11-28,9.778406629922806,9.802432443739072,9.7303556132921,9.77039822898466,2117400.0
1997-12-01,9.77039883789954,10.250910256156896,9.754382035025042,10.22688444084328,1373800.0
1997-12-02,10.170829789822388,10.48316186936954,10.154812979436125,10.331000337693606,2061200.0
1997-12-03,10.330992875135305,10.387052281995045,10.186839241779245,10.274933468275565,1515400.0
1997-12-04,10.33099684699533,10.34701365196974,10.234894795144989,10.258920613608549,431600.0
1997-12-05,10.234894771950986,10.31498001864543,10.178834732663708,10.29896321370732,1131000.0
1997-12-08,10.306969938498224,10.571251469639977,10.306969938498224,10.539217863078932,1169000.0
1997-12-09,10.515194342516336,10.7954927381249,10.507185328125908,10.747441095790393,987000.0
1997-12-10,10.675366778805111,10.795494684293534,10.635324143642308,10.70740039813366,983600.0
1997-12-11,10.603283877634468,10.65133550404816,10.379046213046877,10.451122430663796,1225800.0
1997-12-12,10.371038373624067,10.539217863078932,10.178833679248417,10.539217863078932,1074600.0
1997-12-15,10.571249160221967,10.571249160221967,10.47514713952974,10.507180739092652,804600.0
1997-12-16,10.46714785387704,10.515199519870682,10.331003096234564,10.411088391554213,853200.0
1997-12-17,10.39506988222564,10.39506988222564,10.18684765953832,10.210873488618308,895600.0
1997-12-18,10.202859455477578,10.202859455477578,10.01065476184969,10.050697380897091,1543400.0
1997-12-19,9.890521411238948,9.946580802367622,9.794419423303635,9.914547213723544,2616800.0
1997-12-22,9.89853527265266,10.050697346715662,9.89853527265266,9.978620510475094,1037200.0
1997-12-23,10.026672653452197,10.026672653452197,9.79442592656866,9.810442731525471,2395200.0
1997-12-24,9.930561887946126,9.930561887946126,9.59420439098077,9.650263770141194,503200.0
1997-12-29,9.74637237829551,10.058704901716215,9.738363977387662,10.042688099900518,1219600.0
1997-12-30,10.034684275546589,10.210871619880946,10.034684275546589,10.170828986077492,1515000.0
1997-12-31,10.130781487994618,10.202858316433677,10.090738873417564,10.146798289424716,1097600.0
1998-01-02,10.146798431528024,10.146798431528024,10.002645383632888,10.130781629873612,248600.0
1998-01-05,10.138795633244106,10.427102499350154,10.138795633244106,10.39506887834005,1642600.0
1998-01-06,10.210865051005822,10.387052281995045,10.17082244296266,10.274933468275565,797200.0
1998-01-07,10.186840196236467,10.290951231304064,9.91455092483217,10.002644548580724,2012600.0
1998-01-08,9.970613131920564,10.074724196172715,9.890527885881042,9.970613131920564,1272000.0
1998-01-09,9.94658840736916,9.970614228223512,9.61823898470437,9.658281612126954,1891800.0
1998-01-12,9.289887878680632,9.61022884001445,9.257853660346877,9.49010097951427,1887600.0
1998-01-13,9.610221181883349,9.650263770141194,9.554161802722923,9.650263770141194,1594600.0
1998-01-14,9.706329056908062,9.706329056908062,9.49810759343678,9.554167617718672,2050200.0
1998-01-15,9.5381521573766,9.5381521573766,9.305904834414058,9.321922249343627,995800.0
1998-01-16,9.4500564184045,9.474082229970644,9.24984335869254,9.418022206650232,2500400.0
1998-01-19,9.578194694468417,9.578194694468417,9.426032614478146,9.482092649738718,979600.0
1998-01-20,9.530141793293753,9.626243819077514,9.345945531039463,9.594210217817446,1157600.0
1998-01-21,9.570184405870616,9.61022701844748,9.498107581031904,9.594210217817446,1099600.0
1998-01-22,9.570190358438222,9.570190358438222,9.16976398360817,9.16976398360817,1674000.0
1998-01-23,11.332064490191884,11.85261868938798,9.5942145618919,10.84354390676006,24069400.0
1998-01-26,10.811509996682132,11.32405516698247,10.651339478212767,11.243969907747788,10347200.0
1998-01-27,11.211931562890255,11.25998318696121,11.10782052540556,11.203922551543908,6117000.0
1998-01-28,11.195913433404431,11.292015448136826,11.011717192332013,11.05976881069992,4173800.0
1998-01-29,11.043753713222353,11.043753713222353,10.731421777166029,10.899601263967892,2643400.0
1998-01-30,10.811509544901725,10.84354315845538,10.61930541957175,10.747441095790393,1866400.0
1998-02-02,10.82752627767445,11.195918941043706,10.82752627767445,11.051765237029471,1957200.0
1998-02-03,10.971679061881748,11.243968418411557,10.971679061881748,11.235960626751217,1566600.0
1998-02-04,11.161818314013122,11.29882233618392,11.008696388595846,11.024814291842318,2138400.0
1998-02-05,11.121521823416394,11.218230462893992,11.057048987192305,11.08122645449097,1542200.0
1998-02-06,11.121517594563077,11.185990406271983,11.08122224095959,11.161812948166569,697600.0
1998-02-09,11.169874388635678,11.306878367977117,11.161814824673378,11.290760469769324,1815800.0
1998-02-10,11.282696298919175,11.3632869867686,11.250460515665932,11.322991642843888,1902000.0
1998-02-11,11.322998075015557,11.63730144428577,11.282702708200556,11.597006077470768,1722800.0
1998-02-12,11.588945639607944,12.04025292823491,11.54059071631512,11.975781336800187,5355000.0
1998-02-13,12.024137864509733,12.072492799199994,11.887133855843429,12.064433233512592,2862600.0
1998-02-16,12.008013731203825,12.024131624497054,11.943540928314478,11.983836276405764,711400.0
1998-02-17,12.024130816339587,12.29008034181056,12.024130816339587,12.056367830475784,2077600.0
1998-02-18,12.048312226220997,12.048312226220997,11.8710128942534,11.95966194537882,1813400.0
1998-02-19,11.959664437289067,11.959664437289067,11.725951800505994,11.822660435391509,931200.0
1998-02-20,11.83877586953045,11.999957303994943,11.725949357292006,11.95966194537882,1226600.0
1998-02-23,12.056371769587464,12.128902923088004,11.98383938637018,12.088607564539537,2062200.0
1998-02-24,12.088603393338126,12.330375461204884,12.088603393338126,12.298139677375849,3009000.0
1998-02-25,12.410974534678004,12.53992021653555,12.21755724160885,12.257852613474686,1370800.0
1998-02-26,12.298149234096693,12.539921489841314,12.20949891510342,12.45933073792644,785400.0
1998-02-27,12.459325471171148,12.459325471171148,12.24978911287992,12.24978911287992,900200.0
1998-03-02,12.257848676551417,12.330379830727813,12.169198395032025,12.24978911287992,1248600.0
1998-03-03,12.13696555208359,12.290087461354624,12.128905986451617,12.28202789572265,1282800.0
1998-03-04,12.282023276883756,12.282023276883756,12.088606071624406,12.161137216167514,1314200.0
1998-03-05,12.008012966281306,12.330375730476778,12.008012966281306,12.27396249268584,1613600.0
1998-03-06,12.290086359890292,12.386794990221448,12.217555194571162,12.31426382490232,1461000.0
1998-03-09,12.26591019466215,12.451269139773714,12.249792292851808,12.451269139773714,963400.0
1998-03-10,12.491559467675833,12.5882680692242,12.483499905164887,12.56409061140796,924600.0
1998-03-11,12.612444446120952,12.749448389049256,12.612444446120952,12.68497558363697,1786200.0
1998-03-12,12.717221976247869,12.75751735562146,12.652749123306652,12.717221976247869,2950600.0
1998-03-13,12.765567377015635,12.878395103585886,12.556032278613609,12.56409061140796,1815400.0
1998-03-16,12.572153514863976,12.781689898665144,12.572153514863976,12.77363033401244,1212400.0
1998-03-17,12.854218049412536,12.926749195422255,12.789745236450214,12.894513403799412,924200.0
1998-03-18,12.862278016939944,13.031517772860647,12.862278016939944,12.967044957869428,1287800.0
1998-03-19,12.975099749077373,13.0073355298594,12.878391177015066,12.942863968295338,1348400.0
1998-03-20,12.950934177708824,12.991229555504884,12.82198970659185,12.86228508438791,1657000.0
1998-03-23,12.749449753841912,12.797804670506505,12.65274115022934,12.66885904587867,1923600.0
1998-03-24,12.65274644266098,12.676923911106304,12.57215570098798,12.660806008715134,1570600.0
1998-03-25,12.693042514671331,12.797810730577138,12.54797892570308,12.620511335045803,864200.0
1998-03-26,12.556031186721,12.604384868431971,12.491558381389885,12.53185373100727,844000.0
1998-03-27,12.572152765394536,12.580212329566782,12.459326245284142,12.499621606711688,539600.0
1998-03-30,12.43515263664526,12.531861288101965,12.306206948224848,12.370679792435055,697400.0
1998-03-31,12.40291247678242,12.435149505629246,12.273968050545829,12.330381313881642,722400.0
1998-04-01,12.346493757737466,12.354553318817016,12.225607719842422,12.241725612285151,908800.0
1998-04-02,12.265912556964995,12.265912556964995,12.024140294095575,12.080553576154982,2475200.0
1998-04-03,12.185320651752471,12.185320651752471,12.104729905074588,12.177262314915003,2821000.0
1998-04-06,12.354562514493647,12.483506979727077,12.354562514493647,12.45933073792644,2505200.0
1998-04-07,12.5318552164359,12.805863134426303,12.5318552164359,12.74139155116971,3472000.0
1998-04-08,12.74139464523039,12.878398637495,12.676921816600888,12.870339072772468,2326400.0
1998-04-09,12.894516204662231,13.14434794801432,12.894516204662231,13.11211091967253,1511000.0
1998-04-13,13.241055682185946,13.539241103400816,13.168523295587644,13.490886179001947,1320800.0
1998-04-14,13.482825266808575,13.901896689176674,13.45864780923191,13.877719231600008,2589800.0
1998-04-15,13.877723337864536,14.022786896530658,13.603715350163933,13.764896808744744,2670200.0
1998-04-16,13.652066226042292,13.740716501811622,13.539239720260133,13.700421145501323,1719200.0
1998-04-17,13.539237545732476,13.700418945086431,13.25717009686305,13.378056146378515,1905400.0
1998-04-20,13.249109702412593,13.353877851352156,13.168519007800068,13.192696462127106,1693600.0
1998-04-21,13.095991386706066,13.249113255648547,12.991223209669071,13.15240464212084,1476600.0
1998-04-22,13.095992479472184,13.152405739594236,13.055697117996884,13.095992479472184,670600.0
1998-04-23,13.063755886534308,13.128227477194688,12.910632784423983,12.975105604801136,676600.0
1998-04-24,12.91063491628542,12.91063491628542,12.588271990886447,12.636626921583083,1521600.0
1998-04-27,12.491565914185236,12.491565914185236,12.265911574308124,12.370679792435055,1545200.0
1998-04-28,12.491556862635724,12.539911768184076,12.346493375707013,12.38678872042519,1487200.0
1998-04-29,12.451269139773714,12.48350494339439,12.338442597384285,12.451269139773714,1622000.0
1998-04-30,12.55603241164258,12.684976805167684,12.507677495497791,12.572150307118644,2134800.0
1998-05-01,12.709155358689651,12.73333281884599,12.564091827468316,12.580210954050347,578000.0
1998-05-04,12.652742527624692,12.67691998858898,12.507678991555707,12.523796888959652,701200.0
1998-05-05,12.515734484442202,12.547970268765576,12.41096634081671,12.547970268765576,1797200.0
1998-05-06,12.603092632883238,12.603092632883238,12.424785460338176,12.449100355845903,401000.0
1998-05-07,12.416678719667214,12.440993612505332,12.295105492183453,12.3923638268291,741400.0
1998-05-08,12.424783044729866,12.716558023975232,12.424783044729866,12.716558023975232,1410800.0
1998-05-11,12.740872914755691,12.846236616999873,12.684138994072432,12.716558023975232,875000.0
1998-05-12,12.659824541559583,12.830027546208306,12.578775727290052,12.765188247451327,985400.0
1998-05-13,12.805710514388592,12.821920027192077,12.603088512578646,12.66792780049914,556200.0
1998-05-14,12.64361173754007,12.716555156727916,12.57066831835222,12.64361173754007,784000.0
1998-05-15,12.635506852688028,12.635506852688028,12.497724146273518,12.5220390325129,595000.0
1998-05-19,12.56256626030688,12.74897878118827,12.56256626030688,12.676034106039848,395000.0
1998-05-20,12.72466388947213,12.740873405047305,12.659824590464677,12.676034106039848,940600.0
1998-05-21,12.66793061314246,12.82192287402609,12.66793061314246,12.82192287402609,1188000.0
1998-05-22,12.821918591253766,12.886757871912843,12.821918591253766,12.86244298707739,812200.0
1998-05-25,12.870546260964236,13.162321121264451,12.870546260964236,13.162321121264458,481000.0
1998-05-26,13.21095471105544,13.356842801831723,13.00833270628465,13.00833270628465,1947400.0
1998-05-27,12.951597620178786,12.984016643325583,12.765185145318556,12.984016643325583,2101200.0
1998-05-28,12.911078326965551,13.19474922011486,12.902972949621365,13.186643842770671,944400.0
1998-05-29,13.291998948437252,13.454096496588926,13.26768406887327,13.26768406887327,1280600.0
1998-06-01,12.967803852133905,13.332523335475171,12.967803852133905,13.26768406887327,814200.0
1998-06-02,13.23526553340135,13.373048206980515,13.23526553340135,13.308208938029676,1126800.0
1998-06-03,13.389262441768826,13.494626136421552,13.31631901138974,13.478416622638049,1268400.0
1998-06-04,13.454101256016797,13.591883973345531,13.38926196647781,13.591883973345531,1306600.0
1998-06-05,13.551356935322374,13.591881328811205,13.535147425268114,13.543252798648416,1635000.0
1998-06-08,13.50273080365545,13.535149829522576,13.437891515214629,13.494625428835384,486800.0
1998-06-09,13.454107721137545,13.486526763132112,13.381164258296176,13.413583300290744,859000.0
1998-06-10,13.36494306732275,13.36494306732275,13.129902104577612,13.162321121264458,951800.0
1998-06-11,13.09748569775229,13.154219606612411,12.886758337178737,12.984016643325583,1270200.0
1998-06-12,12.935394807048764,13.292009193157966,12.902974530407043,13.251484774886144,1211400.0
1998-06-15,12.984017818370845,13.129905909147125,12.951598792290143,13.00833270628465,657800.0
1998-06-16,13.0488575546094,13.186640275236002,13.008333152265893,13.056962929760743,1037000.0
1998-06-17,13.10558957486046,13.292002046017853,13.10558957486046,13.129904460090804,881800.0
1998-06-18,13.11369831895659,13.11369831895659,12.935391175954598,12.935391175954594,557800.0
1998-06-19,12.967809274107562,12.984018788358862,12.805711658181217,12.854341437641784,1461000.0
1998-06-22,12.805705957294066,12.830020836199772,12.773286943223868,12.773286943223868,976600.0
1998-06-23,12.797602280096848,12.82191716222236,12.60308569650532,12.740868379608177,516400.0
1998-06-24,12.732760217789004,12.805703604397522,12.594976341541535,12.805703604397522,828200.0
1998-06-25,12.821915768628497,13.146110863848977,12.821915768628497,13.113691849009385,1106400.0
1998-06-26,13.081277048669,13.235270525094284,13.048858020319813,13.170431231689252,489600.0
1998-06-29,13.194748417113033,13.413579988312096,13.194748417113033,13.373055577471275,1076800.0
1998-06-30,13.348735953751032,13.356841327729956,13.097485437587968,13.129904460090804,1299400.0
1998-07-02,13.21095229596157,13.373049870145149,13.21095229596157,13.29200108305336,1002000.0
1998-07-03,13.22716230011572,13.32442060091751,13.194743278750588,13.243371810798289,106200.0
1998-07-06,13.283904713300762,13.373058934211716,13.251485671173429,13.332534513198954,663600.0
1998-07-07,13.332534458597143,13.446002342285311,13.300115416602576,13.413583300290744,1221600.0
1998-07-08,13.470308892447314,13.527042799124397,13.373050590042832,13.429784496719911,1167800.0
1998-07-09,13.421688734109908,13.454107776237242,13.210961250160665,13.332534513198954,1212600.0
1998-07-10,13.381160221880602,13.437894146610947,13.24337624319816,13.3973697379883,1122200.0
1998-07-13,13.340633437449206,13.43789175348164,13.308213174300668,13.437891753481642,410200.0
1998-07-14,13.454104534019372,13.681041484344208,13.454104534019372,13.632411696165,939600.0
1998-07-15,13.64051039193754,13.69724429255361,13.616195509757432,13.64051039193754,626800.0
1998-07-16,13.567570717033464,13.664830281393227,13.543257062650252,13.656724905461004,426600.0
1998-07-17,13.64862121332244,13.74588078968086,13.56757239082835,13.632411696165,1063000.0
1998-07-20,13.510832579909094,13.599986740518304,13.462204049609268,13.527042090009036,841400.0
1998-07-21,13.599994654093196,13.599994654093196,13.364952292405189,13.470316024423465,503400.0
1998-07-22,13.30822113359288,13.42169026741574,13.170438333750493,13.2109627593928,646600.0
1998-07-23,13.129904720899086,13.162323744045883,12.846233939892011,12.984016643325583,390800.0
1998-07-24,12.9840144677618,13.048853739897574,12.813812769699927,12.894861550693085,592200.0
1998-07-27,12.846229172914969,12.8948589262961,12.643607261670253,12.830019667356591,951000.0
1998-07-28,12.846233720513473,12.846233720513473,12.611192714946904,12.64361173754007,1372200.0
1998-07-29,12.651713248228274,12.724656645142206,12.319412802940224,12.40046157138062,980800.0
1998-07-30,12.449093728808794,12.481512747756812,12.246471768617935,12.2707854144758,1143200.0
1998-07-31,12.319417836649173,12.319417836649173,11.930383341834723,11.93848871667304,1179000.0
1998-08-04,11.954701496953842,11.954701496953842,11.517038343612528,11.622400825067617,1260600.0
1998-08-05,11.588142999981429,11.8654098105319,11.457663768932868,11.726776405256665,1486800.0
1998-08-06,11.612608876142138,11.743088130888973,11.579989684626629,11.579989684626629,826800.0
1998-08-07,10.601400220715378,11.498441777852836,10.601400220715378,11.237484482826812,1922400.0
1998-08-10,11.237485530941385,11.26195055183184,10.764499689648886,10.772655111393256,783200.0
1998-08-11,10.364905161794024,10.511693376337217,10.275201149211329,10.413834566641755,3152600.0
1998-08-12,10.568780853480828,11.335343128459808,10.568780853480828,11.049920819469811,3600600.0
1998-08-13,11.041768329990283,11.172247632190969,10.666642513763303,10.682952115452675,1944800.0
1998-08-14,10.92760157431912,11.00915083979911,10.536164851146545,10.57693948388654,1213400.0
1998-08-17,10.47907589182041,10.968371264201132,10.47907589182041,10.927596649836074,1022200.0
1998-08-18,11.131466315313812,11.416888528526984,11.107001305312831,11.400578936640365,1131600.0
1998-08-19,11.45766664311919,11.612609680057831,11.40873660811621,11.40873660811621,2295400.0
1998-08-20,11.302723933740817,11.457666975169804,11.009146203899814,11.049920819469811,872000.0
1998-08-21,10.585089836775184,10.601399433188524,10.258892931138616,10.340442157547756,2672800.0
1998-08-24,10.332292044895084,10.479080976705884,9.95716553514381,10.014250396257586,1366000.0
1998-08-25,10.307825842562687,10.324135444513937,9.949009000092282,9.949009000092282,1136800.0
1998-08-26,9.82668622218042,10.00609435247196,9.745136958925812,9.883770457590046,2696200.0
1998-08-27,9.62281216281737,9.62281216281737,8.77469977996528,9.21506588473189,4476200.0
1998-08-28,9.304772432090978,9.459716183671649,9.060124599754644,9.182448515922813,4718200.0
1998-08-31,9.263993155213797,9.36185261245652,8.921486610292511,8.99488104768173,2237400.0
1998-09-01,9.141675304542895,9.141675304542895,8.481126178533746,8.937802079097375,4064400.0
1998-09-02,9.011193808747786,9.541264032791776,9.011193808747786,9.133517706604094,5399200.0
1998-09-03,9.068278045545457,9.3781655023167,8.888869910891481,9.133517706604094,4136000.0
1998-09-04,9.1824474511402,9.231376887499362,8.937799647172849,8.986729083532012,4002000.0
1998-09-08,9.54126185031047,9.712515143702282,9.255839487266996,9.573881673378288,2348000.0
1998-09-09,9.54126195055659,9.614656397687456,9.337388831954955,9.484177726216686,1142600.0
1998-09-10,9.378163374357214,9.622811114557836,9.215064880890132,9.582036491191063,3320000.0
1998-09-11,9.573880938542894,9.94085252000362,9.394472236525967,9.785908838952604,781400.0
1998-09-14,10.112107382525991,10.209966237359282,9.981628702024455,10.0305581294411,1458600.0
1998-09-15,10.071333955563237,10.315981743957485,10.030559324164196,10.136573614670304,1549000.0
1998-09-16,10.193657315872825,10.324136005081703,9.867460281764894,9.908234911028384,3215000.0
1998-09-17,9.45971392487546,9.541263182848525,9.304770210292345,9.32923523655285,1525800.0
1998-09-18,9.329237407752402,9.492335961656565,9.1906032636309,9.45971612644141,1338600.0
1998-09-21,9.296611792437204,9.704357923684451,9.182442751253731,9.6309634956257,818400.0
1998-09-22,9.785909944951934,9.785909944951934,9.622811445869404,9.720670296450365,1226600.0
1998-09-23,9.761443795123002,10.1528803966328,9.761443795123002,10.1528803966328,1658600.0
1998-09-24,10.112103793406082,10.112103793406082,9.663583060634036,9.769597300885,1029800.0
1998-09-25,9.29661485643411,9.57388244149888,9.29661485643411,9.361854507803969,2463200.0
1998-09-28,9.38631459623479,9.451554217618758,9.321075597021965,9.410779609796563,1207400.0
1998-09-29,9.378158951175047,9.418933555310591,9.18244072689022,9.337384347039505,1420400.0
1998-09-30,8.970420399127473,9.255842866372438,8.880716319570519,8.970420399127473,1707800.0
1998-10-01,8.766545442613872,8.782855045731539,8.587137319633621,8.595292121192454,2430000.0
1998-10-02,8.595289021590052,8.921485943683251,8.440345359161531,8.864401109014189,1964800.0
1998-10-05,8.791010870976429,8.807320474839008,8.56267268387126,8.627912343664596,1508600.0
1998-10-06,8.74208002835518,8.864403912831257,8.627911567247999,8.839939509238912,1234000.0
1998-10-07,8.85624655476587,9.035655240170293,8.848091755922775,8.95410600739681,1518000.0
1998-10-08,8.60344520846166,8.929642183190063,8.578980186488486,8.799163517732971,1245600.0
1998-10-09,8.848093955947528,9.255840221198566,8.766544702897319,9.09274171509815,1088200.0
1998-10-13,9.13351497464,9.45971193802,9.0927403542175,9.435246916897963,943800.0
1998-10-14,9.329235015364086,9.997938666020197,9.329235015364086,9.777755923581866,1209600.0
1998-10-15,9.60650226226826,10.128416984274397,9.60650226226826,10.0305581294411,1805600.0
1998-10-16,10.071334011944248,10.07948881383541,9.84299582596274,9.883770457590046,5410200.0
1998-10-19,9.867458079277208,9.883767678473598,9.7451342187903,9.785908838952604,2386400.0
1998-10-20,9.87561117437405,10.03055482868225,9.6309634956257,9.6309634956257,2116200.0
1998-10-21,9.630966419508033,9.639121220174465,9.296614614813071,9.524952766501606,2498800.0
1998-10-22,9.394470691157704,9.565724565405578,9.370006296387452,9.541259548464105,1348400.0
1998-10-23,9.492328304444698,9.533102910028935,9.418933889958852,9.451553698860463,2950800.0
1998-10-26,9.647277788372588,9.785911282675226,9.582038130952826,9.745136652330748,2754800.0
1998-10-27,9.834835894408496,9.949004927850858,9.704357265690591,9.736977078412862,1311800.0
1998-10-28,9.736984179829497,9.851153296538138,9.622815063120854,9.802223230683268,1356200.0
1998-10-29,9.83483845381047,9.989782137935164,9.75328921186814,9.989782137935164,1371400.0
1998-10-30,10.071332425869556,10.307825376498345,10.071332425869556,10.29151515311312,1518600.0
1998-11-02,10.3975305087986,10.51985439713741,10.364910680807291,10.47907976769114,1293000.0
1998-11-03,10.479076490437466,10.479076490437466,10.283358205870528,10.438301873743155,1076800.0
1998-11-04,10.6337324015763,10.691211785588097,10.568041140009989,10.584463642162415,2822800.0
1998-11-05,10.346335155879965,10.346335155879965,10.07535946072986,10.182107613723138,2191000.0
1998-11-06,10.149261951869027,10.206741967351636,10.124628196500788,10.149261951869027,1005600.0
1998-11-09,10.157473568529356,10.157473568529356,9.673002804289158,9.796173464989897,1890800.0
1998-11-10,9.689421722229053,9.689421722229053,9.369177997639412,9.40202362029853,1815800.0
1998-11-11,9.393816595594345,9.648369189336474,9.393816595594345,9.549832903526111,892600.0
1998-11-12,9.52519957438437,9.566256469101544,9.16389877557754,9.196744416646975,1513200.0
1998-11-13,9.27064592509218,9.656580442074269,9.180320892019608,9.549832903526111,2059000.0
1998-11-16,9.7715390697681,9.894709730311398,9.648368409224808,9.787961573915858,1096600.0
1998-11-17,9.730481297073018,10.05893636195312,9.582676267285644,9.853651946403057,1437600.0
1998-11-18,9.894707266019816,9.960398519207086,9.730479759529858,9.878284765962109,1046400.0
1998-11-19,9.837229998522822,10.214953219141051,9.837229998522822,10.149261951869027,1448800.0
1998-11-20,10.272437263807983,10.625526262606222,10.272437263807983,10.59268124056258,1049600.0
1998-11-23,10.921130056651496,11.3973901142246,10.921130056651496,11.380967612851018,2729400.0
1998-11-24,11.241376520045584,11.43023847369632,11.134629603290607,11.167474615683386,2408800.0
1998-11-25,11.126414473464688,11.16747135344057,10.921130073585264,11.077145716311009,1020000.0
1998-11-26,11.0443008555032,11.2249508791283,11.0443008555032,11.216740254801486,225200.0
1998-11-27,11.085358862270864,11.085358862270864,10.609098749448632,10.691212518798784,1716200.0
1998-11-30,10.59268124056258,10.674795048628958,10.34633981636345,10.59268124056258,1368200.0
1998-12-01,10.51056538808752,10.995036260261866,10.485930999867785,10.880077452512472,1843800.0
1998-12-02,10.781538796075033,10.855440691624509,10.469506203725585,10.674790639092752,1196000.0
1998-12-03,10.658368553201054,10.75690483545354,10.354547201045476,10.3791815848478,1566800.0
1998-12-04,10.428449370964712,10.625521928760866,10.231376186690174,10.329913092066636,2293000.0
1998-12-07,10.387394059539515,10.46950784657145,10.22316648547565,10.305280272507584,847400.0
1998-12-08,10.264226539070377,10.362762863253984,10.214958376978574,10.321705957097702,993800.0
1998-12-09,10.37918001094052,10.485927529447036,10.305277497218592,10.395602513332811,1458400.0
1998-12-10,10.329914322301546,10.469507505111652,10.23958865832958,10.280645550506488,1147200.0
1998-12-11,10.264220032905136,10.518773190903802,10.214951902042849,10.44487005489296,1965200.0
1998-12-14,10.099993533450718,10.34633483914464,10.099993533450718,10.190318553576155,2679200.0
1998-12-15,10.313492044472724,10.313492044472724,10.026093775410706,10.099996312750925,1729400.0
1998-12-16,10.1410537581452,10.173899401685912,9.919346760582831,9.927558014848378,1321800.0
1998-12-17,9.976821685389512,9.976821685389512,9.78795978972499,9.911130427816218,1765400.0
1998-12-18,10.017873169114475,10.23957994767584,9.960393819554987,10.1574662331749,2310200.0
1998-12-21,10.198525688545088,10.469501266021588,10.182103192052368,10.198525688545088,2078200.0
1998-12-22,10.206739721298684,10.239584721228606,10.099991592091795,10.132837218499931,1236800.0
1998-12-23,10.108205094456894,10.305278270340755,10.091782590832556,10.182107613723138,942600.0
1998-12-24,10.157475494032736,10.264223670800456,10.157475494032736,10.264223670800456,374400.0
1998-12-29,10.247798596661193,10.256009848245393,10.21495296384607,10.223164215430266,996600.0
1998-12-30,10.19853133505837,10.24780010477082,10.067149410941498,10.108206301382925,862400.0
1998-12-31,10.058934715701175,10.149259718464892,10.01787783931056,10.132837218499931,583000.0
1999-01-04,10.099995486765083,10.379182479174604,10.099995486765083,10.288857441580529,864400.0
1999-01-05,10.2477994496085,10.67479083230952,10.2477994496085,10.51056328104322,1157800.0
1999-01-06,10.691218297606987,10.937559738809718,10.691218297606987,10.937559738809718,1827200.0
1999-01-07,10.855440316247146,11.19210727979018,10.797960926923308,11.003245355191812,1564200.0
1999-01-08,11.208533181868706,11.397395163729708,11.208533181868706,11.331703876174958,2532400.0
1999-01-11,11.397390835473033,11.397390835473033,11.101780780215645,11.126415160313195,2121400.0
1999-01-12,10.98681910227645,11.126412215271625,10.773322868549975,10.773322868549975,1683200.0
1999-01-13,10.510567432496204,10.82260015373989,10.428453624429828,10.59268124056258,1364800.0
1999-01-14,10.66657612858894,10.756901759045952,10.477714870538428,10.576251751088378,1238600.0
1999-01-15,10.748693289277536,10.847230827537226,10.625522619409772,10.8390189483633,981600.0
1999-01-18,10.96218846953811,11.10178163016935,10.839017812577008,11.003245355191812,530200.0
1999-01-19,11.036093126982266,11.06072751513654,10.7569067357859,10.822598019878289,1150000.0
1999-01-20,10.921128346893472,10.921128346893472,10.609095857819534,10.63373023250154,599600.0
1999-01-21,10.55983425503904,10.814386260939418,10.346337892580744,10.469508581778136,1299400.0
1999-01-22,10.379175833711328,10.379175833711328,10.198525247709664,10.346330215667564,1217400.0
1999-01-25,10.313488639013936,10.362756772146508,10.132838608701745,10.27243175699041,1239800.0
1999-01-26,10.223164471967094,10.559831433672388,10.223164471967094,10.535197051823292,1419200.0
1999-01-27,10.707634752891618,10.839017281731634,10.625520985605776,10.740481011579949,1774800.0
1999-01-28,10.78153816626663,10.855440057499091,10.633733130845014,10.691212518798784,942200.0
1999-01-29,10.756904319898828,10.962188753484684,10.72405931170779,10.962188753484684,1352000.0
1999-02-01,11.00325076709931,11.200323413983826,10.962193861251922,11.052519555299105,1369400.0
1999-02-02,11.003244968981775,11.003244968981775,10.756903663706062,10.921131200556536,1234200.0
1999-02-03,10.78385183444553,10.965789003042564,10.78385183444553,10.949248342715402,1015600.0
1999-02-04,10.940977527093237,10.965787251746512,10.7342319247743,10.750771320584809,492000.0
1999-02-05,10.825199232669624,10.825199232669624,10.610184563382932,10.750771320584809,1000200.0
1999-02-08,10.767311233904085,10.792120959749788,10.634994799185456,10.734232440693196,1187000.0
1999-02-09,10.70115388603366,10.70115388603366,10.593647162087038,10.6101865610115,2570600.0
1999-02-10,10.585377901426462,10.618456702618268,10.436520772312576,10.444791103548216,1612800.0
1999-02-11,10.461328318006275,10.519216838932476,10.41997919421969,10.49440774322306,644800.0
1999-02-12,10.486140962255906,10.486140962255906,10.337283822832031,10.41171239254397,479600.0
1999-02-15,10.494408527486767,10.494408527486767,10.337281719167892,10.403440574545607,680200.0
1999-02-16,10.544025828454252,10.585374949350154,10.486137311575,10.502676707558356,1089400.0
1999-02-17,10.453063872767595,10.725967848348182,10.436523836378006,10.453063872767595,519600.0
1999-02-18,10.544025311145305,10.56883503484064,10.444787678238928,10.51921558744997,558200.0
1999-02-19,10.50267620465752,10.75077091815337,10.486136809466124,10.651533285130022,575200.0
1999-02-22,10.734233688276182,10.957518723088604,10.692884561019245,10.866550138373253,887600.0
1999-02-23,10.916173763577468,10.96579323998037,10.552301178603978,10.585380619226632,1821000.0
1999-02-24,10.626721645766503,10.626721645766503,10.337277865531618,10.436515480665776,1215400.0
1999-02-25,10.568841465114208,10.568841465114208,10.254587718150576,10.337286006200175,1356600.0
1999-02-26,10.353824975239384,10.378634712984203,10.10573012154255,10.29593642841859,901200.0
1999-03-01,10.254584842006883,10.51094933686952,10.204966009281486,10.444791103548216,1360000.0
1999-03-02,10.494408946013582,10.494408946013582,10.362091860918826,10.395170658989292,1072400.0
1999-03-03,10.33728077497942,10.37862989807934,10.271121925644534,10.271121925644534,1554000.0
1999-03-04,10.25458198218296,10.519216103541709,10.25458198218296,10.502676707558356,810200.0
1999-03-05,10.65153182088286,10.68461060671837,10.552293570564135,10.668071213800616,1914000.0
1999-03-08,10.601917610791055,10.73423534316264,10.469600509357178,10.626727343345156,657200.0
1999-03-09,10.585380619226632,10.66807890531434,10.519221737981326,10.585380619226632,563400.0
1999-03-10,10.626728282644264,10.684616822470334,10.57710944408795,10.601918547897224,811400.0
1999-03-11,10.6019124548533,10.668071288864631,10.585373061819167,10.634992502796369,1277400.0
1999-03-12,10.659808571955288,10.66807890531434,10.535761773761578,10.585380619226632,884000.0
1999-03-15,10.519221737981326,10.635000095629538,10.519221737981326,10.585380619226632,478800.0
1999-03-16,10.57710863640986,10.668076605306323,10.46133093466085,10.46133093466085,1036000.0
1999-03-17,10.461331363818436,10.535759934491647,10.428251928970592,10.477870765773488,1002000.0
1999-03-18,10.428250767775044,10.544028461381671,10.41171136766167,10.46959989899615,675000.0
1999-03-19,10.668072667747012,10.668072667747012,10.453057375824882,10.51921558744997,1023000.0
1999-03-22,10.510949030217256,10.544028461381671,10.453060498882776,10.46959989899615,534000.0
1999-03-23,10.428247310679458,10.428247310679458,10.188422302914534,10.25458114331088,1149200.0
1999-03-24,10.27112447391364,10.27112447391364,9.9734108399189,10.089188539510658,1416400.0
1999-03-25,10.17188583041476,10.213234959806693,10.064377841620686,10.064377841620686,1187400.0
1999-03-26,10.072650589430012,10.072650589430012,10.00649171415141,10.023031117502166,712800.0
1999-03-29,10.0478368011362,10.254582414328302,10.0478368011362,10.122265348072863,576600.0
1999-03-30,10.089186590667593,10.238043694380345,10.064376863069608,10.171884841410767,1365800.0
1999-03-31,10.287663813685487,10.287663813685487,9.981679868854862,10.014759299503805,1434400.0
1999-04-01,10.056110408496602,10.213237261788596,10.056110408496602,10.188427526186466,1290000.0
1999-04-05,10.254585140659918,10.626727343345156,10.188426274474123,10.626727343345156,556800.0
1999-04-06,10.668075359803137,10.792122747707824,10.502678842596886,10.535758272225666,2333600.0
1999-04-07,10.58537914535771,10.626728282644264,10.444792330958531,10.601918547897224,869400.0
1999-04-08,10.626730044736815,10.841746099030424,10.593651234172755,10.841746099030424,1971200.0
1999-04-09,10.883090013691923,10.883090013691923,10.734232913930152,10.800391765143734,1484000.0
1999-04-12,10.684614203380075,11.14772493221862,10.684614203380075,11.131185533733362,2021400.0
1999-04-13,11.164263866391853,11.41235861897834,10.916169113805369,10.932708511602767,1228800.0
1999-04-14,10.9575177411178,11.16426335887474,10.91616861756641,10.974057138163332,1629000.0
1999-04-15,10.94097974002726,11.081566525664362,10.84174208321726,11.01540766716594,1513600.0
1999-04-16,11.01540676246493,11.065026217732294,10.88309031821057,10.932708511602767,1138000.0
1999-04-19,10.932711458773552,10.98233092741702,10.792124646784414,10.899632654261582,1747000.0
1999-04-20,10.932708511602767,10.990597034831248,10.916169113805369,10.932708511602767,666400.0
1999-04-21,10.94097884143905,10.974057637033848,10.850010260740609,10.932708511602767,1296400.0
1999-04-22,10.949251941394984,10.98233201104648,10.62672914901558,10.659807956791449,1290600.0
1999-04-23,10.552295887162082,10.552295887162082,10.22977260696154,10.287661756757169,2990600.0
1999-04-26,10.312469655454583,10.320739983707224,10.2463114459957,10.25458114331088,897400.0
1999-04-27,10.337279875253357,10.337279875253357,10.213232516750312,10.213232516750312,1146200.0
1999-04-28,10.213233291689884,10.254582414328302,10.122265348072863,10.122265348072863,736600.0
1999-04-29,10.196692223717172,10.213231617686628,10.08918427010339,10.155343107856094,1491400.0
1999-04-30,10.13881001924727,10.221508307546086,10.039572325663835,10.056111730948455,1619800.0
1999-05-03,10.089185250311294,10.130534370189618,10.047836130432968,10.072645854734962,1202400.0
1999-05-04,10.138807939327483,10.138807939327483,9.874173723434652,9.940331961938991,1184200.0
1999-05-05,10.035351065640825,10.035351065640825,9.76029551146828,9.968670738595744,1487400.0
1999-05-06,9.885322983879858,9.926998039154148,9.618602884488736,9.668612823635714,1200000.0
1999-05-07,9.668610603235136,9.826975904090965,9.643605321448682,9.826975904090965,1085600.0
1999-05-10,9.835311301381273,9.918661397155692,9.710286157719649,9.876986349268485,1058200.0
1999-05-11,9.960336862591422,9.960336862591422,9.8353117136886,9.901992047467754,1124000.0
1999-05-12,9.926990935547511,9.926990935547511,9.68527566074229,9.751955955830084,584800.0
1999-05-13,9.768627055443613,9.835307359704114,9.760292176388676,9.768627055443613,1181600.0
1999-05-14,9.701944878061743,9.701944878061743,9.310199304684485,9.426889489007715,1704800.0
1999-05-17,9.443564652933832,9.451899534046994,9.251859207777777,9.351879052957049,1663600.0
1999-05-18,9.418556118115935,9.643601009936829,9.3852159692768,9.551916077562035,1285600.0
1999-05-19,9.61860223019863,9.918662480580236,9.61860223019863,9.910327597274518,1288400.0
1999-05-20,9.943663408648623,9.977002927260614,9.67694280837882,9.710282962901363,848400.0
1999-05-21,9.73528963422981,9.73528963422981,9.443564353155072,9.51024403585434,770000.0
1999-05-25,9.376885855252151,9.426895785964676,9.260195592982416,9.335210807006586,879800.0
1999-05-26,9.385219213320363,9.435229135910005,9.276864487027924,9.351879052957049,1017000.0
1999-05-27,9.35187827786146,9.54358370712873,9.285198598571997,9.318538756172035,1604600.0
1999-05-28,9.393549901140924,9.49357033758162,9.335205123483307,9.410220291836232,560000.0
1999-05-31,9.460233977614,9.535249175984251,9.435228699520367,9.476903739069323,486200.0
1999-06-01,9.47690092105334,9.535246340618892,9.351875839583451,9.485236435213029,778400.0
1999-06-02,9.485237660775228,9.501907419427557,9.318537530609833,9.401887595692532,486000.0
1999-06-03,9.40188663037022,9.426891265781403,9.293531302523697,9.326871452315736,542800.0
1999-06-04,9.285196837200491,9.35187650384104,9.201846776966931,9.276861958359238,1110000.0
1999-06-07,9.285199420716818,9.318539581268915,9.168509176739816,9.21018421845227,992200.0
1999-06-08,9.210183553900595,9.210183553900595,9.06015316019679,9.126833476489733,965600.0
1999-06-09,9.12683008822145,9.235185402993716,9.035145164288975,9.218515012153928,2636400.0
1999-06-10,9.126835011776269,9.218519985169042,9.026815156422463,9.035150038383494,1170600.0
1999-06-11,9.076826900855258,9.101831551743103,8.926796451884748,8.926796451884748,457000.0
1999-06-14,8.94346685505417,9.001811676370002,8.793436406083659,8.926796451884748,555600.0
1999-06-15,8.985141876841825,9.043486697948117,8.960136590132924,9.00181164404052,954600.0
1999-06-16,9.085159093314909,9.21018421845227,8.985139247569286,9.21018421845227,1224600.0
1999-06-17,9.16850875869236,9.31853915638067,9.13516859966044,9.185178520252997,976600.0
1999-06-18,9.151839560494729,9.20184948416576,9.118499399410478,9.16850932308151,1660200.0
1999-06-21,9.201848917724275,9.210183798504596,9.16850875869236,9.185178520252997,676000.0
1999-06-22,9.16850875869236,9.243523957536516,9.16850875869236,9.185178520252997,652200.0
1999-06-23,9.168513170752712,9.226858000202215,9.093497935809822,9.093497935809822,2952000.0
1999-06-24,9.118504350030696,9.151844529216005,8.943469204196616,9.051823991660084,1654800.0
1999-06-25,9.051818422446502,9.110163859100988,8.96846834372064,9.085158581118971,1394600.0
1999-06-28,9.168508524788004,9.168508524788004,8.926793172861467,8.976803092178185,895200.0
1999-06-29,8.976804088905974,8.976804088905974,8.760093990530985,8.910124401050197,2530800.0
1999-06-30,8.910125068739243,8.960134997356292,8.801769693476684,8.918459950856962,1394400.0
1999-07-02,9.001807668262336,9.310202676607092,8.98513790842608,9.26019276118775,1084600.0
1999-07-05,9.33521201328526,9.651942675243204,9.301871843198496,9.651942675243204,823800.0
1999-07-06,9.585257744837309,9.610263019405448,9.485237918385836,9.535247831611573,1022400.0
1999-07-07,9.476904989645664,9.476904989645664,9.335210090845337,9.39355489954883,525000.0
1999-07-08,9.335208670016897,9.351878431134818,9.126833476489733,9.126833476489733,1343600.0
1999-07-09,9.185178276313088,9.210183553900595,9.076823557225335,9.126833476489733,921200.0
1999-07-12,9.168508515195166,9.168508515195166,9.101828198902224,9.126833476489733,525600.0
1999-07-13,9.085162349012329,9.185182230600397,9.06015706065986,9.160177578158828,656400.0
1999-07-14,9.251858444441744,9.260193324867227,9.118498449902184,9.243523564016265,1223200.0
1999-07-15,9.293530204309702,9.376880250985126,9.168505134296566,9.293530204309702,1056400.0
1999-07-16,9.276864687627658,9.318539730005298,9.13516916199726,9.16850932308151,399600.0
1999-07-19,9.135168207327125,9.318538756172035,9.101828049727084,9.318538756172035,593800.0
1999-07-20,9.243523001351496,9.285198036852709,9.210182845768408,9.26019276118775,324400.0
1999-07-21,9.235189110022116,9.260193752453144,9.168508791718091,9.19351407005976,401200.0
1999-07-22,9.19351460287237,9.23518964525001,9.151839560494729,9.16850932308151,842200.0
1999-07-23,9.176844204374904,9.20184948416576,9.101829000913009,9.16850932308151,904400.0
1999-07-26,9.16850937916316,9.16850937916316,9.01847897132167,9.02681448857673,1029000.0
1999-07-27,9.06848541438505,9.168505216932886,9.06848541438505,9.101824924627396,681600.0
1999-07-28,9.126834280703868,9.19351460287237,9.093494119619615,9.16850932308151,888600.0
1999-07-29,9.160171183982088,9.160171183982088,9.051815857972407,9.076821128870169,370800.0
1999-07-30,9.37688219045364,9.37688219045364,9.051816814002478,9.151837272246963,858400.0
1999-08-03,9.168508515195166,9.26019347316499,9.076823557225335,9.126833476489733,477600.0
1999-08-04,9.197456441610736,9.197456441610736,9.05453397510918,9.138605787845265,602800.0
1999-08-05,9.10497299500874,9.130194141290136,8.97886533935165,8.97886533935165,965800.0
1999-08-06,8.953640814804588,8.978862594793176,8.743461452954714,8.78549732532469,1299600.0
1999-08-09,8.85275996511415,8.85275996511415,8.558508692750276,8.676208688562328,1403600.0
1999-08-10,8.65939945842227,8.69302832246658,8.423998051529335,8.524884643662263,2107600.0
1999-08-11,8.5921414691215,8.852764676478696,8.5921414691215,8.844356979660299,2167000.0
1999-08-12,8.911611159505975,8.978868858786008,8.861168205754426,8.911611159505975,933600.0
1999-08-13,8.995682563448073,9.11338321125321,8.995682563448073,9.11338321125321,791600.0
1999-08-16,9.13019873485506,9.273121201356618,9.09656988147722,9.138605787845265,669000.0
1999-08-17,9.197451814207268,9.2394876994263,8.953643551653549,8.97886533935165,868000.0
1999-08-18,8.978868071671176,8.978868071671176,8.877981531595143,8.886388582913922,501800.0
1999-08-19,8.88638718695286,8.88638718695286,8.684615421330887,8.693022471329003,1284800.0
1999-08-20,8.693026239168702,8.760283309721824,8.592139671213404,8.760283309721824,1286600.0
1999-08-23,8.869571789099584,8.928421771891855,8.827535903843186,8.877978837867522,1066400.0
1999-08-24,8.894801034611623,9.09657293988338,8.86117216992725,9.06294471661625,1297600.0
1999-08-25,9.121792005078587,9.180642019512277,9.079756097221084,9.121792005078587,1062000.0
1999-08-26,9.147010172160382,9.147010172160382,8.99568070743127,9.01249480732704,487600.0
1999-08-27,9.037716766517743,9.037716766517743,8.877980248872671,8.936830882434965,534800.0
1999-08-30,8.928423545009695,8.928423545009695,8.793908813758952,8.802315864196467,424800.0
1999-08-31,8.802316645819511,8.869574338125608,8.760280748482423,8.827538440788521,853800.0
1999-09-01,8.827537656925847,8.869573550530255,8.760279970592059,8.802315864196467,716200.0
1999-09-02,8.743464613004226,8.785500500566746,8.69302167621255,8.751871662233382,855600.0
1999-09-03,8.852758934066836,9.01249480732704,8.852758934066836,9.01249480732704,994000.0
1999-09-07,9.012493375114826,9.113379882707546,8.97886518066728,9.07134399823142,1444200.0
1999-09-08,8.920020062408694,9.054534847462763,8.920020062408694,8.995684829444448,473200.0
1999-09-09,9.01249706700907,9.037718864593325,8.827539356114409,8.911611159505975,1310000.0
1999-09-10,8.995684829444448,9.054534847462763,8.869577098190556,8.995684829444448,645200.0
1999-09-13,8.987274438431752,9.037717383919093,8.945238543622825,9.037717383919093,493800.0
1999-09-14,8.911608925118827,9.071345439795826,8.911608925118827,9.01249480732704,843600.0
1999-09-15,9.10497299500874,9.10497299500874,8.911607666434517,8.97886533935165,518000.0
1999-09-16,9.012490779555948,9.012490779555948,8.751868499145408,8.78549732532469,967400.0
1999-09-17,8.827538440788521,8.903203184278656,8.793909594635473,8.827538440788521,2588200.0
1999-09-20,8.877981389309648,8.911610235462698,8.81072433842044,8.827538440788521,692000.0
1999-09-21,8.785502598598503,8.819131444962643,8.642580803322032,8.659394905795654,619000.0
1999-09-22,8.659394281760958,8.676208383022882,8.60054428592738,8.625765437820265,521800.0
1999-09-23,8.650985972781577,8.659393022189672,8.449213579903516,8.491249468360747,811000.0
1999-09-24,8.440807024662769,8.466028174363629,8.297884610690732,8.365142292726608,1230600.0
1999-09-27,8.491254329753168,8.70143389237082,8.449218417229638,8.566919100578948,1110800.0
1999-09-28,8.566914195867115,8.659393022189672,8.423991790262475,8.491249468360747,885000.0
1999-09-29,8.49965778881096,8.659394317118855,8.42399304998966,8.474436636815094,1131000.0
1999-09-30,8.5585058747672,8.617355853296218,8.474434110344797,8.592134067402833,842200.0
1999-10-01,8.516470929852305,8.642578590364927,8.508063239351415,8.608949752611549,932600.0
1999-10-04,8.659397581907843,8.701433492499627,8.617361671316056,8.68461938482975,658200.0
1999-10-05,8.693022471329003,8.785501304141873,8.659393629919741,8.693022471329003,1756000.0
1999-10-06,8.777096719455512,8.8947973767393,8.777096719455512,8.8947973767393,1209800.0
1999-10-07,8.93683149294441,9.062939177371188,8.911609699492315,9.037717383919093,2053000.0
1999-10-08,9.037719665573295,9.037719665573295,8.894797843707778,8.920019002110333,884400.0
1999-10-12,8.911608163254307,8.911608163254307,8.743464613004226,8.751871662233382,523000.0
1999-10-13,8.701430669436576,8.701430669436576,8.54169413272876,8.583730029682558,736400.0
1999-10-14,8.575324411778494,8.583731464290956,8.457623752353038,8.558510306753568,1029400.0
1999-10-15,8.449219859916875,8.575327619020111,8.415590995872565,8.524884643662263,528200.0
1999-10-18,8.449213865145682,8.709836254095677,8.449213865145682,8.709836254095677,528600.0
1999-10-19,8.76027932581132,8.953644678726109,8.726651126536387,8.869572897705206,1225600.0
1999-10-20,8.911611159505975,8.94524000914599,8.852761153698662,8.911611159505975,675000.0
1999-10-21,8.869572104167423,8.877979153234001,8.768686232535055,8.861165055100848,1061800.0
1999-10-22,8.852758948757288,8.978866622435216,8.852758948757288,8.928423039830607,877400.0
1999-10-25,8.911611993026774,8.911611993026774,8.785504276144321,8.835947234613899,465400.0
1999-10-26,8.852758628204937,8.978866297316594,8.810722738501052,8.962051556584976,944600.0
1999-10-27,8.97886709100673,9.062938877846054,8.9536452983882,8.970459399189334,700600.0
1999-10-28,9.10497299117976,9.214265907853251,9.079751203492265,9.214265907853251,850200.0
1999-10-29,9.365601415534398,9.533745065215744,9.315158448913415,9.5253380110151,2007000.0
1999-11-01,9.45807240372048,9.466479450907132,9.36559360183408,9.374000649020738,1428600.0
1999-11-02,9.390814743394053,9.407629479183951,9.31515067729756,9.374000649020738,1818000.0
1999-11-03,9.41131235116418,9.419790881565923,8.902592764614765,8.970422301569515,1592800.0
1999-11-04,9.004335628055602,9.106079924503277,8.851720153689612,8.894113448825223,1335400.0
1999-11-05,9.072166785944246,9.072166785944246,8.73302036403979,8.73302036403979,1262600.0
1999-11-08,8.741499249663326,8.758456959568427,8.699105945206306,8.74997778118063,687200.0
1999-11-09,8.78389110739735,9.038250892245944,8.741497809922583,8.978900534529425,1163000.0
1999-11-10,8.919549008986072,9.029771834730928,8.843241595484622,9.029771834730928,1109000.0
1999-11-11,9.08912510549434,9.250219807555586,8.928031050303646,9.233262742863054,1013600.0
1999-11-12,9.250216956283484,9.563927731362003,9.156951835481356,9.53849149529308,798800.0
1999-11-15,9.572407008175588,9.835245331629537,9.53849223972692,9.750458733943075,1793400.0
1999-11-16,9.835240309421003,9.835240309421003,9.275649179810715,9.411307537463202,3556000.0
1999-11-17,9.394353260855022,9.47913984029642,9.309566681413624,9.377395556844586,756000.0
1999-11-18,9.445225091232688,9.4791398524267,9.199343881163932,9.24173717093888,496600.0
1999-11-19,9.207822409744868,9.351959983101851,9.199343881163932,9.24173717093888,1422600.0
1999-11-22,9.258695090308406,9.258695090308406,8.902591681785132,8.902591681785132,682200.0
1999-11-23,8.936507266641213,9.182388522182984,8.851720671410975,9.14847375471681,1167600.0
1999-11-24,9.15695376747004,9.15695376747004,9.02977385403296,9.0891242215554,1039000.0
1999-11-25,9.123039237104663,9.233262090429283,9.097603641863182,9.22478355868212,1216000.0
1999-11-26,9.309571072198034,9.326528137335872,9.072168279044892,9.190869675621462,1083800.0
1999-11-29,9.123038638429705,9.13999634768173,8.928029833559897,9.072166804414556,1897800.0
1999-11-30,9.07216571978796,9.089122780142214,8.902592528763886,9.004336184630176,1977000.0
1999-12-01,8.987378269230705,8.987378269230705,8.800848035598577,8.902591681785132,2467000.0
1999-12-02,8.860198683342665,8.911070508131328,8.741497327588885,8.894113448825223,2089600.0
1999-12-03,8.953463803266938,9.004335628055602,8.834762447513159,8.894113448825223,1334800.0
1999-12-06,8.860200631517078,8.868679163034383,8.64823410923198,8.74997778118063,1743200.0
1999-12-07,8.76693404630723,8.76693404630723,8.631275623775185,8.665189744255407,1461000.0
1999-12-08,8.580402194141115,8.80932636312102,8.529530372213463,8.80932636312102,2523000.0
1999-12-09,8.868676054172012,8.868676054172012,8.758453889343789,8.800847178940089,1571800.0
1999-12-10,8.817804236030504,8.817804236030504,8.690624367241604,8.800847178940089,1596000.0
1999-12-13,8.783891775547726,8.783891775547726,8.648233342683637,8.682148112617268,652200.0
1999-12-14,8.682149788764745,8.682149788764745,8.538012150437684,8.554969862113516,1519600.0
1999-12-15,8.563446192631384,8.597360960392121,8.487138126887324,8.563446192631384,729600.0
1999-12-16,8.58040480743091,8.605841049576878,8.351481215599234,8.3769174577452,2360600.0
1999-12-17,8.393873038810952,8.478659635162577,8.385394508549869,8.42778780672568,4700000.0
1999-12-20,8.521053234232317,8.580403595026068,8.402351865774403,8.419309573765771,996200.0
1999-12-21,8.41930999242536,8.512575126969143,8.39387375260867,8.470181825188293,1004800.0
1999-12-22,8.470176902697876,8.478655428752615,8.368432649430801,8.402347400519826,1085800.0
1999-12-23,8.427783468848403,8.427783468848403,8.342996916137395,8.342996916137395,1290000.0
1999-12-24,8.351481215599234,8.385395989503689,8.283651667790327,8.3769174577452,1015800.0
1999-12-29,8.376916274092974,8.470181403999046,8.351480035541128,8.419309573765771,764600.0
1999-12-30,8.436267464102855,8.453224526890548,8.309087552583717,8.35148085642343,370000.0
1999-12-31,8.376913938984599,8.39387099537868,8.32604147606187,8.359956235720277,621800.0
2000-01-04,8.258213145650762,8.258213145650762,7.986895697445582,8.03776816370737,1372800.0
2000-01-05,8.071681390236611,8.1055961483879,7.927544476681396,7.927544476681396,2746800.0
2000-01-06,7.961460111184967,8.08016145434534,7.927545349300532,8.03776816370737,2243200.0
2000-01-07,8.003851458209702,8.003851458209702,7.842756863530722,7.952979651171636,1610400.0
2000-01-10,7.961456416588042,7.961456416588042,7.766447111401368,7.766447111401368,1728600.0
2000-01-11,7.69861878381502,7.741012057631467,7.605353063922815,7.664704035387857,2579400.0
2000-01-12,7.656227960337872,7.73253536013328,7.630791729159249,7.69862124772209,1725000.0
2000-01-13,7.800365382065423,7.868194905005405,7.698621744525722,7.774929149245362,2319600.0
2000-01-14,7.859711692966226,8.003849193471298,7.817318424618254,7.8257975957838,2539600.0
2000-01-17,7.961463583298705,8.097122043128845,7.8851554974972,8.046250201551363,838600.0
2000-01-18,8.054728804401618,8.131036890870064,7.859719321967879,7.902112631464729,1471200.0
2000-01-19,7.885152466749762,7.885152466749762,7.630792709757833,7.639271238950169,2047800.0
2000-01-20,7.715580059630833,7.715580059630833,7.529049811442853,7.546006871507077,2031600.0
2000-01-21,7.562961683188099,7.622312669509261,7.325559678514008,7.33403820602555,2039400.0
2000-01-24,7.350995000520982,7.350995000520982,7.12207153147174,7.291644663173448,2614200.0
2000-01-25,7.37643495806734,7.571444416856397,7.342520185207876,7.478178629775247,2252200.0
2000-01-26,7.630789325178482,7.800362421293559,7.56295982798444,7.800362421293559,2006000.0
2000-01-27,7.893632242646055,8.300608176858203,7.84276041258714,8.241257169397455,3429800.0
2000-01-28,8.232778447820829,8.232778447820829,8.012333424767446,8.147991850733343,2108800.0
2000-01-31,8.173426845698526,8.215820137795646,8.054725498452534,8.164948316653163,1195000.0
2000-02-01,8.190385588289859,8.444745393186254,8.105598986657728,8.368437322343249,1754800.0
2000-02-02,8.445523612503255,8.445523612503255,8.008686308208315,8.137167906735721,1887600.0
2000-02-03,8.222823578774795,8.231388889304423,7.888771240188807,7.897336550718436,1717200.0
2000-02-04,7.965856578277127,7.965856578277127,7.760285955236292,7.880202206467695,1534200.0
2000-02-07,7.905904465241112,7.965862307232296,7.803118753052912,7.828815344472829,1635000.0
2000-02-08,7.914469168780504,7.923034480764127,7.751725627125984,7.854510677912303,1740000.0
2000-02-09,7.880210328237835,7.8973409588590755,7.580419717924439,7.683204808635222,1280000.0
2000-02-10,7.691769039713096,7.777423480451588,7.623245225725695,7.708899666464187,716600.0
2000-02-11,7.708894619576417,7.708894619576417,7.580413042583476,7.640370850450411,1059000.0
2000-02-14,7.708894948809538,7.837376531289698,7.648937138381913,7.700329640675753,1980200.0
2000-02-15,7.708898715966452,7.768856555694058,7.648940876238845,7.648940876238845,859600.0
2000-02-16,7.708897389917912,7.854509634775384,7.68320080388832,7.811682427053619,933400.0
2000-02-17,7.897336115482177,7.965859902925354,7.785985777751099,7.888770805424597,1291000.0
2000-02-18,7.9658629886796595,7.982993615430749,7.708899666464187,7.708899666464187,1499200.0
2000-02-21,7.760287994340632,7.820246462456605,7.726026105915958,7.751722685607256,495000.0
2000-02-22,7.820251590309943,7.820251590309943,7.648942689347987,7.666073318047544,1167000.0
2000-02-23,7.734595306416249,7.751725931055154,7.631809598108499,7.648940876238845,916600.0
2000-02-24,7.717467624701674,7.717467624701674,7.520462735582291,7.529028051893265,1222600.0
2000-02-25,7.666072123616602,7.666072123616602,7.520459841883052,7.537590467913531,1606200.0
2000-02-28,7.580419717924439,7.751728638103523,7.537592487879668,7.683204808635222,1502400.0
2000-02-29,7.880206503226272,7.880206503226272,7.537588829172956,7.60611262538016,1962000.0
2000-03-01,7.708894619576417,7.726025235112371,7.606109619378502,7.640370850450411,2425600.0
2000-03-02,7.768852759237164,7.828811223155911,7.6575024465157,7.700329640675753,1674400.0
2000-03-03,7.794554917699989,7.794554917699989,7.62324601840988,7.62324601840988,1444000.0
2000-03-06,7.700327888617387,7.700327888617387,7.460495394493815,7.469060700678734,2160800.0
2000-03-07,7.477630250856658,7.537588076431759,7.469064287067682,7.477630250856658,688600.0
2000-03-08,7.537590133093574,7.537590133093574,7.391977857828125,7.426239108367197,1015000.0
2000-03-09,7.494766133157625,7.53759336820424,7.417676979375368,7.529028051893265,1545400.0
2000-03-10,7.51189158659753,7.580415376824096,7.417671865154472,7.520457550494322,1974400.0
2000-03-13,7.537587671057952,7.61467676657384,7.494760468381486,7.588980183571459,1457600.0
2000-03-14,7.623247838297469,7.623247838297469,7.426242295686341,7.529028051893265,1405200.0
2000-03-15,7.529021452285148,7.845942452434431,7.50332487238497,7.803115254928248,1813600.0
2000-03-16,7.931599416885759,8.325609630883882,7.931599416885759,8.308479007728419,4042000.0
2000-03-17,8.308476704772263,8.308476704772263,8.05151350771745,8.137167906735721,2332000.0
2000-03-20,8.291348731785423,8.29991404372184,8.051516076617279,8.068646700490113,2241400.0
2000-03-21,8.094340944062262,8.128602835370295,8.025817161446199,8.060079052754231,1834000.0
2000-03-22,8.077211111575764,8.411262787252502,7.974425427644141,8.334174341167893,3513600.0
2000-03-23,8.36844067937241,8.65110066548288,8.317048132850056,8.608273434465639,2815000.0
2000-03-24,8.711053998773716,8.968017251286112,8.668226790021649,8.796708416277847,3042400.0
2000-03-27,8.890931201602198,8.95088904866555,8.462658998316765,8.539747472114927,1958200.0
2000-03-28,8.47978971198069,8.565444153515848,8.411265897355952,8.522616932748269,1245200.0
2000-03-29,8.49691994532462,8.616836288617774,8.462658693090717,8.565443756775423,1558200.0
2000-03-30,8.565443952824848,8.865234491173718,8.531182046315246,8.702490925371743,1863200.0
2000-03-31,8.75388548824943,8.85667123161229,8.591142538201984,8.736754857768119,2303000.0
2000-04-03,8.805277384316774,9.079371352427389,8.779580788903843,9.079371352427389,2745400.0
2000-04-04,9.122196749324123,9.37916003803748,8.933757265664237,9.182154588627334,4425000.0
2000-04-05,9.053667677530187,9.293500202209437,9.03653706297784,9.139322057274052,2609200.0
2000-04-06,9.079368114703255,9.139325944630238,8.933755868599832,9.12219532279148,1318600.0
2000-04-07,9.045104193599244,9.087931392104444,8.711051914560477,8.711051914560477,1617200.0
2000-04-10,8.77101274481904,8.882363098801926,8.71105425868238,8.865232476186517,2123400.0
2000-04-11,8.908055493362038,9.15645332531746,8.890924878809688,9.139322057274052,2365200.0
2000-04-12,9.182147127323567,9.730335161825924,9.182147127323567,9.49050334600614,3280200.0
2000-04-13,9.524772593680808,9.730343361539044,9.524772593680808,9.567599809755796,2770800.0
2000-04-14,9.336332378907514,9.46481401714936,8.88236366238976,8.908060251434692,2036600.0
2000-04-17,8.73675273388655,9.12219770744037,8.73675273388655,9.062239861839709,2162200.0
2000-04-18,9.199284498050243,9.199284498050243,8.925189972105102,8.959451869534663,2268000.0
2000-04-19,8.950889682345869,9.122198575787897,8.933759054398294,9.079371352427389,1684400.0
2000-04-20,8.993712252493994,9.21641356804798,8.993712252493994,9.130759165643276,1085800.0
2000-04-24,9.062242308682642,9.122200170472173,8.976587846988068,9.105069539529923,535200.0
2000-04-25,9.130764308369493,9.327769806256338,9.105068365270077,9.28494258093238,876200.0
2000-04-26,9.310631998384766,9.310631998384766,9.079365405122442,9.224977607770402,2460200.0
2000-04-27,9.087936066412816,9.336334076202755,9.062240126187907,9.302072169078016,897400.0
2000-04-28,9.396292292069118,9.413423573049126,9.20785277572987,9.20785277572987,1122600.0
2000-05-01,9.233549892060989,9.250680520517164,9.139329475077266,9.199287981657053,1205800.0
2000-05-02,9.173587076535082,9.550466606970284,9.165021766330224,9.421984993423596,1835600.0
2000-05-03,9.49978236051471,9.508426252483266,9.387409786463415,9.508426252483266,1786600.0
2000-05-04,9.4738496615136,9.543002113581338,9.439273435479734,9.439273435479734,2079200.0
2000-05-05,9.300970802853117,9.378767160041134,9.283683016583232,9.292326909718174,1119000.0
2000-05-08,9.275037148767815,9.361477380687417,9.205884699437483,9.205884699437483,835400.0
2000-05-09,9.24910432917945,9.5430012341535,9.24910432917945,9.5430012341535,1774800.0
2000-05-10,9.508420962130735,9.603505039854785,9.44791309252989,9.465200866848326,1236800.0
2000-05-11,9.508425517162872,9.508425517162872,9.361477386601376,9.404697502588478,512400.0
2000-05-12,9.439275071472498,9.456563517229151,9.240462891421751,9.292326909718174,479000.0
2000-05-15,9.33554605014595,9.707239351122372,9.326902157922788,9.672663122743009,1468600.0
2000-05-16,9.72452193254504,9.793674352304343,9.560285430231453,9.715878044946717,2214400.0
2000-05-17,9.577578757985114,9.966559834012706,9.577578757985114,9.957915282511628,957800.0
2000-05-18,9.897403561387277,10.217232058965044,9.888759672706932,10.070283972939892,1569000.0
2000-05-19,10.078929622987228,10.17401373406053,10.035709512546042,10.096218062855632,1254400.0
2000-05-23,10.044354139947725,10.19994681275042,10.035710249122372,10.19994681275042,2237400.0
2000-05-24,10.22587859286423,10.476554710704416,10.217234043018792,10.450623039627787,3481200.0
2000-05-25,10.3987628649779,10.433338439138028,10.13079754882929,10.269102483417011,2091000.0
2000-05-26,10.208593027620529,10.364185735844798,10.130796673508394,10.338253397978503,1911800.0
2000-05-29,10.3382508335068,10.3382508335068,10.251810608043556,10.303674611424183,808400.0
2000-05-30,10.33825200742698,10.4592684687144,10.329608115796452,10.3814721250663,1881400.0
2000-05-31,10.32096819461766,10.545712760903468,10.32096819461766,10.459272492371472,1382800.0
2000-06-01,10.459267748178014,10.709944545114311,10.459267748178014,10.65808053941736,1498400.0
2000-06-02,10.71858702697773,10.97790768085622,10.71858702697773,10.97790768085622,1739600.0
2000-06-05,10.891463322657096,10.951971188432903,10.511126376317849,10.71858295245619,1760600.0
2000-06-06,10.640797003068498,10.675373242634334,10.528425048838184,10.63215310804877,1133200.0
2000-06-07,10.54571085957096,10.770455385336588,10.54571085957096,10.727235258862937,1780800.0
2000-06-08,10.744521505030283,10.969265984775852,10.727233062288834,10.943333650407007,1138800.0
2000-06-09,10.943332491488244,11.10756905296244,10.91740081935227,11.064348939915892,736200.0
2000-06-12,11.072993860425347,11.150789538921558,10.943332857462904,11.133501756919424,1360200.0
2000-06-13,11.150789694460764,11.375534820543065,11.150789694460764,11.306382372596724,4426600.0
2000-06-14,11.280445713796372,11.306378036703096,11.072989768488064,11.263157938182804,1083200.0
2000-06-15,11.271803894329294,11.349600881876675,10.926043681977829,10.97790768085622,2037400.0
2000-06-16,10.977911911169205,10.977911911169205,10.588930780458483,10.666727138497984,2245200.0
2000-06-19,10.64943636109919,10.891469275459617,10.588928462252404,10.891469275459617,1683200.0
2000-06-20,10.891471269000686,10.93469139308402,10.69265843442264,10.77909868258931,1033800.0
2000-06-21,10.779095685365954,10.822315797431552,10.701300011237134,10.805028016399945,2856600.0
2000-06-22,10.787741698963089,10.87418193482181,10.649436793999804,10.649436793999804,1770600.0
2000-06-23,10.632150815949926,10.787743530709756,10.632150815949926,10.761811191754196,1289200.0
2000-06-26,10.80503261790104,10.848252748372646,10.779100275823335,10.830964959978743,859200.0
2000-06-27,10.787741695861754,11.02113006881854,10.787741695861754,10.8482495971508,1027000.0
2000-06-28,10.822317189163495,10.99519765965804,10.822317189163495,10.943333650407007,1229600.0
2000-06-29,10.891468468341298,10.960620912887306,10.848248355371688,10.865536136764897,615400.0
2000-06-30,10.813671906915747,10.943332243112549,10.805028016399945,10.805028016399945,743400.0
2000-07-04,10.83095825838043,10.969262458417202,10.83095825838043,10.926042354687809,209600.0
2000-07-05,10.89147258462125,11.124861019068396,10.89147258462125,11.098928677691232,998400.0
2000-07-06,11.06435128626108,11.081639071351166,11.02113116404912,11.02113116404912,897600.0
2000-07-07,11.072993490114472,11.081636721339876,11.012484936157357,11.064348939915892,2420800.0
2000-07-10,11.00384001003868,11.00384001003868,10.934687571876472,10.97790768085622,756400.0
2000-07-11,10.908760618460764,11.081641139574163,10.908760618460764,10.995200879017466,1640600.0
2000-07-12,11.055708048161394,11.06435194121812,11.00384403033429,11.055708048161394,938000.0
2000-07-13,11.021131967512495,11.072996645537268,11.021131967512495,11.0297758606877,1984400.0
2000-07-14,11.029772057983058,11.081636058640044,10.891467836402244,11.047060497859754,1396800.0
2000-07-17,10.908755983098189,11.090280980722907,10.908755983098189,11.081636430751011,1786400.0
2000-07-18,11.081639071351166,11.107571408473037,10.977911041837162,11.02113116404912,520600.0
2000-07-19,11.03841894913921,11.06435128626108,10.995198826927254,11.02113116404912,1892400.0
2000-07-20,11.047064306524884,11.055708199700089,10.977911842149702,11.0297758606877,2286000.0
2000-07-21,11.029777115137517,11.038421009295812,10.969269196542564,10.995200879017466,1407200.0
2000-07-24,10.977912843229356,11.168081148372451,10.934692713925305,11.098928677691232,1123800.0
2000-07-25,11.1507873453125,11.194007451302085,11.107567239322917,11.1507873453125,2603400.0
2000-07-26,11.19401219993829,11.315028020456324,11.15943662806843,11.315028020456324,1031400.0
2000-07-27,11.28909655774084,11.35824769876514,11.25451966825522,11.35824769876514,1193000.0
2000-07-28,11.358242217616263,11.46197151704298,11.107566154938308,11.176718581565178,747600.0
2000-07-31,11.202656204928724,11.202656204928724,11.02113116404912,11.02113116404912,830600.0
2000-08-01,10.977913090700865,11.029777115137517,10.848252699865816,10.995200879017466,1081600.0
2000-08-02,11.064899223156406,11.091037046261444,10.916786664794412,11.02133662778965,2175200.0
2000-08-03,10.97777674565941,11.03005174007717,10.890651533392273,10.942926527810032,1118200.0
2000-08-04,10.995198804684614,11.03876140005137,10.96034926016117,11.02133662778965,672200.0
2000-08-08,11.021327041206767,11.31755190026812,11.021327041206767,11.300127143162822,1064600.0
2000-08-09,11.32627080115793,11.32627080115793,11.152020481140116,11.308846035041036,1190000.0
2000-08-10,11.308847317537118,11.308847317537118,11.1955843307959,11.256571683833606,993600.0
2000-08-11,11.256574991809076,11.474387980541549,11.247863269914768,11.474387980541549,969800.0
2000-08-14,11.456958380808937,11.761896436571917,11.439533614935938,11.761896436571917,1416200.0
2000-08-15,11.744476766540524,11.779326313407484,11.639926796514644,11.709625890248564,2107000.0
2000-08-16,11.709625890248564,11.840313685137168,11.674776343381604,11.709625890248564,1036200.0
2000-08-17,11.709618419162434,11.831594414222463,11.700906702716528,11.718331465032488,1254800.0
2000-08-18,11.74447677626012,11.753188498271571,11.622500703274818,11.622500703274818,555400.0
2000-08-21,11.70090900527795,11.70090900527795,11.465671344160889,11.500520875650668,556200.0
2000-08-22,11.517949949085702,11.526662999929018,10.995198804684614,11.02133662778965,2252400.0
2000-08-23,10.864515758521678,10.934216207402168,10.4201772248686,10.594427682357082,4516200.0
2000-08-24,10.629269957134207,10.646694723965924,10.524720026719429,10.629269957134207,3007000.0
2000-08-25,10.655406849544,10.803519348926669,10.655406849544,10.716394192886936,2369200.0
2000-08-28,10.716399559253384,10.89064995859084,10.67283695941902,10.838374971732106,1902000.0
2000-08-29,10.838369544284998,10.838369544284998,10.716394192886936,10.716394192886936,869200.0
2000-08-30,10.698973398567578,10.75996076454643,10.51600997120615,10.603135159583044,1899800.0
2000-08-31,10.620556893134795,10.672831854992314,10.516006304707544,10.524719352277302,1094200.0
2000-09-01,10.53343128729623,10.594418629418374,10.524718904809092,10.55085605227051,700400.0
2000-09-05,10.542144175090634,10.786094884696624,10.524719409281154,10.6989697262248,1452000.0
2000-09-06,10.681545259562665,10.759958042205398,10.646695060086753,10.681545259562665,1948400.0
2000-09-07,10.716394342338909,10.742532155400225,10.568281840890648,10.707681959555869,1700400.0
2000-09-08,10.69896958917805,10.716394354764333,10.620556814615384,10.69025654167271,1026600.0
2000-09-11,10.664118506995312,10.881931382282342,10.620555931937911,10.881931382282342,1065200.0
2000-09-12,10.899361384005248,11.108461977704533,10.881936611493837,10.925499207484831,1824000.0
2000-09-13,11.082314355787195,11.308840186427346,10.977764483731642,11.300127143162822,2154200.0
2000-09-14,11.326273048675052,11.639924218715931,11.326273048675052,11.639924218715931,2655600.0
2000-09-15,11.639921660458626,11.692195957693295,11.4133957175018,11.500520875650668,1486000.0
2000-09-18,11.361121758764584,11.439535210265056,11.24786010008268,11.265284868385692,1632600.0
2000-09-19,11.2739999166168,11.683489404479973,11.265288194605349,11.622500703274818,3448200.0
2000-09-20,11.605068515842513,11.805456606036447,11.54408118302457,11.718331465032488,2504400.0
2000-09-21,11.700914177927867,11.700914177927867,11.343700339833408,11.622500703274818,2078400.0
2000-09-22,11.37854776996616,11.57022287869098,11.343696904200542,11.517947244754849,753800.0
2000-09-25,11.552796531047946,11.65734645520178,11.54408348344162,11.58764606262442,1017600.0
2000-09-26,11.631211169216304,11.66606070836542,11.544085991918802,11.639924218715931,1157400.0
2000-09-27,11.639926806147717,11.718338951375772,11.587651156379016,11.622500703274818,595200.0
2000-09-28,11.622497366437033,11.90129897925905,11.587647829546588,11.788035990228185,1134400.0
2000-09-29,11.81417554638464,11.91872550186795,11.6834877696743,11.9013007308582,1034000.0
2000-10-02,11.883870201355869,11.936145824327028,11.761895520322252,11.849020672324642,553200.0
2000-10-03,11.901298041301091,11.944860623693229,11.857735458908955,11.875160225980911,853600.0
2000-10-04,11.875160776387045,12.066835881911553,11.796747326792076,12.058122833259477,1196600.0
2000-10-05,11.988427174658508,12.458902688467004,11.988427174658508,12.458902688467004,2554200.0
2000-10-06,12.45890394762706,12.476328722228237,12.249803993562798,12.441479173025888,2123800.0
2000-10-10,12.37177394269456,12.37177394269456,12.02327326825246,12.09297366902579,1365400.0
2000-10-11,11.770610920890734,12.066835965160951,11.761897872178544,11.80546045689032,1272000.0
2000-10-12,11.857734555830795,11.866446273991034,11.439533530831344,11.500520875650668,1740800.0
2000-10-13,11.413399831475456,11.744475817662776,11.395975059449787,11.53537456508005,2110800.0
2000-10-16,11.561508467297095,11.57022151506776,11.273995173382811,11.308846035041036,1580000.0
2000-10-17,11.352412921188648,11.3872624666414,11.152024711272974,11.178162535075009,1601600.0
2000-10-18,11.073611469488837,11.221724690693437,10.934211299017557,11.186873817185056,2249800.0
2000-10-19,11.221724520337544,11.30013665804747,11.108461509648317,11.125886281425531,1676400.0
2000-10-20,11.152024711272974,11.256574677056168,11.152024711272974,11.178162535075009,809200.0
2000-10-23,11.239150875718964,11.352413902367031,11.195588275425475,11.317563024477211,711400.0
2000-10-24,11.317562505582766,11.709625890248564,11.282712958715807,11.709625890248564,1903400.0
2000-10-25,11.761896996315691,12.188809762930688,11.709621366784496,12.066835066590544,2732000.0
2000-10-26,12.040701725024167,12.197527342455016,11.700913995111485,11.735763541462791,2310000.0
2000-10-27,11.77932487957165,11.971000022858314,11.596362786653629,11.840312243877657,1295600.0
2000-10-30,11.779321520903318,12.354348116229328,11.779321520903318,12.258509907200176,1942400.0
2000-10-31,12.258509744532883,12.319497090640128,12.08425942455538,12.284647558414402,2376400.0
2000-11-01,12.23200227337584,12.28465131457804,12.126705529892176,12.205679091695476,961600.0
2000-11-02,12.14425490160632,12.407497432758944,12.14425490160632,12.337300495588185,1537200.0
2000-11-03,12.33730188012852,12.38117564024431,12.28465283242121,12.310977356274863,1566800.0
2000-11-06,12.302198482869676,12.512793273394374,12.302198482869676,12.372396746377907,2591600.0
2000-11-07,12.346074443274151,12.398723485072978,12.310975974688768,12.337300495588185,785600.0
2000-11-08,12.328520952274657,12.477691400639111,12.249548755764142,12.38994392055175,2183600.0
2000-11-09,12.328526517792332,12.477697033497456,12.284652757942537,12.381175565180442,1969200.0
2000-11-10,12.284652747657187,12.372400267283307,12.196905228031062,12.25832822398517,2090200.0
2000-11-13,12.09160629532173,12.179353799150013,11.90733600171407,12.14425399426631,1946000.0
2000-11-14,12.170577240886928,12.433819724852418,12.170577240886928,12.372396746377907,1368600.0
2000-11-15,12.284649460856444,12.381172242188532,12.249550997965068,12.284649460856444,2122000.0
2000-11-16,12.12669828354655,12.179347293288174,11.9775278745052,12.056500050197698,981000.0
2000-11-17,12.003857740963834,12.346072440376622,11.959983992889349,12.284649460856444,815800.0
2000-11-20,12.196903805188198,12.23200227337584,12.074057827610712,12.205679091695476,758000.0
2000-11-21,12.214453540056237,12.310976339910646,12.074058322628934,12.109156792255565,1514200.0
2000-11-22,11.951211456694956,12.02140973754508,11.723068717583104,11.933662221212636,908400.0
2000-11-23,11.898554723168148,12.196895516787835,11.898554723168148,12.196895516787835,640000.0
2000-11-24,12.284649460856444,12.328523208930934,12.223226481336267,12.284649460856444,1229800.0
2000-11-27,12.310977591168276,12.460148110623956,12.310977591168276,12.451372822865002,1548400.0
2000-11-28,12.477697978990127,12.802363558695836,12.477697978990127,12.609319268513064,2353000.0
2000-11-29,12.626867913547438,12.626867913547438,12.310977636866523,12.425049683551686,1498400.0
2000-11-30,12.44259735756659,12.618092379989475,12.275876282912396,12.618092379989475,2409600.0
2000-12-01,12.425048190291944,12.6356416827698,12.425048190291944,12.547894171083897,1325600.0
2000-12-04,12.609319381556114,12.916435726529606,12.59177014391326,12.863788013601042,2198400.0
2000-12-05,12.916435902000156,13.162129249100913,12.697067081181808,13.153353960699766,2421600.0
2000-12-06,13.074378007418565,13.109476473212505,12.828684730099054,12.933981466401516,1620800.0
2000-12-07,12.69706114389196,13.0743756070472,12.69706114389196,13.030501863399389,1512600.0
2000-12-08,13.039277801135468,13.56576275129296,13.03050251639799,13.40781699846162,4134800.0
2000-12-11,13.258648196859896,13.583313689147106,13.258648196859896,13.495566186425124,4084600.0
2000-12-12,13.469234926938856,13.600856115149982,13.302515290772742,13.372712186682705,1459000.0
2000-12-13,13.33761868765422,13.381492433337293,13.18844822011586,13.284969657266346,1024200.0
2000-12-14,12.986626758278495,13.030500497326736,12.811131802085544,12.83745631329854,1981600.0
2000-12-15,12.8111379663371,12.986633006971854,12.600544453143756,12.66196744958174,2551800.0
2000-12-18,12.72338730680093,12.969080570854306,12.688288842902129,12.969080570854306,1220400.0
2000-12-19,12.960302839440589,13.205996057124644,12.898879869749653,13.162122316071072,2579400.0
2000-12-20,13.08315180213479,13.372717459232264,13.056827286329431,13.249871504034578,3538800.0
2000-12-21,13.249874891209048,13.513117438716517,13.162127375373233,13.504342151564598,2888400.0
2000-12-22,13.51311411909553,13.94307630549855,13.51311411909553,13.899202558358628,1653600.0
2000-12-27,13.732482792871451,13.890428549647048,13.67105981493664,13.820230286755615,681200.0
2000-12-28,13.68861359805126,13.934306930415858,13.68861359805126,13.837784119476607,773200.0
2000-12-29,13.793906196221284,14.039599454458411,13.767581679460063,13.79390619622128,589200.0
2001-01-02,13.706157604420966,13.776355863868076,13.2937446711848,13.2937446711848,729800.0
2001-01-03,13.188448650354692,13.776356593902744,13.188448650354692,13.750032077850038,1384600.0
2001-01-04,13.688614267590452,13.907983085981323,13.662289741599343,13.84656008461608,2076200.0
2001-01-05,13.802681850485415,13.864104831956803,13.513114836211065,13.688609834083934,700800.0
2001-01-08,13.583311826097798,13.723707007844377,13.381492329734112,13.425366075077502,1154800.0
2001-01-09,13.390261403215517,13.486782794846658,13.232315725459294,13.32883711709044,1046000.0
2001-01-10,13.20600552257354,13.363951371358676,13.135807218788896,13.311302308789871,2740000.0
2001-01-11,13.258651627470291,13.328848576674485,13.162128813933055,13.179678051234104,2101200.0
2001-01-12,13.188449260268472,13.24987224128502,13.048052727441595,13.188449260268472,1404400.0
2001-01-15,13.16212343681663,13.2937446711848,13.16212343681663,13.2937446711848,372800.0
2001-01-16,13.267422912684513,13.302522719159867,13.21477521135254,13.241098392558166,632400.0
2001-01-17,13.293743539231784,13.32006805164799,13.083150117742774,13.162122316071072,628600.0
2001-01-18,13.162122316071072,13.205996057124644,13.03050109291036,13.162122316071072,965400.0
2001-01-19,13.16212099544383,13.600858361958624,13.07437352214087,13.556984625307145,1407600.0
2001-01-22,13.55698945642968,13.907979474719122,13.55698945642968,13.907979474719122,1379800.0
2001-01-23,13.907970995197037,14.074690616669317,13.907970995197037,14.05714139423852,1594200.0
2001-01-24,14.127352963826128,14.40814480463969,14.00450695188304,14.408144804639688,1611000.0
2001-01-25,14.408137517936504,14.539758752276216,14.346714543028725,14.52220952214834,1403600.0
2001-01-26,14.390589392074409,14.390589392074409,14.127346903194995,14.162445366144038,1319400.0
2001-01-29,14.232640766393422,14.469558690916887,14.215091538450997,14.459029421935483,1154600.0
2001-01-30,14.452015923021827,14.636286246086788,14.390592928307129,14.592412487159026,1456800.0
2001-01-31,14.57650689969425,14.61184334691813,14.399821967576743,14.447526306128887,1902400.0
2001-02-01,14.50583653384606,14.638350268347695,14.452831848845053,14.58181112888031,1920800.0
2001-02-02,14.62067782536196,15.353920547834903,14.62067782536196,14.989948678685046,3362600.0
2001-02-05,15.06238932191936,15.415759159383745,15.01821809223631,15.29208025547079,2548000.0
2001-02-06,15.292092799994096,15.405171132904044,15.292092799994096,15.3450975102956,1239800.0
2001-02-07,15.327409204561835,15.345077418195103,14.975806765666167,15.231999233344254,1700400.0
2001-02-08,15.274409222506328,15.274409222506328,15.080056100112149,15.088890884402309,843600.0
2001-02-09,15.088892634143551,15.327417009650713,15.053554840883876,15.318582224336048,970000.0
2001-02-12,15.37158783077327,15.68962122164402,15.327416601374498,15.627780422086582,1301000.0
2001-02-13,15.671953615050494,15.68962318742301,15.424595777824642,15.49526867531825,1856600.0
2001-02-14,15.495272373821752,15.495272373821752,15.327422180212286,15.415764671164515,715600.0
2001-02-15,15.451097084704076,15.451097084704076,15.194904467189469,15.194904467189469,801000.0
2001-02-16,15.177234788695076,15.362753144564506,15.027052877372505,15.29208025547079,1037800.0
2001-02-19,15.239075982338642,15.504103390727138,15.177236523314482,15.28324721707006,536000.0
2001-02-20,15.283258072186396,15.371600604395564,14.938722735770655,14.97759231762264,1109000.0
2001-02-21,14.859199506495443,14.921038950589304,14.240802369559258,14.6206751661341,3286600.0
2001-02-22,14.488160888594242,14.488160888594242,13.825592555274383,14.443989666372916,4480200.0
2001-02-23,14.223136005550336,14.443992154704846,14.002279856395829,14.081787530891868,2283200.0
2001-02-26,14.15246350959714,14.52350161623094,14.011116365545709,14.479330380965036,1581600.0
2001-02-27,14.223128694154983,14.223128694154983,13.693074208658524,13.885660024683071,2918000.0
2001-02-28,13.825595599187356,13.825595599187356,13.41921972608192,13.516396975563358,3003400.0
2001-03-01,13.509327154852343,13.509327154852343,13.212496471951113,13.322041594116628,2863200.0
2001-03-02,13.42805303247282,13.76375462788442,13.304374135846963,13.445721253705251,1322300.0
2001-03-05,13.445720898078555,14.276140754027503,13.445720898078555,13.993443829790252,1949100.0
2001-03-06,14.311480584510624,14.34681703440852,13.710751500252323,13.852099995842211,1461200.0
2001-03-07,13.88743197901163,14.223133537063813,13.78142131541587,14.219600432410068,1388300.0
2001-03-08,14.13478952018973,14.18779552008987,13.972239764227204,14.042913981427866,1854500.0
2001-03-09,13.958109243561482,14.042918601705225,13.767289198737336,13.887435003108202,910600.0
2001-03-12,13.714284305508642,13.852098330743244,13.470458247325285,13.51992981043524,1482200.0
2001-03-13,13.640080315799926,13.97578205721976,13.53760404888185,13.940445599385868,1692700.0
2001-03-14,13.516400077216009,13.693085045545631,13.445725820284297,13.498731849982914,1454600.0
2001-03-15,13.640081193269452,13.693087231429642,13.516402234895066,13.693087231429642,1232500.0
2001-03-16,13.516399037574166,13.604741514943932,13.32204585696053,13.357382308708743,2253400.0
2001-03-19,13.410387113850955,13.693082746106237,13.410387113850955,13.689549640452652,1228500.0
2001-03-20,13.816756114679002,13.852093897017472,13.428049944945789,13.463386379285694,1117900.0
2001-03-21,13.516394591811672,13.569400599998684,13.18069301862444,13.18776057624929,2101700.0
2001-03-22,13.180695532477069,13.180695532477069,12.654175194994751,12.986342378721856,3653400.0
2001-03-23,13.19836557984332,13.392720108456183,12.951007721607356,13.357382308708743,1660400.0
2001-03-26,13.516397538619156,14.099458363798435,13.498729314704436,14.099458363798435,3260700.0
2001-03-27,13.873298041389075,14.09945585037864,13.784955589564646,13.993443829790252,1857500.0
2001-03-28,13.693083663957411,13.869768614460083,13.640077639606927,13.760223459868715,1056400.0
2001-03-29,13.675415406206842,13.852100356292205,13.463392657304894,13.562337145992148,1182200.0
2001-03-30,13.57293474136782,14.028782132992768,13.57293474136782,13.972243015674868,1389000.0
2001-04-02,13.958109773745289,14.127727148476476,13.8344308592535,13.958109773745289,1689400.0
2001-04-03,13.90510190152956,13.958107913819566,13.481059195205038,13.60120498813002,1863900.0
2001-04-04,13.601206334019794,13.62240766263464,13.198363566350492,13.516396975563358,1829500.0
2001-04-05,13.640072501843264,13.76375272940841,13.516393622276809,13.746084510613011,1227500.0
2001-04-06,13.56940376695694,13.86976762212172,13.44572350165448,13.569403766956937,1713600.0
2001-04-09,13.587073648642484,13.587073648642484,13.587073648642484,13.587073648642484,1261500.0
2001-04-10,13.781425153191003,13.92277364267978,13.551734194771516,13.569403766956937,2033200.0
2001-04-11,13.551737153979133,13.569406730022951,13.219569883546056,13.269041461270191,1713700.0
2001-04-12,13.07821809476711,13.2337016978991,12.756651571924658,13.2337016978991,3152800.0
2001-04-16,13.233699553934064,13.3043737849989,13.078215975991656,13.251367774700563,1347700.0
2001-04-17,13.127691588879994,13.251370507752709,13.011078881372192,13.011078881372192,2594400.0
2001-04-18,13.180693543635726,13.39271623683024,13.042879534458654,13.251367774700563,2315700.0
2001-04-19,13.23370155077351,13.251369774205976,12.897999913560485,12.986342378721856,1785300.0
2001-04-20,13.004006626025545,13.110017282205373,12.972203294371734,13.110017282205373,3075700.0
2001-04-23,13.163028037701022,13.163028037701022,13.004011322008168,13.011078881372192,1197300.0
2001-04-24,13.039349471509842,13.141825715062192,12.721316031522123,12.721316031522123,1977400.0
2001-04-25,12.721320803572045,12.809663309152404,12.49162974986324,12.50929932937904,3690000.0
2001-04-26,12.495154311825477,12.756647166424427,12.367940988832004,12.38560920635919,2199400.0
2001-04-27,12.491621669835984,12.597633686359782,12.403279221398671,12.544627678097882,1369200.0
2001-04-30,12.70365109341414,12.756655781793077,12.367949341682843,12.438623607520936,2279800.0
2001-05-01,12.403279868411376,12.53756077448046,12.35027520538329,12.456285879438314,2048100.0
2001-05-02,12.556021718861588,12.556021718861588,12.381483514120944,12.484781607563528,1485900.0
2001-05-03,12.449164809979992,12.449164809979992,12.217634740001124,12.338742546655974,2042500.0
2001-05-04,12.28887478580832,12.55602423767372,12.182015276820636,12.5382145459745,1126900.0
2001-05-07,12.630828608471507,12.901540875043526,12.630828608471507,12.82317658333173,1919200.0
2001-05-08,12.97990279204747,13.115258914739384,12.823175579683337,13.054705682277984,1410500.0
2001-05-09,13.036886625828984,13.307598705022926,12.912217483300024,13.300474559908166,1121000.0
2001-05-10,13.37527801450302,13.549816198530412,13.37527801450302,13.53200651251748,1858200.0
2001-05-11,13.57119289995453,13.60681364552786,13.09032438445089,13.239927439481352,1203400.0
2001-05-14,13.2149930933829,13.464332867724409,13.11525772716328,13.460771472699046,887800.0
2001-05-15,13.496390501917952,13.642432152367604,13.393092384606817,13.5355726401251,1428400.0
2001-05-16,13.589010758791346,13.606820461102531,13.357480552366388,13.567638300742017,1387200.0
2001-05-17,13.5355726401251,13.73148197236843,13.446522820124276,13.5355726401251,1888500.0
2001-05-18,13.44651880403811,13.678048810405905,13.375278697556327,13.660237764691448,1020800.0
2001-05-22,13.73148197236843,13.82053179236925,13.321853615640093,13.5355726401251,1946400.0
2001-05-23,13.553386114291772,13.645998713858924,13.375286424593344,13.499957022657924,1403300.0
2001-05-24,13.46433251236596,13.621061065194557,13.410903435640916,13.5355726401251,1602900.0
2001-05-25,13.535569471304504,13.731478757683384,13.49995009516002,13.606809582385578,970800.0
2001-05-28,13.64243155296672,13.71011028282093,13.55338173687844,13.71011028282093,338900.0
2001-05-29,13.606809174130634,13.642428549206407,13.19717956679894,13.19717956679894,1012200.0
2001-05-30,13.179367900558017,13.321848097053763,13.083193971742164,13.14374853083001,701200.0
2001-05-31,13.261294204463727,13.998626336984222,13.261294204463727,13.891766863637702,2474300.0
2001-06-01,13.820529118028189,14.604167654155964,13.820529118028189,14.586357965360548,2335700.0
2001-06-04,14.51512188202167,14.81789075199468,14.46169144200642,14.75377476749339,1991300.0
2001-06-05,14.782267259694454,14.782267259694454,14.536490293216517,14.586357965360548,1924300.0
2001-06-06,14.58992157217702,14.83213718114494,14.515120052617254,14.768021204724468,1277900.0
2001-06-07,14.78226258376888,15.127776144034176,14.69321280916786,15.056536052595018,2177500.0
2001-06-08,15.013801330299517,15.209710677348374,15.013801330299517,15.202586528154823,1181200.0
2001-06-11,15.209714408398458,15.298764256973632,15.052985805278723,15.174093653692676,1315000.0
2001-06-12,15.102848257896952,15.102848257896952,14.621978470583551,14.9176244907976,1687900.0
2001-06-13,14.917618182159554,15.405610552135467,14.80363458273148,15.085030829499212,1787100.0
2001-06-14,14.956802034740353,15.03160352577113,14.693214081232854,14.80007354824709,1667400.0
2001-06-15,14.800073520858115,14.853503933662276,14.344139071085486,14.361948755756258,2566400.0
2001-06-18,14.258660009515202,14.657604272823445,14.258660009515202,14.579239978460626,1203100.0
2001-06-19,14.536488610183554,14.71102544247981,14.53292585756167,14.682530215464746,1090200.0
2001-06-20,14.60416507730804,14.78226465142155,14.433189649214096,14.497305604598314,1327300.0
2001-06-21,14.426065503194526,14.60416507730804,14.262214221120155,14.497305604598314,1876900.0
2001-06-22,14.4260727360466,14.63979178861914,14.372642293507164,14.568553010290024,815600.0
2001-06-25,14.532930678673456,14.639790193315203,14.379764876129723,14.47950160074881,1178200.0
2001-06-26,14.42251369007569,14.42251369007569,14.158925547424603,14.262223695138736,1358700.0
2001-06-27,14.176728130997422,14.340579439693029,13.695859746280094,13.784909547804942,2178100.0
2001-06-28,13.713671922255502,14.016440758840291,13.713671922255502,13.85971356889406,1171600.0
2001-06-29,13.891771658282098,13.98082147660442,13.713672021637452,13.927391042094069,901200.0
2001-07-03,13.927393424020153,14.158923534772471,13.838343590468122,13.916707878807548,839100.0
2001-07-04,13.927387140173034,13.963007872797832,13.841900099457543,13.856148392507462,475100.0
2001-07-05,13.820524720677534,13.856145445726888,13.574747832399751,13.624615488677122,542500.0
2001-07-06,13.731481300296428,13.731481300296428,13.357472346356902,13.428712470629277,581400.0
2001-07-09,13.589001534613956,13.963010464445327,13.571190485599672,13.963010464445327,1083300.0
2001-07-10,13.998629844889358,14.155358379944524,13.927389725209032,13.963010464445327,1106600.0
2001-07-11,13.891771208770924,14.098367432814,13.856151826111526,13.91314365364197,665200.0
2001-07-12,13.99151186268316,14.280033863074976,13.99151186268316,14.272909712088316,1953300.0
2001-07-13,14.194538964193452,14.614854169988382,14.194538964193452,14.6041686277572,1424000.0
2001-07-16,14.479505990367972,14.657605688361215,14.479505990367972,14.5721172354556,1053500.0
2001-07-17,14.515121781612224,14.95324676681192,14.515121781612224,14.95324676681192,1729100.0
2001-07-18,14.785830710202768,14.85350943934646,14.604169685158457,14.650475969500084,1268000.0
2001-07-19,14.693218082010755,14.72883746111693,14.426068662337835,14.426068662337835,498500.0
2001-07-20,14.32277056062084,14.49730877934239,14.283588428328724,14.426068662337835,988700.0
2001-07-23,14.426072622496203,14.604172284502331,14.337022791493144,14.504436908592528,652900.0
2001-07-24,14.461690232250463,14.675410615640706,14.461690232250463,14.589922190526126,648500.0
2001-07-25,14.451005005488373,14.568551422749008,14.319211649389969,14.47950160074881,1814600.0
2001-07-26,14.461688041444004,14.493746026156446,14.283588428328724,14.426068662337835,869000.0
2001-07-27,14.319211691610729,14.782270495618604,14.319211691610729,14.782270495618604,696100.0
2001-07-30,14.764463251951772,14.817892338896408,14.51868483211135,14.54005728216481,549600.0
2001-07-31,14.657594611982358,14.657594611982358,14.47237090298318,14.550733786904182,872200.0
2001-08-01,14.70497382359575,14.70497382359575,14.328383304186705,14.504124908097651,1228600.0
2001-08-02,14.615295294947066,14.615295294947066,14.31402289549007,14.53280422187991,744300.0
2001-08-03,14.418040163806758,14.489771979183027,14.349894323522545,14.43597277560818,493400.0
2001-08-07,14.435971882364525,14.687032536561484,14.400106660980883,14.669099925869665,1057700.0
2001-08-08,14.525639233906752,14.687035499028756,14.525639233906752,14.561504462524631,528800.0
2001-08-09,14.579427593326644,14.916565143179016,14.561493624195442,14.90221851514196,920600.0
2001-08-10,14.84843138340165,14.92016183879807,14.794632173683596,14.830497401381807,664700.0
2001-08-13,14.848424031407331,15.024165475551625,14.812557453297234,14.923741793183458,706500.0
2001-08-14,14.99188712457484,15.131763367038468,14.99188712457484,15.131763367038468,1187000.0
2001-08-15,15.135353157835349,15.135353157835349,14.884292528302206,14.956024332193156,601100.0
2001-08-16,14.934505210160134,14.934505210160134,14.830494157149143,14.909399282629266,1162500.0
2001-08-17,14.812554139940415,14.880699939021335,14.597360192095854,14.651157994972118,1075400.0
2001-08-20,14.43596841889966,15.04568661333194,14.349889992792091,15.027754006942493,2015300.0
2001-08-21,15.056448036738267,15.153285766765496,14.884292528302206,14.956024332193156,689000.0
2001-08-22,14.834080384116596,15.28240243939976,14.834080384116596,15.22501727105033,1267000.0
2001-08-23,15.15329120450716,15.314687479136085,15.009827545243486,15.17122381987241,1238900.0
2001-08-24,15.081559374875322,15.332620094501328,15.06362675951008,15.17122381987241,1189200.0
2001-08-27,15.171217853709026,15.332614064868016,15.099486052286103,15.296748848241712,1126700.0
2001-08-28,15.386407150043397,15.816795051389407,15.171211831200615,15.33260797829026,2958100.0
2001-08-29,15.189156980920169,15.296755413318907,14.640410995638554,15.017001404521444,2149900.0
2001-08-30,14.884292755001772,15.117420779155497,14.794628340815017,14.884292755001772,1314500.0
2001-08-31,14.794621541203522,15.0277494582116,14.794621541203522,14.90221851514196,1449900.0
2001-09-04,14.812563488090827,15.203500455657366,14.805390169546325,15.099489389017965,1086500.0
2001-09-05,15.189149382195382,15.207083357403883,14.920156172110431,15.117418954042234,851900.0
2001-09-06,15.027760342110932,15.329032908237949,14.991893746041798,15.242954445842768,865400.0
2001-09-07,15.081554192578562,15.185565241396093,14.884292755001772,14.884292755001772,777200.0
2001-09-10,14.740822981628035,15.149693688626476,14.70495777821738,15.124586404435249,678700.0
2001-09-11,15.027752903889972,15.027752903889972,13.628987817461429,14.475419911347824,734500.0
2001-09-13,14.34630688638052,14.920158614567567,14.29250768828842,14.855600124125216,1671700.0
2001-09-14,14.57943534297294,14.57943534297294,13.84418599920667,14.256642881408698,2136300.0
2001-09-17,13.987649774216557,14.72289775794512,13.80832093095737,14.669099925869665,2116600.0
2001-09-18,14.561502426388714,14.84842968789379,14.34630834843049,14.43597277560818,1199400.0
2001-09-19,14.346308695444057,14.43597312479058,13.962545047294576,14.166979836751004,1647500.0
2001-09-20,13.915914561652036,14.05937814845913,13.539324356496108,13.596709517584916,2200900.0
2001-09-21,12.911679838463948,13.485531728460682,12.660619123526317,12.983411666756249,2577800.0
2001-09-24,13.19860053451947,13.682789156807708,13.126868734754146,13.646922572839904,2875100.0
2001-09-25,13.646920795055216,13.915913983005726,13.557256399071711,13.880048771880366,1422400.0
2001-09-26,13.915914065362022,13.915914065362022,13.449659477122465,13.761691193904074,1299900.0
2001-09-27,13.636165094954793,13.844185836947736,13.539327357620497,13.844185836947736,1623800.0
2001-09-28,13.91590893846388,14.21000794122475,13.754512810565938,14.091651692879331,1578600.0
2001-10-01,14.077310709640132,14.166975109064593,13.844182723868474,14.113175922141853,1167400.0
2001-10-02,14.041447104333624,14.220775923708665,13.847771651047708,13.984061936860424,1466500.0
2001-10-03,13.915911872773114,14.059375431859705,13.772449681856424,13.95177844662971,2627600.0
2001-10-04,14.023516473547582,14.041450454299977,13.808322386225315,13.84060163614072,1028600.0
2001-10-05,13.894394285784756,13.894394285784756,13.521390100141009,13.700718877680888,1472200.0
2001-10-09,13.44965872711521,13.593122300805785,13.356408361935358,13.55725572329812,1469900.0
2001-10-10,13.521390516338212,13.70071929939795,13.35999433795044,13.413793520136378,1574500.0
2001-10-11,13.467593441071372,13.682788835311028,13.342063820559265,13.48552604854878,1190300.0
2001-10-12,13.270330914780509,13.395860524814433,13.001337720561986,13.35999531285335,738800.0
2001-10-15,13.306194436923116,13.356407642730003,13.108933059848075,13.288261833219924,1241900.0
2001-10-16,13.270330926339184,13.359995324490129,13.155560606159591,13.173493212155757,1365300.0
2001-10-17,13.306196530022708,13.413794905507292,13.116108438161584,13.270331316974632,1278900.0
2001-10-18,13.19859613355473,13.263154595,13.080239866351617,13.12686435770778,695000.0
2001-10-19,13.037210028585822,13.28827075347441,13.037210028585822,13.26316481780264,605400.0
2001-10-22,13.001334622691765,13.1806633761082,12.678542319274252,12.685715633591284,1668000.0
2001-10-23,12.911675243900463,12.911675243900463,12.642682009652535,12.721587129513104,1192000.0
2001-10-24,12.73234425339686,12.73234425339686,12.50280361815833,12.628333225501242,1827200.0
2001-10-25,12.553017447502842,12.606816640974555,12.409553843691825,12.553017447502842,1387600.0
2001-10-26,12.553021894712822,12.588887124286536,12.38086633005154,12.445424837820871,1854500.0
2001-10-29,12.194361504027691,12.194361504027691,11.763972000839672,11.763972000839672,5460300.0
2001-10-30,11.799831537536882,12.068824645217786,11.746032368732822,11.853629338171244,2788000.0
2001-10-31,12.005564319917717,12.35281882519561,11.991096474587966,12.24791901235269,2761600.0
2001-11-01,12.316640303290685,12.439625903182598,12.226209755719008,12.39260163208434,1845200.0
2001-11-02,12.457708566142893,12.587928742281788,12.352810206351274,12.515584046664593,1214000.0
2001-11-05,12.674746761773676,12.747091480842895,12.624105872383442,12.696449211591917,962600.0
2001-11-06,12.747087123721554,12.891775132542994,12.660273214540467,12.804962603222185,1728000.0
2001-11-07,12.797735799792394,13.003917407483096,12.627725871399283,12.660280934711556,1053900.0
2001-11-08,12.7109217377505,12.9134867278635,12.692835898243882,12.700070510018753,695100.0
2001-11-09,12.660276278549947,12.9315679130903,12.609635394213443,12.920716689264085,1425700.0
2001-11-12,12.9315679130903,12.967739579084771,12.551759900705926,12.920716689264085,979800.0
2001-11-13,13.050939902609052,13.112432024944512,12.924336282727516,13.076260350613174,1347600.0
2001-11-14,13.123286135764184,13.278826853326391,12.956894189489672,13.170310426619588,1155500.0
2001-11-15,13.065401742294448,13.3547791435905,13.065401742294448,13.19923991153036,733800.0
2001-11-16,13.21732757333056,13.239030019024716,12.837519595217485,13.202858356294133,930600.0
2001-11-19,13.286053175413755,13.333077436926567,13.079871679367294,13.112426725051492,1310100.0
2001-11-20,13.058167055065244,13.184770616013362,12.985823740078072,13.069019656201547,677200.0
2001-11-21,13.021999322647662,13.087109429649756,12.841138220944224,12.859224055142423,629400.0
2001-11-22,12.85922592586018,12.913484816208893,12.804968415372365,12.830288862905524,526100.0
2001-11-23,12.841138616256725,13.065406002912033,12.797732336872642,12.931569169892333,510400.0
2001-11-26,13.04732034730047,13.192009787048372,12.982210237399991,13.116047072257306,1045100.0
2001-11-27,13.144979857199308,13.383716364176705,12.985822645834435,13.351161323231596,2601500.0
2001-11-28,13.112431553303267,13.112431553303267,12.606019851714102,12.714537630526692,4823900.0
2001-11-29,12.7760312060613,12.7760312060613,12.49750487644438,12.645810960540556,4289000.0
2001-11-30,12.624107811502208,12.624107811502208,12.370901945796762,12.497504188719006,2425500.0
2001-12-03,12.472178275087172,12.497498712576736,12.143011207862502,12.24429295782075,3152100.0
2001-12-04,12.244291382418078,12.475794663745582,12.106837990834462,12.425152415421952,2965500.0
2001-12-05,12.587930925802906,12.75070617421176,12.551759261650068,12.732620342135338,2164800.0
2001-12-06,12.786884461844984,12.804971683150946,12.55176576334128,12.606023287675402,1401200.0
2001-12-07,12.642191285042578,12.891779108643473,12.606018236785474,12.859224055142423,1231900.0
2001-12-10,12.927947682873151,13.003908988133787,12.8049621210825,12.906243861430015,1881200.0
2001-12-11,12.98582613078683,13.003911962863247,12.6675102427718,12.732620342135338,1619800.0
2001-12-12,12.931566461554707,13.04008282721804,12.69644651940044,13.021996996250891,1269000.0
2001-12-13,12.931566746233296,13.289672278652215,12.90262831216044,13.202858356294133,2292100.0
2001-12-14,13.188390195118778,13.340314226443322,13.029232934557417,13.029232934557417,1590200.0
2001-12-17,13.058166441097605,13.437975726223836,12.985823129511868,13.38371686267431,1578000.0
2001-12-18,13.470527378923492,13.636919161479495,13.437972344957329,13.56095787551174,2347600.0
2001-12-19,13.38372356350063,13.564584692737128,13.293292998882384,13.47777074356481,911100.0
2001-12-20,13.481384278090776,13.51032133166612,13.021996996250891,13.021996996250891,2223800.0
2001-12-21,13.148598895271272,13.16668610568948,12.841135636207651,12.841135636207651,3360100.0
2001-12-24,12.844751412956985,13.058167511290128,12.754320886203285,13.036465067979853,554100.0
2001-12-27,13.058165327560554,13.416270760757437,13.058165327560554,13.398184934403272,832300.0
2001-12-28,13.38371916029832,13.517555965540378,13.20285809056456,13.220943921565844,644800.0
2001-12-31,13.293283301854425,13.351158765797353,12.985820158381346,12.985820158381346,568300.0
2002-01-02,13.11242592116591,13.19562183728938,13.02199539757166,13.069019656201547,921800.0
2002-01-03,13.094343221765104,13.347549024313336,13.094343221765104,13.249883869907851,1068700.0
2002-01-04,13.347550362486334,13.474152586522788,13.20647753873904,13.257119808214371,1299400.0
2002-01-07,13.362009306637376,13.383713121963073,13.206468746452805,13.23902377951143,1294200.0
2002-01-08,13.220941889266632,13.220941889266632,13.025611632813472,13.061784669116046,1013700.0
2002-01-09,13.079870468251436,13.311372380632127,13.025611603848354,13.130511339102185,1910700.0
2002-01-10,13.134129332654515,13.271582730717904,13.130511339102185,13.130511339102185,893100.0
2002-01-11,13.130517862110182,13.25712148199172,12.974977178735758,13.076260350613174,692100.0
2002-01-14,13.054553633714132,13.14860079411259,12.786878611277462,12.909864208635833,1834400.0
2002-01-15,12.909862344271406,13.108810619988317,12.826666419817252,12.841135636207651,1074900.0
2002-01-16,12.841141309558196,12.873696370889547,12.681983998527729,12.747094121190427,1618100.0
2002-01-17,12.844756481352222,12.859225702508686,12.67474796227686,12.714537630526692,1858800.0
2002-01-18,12.696445980554014,12.761556073160785,12.508351690646004,12.55537457319281,1723600.0
2002-01-21,12.642187274610226,12.750703625235923,12.5372875377326,12.74346901787951,1709800.0
2002-01-22,12.877308109153418,12.967738647503818,12.739854684360369,12.75070590740705,2054400.0
2002-01-23,12.84113592685852,13.021996996250891,12.81219749342272,13.021996996250891,948300.0
2002-01-24,13.126896995946026,13.27158502628027,13.11604439327211,13.27158502628027,1868700.0
2002-01-25,13.271587648203711,13.36563619736858,13.184775088824647,13.257119808214371,1701800.0
2002-01-28,13.282435063397308,13.35477837466078,13.155831508965798,13.18476993735936,1926900.0
2002-01-29,13.307757817057352,13.362015309958792,12.967738123489,13.021996996250891,1677400.0
2002-01-30,13.131422778099235,13.131422778099235,12.930804097280513,13.062118547694404,1786300.0
2002-01-31,13.131422608840277,13.218966038473011,13.076707791387864,13.131422608840277,1555800.0
2002-02-01,13.19708371076557,13.2226169286907,13.113188653089288,13.113188653089288,652300.0
2002-02-04,13.138717785797292,13.204375009034562,12.985517134425132,13.021994142587827,812000.0
2002-02-05,13.00375538264296,13.00375538264296,12.730184102992313,12.799488326246502,1745000.0
2002-02-06,12.803140994037063,12.846913419990136,12.529569593382805,12.638999266809384,1319400.0
2002-02-07,12.766667170309486,13.003762974340608,12.67547669052156,12.67547669052156,1064500.0
2002-02-08,12.766662949314862,12.87609121058925,12.71194812294975,12.828671787169876,877100.0
2002-02-11,12.94905253937085,13.084014105807102,12.894337676283758,12.978234170739103,578600.0
2002-02-12,12.98552730631616,13.022004343052238,12.908927616355404,12.949051661036751,805300.0
2002-02-13,12.865145544679097,12.865145544679097,12.66452688455972,12.799488326246502,947500.0
2002-02-14,12.773962575667277,12.821382014764758,12.576990805375846,12.67547669052156,1426700.0
2002-02-15,12.584279232520917,12.69370746929521,12.584279232520917,12.620754847627172,652600.0
2002-02-18,12.638994953949558,12.857851443209164,12.609813346605277,12.857851443209164,392200.0
2002-02-19,12.730191592336809,12.730191592336809,12.609819490575346,12.657238929886494,1160100.0
2002-02-20,12.711950230564884,12.722894032525868,12.420141021633205,12.566046321827075,1379800.0
2002-02-21,12.580637705882229,12.668179776840004,12.423789988005405,12.52592286794152,1289800.0
2002-02-22,12.602524584464648,12.839620398957216,12.602524584464648,12.821382580486178,2701100.0
2002-02-25,12.857857673397833,12.930810335651634,12.711952348890232,12.835971457284804,3264500.0
2002-02-26,13.06576784217096,13.149662890977998,12.96728198710464,13.09130105739676,1837200.0
2002-02-27,13.131424612910156,13.164253230100666,12.985519338406608,13.09494899001218,2481600.0
2002-02-28,13.135068639013651,13.273678479203712,13.07670682074239,13.135068639013651,1590700.0
2002-03-01,13.255448040986913,13.474304633309115,13.208028602449804,13.434181991499855,1647400.0
2002-03-04,13.488890117451383,13.678566405245473,13.441470697638929,13.65668019807302,982100.0
2002-03-05,13.678574362896269,13.766117851059684,13.423240696497563,13.550908225425186,1218000.0
2002-03-06,13.496186836638596,13.733282567378106,13.335692142748629,13.70774935224688,1263800.0
2002-03-07,13.71504329262722,13.74057650762577,13.441471939252027,13.536310787637372,1384400.0
2002-03-08,13.66032986395606,13.66032986395606,13.332043683152133,13.332043683152133,1231400.0
2002-03-11,13.346637275942191,13.350284282509984,13.047532644962075,13.18614254929262,2328900.0
2002-03-12,13.040235255456976,13.404997080784447,13.040235255456976,13.22261616812071,1157800.0
2002-03-13,13.259086642010123,13.474296090987991,13.22990643087952,13.404991872029337,678700.0
2002-03-14,13.452412832946626,13.66032690527181,13.404993418999751,13.569136473850044,1669400.0
2002-03-15,13.67856809727123,13.75881614204111,13.623853268299785,13.75152073874786,2513100.0
2002-03-18,13.751530407943868,13.806243883930426,13.525378312660958,13.547263146472826,1032100.0
2002-03-19,13.605619499143655,13.860953124464526,13.550906045368242,13.824477488614251,1212600.0
2002-03-20,13.78799636375822,13.78799636375822,13.674921091352552,13.75152073874786,1211000.0
2002-03-21,13.80623239123096,13.809880788133832,13.627499903750564,13.700452535795016,1120900.0
2002-03-22,13.700455121217315,13.806234996615052,13.66033109644825,13.802587990479678,2939700.0
2002-03-25,13.83906246356472,13.91931050641066,13.682214775159949,13.682214775159949,1073400.0
2002-03-26,13.751521636907588,13.897425537934437,13.715044618058885,13.769759450603944,1297100.0
2002-03-27,13.824482636030924,14.0068636661028,13.788005595142447,13.99591985810784,1157700.0
2002-03-28,14.0396811208841,14.26583302837598,14.010499511424127,14.087099149072966,2134600.0
2002-04-01,14.061570512872704,14.291370892063656,13.897427384879164,14.15276098492954,854000.0
2002-04-02,14.170999318329873,14.364324072337444,14.152761501544008,14.31690463552922,1603700.0
2002-04-03,14.40445020274477,14.4445728489367,14.17100138292308,14.251249458219796,2120200.0
2002-04-04,14.19288184731938,14.254892078034134,14.010500943914373,14.079805186284164,1628800.0
2002-04-05,14.22571467938037,14.367971603541172,14.098048565763316,14.295018942278736,772400.0
2002-04-08,14.152757537902396,14.335138437595612,14.098044102867933,14.207472364392691,836400.0
2002-04-09,14.225709708377131,14.225709708377131,13.904718945862538,14.006853192522875,1292500.0
2002-04-10,13.95944204845819,14.40809914603068,13.85366073343648,14.40809914603068,2365600.0
2002-04-11,14.324194159871276,14.440917809128464,14.068860655325302,14.189232701315587,2396800.0
2002-04-12,14.280425853870527,14.404444928713389,14.101691949275612,14.24394883688385,1545400.0
2002-04-15,14.262189273106506,14.262189273106506,14.006857064512308,14.15276098492954,915200.0
2002-04-16,14.207470510614083,14.280423139263744,14.054269851304236,14.189232701315587,1493300.0
2002-04-17,14.203825177919244,14.203825177919244,13.860949558193346,13.915664389347544,3682100.0
2002-04-18,13.933897904629022,14.00685052651352,13.80623046846727,13.912011700627016,1186800.0
2002-04-19,13.915662063590672,14.145460976537183,13.90471826431532,14.087099149072966,2594100.0
2002-04-22,14.098046402872743,14.15275984683335,14.032389156955166,14.043331567456072,1110200.0
2002-04-23,14.006852477217132,14.043328097511496,13.689508736542129,13.700452535795016,1455200.0
2002-04-24,13.715048922006876,13.76976377172212,13.397706411445188,13.41594423086479,1722700.0
2002-04-25,13.477948650810893,13.529015079657064,13.116833860253834,13.259090738169824,1598600.0
2002-04-26,13.259088660955086,13.2955656697419,13.087651589751708,13.131422608840277,1571500.0
2002-04-29,13.208026818547951,13.43782718346837,13.153313373585243,13.39040775133582,738000.0
2002-04-30,13.488891332658424,13.744224873517016,13.456062714670091,13.744224873517014,1085600.0
2002-05-01,13.751574007125036,13.983217148868436,13.586113618292089,13.751574007125036,1584500.0
2002-05-02,13.806727467390948,13.924387884590786,13.76995911299955,13.861881401600847,644900.0
2002-05-03,13.78834546666126,13.861883589674726,13.696423163550186,13.696423163550186,1088000.0
2002-05-06,13.7074625259252,13.7074625259252,13.240496746613776,13.291974448864773,1541400.0
2002-05-07,13.394920403947149,13.468458539490946,13.273582269906386,13.310352038989922,1077700.0
2002-05-08,13.512583511924664,13.678043998717838,13.4390453619473,13.64127422241738,909100.0
2002-05-09,13.670688334694129,13.670688334694129,13.413305543256625,13.439043682138038,376600.0
2002-05-10,13.512588175617832,13.62657241755409,13.38757369829627,13.475819789250796,866100.0
2002-05-13,13.475810282601508,13.641269307152418,13.42065633933584,13.501548415426006,1150800.0
2002-05-14,13.696427726604323,13.696427726604323,13.483167239078451,13.69275145040924,882500.0
2002-05-15,13.604506370672372,13.865565480615071,13.530968217873747,13.865565480615071,992700.0
2002-05-16,13.861884572122571,13.90968456586256,13.769962262496591,13.825114806698302,1290000.0
2002-05-17,13.703786075721888,13.729524225210886,13.479495285068673,13.530971584046666,908100.0
2002-05-21,13.475816243142996,13.494200431488787,13.284617598574718,13.472138563899644,829000.0
2002-05-22,13.428004789859502,13.428004789859502,13.258868156995176,13.369174595705717,940200.0
2002-05-23,13.387569687995676,13.703782765475784,13.37653945591452,13.678044622204014,624900.0
2002-05-24,13.641269439758672,13.674361525515152,13.483162963658064,13.51257877438518,368100.0
2002-05-27,13.586118622737429,13.60450280546341,13.47581212375832,13.586118622737429,269500.0
2002-05-28,13.60450036661452,13.60450036661452,13.32137951499454,13.45742412592625,1549200.0
2002-05-29,13.457430162215667,13.678044622204014,13.42066178686275,13.678044622204014,2398100.0
2002-05-30,13.67804271457502,14.01999388763615,13.62288875661416,13.780995273303647,1394600.0
2002-05-31,13.880263666476674,14.008954291739332,13.806725565202608,13.972185942413608,1587400.0
2002-06-03,13.8361490371663,13.961163457850205,13.696426707549362,13.777318804057598,591300.0
2002-06-04,13.71481304865678,13.788351202260223,13.593476287441172,13.747905147647147,1407200.0
2002-06-05,13.75157439712512,13.82511110302732,13.65965211212461,13.758926945617135,1522800.0
2002-06-06,13.861889488918097,13.861889488918097,13.659660616535229,13.733197368220903,1154200.0
2002-06-07,13.648627159117124,13.814087633562432,13.648627159117124,13.674365299294902,481600.0
2002-06-10,13.73687498653076,13.814089417032871,13.641274965565044,13.714813119548609,928600.0
2002-06-11,13.604504911694026,13.729519337257774,13.475814210065218,13.486844440883845,1638400.0
2002-06-12,13.494199362523483,13.630244028653728,13.380215159611168,13.383892838563192,720900.0
2002-06-13,13.439045871326275,13.50523006855212,13.273585378261668,13.280939333800497,858800.0
2002-06-14,13.23681619790238,13.310354346193206,13.148570139428683,13.163278049611552,1155900.0
2002-06-17,13.280935178054513,13.556702112663915,13.23681286125149,13.556702112663915,1481600.0
2002-06-18,13.556704779906877,13.582442919991138,13.394921984716726,13.450075943539254,1508800.0
2002-06-19,13.36550395360947,13.490518357306804,13.258875134891936,13.273581639203288,1356200.0
2002-06-20,13.236816063687376,13.299322577395507,13.152247684928636,13.203723967423215,1297500.0
2002-06-21,13.126502821863772,13.299315767083904,13.108118645047515,13.108118645047515,1013900.0
2002-06-24,13.089739901320725,13.166955728469024,13.016203155653416,13.163278049611552,774200.0
2002-06-25,13.310351650226057,13.310351650226057,12.997814933949186,13.089737250038285,987100.0
2002-06-26,12.86912352864405,12.997814202881228,12.769847264536876,12.777201217725162,1659400.0
2002-06-27,12.887509241676955,12.946339471550692,12.747786919743096,12.924279011987617,1717000.0
2002-06-28,12.872796412881996,13.211071157316772,12.869120138567858,13.108118645047515,1714300.0
2002-07-02,13.052974518064678,13.078712665467854,12.626454843438504,13.071358708692117,1231400.0
2002-07-03,12.95369172104353,13.027229849364684,12.766170826316564,12.979429855562463,1320900.0
2002-07-04,12.876479204462829,12.924279205269876,12.802941065365072,12.876479204462829,430100.0
2002-07-05,12.913254158773311,13.174314755848766,12.869131813860523,13.05665283170791,595900.0
2002-07-08,13.148569388883804,13.163277298227122,13.005170779345088,13.064001014094906,522500.0
2002-07-09,13.016201400078051,13.12650790632482,12.913247445307524,13.01987767581617,785000.0
2002-07-10,13.10811989901398,13.144888256163874,12.740430717023385,12.83235301252103,942000.0
2002-07-11,12.780884935055624,12.96105338651923,12.685286293189035,12.869131022075836,988300.0
2002-07-12,12.836039201968957,12.887515502789167,12.597040488019095,12.666902384238533,766600.0
2002-07-15,12.59703329245176,12.65954119533109,12.50143470305321,12.545557021035371,879000.0
2002-07-16,12.501432524748434,12.843383585429333,12.468340441372124,12.68527712070062,957600.0
2002-07-17,12.861776288034063,12.86913024506039,12.593363168380524,12.751469737886891,562300.0
2002-07-18,12.75146700257412,12.887511671818602,12.611744654293425,12.81397351995384,1035200.0
2002-07-19,12.703659743324817,12.703659743324817,12.299202242833138,12.427892883183366,1213100.0
2002-07-22,12.17786715286819,12.291851321433796,11.891069996466948,12.11536065575433,1445400.0
2002-07-23,12.096981051717052,12.387454593249736,11.692521895865216,11.802828428325297,1889600.0
2002-07-24,11.556474357300209,12.280822698689082,11.398367852300373,12.28082269868908,1730600.0
2002-07-25,12.317591455457588,12.453636102678848,11.839595649651072,12.133746806868668,1099200.0
2002-07-26,12.17051223553716,12.380094972090289,12.056529478625508,12.354356839715203,636400.0
2002-07-29,12.501437410737244,12.6852820785422,12.372746704323172,12.611743930895516,953800.0
2002-07-30,12.611740644874049,12.74778527086836,12.52717228803309,12.740432720380571,1262700.0
2002-07-31,12.796072504486975,13.077956377693564,12.714473908220516,13.077956377693564,2962300.0
2002-08-01,12.90734067140007,13.16326299239379,12.666256128934991,12.944431580537897,1277000.0
2002-08-02,12.97410018880164,13.08907986085359,12.82203103021588,13.055698757023876,658900.0
2002-08-06,12.88879882331852,13.341298112465152,12.88879882331852,13.341298112465152,1501200.0
2002-08-07,13.35241699897592,13.445142117024364,13.166966762879031,13.304199541426286,1139400.0
2002-08-08,13.226310627468251,13.537867077069713,13.19663932577302,13.44514196010348,1826400.0
2002-08-09,13.315333639157814,13.723323780186872,13.315333639157814,13.675106300470237,1268400.0
2002-08-12,13.645428552320055,13.645428552320055,13.44514196010348,13.44514196010348,730100.0
2002-08-13,13.378388841037838,13.53787626363496,13.378388841037838,13.437732899571142,683700.0
2002-08-14,13.408056795997988,13.500781942817136,13.222606502359696,13.44143790544782,1528700.0
2002-08-15,13.415472464331966,13.574959816993566,13.307912378131514,13.37096479366718,964100.0
2002-08-16,13.370962955411796,13.482232824212918,13.3153287284478,13.448851722085264,765500.0
2002-08-19,13.389510135865889,13.667685565959,13.352420644469497,13.649140820260806,723400.0
2002-08-20,13.615761573344471,13.81975663365776,13.612053189647256,13.652852484684631,1180700.0
2002-08-21,13.797497835223211,13.92731243441613,13.652846877587384,13.686227976647425,1426400.0
2002-08-22,13.68252047304055,13.797500147936267,13.656557548850106,13.734446321421435,1244400.0
2002-08-23,13.656556608050677,13.704774070314054,13.53786855853556,13.6083391457873,412600.0
2002-08-26,13.612051788555476,13.8976454095473,13.556416134708629,13.8976454095473,545400.0
2002-08-27,13.741866260311433,13.778957167382014,13.485945368454871,13.500781731283103,2437700.0
2002-08-28,13.43772815794224,13.723321781007478,13.41547361326724,13.641723198739278,1027900.0
2002-08-29,13.504492844104243,13.816049452102304,13.474821527323996,13.79379490336183,3075500.0
2002-08-30,13.79378596178987,13.945855075756104,13.723315392103544,13.871676124453783,2110200.0
2002-09-03,13.778955646171225,13.778955646171225,13.593505375912514,13.630594864014949,1175700.0
2002-09-04,13.678812778300852,13.797500841962494,13.556414916783538,13.71590226761762,1641300.0
2002-09-05,13.612045550277266,13.897639040384156,13.586082634346894,13.871676124453783,1832300.0
2002-09-06,13.890229774304114,13.942155639480692,13.76041369648896,13.92361088975673,1120400.0
2002-09-09,13.923607695477688,13.994078294211242,13.77895669999264,13.994078294211244,1222200.0
2002-09-10,13.9940793255523,14.075677909479962,13.77895771547958,13.945861851879272,1131600.0
2002-09-11,13.871682663599836,14.094222452158208,13.864264481998092,14.086804270556463,907300.0
2002-09-12,13.982945966280065,14.038580179756805,13.871676124453783,13.871676124453783,1561100.0
2002-09-13,13.778956975012736,13.9273163566035,13.760410814299652,13.76412061239163,764200.0
2002-09-16,13.723323897943734,13.908774220888915,13.660271467281737,13.867974923461189,541300.0
2002-09-17,13.908766066529504,13.945855543424443,13.66768022209385,13.701061317248437,718700.0
2002-09-18,13.612050456473767,13.630595200983436,13.45627148987126,13.56012460589737,1094600.0
2002-09-19,13.482234264165598,13.48965244486105,13.204058855016047,13.241149758493298,1533500.0
2002-09-20,13.278235164384228,13.370960272256848,13.111329687238944,13.222600948584375,2324900.0
2002-09-23,13.118750652980369,13.148423372943109,12.669961375092608,12.807194167737384,1329200.0
2002-09-24,12.61061923863958,13.148425342085648,12.573529748004692,12.888794663021336,2216400.0
2002-09-25,13.092786570946354,13.163258567180254,12.896209770658189,13.118749491177883,1008500.0
2002-09-26,13.222606324724453,13.44514610815138,13.148425925291,13.374675506869988,1331000.0
2002-09-27,13.31533188638182,13.534163293368268,13.289368957999825,13.296785724788844,1981900.0
2002-09-30,13.241146240869051,13.741861278369676,13.204055347245315,13.682517263444618,1963600.0
2002-10-01,13.556420293968737,13.81605106678922,13.330170640723372,13.778961562760816,1461700.0
2002-10-02,13.593509441945164,13.671398239182004,13.396931134557445,13.526747211492536,1006100.0
2002-10-03,13.497071243666436,13.5378705319232,12.955556761959112,12.981519688145536,1846300.0
2002-10-04,13.077956278386212,13.111337393435038,12.57353258357706,12.76269129227128,2737200.0
2002-10-07,12.703339860703016,12.758975491735535,12.529016204015802,12.532726000683502,1008900.0
2002-10-08,12.610615383363957,13.192928980523575,12.610615383363957,13.155839501227565,1640000.0
2002-10-09,12.988935946783636,12.988935946783636,12.57723615694109,12.647706744035348,1696400.0
2002-10-10,12.610614670675956,13.255982044013434,12.584651753661452,13.222600948584375,2498600.0
2002-10-11,13.307907734991266,13.74557035263527,13.307907734991266,13.704771079230222,2024500.0
2002-10-15,14.075681243468658,14.37240150775068,14.001500823679695,14.14986166325762,3909700.0
2002-10-16,13.98295938537438,14.19808109736904,13.93474188885651,14.186954526970364,1985500.0
2002-10-17,14.390939341963904,14.628315439294528,14.316758957829798,14.53930011023212,3482100.0
2002-10-18,14.29821590303788,14.535592028384428,14.246290052477487,14.472539614096329,1699600.0
2002-10-21,14.246291540102431,14.539303344431003,14.20920204722157,14.46512294379582,894400.0
2002-10-22,14.272243795275807,14.42802266160523,14.068248907232007,14.14613763296052,1055800.0
2002-10-23,14.09422008478723,14.461412230593014,14.001494952650477,14.461412230593014,1381700.0
2002-10-24,14.465122603951308,15.077109126221696,14.331598168919705,14.947293074441664,4495200.0
2002-10-25,14.854564570422388,15.021470076468889,14.695077244074968,14.910200210728922,4244300.0
2002-10-28,14.969549091514942,15.058564447045816,14.843442825451566,14.861987573281032,2371800.0
2002-10-29,14.565261455055548,14.61347891175182,14.353848302836568,14.509625819261922,1925500.0
2002-10-30,14.576911634695444,14.576911634695444,14.326488452538433,14.446093767271304,1644100.0
2002-10-31,14.539534374419787,14.614286620941211,14.240519685103251,14.240519685103251,2116400.0
2002-11-01,14.184453535154786,14.54700644314174,14.1470759912645,14.431139621600629,1432200.0
2002-11-04,14.55822147349245,14.760055947693948,14.55074596417303,14.722678401096848,1453300.0
2002-11-05,14.427401784799423,14.718940936654157,14.356386587015711,14.595597175137234,2714600.0
2002-11-06,14.580645980604784,14.685301680998036,14.390025491065478,14.54700690294402,1998200.0
2002-11-07,14.446092646889245,14.610549585440362,14.446092646889245,14.502156831805262,902900.0
2002-11-08,14.520846598168175,14.5582241516413,14.363865151004704,14.464782406670311,936200.0
2002-11-11,14.446089853930951,14.46477791195654,14.203140822176024,14.259206422060217,503700.0
2002-11-12,14.371335267677608,14.4087113813144,14.169500832101305,14.247991526222975,1572000.0
2002-11-13,14.203135583406496,14.333953367141424,14.12464491316554,14.27041370812929,603200.0
2002-11-14,14.360124929312358,14.472256150232075,14.191930949548183,14.472256150232075,764500.0
2002-11-15,14.29657853063052,14.898343240702523,14.29657853063052,14.898343240702523,2149900.0
2002-11-18,14.801158732310933,15.002993064994984,14.78247068501944,14.943190458178218,1294800.0
2002-11-19,14.85723595375287,15.062807486819354,14.827333913986536,14.999267791027492,1245700.0
2002-11-20,14.89460725589696,15.24968602123179,14.85723114409636,15.212309909431186,1413500.0
2002-11-21,15.193624818792214,15.305754601885091,14.965626785212423,15.06280555034424,1023200.0
2002-11-22,14.96937185852454,15.201107058026938,14.905832136809494,15.156255405886418,760400.0
2002-11-25,15.159977480396556,15.335646855387887,15.159977480396556,15.182402569310852,1124900.0
2002-11-26,15.268374410180147,15.268374410180147,14.763789760829162,14.857231468176185,1185100.0
2002-11-27,14.969363918321376,15.343130814787864,14.93198779899775,15.24968909067124,2068800.0
2002-11-28,15.227267966300142,15.287070628321118,15.03664600086533,15.193628879800348,456900.0
2002-11-29,15.137557135374571,15.14503264332843,14.950673713950192,14.950673713950192,978400.0
2002-12-02,15.085230005504924,15.15624519235554,14.849756495284147,14.950673713950192,1329600.0
2002-12-03,14.887138229481389,14.969365988526656,14.801170576694451,14.920775886040072,1257200.0
2002-12-04,14.81238829172868,15.100189085516211,14.707732550291686,15.077762549677978,1031100.0
2002-12-05,15.201096814271333,15.201096814271333,14.730151219637136,14.950673713950192,1656200.0
2002-12-06,14.767531228788435,15.219790311540098,14.737630614893558,15.219790311540097,894100.0
2002-12-09,15.219774835356995,15.313216475700186,15.074006104550625,15.268363461754934,2200900.0
2002-12-10,15.268375946209131,15.50758793876084,15.260901863579887,15.50758793876084,2017600.0
2002-12-11,15.417870656626553,15.559902349173958,15.197348328384372,15.268363461754934,1193300.0
2002-12-12,15.425358771764708,15.578603130198214,15.361817662956572,15.50758793876084,1112600.0
2002-12-13,15.335655648007936,15.57860470645608,15.335655648007936,15.567392155570271,870800.0
2002-12-16,15.511320108492717,15.679515430975124,15.492632056174005,15.679515430975124,865600.0
2002-12-17,15.66082454857045,15.66082454857045,15.421612674375403,15.466465702803264,1106500.0
2002-12-18,15.380498961487495,15.567382295523515,15.230991723936,15.373023457029252,1107400.0
2002-12-19,15.369291678670816,15.548699586304252,15.287063945468391,15.361816170960177,1868300.0
2002-12-20,15.42535463448821,15.56738640507568,15.33564998311532,15.33564998311532,1742700.0
2002-12-23,15.287069241642527,15.6421467131663,15.287069241642527,15.6421467131663,2297600.0
2002-12-24,15.518800142452005,15.67204449746825,15.518800142452005,15.630929914887018,244900.0
2002-12-27,15.55243695952773,15.623452139074573,15.33191448789498,15.47020780629976,485400.0
2002-12-30,15.470209519876112,15.716895581077292,15.432833405618227,15.653355901677417,808100.0
2002-12-31,15.660832721724075,15.784175049754362,15.552439985164977,15.582340593914823,619300.0
2003-01-02,15.578599413278774,15.896300604096336,15.578599413278774,15.896300604096336,829300.0
2003-01-03,15.866408070073096,15.974800832941284,15.791654391343044,15.94863583344911,616600.0
2003-01-06,15.922467455951296,16.221482080658703,15.922467455951296,16.139252916283425,1153400.0
2003-01-07,16.10934824889755,16.18410189284887,15.978530441338116,15.997218495874156,1902700.0
2003-01-08,15.866406017096828,15.941159686154403,15.559917257187662,15.57486685035306,2134400.0
2003-01-09,15.698205109390532,15.761744779017302,15.51132171523112,15.664566041409552,1935500.0
2003-01-10,15.623452906523283,15.810336317907076,15.57486282033746,15.716894612215178,1107300.0
2003-01-13,15.866404362830805,15.900043439109048,15.743060607874751,15.810338760431234,553400.0
2003-01-14,15.810332969601212,15.941152185349386,15.754268813543684,15.780432371531925,919800.0
2003-01-15,15.76549175486005,15.903785141956602,15.642147963751944,15.698213582584344,6854000.0
2003-01-16,15.77296117827148,15.866402889723556,15.530012158173143,15.653355901677417,1040100.0
2003-01-17,15.51505787743852,15.63466455467208,15.402928132452065,15.51505787743852,528000.0
2003-01-20,15.455254024163333,15.69820297384321,15.429090466604814,15.4365659724511,1916100.0
2003-01-21,15.511316724990037,15.604758392008051,15.361809487438544,15.373023457029252,7302600.0
2003-01-22,15.298276225978878,15.69820661374054,15.257161647194678,15.578601344081388,1423500.0
2003-01-23,15.660832552304395,15.660832552304395,15.52253778268404,15.586078892527238,920500.0
2003-01-24,15.492634008315406,15.567387652816548,15.238472472495832,15.350602226343955,1282500.0
2003-01-27,15.361815782440877,15.361815782440877,15.11139269660083,15.212309909431186,1120900.0
2003-01-28,15.249689979455658,15.518802616854405,15.249689979455658,15.324443648267268,1031400.0
2003-01-29,15.174931688624058,15.47020780629976,15.04037683671539,15.47020780629976,2672000.0
2003-01-30,15.473948851936449,15.57486465123642,15.380507135260038,15.455259367955213,2826000.0
2003-01-31,15.3805018173144,15.660826870418743,15.3692878456415,15.4365659724511,1728400.0
2003-02-03,15.417883388781378,15.574864789806844,15.249688012105908,15.462735013959016,709000.0
2003-02-04,15.268378648364116,15.324444258657897,15.14503630184858,15.279592625907489,1003800.0
2003-02-05,15.26837407713209,15.32443967064027,15.17493237182331,15.212309909431186,852600.0
2003-02-06,15.174931280137384,15.174931280137384,14.999261856343496,15.02542541788316,942300.0
2003-02-07,15.118873338112564,15.14877395254509,14.894612313733704,14.920775886040072,1180600.0
2003-02-10,15.037604851835663,15.12805580177636,14.811474601600072,15.037604851835663,3471500.0
2003-02-11,15.094133121226262,15.305187688955249,15.094133121226262,15.150666031167196,1549000.0
2003-02-12,15.18836722610168,15.259975834254709,15.094146583957508,15.16198556131674,498800.0
2003-02-13,15.188358809678247,15.35041833937856,15.180820989960546,15.252429558432658,548900.0
2003-02-14,15.226042800103151,15.523778671758777,15.226042800103151,15.523778671758777,764700.0
2003-02-17,15.550157937105723,15.855433016997674,15.550157937105723,15.734830835786598,513700.0
2003-02-18,15.75368064881537,16.036342388104014,15.69714916357281,15.911971970416824,1121500.0
2003-02-19,15.829062775136244,15.866750444761973,15.667003207899215,15.757455627770382,617500.0
2003-02-20,15.829062362641558,15.915745150675791,15.810218528319751,15.870519660764971,581700.0
2003-02-21,15.923283890798208,16.028810519243677,15.810219440650563,15.923283890798206,589800.0
2003-02-24,15.885601417470436,15.92328910061957,15.538868694187968,15.614245498179192,828600.0
2003-02-25,15.614237990636587,16.07026535086444,15.463484455138524,16.05518970977618,1254700.0
2003-02-26,15.979816764113696,16.0325800781033,15.866750876773128,16.02881044842263,846900.0
2003-02-27,16.017499704696153,16.307699283633692,15.998655874934922,16.30016146419079,1407900.0
2003-02-28,16.205946011615442,16.35292994308534,15.82906354622904,15.82906354622904,375300.0
2003-03-03,15.998657633181264,16.096646421323836,15.565242312580487,15.587855773394413,725100.0
2003-03-04,15.629311422242532,15.753681849408029,15.54639684567083,15.602929772913727,1380600.0
2003-03-05,15.715996887346996,15.791373657378545,15.535093501886664,15.565243347283898,815900.0
2003-03-06,15.527547960128556,15.640612340109096,15.452171227577663,15.478552868316736,823600.0
2003-03-07,15.44465068822558,15.77253818827889,15.388119153840226,15.77253818827889,935300.0
2003-03-10,15.584088432361352,15.704690699023836,15.414492483280776,15.418260675123545,456600.0
2003-03-11,15.546395415845572,15.67453545981113,15.38056771564565,15.414487181333351,963600.0
2003-03-12,15.35795424255451,15.376798070651155,15.03006703305862,15.037604851835663,436000.0
2003-03-13,15.18836116272836,15.263737933890978,15.09791018748708,15.169517329360788,2071300.0
2003-03-14,15.20720870318761,15.237359994079632,15.075300399766723,15.135601543858083,1870900.0
2003-03-17,14.981084003004309,15.56148357734943,14.981084003004309,15.444649448687306,147400.0
2003-03-18,15.455949431093847,15.667004131439551,15.444643417078147,15.50871418444967,937500.0
2003-03-19,15.527554648916167,15.629313066040494,15.489865547559631,15.587855773394413,888500.0
2003-03-20,15.489862327651595,15.847900808805353,15.489862327651595,15.75368023153815,1092500.0
2003-03-21,15.904437611970383,16.09287881249683,15.829060844221354,16.05518970977618,2853400.0
2003-03-24,15.84413299532971,15.885590280344514,15.610464923008449,15.640616198543558,981400.0
2003-03-25,15.59162005670138,15.73106754023024,15.440868002137323,15.71599190346628,1293400.0
2003-03-26,15.723529494434167,15.84789990170841,15.644383121414016,15.810212248035446,1196300.0
2003-03-27,15.772528532494023,15.772528532494023,15.425797399910946,15.437103412327948,336800.0
2003-03-28,15.301426293592908,15.339115399727238,15.207205684795682,15.263738625150976,1871800.0
2003-03-31,15.112982114820662,15.214740524906617,15.037606792705535,15.1205199345706,217500.0
2003-04-01,15.199662817377568,15.275038122107782,15.109210438932822,15.19212499936619,972700.0
2003-04-02,15.43333100945054,15.497400312587352,15.339110431172683,15.414487181333351,1355500.0
2003-04-03,15.342883275156977,15.346652904538884,15.207205371255574,15.218512821708936,525800.0
2003-04-04,15.252429337196546,15.301423008112794,15.063988160063673,15.131827098846871,1005600.0
2003-04-07,15.35795940225633,15.365497223565804,15.233587507188648,15.32780811701844,733000.0
2003-04-08,15.324034793602168,15.448406647021056,15.26373368101202,15.414487181333351,691500.0
2003-04-09,15.452177195847852,15.452177195847852,15.263736010532636,15.331574952261484,843900.0
2003-04-10,15.327802984148832,15.478556484470166,15.290115327914462,15.414487181333351,922700.0
2003-04-11,15.471024100246854,15.527557042148866,15.320271984662217,15.45218026551033,2041700.0
2003-04-14,15.452171840558067,15.482323109851148,15.376795105017012,15.433328016095718,782800.0
2003-04-15,15.399418631688215,15.47102578656908,15.35419313585255,15.3843429871788,2175000.0
2003-04-16,15.422032250313906,15.448415349771002,15.169521648371418,15.282586118460484,1197400.0
2003-04-17,15.282586118460484,15.301429957193204,15.150677809638696,15.282586118460484,607200.0
2003-04-21,15.3051982186976,15.312736041055077,15.173288483980746,15.203439773410636,675200.0
2003-04-22,15.199668323162133,15.226049976912304,15.071528245936024,15.207204706211638,1963800.0
2003-04-23,15.256199680562796,15.282581334068068,15.188360732208595,15.19966818206249,1323700.0
2003-04-24,15.188364039176944,15.282584661551104,15.131832528368005,15.226053150742167,1440000.0
2003-04-25,15.18459419109492,15.207206217875772,14.98107732391256,15.07529793601264,1419900.0
2003-04-28,15.094136009415209,15.131825102484662,15.0187592609682,15.0187592609682,920500.0
2003-04-29,15.094138000805046,15.17705257880498,15.056450340455305,15.131827098846871,1931800.0
2003-04-30,15.169519208884063,15.177057030703503,15.056454756977468,15.112986264084512,1071600.0
2003-05-01,15.16197246038475,15.16197246038475,14.988606973684847,15.067751899653285,612200.0
2003-05-02,15.037612675779876,15.169520978779149,15.018767400186256,15.105451642377403,958300.0
2003-05-05,15.200445116519022,15.21944538298919,15.052241008573349,15.067441801600449,1624500.0
2003-05-06,15.105437011687084,15.238440279737974,15.078836358076906,15.19283936635294,1020900.0
2003-05-07,15.162445682794017,15.177645027295592,15.056041573517884,15.059842496863912,1057500.0
2003-05-08,15.029440857576178,15.162445631312876,14.987639398676858,15.10164390463046,960600.0
2003-05-09,15.105448000720248,15.276453362352104,15.105448000720248,15.238451365529496,556600.0
2003-05-12,15.200445255041286,15.561456119773998,15.200445255041286,15.466453336929993,1245800.0
2003-05-13,15.45885621911004,15.569059818493429,15.363853416116312,15.443655422720392,807900.0
2003-05-14,15.466459410045967,15.542461956090095,15.352456315793775,15.485459684150005,593400.0
2003-05-15,15.523454693021412,15.645058143448257,15.477853761518212,15.553856280441863,918800.0
2003-05-16,15.515857854317154,15.55765786825946,15.439855325065166,15.515857854317156,449500.0
2003-05-20,15.485457096675711,15.671663230889129,15.447456554817174,15.652661510332107,1487600.0
2003-05-21,15.61846204880073,15.637463771311626,15.523459234757834,15.60326270027107,683300.0
2003-05-22,15.64505912192389,15.71346124827044,15.546256855883076,15.618458456081072,960500.0
2003-05-23,15.561459006983076,15.671662603439428,15.489255950863818,15.53105741501124,1323100.0
2003-05-26,15.523454552467935,15.62985865784862,15.508255208522806,15.561456536399415,336600.0
2003-05-27,15.504460335724948,15.713466255213747,15.375256439192738,15.580462883619424,1706600.0
2003-05-28,15.603263349363337,15.656464695500055,15.48545933318348,15.542461603831658,1231300.0
2003-05-29,15.512058489494304,15.542460084101476,15.272651005660183,15.367653814365871,2684900.0
2003-05-30,15.352452019279845,15.390452556853134,15.20044696973149,15.280248968411955,1403300.0
2003-06-02,15.22704999359305,15.44745720460149,15.219449594976089,15.34485399771423,2194300.0
2003-06-03,15.322057406173302,15.382859163752231,15.265055124230695,15.352459009776888,1246200.0
2003-06-04,15.314448304528607,15.504453870216626,15.20424472851898,15.466453336929993,1607600.0
2003-06-05,15.428444903718056,15.637452098295444,15.371444127618894,15.52344764684348,2194300.0
2003-06-06,15.648860740004793,15.667861009360513,15.295450221403398,15.33345076011484,1791700.0
2003-06-09,15.31445270977346,15.405656045374664,15.24225109590889,15.405656045374664,837800.0
2003-06-10,15.44745670798213,15.660262063904332,15.409454716119049,15.656462589531904,2067100.0
2003-06-11,15.67545784018205,15.86166391660447,15.656457575149714,15.842662201944831,1494700.0
2003-06-12,15.861663392574776,15.937664450193235,15.751459829549855,15.937664450193235,1179200.0
2003-06-13,15.895869175723028,15.94907051172872,15.793265977871616,15.873067981880151,910500.0
2003-06-16,15.903466466868268,16.264477358810105,15.800864729335858,16.264477358810105,1181700.0
2003-06-17,16.26447385011267,16.321476091669297,16.15047081662663,16.260674377168264,1087900.0
2003-06-18,16.16948009890036,16.33668599425533,16.142879424571714,16.207482097675594,592000.0
2003-06-19,16.20747657470374,16.20747657470374,15.914867807171964,15.97566953486509,1136900.0
2003-06-20,16.036474244908216,16.150477324330875,15.873069299538882,16.150477324330875,2202500.0
2003-06-23,16.131475101185274,16.131475101185274,15.876866853302486,16.009871637895106,789200.0
2003-06-24,15.96046446429464,16.01746670294655,15.876861567505742,15.92246393827813,824300.0
2003-06-25,15.945273356678356,16.093477527616557,15.945273356678356,16.055476978524513,646700.0
2003-06-26,16.04027880280333,16.207484725266063,15.9642762425592,16.169482720329867,739100.0
2003-06-27,16.11247118654855,16.3328768702868,16.074469206850715,16.302476736155832,1264800.0
2003-06-30,16.321487840818122,16.43549095637018,16.169482720329867,16.169482720329867,2697900.0
2003-07-02,16.112478693395207,16.340484879301712,16.085878020027046,16.226481786348458,770400.0
2003-07-03,16.264486429967018,16.39749127993006,16.22268494711087,16.363290198468516,538100.0
2003-07-04,16.35187964808319,16.39748203072822,16.283477523743162,16.3480801743432,436500.0
2003-07-07,16.416483426711288,16.6102884925733,16.416483426711288,16.598888620942482,1043000.0
2003-07-08,16.57228113074206,16.667283887557023,16.49247916292798,16.648283626119436,1293700.0
2003-07-09,16.63688401509974,16.682486386777345,16.553282566278476,16.57988322494349,833300.0
2003-07-10,16.549482878714684,16.720488161197846,16.549482878714684,16.682487631591492,975800.0
2003-07-11,16.625488990181278,16.716692310477843,16.51908632452495,16.602687797700238,1574300.0
2003-07-14,16.682492743885014,16.72809368331235,16.606490211754302,16.69009169243313,1048500.0
2003-07-15,16.720493440681977,16.720493440681977,16.579889697190193,16.693892771632928,1197200.0
2003-07-16,16.644497042278545,16.644497042278545,16.519094049061792,16.606496486668203,433700.0
2003-07-17,16.519087792900518,16.655892060692047,16.462085531444806,16.62549046801494,531800.0
2003-07-18,16.530493052329874,16.64449616276513,16.45449049549697,16.640696687256174,630100.0
2003-07-21,16.652094373954313,16.724295996156822,16.568491427467617,16.720496521147428,3483700.0
2003-07-22,16.769899719979616,16.872502948881795,16.568492737485055,16.815500671837878,1739700.0
2003-07-23,16.81549631118421,17.001702444895678,16.79649604030616,16.910499115202196,1033300.0
2003-07-24,16.986502090503205,17.10050516836676,16.777496206148722,16.899099682486888,1239000.0
2003-07-25,16.796492304122197,17.016898006610827,16.796492304122197,16.986497869893654,851100.0
2003-07-28,17.016897007415704,17.096700442070674,16.94849489178421,17.02829832643918,1882200.0
2003-07-29,16.97130891856262,17.062512291606733,16.933308358744164,16.963708516673243,1316700.0
2003-07-30,16.948504498750577,16.963705299646627,16.762299761472505,16.804101239122566,1238100.0
2003-07-31,16.872506745839324,16.98650987595409,16.682501045771893,16.96750959587304,1220400.0
2003-08-01,16.940695739462672,16.998122410883454,16.688021013968882,16.822014633389482,1437500.0
2003-08-05,16.67270691815182,16.79904501018435,16.404718220851446,16.46214489185185,914500.0
2003-08-06,16.385584421170634,16.404726167302734,16.121424819535832,16.167365302337185,816700.0
2003-08-07,16.259248939104666,16.301361659984163,16.03337281291421,16.098455046694003,1052400.0
2003-08-08,16.19415593656428,16.2898660797596,16.079304056814074,16.251582606649826,586000.0
2003-08-11,16.347297838068265,16.592315647244636,16.232445922569507,16.538718184039972,712900.0
2003-08-12,16.53871930134248,16.722482670639216,16.46215086569681,16.722482670639216,494000.0
2003-08-13,16.69185922060325,16.844996133256128,16.69185922060325,16.844996133256128,938000.0
2003-08-14,16.714819311259852,16.902411834081907,16.714819311259852,16.902411834081907,771300.0
2003-08-15,16.84882004176043,16.883275766198448,16.82967829716631,16.84882004176043,258800.0
2003-08-18,16.883272428341726,17.028752287254083,16.829674969905913,16.959840852001978,467900.0
2003-08-19,16.959846949367176,17.166581329448164,16.864136750487653,16.96367617515853,1330700.0
2003-08-20,16.883281279429635,16.986648486498225,16.779915532783026,16.940707992386177,599300.0
2003-08-21,16.97132922307684,17.155092586977993,16.894760789679342,16.917730297403615,763000.0
2003-08-22,16.940697412489467,16.97898089027017,16.787560580524524,16.806703779835942,1132600.0
2003-08-25,16.764599911303193,16.860310116605785,16.730144178977387,16.844996133256128,700200.0
2003-08-26,17.143605994098355,17.522618927814147,17.06320979799607,17.465192238928875,4991400.0
2003-08-27,17.61067247623344,17.83654855119329,17.541761032318814,17.77529409664933,2608800.0
2003-08-28,17.725525554984376,17.97054338918139,17.62215838235348,17.955230869860188,810600.0
2003-08-29,17.80208048059986,17.974358970883287,17.748483052605096,17.80208048059986,1779500.0
2003-09-02,17.825068353062278,17.951405058913846,17.610676977153783,17.951405058913846,1353300.0
2003-09-03,17.955229023257775,18.05859472483655,17.656612290672552,17.702554225175717,1186800.0
2003-09-04,17.706389832437246,17.763816545792327,17.62599360207773,17.71787459093947,737500.0
2003-09-05,17.610670369569803,17.740836252457385,17.55324368637011,17.622155122041253,652100.0
2003-09-08,17.648954061242573,17.694895992517,17.514960412745257,17.526445165353245,670000.0
2003-09-09,17.526441752561738,17.591525412316642,17.430731605008788,17.53027097629959,944300.0
2003-09-10,17.514964686748808,17.832723217040822,17.499650705920413,17.691071085010563,827200.0
2003-09-11,17.668094024209015,17.740833211428384,17.61449511421368,17.687235761854012,418500.0
2003-09-12,17.614491093514943,17.76380011807482,17.595349360239258,17.72934441401033,405900.0
2003-09-15,17.756152284141105,17.756152284141105,17.645128129331763,17.668099097354126,795400.0
2003-09-16,17.652789272274624,17.893979381785257,17.652789272274624,17.840380443788213,1384800.0
2003-09-17,17.78295460593106,17.916948295386632,17.691072175717462,17.76381285892622,654300.0
2003-09-18,17.706384180193755,17.77146640482673,17.656614475201668,17.71404117022496,457700.0
2003-09-19,17.94756338627855,17.94756338627855,17.687231724551438,17.72934441401033,1377300.0
2003-09-22,17.7293547592611,17.802093972320996,17.68724204522903,17.71021155439453,886100.0
2003-09-23,17.725525086647146,17.901631467770546,17.691069363347225,17.901631467770546,544200.0
2003-09-24,17.867178556786037,17.91312050203155,17.821238071962206,17.821238071962206,621800.0
2003-09-25,17.840379244567906,17.87866419770659,17.717870315367396,17.79826798674781,1050100.0
2003-09-26,17.832722436289696,17.86717670101272,17.706384290619162,17.817408456131776,1590800.0
2003-09-29,17.813579230881533,17.897804661328557,17.706384290619162,17.817408456131776,2027200.0
2003-09-30,17.8174065379481,17.874831766725723,17.706382384388103,17.874831766725723,1144200.0
2003-10-01,17.897800591179333,18.31509696284506,17.878658850545733,18.223214563214118,1517900.0
2003-10-02,18.28064410940261,18.28064410940261,18.01648454226454,18.13899345401739,2705200.0
2003-10-03,18.23852353259116,18.261494491297636,17.99350581473864,18.03944627173079,851600.0
2003-10-06,18.08922091835772,18.234700775931238,17.92842854453005,18.223214563214118,645000.0
2003-10-07,18.22321458230705,18.64434017879345,18.127504418617576,18.472061592068165,1768200.0
2003-10-08,18.49120776877824,18.652001641770173,18.44909505298461,18.49120776877824,870600.0
2003-10-09,18.475889191969657,18.625198272753213,18.40314999396319,18.621369048403764,623400.0
2003-10-10,18.63669568097045,18.720921148800823,18.47590173878721,18.606067707060443,759100.0
2003-10-14,18.755365392761327,19.103750350116268,18.66731075195597,19.103750350116268,1447600.0
2003-10-15,19.14204181282358,19.24157978766463,19.046331603759462,19.16501278875085,1662000.0
2003-10-16,19.02718136245417,19.138205505921214,18.682624179425854,18.94295594873142,1447700.0
2003-10-17,18.831938955892323,18.95062013298204,18.540980582294758,18.720916230690367,1373300.0
2003-10-20,18.694120629030817,18.885541066549024,18.66732042418999,18.759202876784425,806200.0
2003-10-21,18.66349091678256,18.912338046508424,18.64051994067156,18.912338046508424,692600.0
2003-10-22,18.805127645650675,18.90083778436489,18.72473147963173,18.90083778436489,742400.0
2003-10-23,18.874048046398965,18.985072210655908,18.7591961173566,18.985072210655908,702800.0
2003-10-24,18.900844424509344,18.950614123043383,18.763021542674338,18.874045693088235,871000.0
2003-10-27,18.969764335334705,19.042505033460067,18.94679481838731,19.042505033460067,1977600.0
2003-10-28,19.04632366444691,19.218602261033706,19.04249590026555,19.103750350116268,1524900.0
2003-10-29,19.10375588447758,19.16118112636176,18.9238202469794,18.95061898527636,1081300.0
2003-10-30,19.06547119491283,19.103756150457038,18.88936478067472,18.908506528235957,1057500.0
2003-10-31,18.91998880542183,19.008043461423984,18.83959259994669,18.88553454057952,959400.0
2003-11-03,18.88553227463185,19.268372971441693,18.866389071454268,19.18414755080869,1751900.0
2003-11-04,19.24539774264244,19.475101525699703,19.142030602140355,19.379391372689003,1158700.0
2003-11-05,19.505739859006702,19.773728722177346,19.429171403754832,19.605277828538856,1270000.0
2003-11-06,19.609102396538155,19.89623294021059,19.448308532662423,19.68184160851678,1146900.0
2003-11-07,19.69726138895756,19.774354684911454,19.50067488118581,19.562349223862466,938500.0
2003-11-10,19.48525548701461,19.504528442958915,19.103645959847587,19.365762277900544,789100.0
2003-11-11,19.234699495792103,19.273245398416165,19.138333268800025,19.26553592380497,399000.0
2003-11-12,19.265534623058432,19.31178999717068,19.041965756156056,19.31178999717068,894700.0
2003-11-13,19.273244095973197,19.358046840533664,19.203860299593146,19.323354942343634,547400.0
2003-11-14,19.3310601314486,19.60859378501797,19.3117857152796,19.60859378501797,1004200.0
2003-11-17,19.55078744578293,19.62787927801444,19.338780495848955,19.616315797266207,1259100.0
2003-11-18,19.61630506326896,19.61630506326896,19.311787493115517,19.388880753594204,463000.0
2003-11-19,19.465968681784524,19.91310770555876,19.41971332634064,19.8128875236918,1094300.0
2003-11-20,19.66257009517124,20.082727027326232,19.66257009517124,19.936251377901453,1193100.0
2003-11-21,19.886142245453968,20.15982208158898,19.886142245453968,20.08658425049767,896100.0
2003-11-24,20.10199826419017,20.421933416556723,20.08657931287724,20.421933416556723,1068500.0
2003-11-25,20.429646515490557,20.506739815295862,20.144401747340616,20.25618695853669,1642900.0
2003-11-26,20.33327165312627,20.603097353036105,20.313998703939514,20.564549984230823,1762500.0
2003-11-27,20.564552033124397,20.76884943206753,20.4951682327938,20.757284485057816,598100.0
2003-11-28,20.545277723819765,20.64164394341595,20.42963855439071,20.595388569730687,1154700.0
2003-12-01,20.626223436678973,20.6801897507374,20.429637010548557,20.59924101486562,1222300.0
2003-12-02,20.5183026332912,20.77270948513388,20.5183026332912,20.77270948513388,2434600.0
2003-12-03,20.776562770369928,21.196719652537777,20.73801539055553,20.853654589134376,2470200.0
2003-12-04,20.81510790067449,20.872928233015884,20.6609213280522,20.861363284288327,2152900.0
2003-12-05,20.7958332086133,21.00783862542569,20.714885926446534,20.930745345557916,1343100.0
2003-12-08,20.89605007657919,21.019398716322154,20.81510280745383,20.919178497942912,1276200.0
2003-12-09,20.950028489880797,21.054104247769224,20.87679064711457,20.961593443267983,1459800.0
2003-12-10,20.95001693699125,20.95001693699125,20.46047780306042,20.757284485057816,1408100.0
2003-12-11,20.70717645141656,20.94616429561787,20.66091960123668,20.930745345557916,664500.0
2003-12-12,20.81510609406844,20.96929265330841,20.711030387146256,20.83437904636543,457800.0
2003-12-15,20.984710534799216,21.003984957897373,20.37953070440433,20.59153612459576,1159300.0
2003-12-16,20.5915286990144,20.7765530950966,20.46047207997272,20.672477423712177,1360000.0
2003-12-17,20.58383044381922,20.603103398661304,20.275457284617342,20.36026005044108,8115100.0
2003-12-18,20.33327776880293,20.42964401415271,20.17523718524659,20.42964401415271,2105700.0
2003-12-19,20.4296407348366,20.637792144283885,20.221489325389303,20.39109483105686,2258100.0
2003-12-22,20.38723460661801,20.552984601015847,20.267741450492803,20.45276439228842,800500.0
2003-12-23,20.340992322075177,20.4257951096884,20.283171972260234,20.287027446478607,1147100.0
2003-12-24,20.21763919578427,20.391098736882423,20.21763919578427,20.352551355287137,1054100.0
2003-12-29,20.352546753304846,20.6801928058345,20.33327380208119,20.483604880230324,447700.0
2003-12-30,20.49903016335068,20.73801806731867,20.49903016335068,20.63779780772964,687500.0
2003-12-31,20.564563865285137,20.687912587858705,20.564563865285137,20.62238422230583,444100.0
2004-01-02,20.718743060117493,21.007841800491228,20.645505241911756,20.788126875441765,623900.0
2004-01-05,20.80740484018426,20.83438727814737,20.66092769807555,20.66092769807555,749300.0
2004-01-06,20.622370714077533,20.934597790692845,20.599242292332463,20.934597790692845,980600.0
2004-01-07,20.872923469804466,20.942307264607862,20.74571935585429,20.934597790692845,594700.0
2004-01-08,20.934600818288907,20.98856567306675,20.583827791800918,20.930745345557916,1431300.0
2004-01-09,20.834379113331188,21.127333282742352,20.799687210912285,20.930745345557916,1825900.0
2004-01-12,20.950017838577487,21.111913869793376,20.93074488664111,21.07722196813512,772800.0
2004-01-13,21.14275276028588,21.42028800586319,21.12347980610571,21.25839342623119,1714200.0
2004-01-14,21.296940129978957,21.58603886477504,21.258394220179017,21.470399664943045,1178800.0
2004-01-15,21.778769797057222,22.08328746216757,21.7286589415554,22.04859555765586,2043700.0
2004-01-16,22.24133336335932,22.45333884376329,22.029327882955343,22.37624554077118,1922200.0
2004-01-19,22.1719343540248,22.31455591110965,22.07171268763866,22.279864022042368,771100.0
2004-01-20,22.356975705328363,22.584400172182622,22.31842978366465,22.356975705328363,3202800.0
2004-01-21,22.36467991155982,22.41479077425577,22.187366361013908,22.34540695527132,2515200.0
2004-01-22,22.34540401692841,22.76170540566065,22.299147163399848,22.653775688291567,1121100.0
2004-01-23,22.67690418711918,22.99298533507488,22.283729753469665,22.39551347377196,1704500.0
2004-01-26,22.356976190281312,22.5381452609824,22.23362747376265,22.5381452609824,1051100.0
2004-01-27,22.47260807657289,22.588247276675087,22.22205672142349,22.34925940040625,1665800.0
2004-01-28,22.27987011999612,22.299143070212587,21.79032953825217,21.79032953825217,2805200.0
2004-01-29,21.93295836276831,22.30685840050809,21.89441098178385,22.241330058482852,1985700.0
2004-01-30,22.241332981772103,22.29915185519987,22.067873420623943,22.276024894001733,678400.0
2004-02-02,22.26060398947104,22.491882403786125,22.168091741485625,22.399371626233016,1855200.0
2004-02-03,22.453331007030187,22.64220945991628,22.41478510420377,22.55355123663804,825600.0
2004-02-04,22.514771003825228,22.56130473458969,22.23944285520729,22.282099391441648,4593200.0
2004-02-05,22.41395310638301,22.41395310638301,21.97963470033071,22.084336736297807,1311800.0
2004-02-06,22.006771200124497,22.29373239176727,22.006771200124497,22.200663457394327,757100.0
2004-02-09,22.274344280258116,22.2782229542007,22.1037196088014,22.254955348387245,580400.0
2004-02-10,22.17740991841159,22.270478911806865,22.14250923079854,22.258845842363,538300.0
2004-02-11,22.142489479375183,22.285970777842213,22.103711629631743,22.15412401772232,1545400.0
2004-02-12,22.16189894840356,22.227821645533734,21.913715466992077,21.97963964340367,1479600.0
2004-02-13,21.948614617520008,22.1425069780256,21.948614617520008,22.03392772951249,436400.0
2004-02-16,22.06495309423388,22.14250886160845,22.02617373126516,22.12311991976482,368400.0
2004-02-17,22.1735277997028,22.266595293157877,21.991268529371677,22.05719269324339,675700.0
2004-02-18,22.08433329818321,22.103722232355427,21.917585801596665,21.96024234434404,787100.0
2004-02-19,21.94860584809049,22.057186532502183,21.863294249465056,21.87880450785467,754100.0
2004-02-20,21.96023571394113,21.96023571394113,21.62286214822749,21.63837388259418,1045400.0
2004-02-23,21.704311803678312,21.704311803678312,21.425106324808517,21.425106324808517,1219500.0
2004-02-24,21.42510214117953,21.463880014881006,20.952004389760017,20.975272001549538,2921900.0
2004-02-25,20.9597644924245,21.072222419859084,20.765872126205437,20.80465148701806,1883000.0
2004-02-26,20.92097667642887,21.03731174506156,20.67667199680377,20.979143471104887,1746200.0
2004-02-27,20.99853848137589,21.184674927814868,20.94037019467828,21.07997289932776,1393900.0
2004-03-01,21.134265538015217,21.27386826265773,20.94037319362976,21.11099792414773,994000.0
2004-03-02,21.06834210742196,21.095486916335418,20.74648011704648,20.78525799284252,1066000.0
2004-03-03,20.746476349983755,21.03343760832506,20.6107523300607,20.95975758669751,1114300.0
2004-03-04,20.959758350328656,21.07221624480832,20.676675756117763,20.70769923567667,1419400.0
2004-03-05,20.61074890953494,20.74647290693347,20.556457831294903,20.74647290693347,839000.0
2004-03-08,20.75422877525348,20.932609308771724,20.70769504461407,20.74647290693347,677000.0
2004-03-09,20.723213274430147,20.89771668056216,20.688312593203747,20.843427060716905,652700.0
2004-03-10,20.88220914531071,21.05283538980927,20.76199681408471,20.765874010877184,1031900.0
2004-03-11,20.74647671866068,20.761988458150643,20.55258441287881,20.69994297947168,1291300.0
2004-03-12,20.746486680829666,20.77751017470663,20.478915702908004,20.494425970564887,794600.0
2004-03-15,20.455641671011588,20.455641671011588,20.00968870163727,20.25011626598088,1026100.0
2004-03-16,20.40523604570957,20.587495377615564,20.281145026325568,20.4983050498884,1427400.0
2004-03-17,20.55258515996473,20.73872160276768,20.48666248365744,20.630142380952865,923800.0
2004-03-18,20.63013396514262,20.668911820177257,20.53318784827567,20.57196570331032,1179400.0
2004-03-19,20.64565902348548,20.97915263814759,20.610758339717417,20.878329262418355,2726800.0
2004-03-22,20.78525876264714,20.979151107370644,20.65729058435585,20.80077050525251,788000.0
2004-03-23,20.804641179693203,20.8628079731723,20.59135849909462,20.74647290693347,804200.0
2004-03-24,20.74648092845551,20.74648092845551,20.57585619728608,20.57585619728608,545100.0
2004-03-25,20.688309591678674,21.091605965276432,20.688309591678674,20.990782611517485,1232300.0
2004-03-26,21.006287573808223,21.16528065344103,20.979142774671065,21.134257180552503,819400.0
2004-03-29,21.15364915915145,21.219573308897203,21.03731407761985,21.161405028491,1019600.0
2004-03-30,21.16141150548141,21.269990750906903,21.06058813176935,21.219579803691506,727800.0
2004-03-31,21.250591438791787,21.347537568968097,21.01792131808086,21.029554380332243,1098200.0
2004-04-01,21.09548919694256,21.316526367294568,21.03344370139255,21.227336059896505,894200.0
2004-04-02,21.425100252359567,21.591847757281496,21.37081064225121,21.502657472206195,1326000.0
2004-04-05,21.5026604774822,21.90983408948363,21.498781802343263,21.75471962811112,1296000.0
2004-04-06,21.638373545971486,21.83226578469754,21.584083955813053,21.715930737317983,677700.0
2004-04-07,21.746970235555292,21.746970235555292,21.533687432318683,21.560832247406708,808700.0
2004-04-08,21.673282931893496,21.70818360808338,21.483269289856,21.522047161497657,360700.0
2004-04-12,21.61512106375684,21.67716656013025,21.541441019807504,21.595730644224076,259400.0
2004-04-13,21.677160413758244,21.677160413758244,21.14589442996038,21.188550973987454,824900.0
2004-04-14,21.13814160151521,21.14977614746621,20.59912114968736,20.82015829210193,2068600.0
2004-04-15,20.858940382371305,20.93261894641296,20.498300475491348,20.61075839898753,1232500.0
2004-04-16,20.63402603266305,20.738728091865912,20.5060578353805,20.64953777757045,609700.0
2004-04-19,20.707701124477616,20.707701124477616,20.556463866754584,20.622388027189917,602600.0
2004-04-20,20.634014914347677,20.703816249538225,20.288886912172515,20.397466109455323,759700.0
2004-04-21,20.397466109455323,20.579725315706277,20.273375175623364,20.397466109455323,1118400.0
2004-04-22,20.378077178409196,20.548703321888592,20.33929931631694,20.397466109455323,910100.0
2004-04-23,20.475021712940084,20.475021712940084,20.126016543540278,20.184183332133323,812600.0
2004-04-26,20.20357836103893,20.358692802676455,20.08724326945125,20.191945295664446,1037000.0
2004-04-27,20.25786903813722,20.25786903813722,19.95927470560465,20.00968564072037,831300.0
2004-04-28,19.87396503325641,20.15317047880091,19.73048511453211,19.78089605831452,2335000.0
2004-04-29,19.87783959715343,20.20357874739668,19.87783959715343,20.11051126405916,1380300.0
2004-04-30,20.27338279365794,20.27338279365794,20.00968909035793,20.126025678911184,798900.0
2004-05-03,20.242360788183277,20.33930695912353,20.126025678911184,20.126025678911184,812900.0
2004-05-04,20.29664811726358,20.60299833789845,20.16480128048914,20.60299833789845,812300.0
2004-05-05,20.649879722692305,20.67723043831159,20.52094084770171,20.591271685151924,1607700.0
2004-05-06,20.59128084236822,20.69677714545916,20.364658823024087,20.540485994842317,902400.0
2004-05-07,20.403725072519027,20.4935919303684,20.122401698032384,20.204453852090204,508400.0
2004-05-10,19.946579374808604,20.157571956297527,19.87234190673036,19.895784533227328,799700.0
2004-05-11,20.036444014960924,20.09114545801072,19.89969040733642,19.919226424068125,583600.0
2004-05-12,19.927047363302545,19.96611940899017,19.591022404578137,19.927047363302545,1214000.0
2004-05-13,19.92704374893722,20.075520178524968,19.696515143986268,19.696515143986268,1279600.0
2004-05-14,19.618377371190928,19.716058997007067,19.575397217351306,19.591026635202685,914400.0
2004-05-17,19.51678310998025,19.6300941186608,19.34095593970058,19.477709577416515,789700.0
2004-05-18,19.653530365913905,19.716046507213147,19.53631278729064,19.71213990047673,1542100.0
2004-05-19,19.86843018998148,20.10286684577181,19.520684048920028,19.55194286589305,1189000.0
2004-05-20,19.575380618185942,19.673062161171902,19.5167725866956,19.536308597192377,628000.0
2004-05-21,19.65353582418981,19.895785752690376,19.5753902532372,19.868435026432387,624600.0
2004-05-25,19.92704164531529,20.395913511540872,19.88796961083923,20.364654691557966,1237700.0
2004-05-26,20.610812727801,20.78273176657993,20.34121211211306,20.376377539420407,1530600.0
2004-05-27,20.513131102422104,20.57174064463005,20.36856278627909,20.48968698743841,912500.0
2004-05-28,20.513125840038896,20.884316034292414,20.513125840038896,20.853057222333213,1943900.0
2004-05-31,20.845246898309178,20.997631402868468,20.825710881981838,20.997631402868468,651000.0
2004-06-01,20.845250485052,20.915581348333937,20.767106406296755,20.903860034621204,950000.0
2004-06-02,20.91557338953511,20.966368213799772,20.68895296447356,20.802263922255435,1635100.0
2004-06-03,20.860869687641006,20.903849804223476,20.74755874219669,20.813982965233787,1499300.0
2004-06-04,20.84525188527982,20.942933480788163,20.76710780127544,20.771014409274507,475300.0
2004-06-07,20.841340244373992,20.997631355646263,20.841340244373992,20.92339240706581,738900.0
2004-06-08,20.94292842639749,21.05233280050501,20.903856393824988,21.04842470294626,513900.0
2004-06-09,21.048429079402144,21.048429079402144,20.790549735498026,20.806179147977744,531000.0
2004-06-10,20.774919272471788,20.931210408360023,20.774919272471788,20.79054868416116,732700.0
2004-06-11,20.75147305702659,20.884320052408427,20.747564959528685,20.884320052408427,268400.0
2004-06-14,20.8061751368357,20.82571115341767,20.6537921207928,20.77491631790253,501300.0
2004-06-15,20.81008147271896,21.0445181401546,20.80617486565449,20.997631402868468,690600.0
2004-06-16,20.946842246017816,21.11485471488016,20.91949151764515,21.06015325813481,1232500.0
2004-06-17,21.08359487332352,21.09531767813549,20.817900818629067,20.85697435049757,615000.0
2004-06-18,20.864784350462145,21.07968351050478,20.610811667364704,20.610811667364704,1643900.0
2004-06-21,20.708493562267247,20.806175135674167,20.610811988860327,20.64988402202208,642100.0
2004-06-22,20.630352127546185,20.98982116456968,20.6147227149576,20.88823147324666,644400.0
2004-06-23,20.96245701627376,21.15782007703865,20.96245701627376,21.118746570584555,688000.0
2004-06-24,21.060145757658724,21.138289816319737,20.96246419383007,21.00544282989268,789700.0
2004-06-25,20.950757483936705,21.02108838315144,20.73195156682733,20.73195156682733,494200.0
2004-06-28,20.93902784831519,21.0992256127922,20.82571683452579,21.0992256127922,849000.0
2004-06-29,20.98200386256776,21.00544648804771,20.63034957534212,20.798362013627408,1585500.0
2004-06-30,20.716303646267164,20.86087192532301,20.520940543028697,20.853057222333213,1122800.0
2004-07-02,20.728032378111408,20.825713964709955,20.630350791512868,20.708496358892244,442400.0
2004-07-05,20.669421530259388,20.899950103132696,20.669421530259388,20.77491631790253,340900.0
2004-07-06,20.708496674515796,20.767106223569293,20.630351105945373,20.74756871354963,709400.0
2004-07-07,20.8061731351716,20.982000248498878,20.71239817789625,20.954649529814898,556600.0
2004-07-08,20.864783990572292,20.92339203838983,20.774915634347614,20.87259720454599,537100.0
2004-07-09,20.89604632396091,20.99763601598606,20.84525147794834,20.970283798515567,752200.0
2004-07-12,20.903851051701384,20.96246057608457,20.864779029114004,20.91166575431929,252800.0
2004-07-13,20.923390733456728,21.153919284367557,20.923390733456728,21.142197973635568,758800.0
2004-07-14,21.060147556291938,21.37272828913898,21.032796835324227,21.310212142569576,968200.0
2004-07-15,21.32193163327837,21.38835587174309,21.00544282989268,21.00544282989268,1038600.0
2004-07-16,21.09922270528644,21.150017547658447,20.673330928096657,20.708496358892244,1527200.0
2004-07-19,20.817894970178543,20.997630185274268,20.716306796865663,20.9624647617232,627800.0
2004-07-20,20.94293292237202,21.17346154124509,20.90386088141163,21.15001891286998,640300.0
2004-07-21,21.185180007538303,21.29458289222564,21.11875576290492,21.204716024017827,523700.0
2004-07-22,21.157831348372707,21.28286365463009,21.099221802719644,21.161737955848334,447800.0
2004-07-23,21.099219588959382,21.333654765969044,21.099219588959382,21.310212142569576,844400.0
2004-07-26,21.29458510486918,21.4899482709689,21.25941967535113,21.431338724937916,820400.0
2004-07-27,21.431343251147712,21.525118246501638,21.376641791567497,21.470416786921422,1203800.0
2004-07-28,21.450871748997912,21.568089326049336,21.403983525775452,21.529015806697288,1646500.0
2004-07-29,21.57980756780021,21.66185971101757,21.45086869853039,21.56808625891263,703700.0
2004-07-30,21.5290213825251,21.68531251940661,21.513393461239147,21.64624048043761,391600.0
2004-08-03,21.64623526077649,21.704843305097548,21.579811021943087,21.704843305097548,1807700.0
2004-08-04,21.64582307590481,21.803247844255115,21.45297780974138,21.508077529583687,1128500.0
2004-08-05,21.50806664466813,21.57890760444281,21.138119076664083,21.1538618457947,1375600.0
2004-08-06,21.11844041324822,21.153860891537736,20.898046159300904,20.97282355864156,678800.0
2004-08-09,21.11450519123898,21.11450519123898,20.9019823243258,20.9019823243258,455800.0
2004-08-10,20.94133786457886,20.99643605232377,20.81933516351885,20.870496908531685,614600.0
2004-08-11,20.81933531982467,21.17353860140679,20.760300688904472,20.97282355864156,1038800.0
2004-08-12,20.83901848686521,20.9177308482671,20.634366947745697,20.654044662767813,663300.0
2004-08-13,20.661905751627508,20.957075833793617,20.5438380190236,20.95314089327564,924400.0
2004-08-16,20.95708183261874,21.086957426577936,20.89411225711785,20.94921044801699,956400.0
2004-08-17,20.941333069096377,20.97675353900882,20.86262074692288,20.95314089327564,430200.0
2004-08-18,20.88623516741153,21.01611072589504,20.673712345154545,20.76029605081021,598200.0
2004-08-19,20.661910508905155,20.77997826869344,20.48480811856622,20.68158821865104,661800.0
2004-08-20,20.68158521963296,20.756362607662112,20.50448285497548,20.720942134730624,738300.0
2004-08-23,20.850816201270906,20.854752643437077,20.685521661799125,20.720942134730624,430900.0
2004-08-24,20.93740704297274,21.299481777291472,20.93740704297274,21.17354260871858,2028700.0
2004-08-25,21.153853682465297,21.311278310394695,21.09481907166364,21.27585784417621,1257000.0
2004-08-26,21.252246506144783,21.29160191766812,20.93739871001999,21.020045975006617,669600.0
2004-08-27,21.13418691408874,21.13418691408874,20.90198629347462,20.92953539241924,345500.0
2004-08-30,20.99643682296855,21.173539219586782,20.93740369163785,21.098763319376005,547900.0
2004-08-31,21.09877039225651,21.362455103483317,21.055478513980216,21.362455103483317,851800.0
2004-09-01,21.27979722263726,21.425414057990302,21.24044180810277,21.401801409794736,527600.0
2004-09-02,21.39000317827609,21.40968239568273,21.212902232124296,21.212902232124296,468400.0
2004-09-03,21.21290115143396,21.27193429670595,21.016120997900487,21.1774806637454,670200.0
2004-09-07,21.212887798808755,21.38998862446058,21.16565951074329,21.38211874442882,552700.0
2004-09-08,21.2561900432067,21.53168253922292,21.2561900432067,21.449035240812048,871800.0
2004-09-09,21.449035240812048,21.449035240812048,21.33490239939896,21.449035240812048,703500.0
2004-09-10,21.44903256412452,21.44903256412452,21.295544314426216,21.295544314426216,480800.0
2004-09-13,21.3309629745004,21.645810831791124,21.27192834443395,21.52774307297123,1112800.0
2004-09-14,21.468707804222397,21.634003862703185,21.468707804222397,21.59071200211743,398500.0
2004-09-15,21.58677838173548,21.6221988630898,21.46871061099213,21.598586209729024,1684300.0
2004-09-16,21.590710952612024,21.82291151066522,21.58677451021578,21.80323380262265,895200.0
2004-09-17,21.834717835228176,21.881944634792912,21.80323380262265,21.80323380262265,2404900.0
2004-09-20,21.85833902605925,21.93311494123085,21.66549382197732,21.67730165165637,555300.0
2004-09-21,21.693035935221094,21.921301552190933,21.693035935221094,21.80323380262265,687600.0
2004-09-22,21.88589440613632,22.035447780704008,21.70879192326851,22.035447780704008,962500.0
2004-09-23,22.01970171856421,22.059057152745304,21.92918301889683,22.043314378547432,1731300.0
2004-09-24,21.99214482285421,22.06692072183164,21.83472013927613,21.84259152358633,899100.0
2004-09-27,21.80323492291897,21.87801081784802,21.57496929422037,21.57496929422037,707300.0
2004-09-28,21.5513614041194,21.60646110731648,21.413615899410207,21.468714101293887,1296900.0
2004-09-29,21.409670725654763,21.52773845917051,21.37425025546877,21.48838154712347,1249000.0
2004-09-30,21.50806852416705,21.763881788985103,21.47658298315444,21.763881788985103,1417300.0
2004-10-01,21.724526515325813,22.17711991068501,21.724526515325813,22.039374421078573,1799200.0
2004-10-04,22.118083379536152,22.42899629559195,22.074791517640666,22.326669803600243,994800.0
2004-10-05,22.236162128448,22.28732539973085,22.141706973873,22.28732539973085,824600.0
2004-10-06,22.31486324828796,22.31486324828796,22.15743857052801,22.31486324828796,605800.0
2004-10-07,22.27550408821717,22.29518329694301,22.03936859663549,22.070854129546568,974800.0
2004-10-08,22.039380958662704,22.307002133265847,22.039380958662704,22.29519580245837,756500.0
2004-10-12,22.196796813751977,22.629712451427974,22.188925429263477,22.61003474086326,1066500.0
2004-10-13,22.61003864264552,22.93669289806663,22.590360928685048,22.826496498837344,1281400.0
2004-10-14,22.755654451956143,23.18070025971599,22.728105353450967,22.964240912442037,1790400.0
2004-10-15,22.96423843261221,23.26334504310221,22.77139476390046,23.259408600133256,1738000.0
2004-10-18,23.22005806797185,23.4680014812688,23.0705047312341,23.121667991412647,1742200.0
2004-10-19,23.1216585368522,23.21217719011553,22.6100306482142,22.728098391544076,1331000.0
2004-10-20,22.629716356605982,22.881594698451988,22.629716356605982,22.826496498837344,859700.0
2004-10-21,22.881588471068135,23.023270375125133,22.61003248916752,22.66906561498265,1068700.0
2004-10-22,22.62971254736306,22.669067968659323,22.377834247915544,22.40538334308555,856200.0
2004-10-25,22.295193684388853,22.37390455071265,22.110219845638145,22.149575278800043,851200.0
2004-10-26,22.2400991089553,22.46836487765409,22.236164165256373,22.255841886378786,1066300.0
2004-10-27,22.259765061465878,22.40931685389353,22.236150909407986,22.31486324828796,1381900.0
2004-10-28,22.37783749456296,22.653329987545405,22.33454562406829,22.51164804822224,1178400.0
2004-10-29,22.590353631687925,22.88552374969092,22.590353631687925,22.64938675450081,1232800.0
2004-11-01,22.728103704541763,22.728103704541763,22.440804911464447,22.440804911464447,1212500.0
2004-11-02,22.503776009761843,22.62578023204283,22.43293504215524,22.574616977368446,2407000.0
2004-11-03,22.7213582476504,22.828441107308983,22.491328064772272,22.491328064772272,1639600.0
2004-11-04,22.53099152465725,22.598413232298935,22.41200954871763,22.41200954871763,1019700.0
2004-11-05,22.56668418280715,22.56668418280715,22.372348280689884,22.487363375556868,830600.0
2004-11-08,22.487359768484072,22.65393207536402,22.487359768484072,22.638069126793297,1050100.0
2004-11-09,22.610312920244816,22.85224074146315,22.610312920244816,22.804648854427693,1397700.0
2004-11-10,22.82844499731769,22.98708512120414,22.745157305889617,22.76498864517935,1377000.0
2004-11-11,22.816529549696806,22.99896775523408,22.80859732224582,22.9077478960066,759400.0
2004-11-12,22.96329147341554,23.14969366929524,22.93156253876094,23.0227809565146,2277500.0
2004-11-15,23.05847188520536,23.355923796031885,23.05847188520536,23.20124904446908,1799400.0
2004-11-16,23.201241224074355,23.209173453906267,23.02673670652672,23.06639634276813,709200.0
2004-11-17,23.14175817070159,23.27263773830849,23.110030753442093,23.110030753442093,827100.0
2004-11-18,23.16158731931141,23.18141714233913,23.0108779410474,23.082266514282008,850200.0
2004-11-19,23.074330281688585,23.157616431715358,22.883961290376718,22.963282081652896,545500.0
2004-11-22,22.880006077687167,23.098138743080213,22.82448194937585,22.94346244045996,1011100.0
2004-11-23,22.90379572247265,22.90379572247265,22.35648381665611,22.487363375556868,3106500.0
2004-11-24,22.36044638149846,22.36044638149846,21.567241487639603,21.674324329860735,2564700.0
2004-11-25,21.733825230496677,21.95195638855508,21.725892995832115,21.884534663285,1077000.0
2004-11-26,21.892459566502325,21.987643324763237,21.836935455363705,21.89642492604713,734800.0
2004-11-29,21.93211769314665,21.999540904082583,21.7258842139874,21.83296706929615,998300.0
2004-11-30,21.81314199562461,21.8647007548679,21.575181051748952,21.856768521682877,1746500.0
2004-12-01,21.876594228241487,22.14628405406749,21.876594228241487,22.14628405406749,2018200.0
2004-12-02,22.170082873279792,22.530991128755577,22.09076206168672,22.50719443140206,2495000.0
2004-12-03,22.411998365083964,22.60236882642463,22.332679104596256,22.54684322599815,1180800.0
2004-12-06,22.48736544040271,22.60634590574393,22.3921801603785,22.60634590574393,1093100.0
2004-12-07,22.566681313631527,22.598408724746616,22.412005078345985,22.44769936142444,1152700.0
2004-12-08,22.44373746702888,22.527023636096065,22.178012982442976,22.178012982442976,1240900.0
2004-12-09,22.090762463683053,22.162151044124048,21.900393420146624,21.900393420146624,659400.0
2004-12-10,21.91625446747124,22.01143973742533,21.75364749569348,21.85279812514134,885500.0
2004-12-13,21.892458232259894,22.051098323999224,21.87262840990729,21.983676625416663,1404100.0
2004-12-14,21.916257915500232,22.15818573148188,21.916257915500232,22.15818573148188,2006900.0
2004-12-15,22.170075910110302,22.2692265152308,22.11455030039157,22.261294285270985,727400.0
2004-12-16,22.209742357132065,22.40804362817789,22.209742357132065,22.388213803657024,1131000.0
2004-12-17,22.28906328155185,22.32475757103848,22.158183715794685,22.26526658425456,1756600.0
2004-12-20,22.229565768904887,22.50718777086483,22.209735950104506,22.499255540761038,1469800.0
2004-12-21,22.47148927572264,22.721349181899324,22.47148927572264,22.68565490958838,745300.0
2004-12-22,22.63014777542605,22.784822567007826,22.606351071752297,22.74516139421824,726800.0
2004-12-23,22.725328964481918,22.74119343178284,22.53495989562744,22.57065419059508,550800.0
2004-12-24,22.570647152609546,22.69755982560525,22.570647152609546,22.65790018263849,119300.0
2004-12-29,22.550821947796106,22.94345763747109,22.550821947796106,22.757055461864457,603000.0
2004-12-30,22.72532319375583,22.943454268536648,22.70945873048343,22.93552354981893,314200.0
2004-12-31,22.923612350908563,22.971204202696786,22.88395272657133,22.9077478960066,281400.0
2005-01-04,22.84430637433259,23.03864229036325,22.808612084160373,22.971219069851877,996400.0
2005-01-05,22.89190134945602,22.99105199422959,22.72929435254411,22.76498864517935,1050300.0
2005-01-06,22.784815506568616,22.971217665701705,22.784815506568616,22.8482718504494,530800.0
2005-01-07,22.903790414756635,22.903790414756635,22.626168410175943,22.6658295610693,1308000.0
2005-01-10,22.665836894873905,22.71342877842665,22.51116062571973,22.60634590574393,1079700.0
2005-01-11,22.60634590574393,22.646005556551447,22.45960338225371,22.60634590574393,919600.0
2005-01-12,22.614276061989894,22.614276061989894,22.4358046239064,22.487363375556868,1002600.0
2005-01-13,22.44373544318816,22.475462856340037,22.28906071089142,22.3326872277789,1091200.0
2005-01-14,22.344592714530837,22.408049076176702,22.308898416547603,22.328728245889625,1595400.0
2005-01-17,22.340614694695663,22.344580053149528,22.273191497634823,22.308885775392174,5117600.0
2005-01-18,22.28906042687311,22.30889024895516,22.20973962562648,22.28906042687311,1600400.0
2005-01-19,22.308891695338374,22.34062062306154,22.0788615081011,22.0788615081011,1964100.0
2005-01-20,22.05108723763173,22.15817004000121,21.936073720643225,21.936073720643225,1443500.0
2005-01-21,22.01144807342064,22.01938030833072,21.81711210042134,21.864705509881848,1424900.0
2005-01-24,21.90832251169034,21.90832251169034,21.713986623259245,21.83296706929615,869000.0
2005-01-25,21.904364478731893,22.138360105961784,21.87660241388419,22.126462510432503,1237900.0
2005-01-26,22.130426524069755,22.22164494771895,22.09076686610713,22.15025635305106,601100.0
2005-01-27,22.150257029234563,22.15422390290331,22.0669708372192,22.130427199647908,669900.0
2005-01-28,22.059015918448758,22.15023425107836,21.916238871578944,21.932103324101693,706900.0
2005-01-31,21.955910475618897,22.03919662171373,21.852792997952573,21.92418155543905,1869300.0
2005-02-01,21.932118931283338,21.932118931283338,21.761579727599536,21.85279812514134,2326700.0
2005-02-02,21.900771118974315,21.90476992330373,21.736855218699034,21.768839552946407,1560500.0
2005-02-03,21.69687149823615,21.728854300270054,21.43300689979561,21.528956830993987,2208700.0
2005-02-04,21.41301768414555,21.62890579417141,21.293077981235253,21.616912433919044,1730000.0
2005-02-07,21.684882972891025,22.14464633967512,21.648901359395147,22.048696387084085,1763200.0
2005-02-08,22.092674297720663,22.18062969876527,22.092674297720663,22.148646887083576,970700.0
2005-02-09,22.09267364627356,22.280577806565542,22.08867636684264,22.268584443175705,1247400.0
2005-02-10,22.276567330867863,22.420493706674733,22.248581816138326,22.352527795834305,704500.0
2005-02-11,22.328555271133297,22.5564383514938,22.328555271133297,22.52045825731848,940900.0
2005-02-14,22.52045715663719,22.584424307206792,22.50846226740108,22.56843213829009,826200.0
2005-02-15,22.52845171599837,22.584424307206792,22.52845171599837,22.56843213829009,853700.0
2005-02-16,22.5164487340164,22.70035402271218,22.49246049088788,22.668371223637333,901700.0
2005-02-17,22.604417194698765,22.772330418577795,22.588425023349124,22.768333138289083,1052000.0
2005-02-18,22.692370720320696,22.74834331914017,22.57643129265236,22.604416829513408,711400.0
2005-02-21,22.568422498246605,22.668371223637333,22.488463212914716,22.668371223637333,301700.0
2005-02-22,22.59242038447964,22.684374599380146,22.34055057005668,22.39252283488202,1220900.0
2005-02-23,22.42849423752924,22.48446680700001,22.18861789732649,22.244588941700705,1559300.0
2005-02-24,22.22859776941246,22.22859776941246,21.82080827791765,22.00871086024657,2707400.0
2005-02-25,22.16863401782984,22.16863401782984,21.836803421371524,21.984728675865863,1990900.0
2005-02-28,22.036704911851107,22.140652489202157,21.872788986118064,21.872788986118064,1290100.0
2005-03-01,22.044702790237693,22.06869104660055,21.904775107531115,22.056696155870444,1335100.0
2005-03-02,22.044698387493572,22.380526284015563,21.992724604969563,22.37652900463543,1673900.0
2005-03-03,22.37253411905871,22.544446139361444,22.22860763461016,22.3565419485428,1829700.0
2005-03-04,22.42050286357586,22.512455524541625,22.308559233841915,22.46847783340652,2624800.0
2005-03-07,22.46848776613821,22.54844710126845,22.376535064522564,22.528456123662792,934800.0
2005-03-08,22.4884672770779,22.4884672770779,22.344540842489117,22.46847783340652,966000.0
2005-03-09,22.448490445395475,22.448490445395475,22.31655735990874,22.36853113829111,1890000.0
2005-03-10,22.424500675321635,22.428497954112213,22.212609822193976,22.252588710487057,1018600.0
2005-03-11,22.332545306535955,22.332545306535955,22.004713581940276,22.00871086024657,1040500.0
2005-03-14,22.02870714926015,22.24859565187168,22.008717701321952,22.148646887083576,936300.0
2005-03-15,22.28457473418896,22.28457473418896,22.08867450643763,22.164635010004048,1127900.0
2005-03-16,22.03669940133993,22.112661425431487,21.78482965594321,21.856791350987372,2563600.0
2005-03-17,21.828816014637265,21.860800360786182,21.612927778522305,21.736863307105462,1526500.0
2005-03-18,21.748853031822144,21.82881082800094,21.58893438927015,21.624916007589487,2483300.0
2005-03-21,21.64891104693562,21.74486104246273,21.441017356496644,21.48099626711665,1040900.0
2005-03-22,21.48898523199189,21.628912897882262,21.421020801444328,21.46099969881381,1190500.0
2005-03-23,21.429018552404784,21.528967335811704,21.31307912272678,21.31307912272678,1184500.0
2005-03-24,21.37703852087466,21.449001740804825,21.20912383267198,21.30907257978645,1245200.0
2005-03-28,21.409018997537245,21.636901994156165,21.373037391487067,21.608916470016773,1641200.0
2005-03-29,21.628916726859472,21.788835394842245,21.572945650594736,21.64890770418041,1515200.0
2005-03-30,21.748850116317374,22.048696387084085,21.748850116317374,22.048696387084085,2030500.0
2005-03-31,22.1366530150078,22.48447583051629,22.10866748158949,22.460487576830367,2362800.0
2005-04-01,22.46049168011544,22.544448295708328,22.40452060305352,22.528456123662792,1508200.0
2005-04-04,22.36054101066717,22.576430739820797,22.344548839967484,22.540449118295182,1262300.0
2005-04-05,22.50845265297356,22.688360663696177,22.49246049088788,22.668371223637333,759800.0
2005-04-06,22.648387817965386,22.756331128062616,22.63239565161879,22.74833656998624,1023700.0
2005-04-07,22.652383634244824,22.728344131840704,22.392516285732544,22.436493977797408,888600.0
2005-04-08,22.46846865691164,22.46846865691164,22.304552845597403,22.352527795834305,630600.0
2005-04-11,22.428505932559297,22.57643122707792,22.388527030044592,22.50846526268608,668700.0
2005-04-12,22.544446950469798,22.68837344009656,22.48847587674769,22.604416829513408,938400.0
2005-04-13,22.70435771857047,22.7603287728356,22.604408971640787,22.608406250475355,2257500.0
2005-04-14,22.684363385723024,22.84028315331712,22.572419776219768,22.668371223637333,2337600.0
2005-04-15,22.64839081186229,22.64839081186229,22.40051677601424,22.408512860244542,1376200.0
2005-04-18,22.396513437870983,22.536441061306068,22.38851735580373,22.43249504462525,752500.0
2005-04-19,22.468486240663704,22.484478411623478,22.30856758126075,22.34055192318029,644400.0
2005-04-20,22.34054347269784,22.40451060724349,22.25258809078628,22.384521163653623,673100.0
2005-04-21,22.336553236697583,22.50846526268608,22.336553236697583,22.50846526268608,1493000.0
2005-04-22,22.420507749138554,22.580424858453263,22.408512860244542,22.408512860244542,472600.0
2005-04-25,22.444497361282984,22.500468432991344,22.32056185252799,22.3565419485428,979100.0
2005-04-26,22.30856989874344,22.428508143206525,22.30856989874344,22.40052260366839,963300.0
2005-04-27,22.34054942746456,22.552440331169883,22.328554538036027,22.544444246583264,1105800.0
2005-04-28,22.544439382204462,22.60840651999816,22.468478882667203,22.50046168901563,854000.0
2005-04-29,22.580435304671465,22.648401289523083,22.45250094799553,22.648401289523083,1107100.0
2005-05-02,22.61639366795838,22.84027932433581,22.61639366795838,22.760320052408424,865600.0
2005-05-03,22.688380984732145,22.768340341680293,22.6164177159886,22.69637707293675,1906700.0
2005-05-04,22.7608637696376,22.7971393348584,22.65606700897477,22.74474095452697,938400.0
2005-05-05,22.76489098390497,22.8455035122675,22.490809310006004,22.59963599266201,2343300.0
2005-05-06,22.712482707692352,22.78906526814869,22.56335059465145,22.63993161755236,1398400.0
2005-05-09,22.672179912605305,22.74876094456786,22.63993429648069,22.672179912605305,775300.0
2005-05-10,22.72458647870771,22.75683056892408,22.63188260519593,22.684279443992047,1364400.0
2005-05-11,22.76891348480583,22.76891348480583,22.60768849160497,22.65202544161298,621800.0
2005-05-12,22.65202610754696,22.67620878094917,22.406158677587506,22.53110812786926,951300.0
2005-05-13,22.531109365633792,22.64799588112869,22.377945762931592,22.381975696201508,984700.0
2005-05-16,22.49081042497157,22.63591267570625,22.434382113587237,22.55127020862975,1544400.0
2005-05-17,22.5552955998996,22.70442929286721,22.5552955998996,22.57544834454077,854200.0
2005-05-18,22.62784671065253,22.712489160679,22.57544834454077,22.57544834454077,904700.0
2005-05-19,22.63992974260465,22.74875636880205,22.60768567052132,22.680236754652924,955300.0
2005-05-20,22.66008721256119,22.680239952649305,22.607688858287727,22.627841598375824,683300.0
2005-05-24,22.71651317145531,22.71651317145531,22.57141099760471,22.59559520576493,1151300.0
2005-05-25,22.59962956069442,22.67218066181669,22.301365289463465,22.377946323956674,1875600.0
2005-05-26,22.37794898472308,22.43840721780975,22.184479871245195,22.36988757946701,1242000.0
2005-05-27,22.333612024592664,22.426315878703583,22.20866254945753,22.36988757946701,632300.0
2005-05-30,22.32956912527216,22.410180055915028,22.2328338559238,22.32956912527216,1074200.0
2005-05-31,22.28525079357949,22.47468848378996,22.257036636791625,22.27315791384453,1635500.0
2005-06-01,22.38599817735295,22.46661064837976,22.29329437381637,22.337629772203865,1673800.0
2005-06-02,22.2691190717899,22.43034407828212,22.25299626362956,22.325547362795493,1192900.0
2005-06-03,22.36988280024937,22.43437249096409,22.29330177301174,22.341668656658904,842100.0
2005-06-06,22.305384923546328,22.43033432613069,22.265079458224903,22.32956912527216,823400.0
2005-06-07,22.373914292106065,22.531109365633792,22.373914292106065,22.381975696201508,1418600.0
2005-06-08,22.430344977893892,22.56335430666229,22.40616076468342,22.527078755624427,866500.0
2005-06-09,22.52708011174348,22.71248781151818,22.470651815077765,22.5714170698539,1124000.0
2005-06-10,22.591575706031083,22.63591267570625,22.434382113587237,22.55127020862975,601900.0
2005-06-13,22.47870802389217,22.70845262867059,22.474676553601796,22.700391225645244,1748600.0
2005-06-14,22.692332981472724,22.716517193915287,22.575444927667096,22.59156773596214,757800.0
2005-06-15,22.65202544161298,22.724576534797823,22.583504281358195,22.65202544161298,1529900.0
2005-06-16,22.65203158600096,22.772949594923,22.631878840773275,22.740703972513973,1811800.0
2005-06-17,22.77294302590369,22.77294302590369,22.63590224530753,22.63590224530753,3333800.0
2005-06-20,22.6359063004946,22.764885700920324,22.6359063004946,22.72861014845336,630800.0
2005-06-21,22.76488558072287,22.92611059918163,22.639936114539545,22.845498089952248,1607500.0
2005-06-22,22.92610489889521,23.38559408843405,22.914012026106324,23.30498159924796,2392900.0
2005-06-23,23.260655940399207,23.296931501257667,23.03897264073356,23.03897264073356,864600.0
2005-06-24,22.998670959064484,23.2364771113356,22.98254814321918,23.095404779023653,561600.0
2005-06-27,23.184064748009803,23.196156083824224,22.998657090263524,23.04299250076818,709400.0
2005-06-28,23.014790740834663,23.26468975751845,23.014790740834663,23.16795440629307,1039700.0
2005-06-29,23.1760165931703,23.292904698045017,23.06315996090853,23.25662913230998,638200.0
2005-06-30,23.18810806464649,23.27678201194812,22.97448614166308,22.98657748445646,868900.0
2005-07-04,23.01478238752108,23.07524215228733,22.81325188837446,22.83340616833367,630600.0
2005-07-05,22.813247264084648,23.047023333734582,22.79309452576612,22.97447224574359,1196300.0
2005-07-06,23.01478309017028,23.131671152257315,22.934172118095105,23.01478309017028,1093800.0
2005-07-07,22.97851289137761,23.268717378640076,22.97851289137761,23.135708013682173,658400.0
2005-07-08,23.204223333620988,23.373509765454724,23.07524392725043,23.236468953991533,647700.0
2005-07-11,23.276776378313045,23.36545030415309,23.236470887052626,23.292899189839584,664600.0
2005-07-12,23.33723790631795,23.43800317959642,23.23647263303947,23.36948199423792,786400.0
2005-07-13,23.397692807032684,23.538765092013904,23.28080473770546,23.538765092013904,738600.0
2005-07-14,23.558917999102302,23.67580606923737,23.385601629607088,23.47830548392102,1683700.0
2005-07-15,23.514575643265893,23.514575643265893,23.381564793103816,23.39768759995173,1663900.0
2005-07-18,23.397695977089978,23.526675402941176,23.29693070454648,23.4299416023308,1017600.0
2005-07-19,23.53070326533552,23.675805481548885,23.454120685914127,23.466213562302443,1126100.0
2005-07-20,23.478306926931086,23.732235827214417,23.478306926931086,23.69192879836852,1330600.0
2005-07-21,23.74029355550358,23.95391539385001,23.67983379037821,23.901517033245074,993900.0
2005-07-22,23.86121207055864,23.913610432310666,23.691925647035063,23.841059327594238,1362200.0
2005-07-25,23.82896853149035,24.175601275931715,23.82493859756804,24.16350993660893,1765300.0
2005-07-26,24.207848099705423,24.691520147306736,24.207848099705423,24.667337467460232,4132300.0
2005-07-27,24.687485654827945,25.00993413954314,24.66733291282494,24.96156725122477,1865100.0
2005-07-28,25.009934724319223,25.05830161376849,24.832588437968116,24.97365917284335,1158700.0
2005-07-29,24.889022657567008,24.96963518421204,24.59881817666732,24.627032330359672,1443300.0
2005-08-02,24.659283548410635,25.16713996760356,24.659283548410635,25.050253391893936,1000500.0
2005-08-03,24.97309636820859,25.20049422611958,24.806609121048048,24.932490327055746,2450600.0
2005-08-04,24.75381429814673,24.75381429814673,23.572160805490714,23.994470351414314,3835200.0
2005-08-05,24.059442707934583,24.18126236120855,23.77519581761473,24.03913969055909,1236500.0
2005-08-08,24.16095178028704,24.380228016948664,23.807674431679157,23.970100068857047,1075100.0
2005-08-09,24.039137200405783,24.335565560640504,24.01883418513341,24.14471380923455,972900.0
2005-08-10,24.21780522911999,24.49799209874787,24.16501615166506,24.32744336736298,1696100.0
2005-08-11,24.457385702939103,24.60762987786119,24.35180909194485,24.46956720254822,1306100.0
2005-08-12,24.54671894165975,24.54671894165975,24.22186606857746,24.48580835026027,623100.0
2005-08-15,24.485806638946656,24.97308668902442,24.46550362623937,24.952783676317136,957200.0
2005-08-16,24.87157648853223,25.15582338677679,24.778181366784334,24.79442440074597,1367000.0
2005-08-17,24.7944258454751,25.172067887472117,24.692909200831192,24.87157793775689,1107500.0
2005-08-18,24.952782110491107,24.952782110491107,24.343682473370997,24.37210699918163,976200.0
2005-08-19,24.461452673890243,24.721335050135263,24.41272356657845,24.56702930835685,515400.0
2005-08-22,24.567035951050315,24.656371122922863,24.33151651575783,24.36400259608296,477300.0
2005-08-23,24.16096048541065,24.16096048541065,23.75083393857209,23.754893922630647,2056800.0
2005-08-24,23.83609562289561,24.035067271686437,23.77924658038394,23.91730920463523,1371400.0
2005-08-25,23.99853283971913,24.079746460722408,23.884834699727136,23.88889623273884,1469500.0
2005-08-26,23.957910990924404,23.957910990924404,23.37317609387784,23.4259635960211,1812200.0
2005-08-29,23.389436569709456,23.555923821075357,23.271678427783257,23.434104145518564,1039800.0
2005-08-30,23.35288028701892,23.730522200208284,23.206697669769948,23.677734678293607,922900.0
2005-08-31,23.71022542911015,23.73458997957525,23.45034308689955,23.49907063880881,1069200.0
2005-09-01,23.417852962340007,23.6899183071568,23.328519390820738,23.572158657176093,780700.0
2005-09-02,23.43003272663721,23.63306593648845,23.37318367572213,23.417849680712223,690500.0
2005-09-06,23.46659021847836,23.71022956959193,23.4300441609092,23.434104145518564,1173000.0
2005-09-07,23.503132600596448,23.592466189223337,23.36506991015019,23.3975544290088,967500.0
2005-09-08,23.39754773811232,23.421912282054578,23.125483968016148,23.14984696293787,1126100.0
2005-09-09,23.243248817690645,23.503131148588004,23.186398202413574,23.32852241707492,676700.0
2005-09-12,23.413797893908303,23.44628396238583,23.267613683801457,23.29603821920879,656900.0
2005-09-13,23.336651678365083,23.43410681028395,23.25543803575176,23.26761953998627,1185000.0
2005-09-14,23.32852969165145,23.42192483662746,23.32852969165145,23.35289269963219,800800.0
2005-09-15,23.38536669178404,23.551853872716556,23.27572856545961,23.535610843108365,1639200.0
2005-09-16,23.51124856511201,23.6290066608131,23.33257833201133,23.401610435442212,3315100.0
2005-09-19,23.430042446621663,23.47877000347492,23.29603972899881,23.446285481913115,610900.0
2005-09-20,23.466579066934344,23.73052131370929,23.37724395776904,23.37724395776904,1581600.0
2005-09-21,23.38130972836846,23.5437353983644,23.291974603007198,23.291974603007198,873800.0
2005-09-22,23.30009756579293,23.523433844044472,23.30009756579293,23.36100661494107,742800.0
2005-09-23,23.42597339208636,23.848282879949817,23.40161039599233,23.832039849873397,1566200.0
2005-09-26,23.917322627731217,24.262478607560883,23.84016898471861,23.84016898471861,1803100.0
2005-09-27,23.856411004302416,24.1000503268656,23.77925891359565,24.07162579086727,2203800.0
2005-09-28,24.17720574245286,24.17720574245286,23.653379456542883,23.673682476744272,1748800.0
2005-09-29,23.685868662291234,23.74677773095513,23.40974321375514,23.4300462366431,1112700.0
2005-09-30,23.47064434981813,23.746769705029465,23.389430736693463,23.47064434981813,1420900.0
2005-10-03,23.53561348399808,23.592462544985107,23.40567233059324,23.4097338629613,950100.0
2005-10-04,23.425975489591217,23.45440002025972,23.34070189758569,23.38130947641266,1366000.0
2005-10-05,23.442218736547748,23.486886299157515,23.198579457429943,23.25948850269901,2227500.0
2005-10-06,23.34882581586931,23.389431849853768,23.097064997319716,23.186398581889687,773900.0
2005-10-07,23.22700616489504,23.369128832861534,23.12142799810201,23.186398581889687,775800.0
2005-10-11,23.26761898672306,23.26761898672306,22.946825957990107,22.946825957990107,984400.0
2005-10-12,23.08082924629061,23.296044082547724,23.00367713776972,23.26761953998627,1336700.0
2005-10-13,23.30822713580363,23.51532045289727,23.093010750525124,23.26761953998627,1414100.0
2005-10-14,23.30822113664002,23.44628382884112,23.25137051712817,23.34070565591152,726400.0
2005-10-17,23.275728388658653,23.287909886261986,23.052392154814488,23.084876664763552,875300.0
2005-10-18,23.084881774048625,23.11736784020826,22.81281794055579,22.81281794055579,944100.0
2005-10-19,22.84123403568775,23.06051025419523,22.73971743997358,22.983356650079457,1233700.0
2005-10-20,22.979299116592177,23.092997220221697,22.82499344093748,22.86153948124989,1877100.0
2005-10-21,22.86153704502652,23.145783822830253,22.85341553148695,22.983356650079457,1160500.0
2005-10-24,22.983368102185214,23.141735371587306,22.930580561405613,23.023975690116934,1845800.0
2005-10-25,23.02396421777732,23.12141928221154,22.90214461272438,22.983356650079457,1000200.0
2005-10-26,23.03614042374321,23.105172498467443,22.92244235833855,22.92244235833855,990500.0
2005-10-27,22.881840054365288,23.12141928221154,22.82499100860861,22.983356650079457,971700.0
2005-10-28,23.060520878007097,23.369130789583537,23.011791774320525,23.22700810971696,985700.0
2005-10-31,23.34069958537049,23.68179546862312,23.25136446982177,23.474702258693583,1163300.0
2005-11-01,23.547798143385112,23.649314773242917,23.45846301342357,23.45846301342357,1802500.0
2005-11-02,23.548562821591283,23.655042592167508,23.491227440337013,23.593612496083058,947000.0
2005-11-03,23.630468532434254,23.630468532434254,23.372457783410848,23.44617514027468,1494600.0
2005-11-04,23.42569929219838,23.52808434018677,23.302837547066684,23.302837547066684,932900.0
2005-11-07,23.351983693925987,23.646853154299283,23.351983693925987,23.42570105901931,1600400.0
2005-11-08,23.44617909706485,23.536278451164037,23.286458650995968,23.323317335648177,1391100.0
2005-11-09,23.33560203411488,23.58951653836676,23.33560203411488,23.58951653836676,1793700.0
2005-11-10,23.51169439502326,23.831135136637297,23.51169439502326,23.67141476583028,1500400.0
2005-11-11,23.70828123438596,23.91305132839485,23.70828123438596,23.884383640215358,755300.0
2005-11-14,23.88438945385705,23.945821121921384,23.777909666454047,23.777909666454047,672600.0
2005-11-15,23.81476450151802,23.89667129598801,23.683711755639678,23.700092177170497,1027700.0
2005-11-16,23.72875535134725,23.85161864421134,23.716469646969504,23.81475996880644,1543600.0
2005-11-17,23.835244746747104,23.949915525885324,23.79838605884236,23.85572144841148,862800.0
2005-11-18,23.859810844123324,24.097344904832266,23.859810844123324,24.097344904832266,899300.0
2005-11-21,24.15877516134112,24.322590290931387,24.109629216419453,24.306208309290835,1142800.0
2005-11-22,24.30621466371745,24.51098480094262,24.30211994837271,24.47003139840645,1072700.0
2005-11-23,24.46184651914644,24.617472299769023,24.457751802778315,24.605186588392066,1743700.0
2005-11-24,25.186731318252303,25.571698681674185,24.94100773517833,25.28911640491187,2772900.0
2005-11-25,25.15394815998369,25.26452415673117,25.00241878470956,25.076136115874544,847800.0
2005-11-28,25.076145940407088,25.31777471783262,24.981951883074675,25.166245283191078,1214000.0
2005-11-29,25.2891041164936,25.98941739400514,25.2891041164936,25.985322679928327,3095700.0
2005-11-30,25.9034317470376,26.08362897068577,25.493891324159534,25.678184826909213,2498200.0
2005-12-01,25.596261648932057,25.9197987711198,25.420159243805664,25.9197987711198,1585300.0
2005-12-02,25.747793938426263,25.841988004277123,25.60035920499988,25.743699223507534,1181500.0
2005-12-05,25.596254745084277,25.71502174204661,25.555301362400705,25.63720812776785,1449400.0
2005-12-06,25.596251738400564,25.895215771232547,25.5020577194758,25.784639776250103,1510000.0
2005-12-07,25.694555904264792,25.80103568158272,25.600360272215145,25.7969409664933,1631400.0
2005-12-08,25.78055396753412,26.04675414019174,25.6576922292097,25.86655702813404,1289100.0
2005-12-09,25.82560271271318,26.14094881924268,25.805124455164847,25.85836511270144,1159500.0
2005-12-12,25.81332197211977,25.91161232147875,25.629030105763867,25.805130979483845,1417200.0
2005-12-13,25.801040502094253,25.87475788565345,25.596270339379224,25.620843321323065,1547500.0
2005-12-14,25.64130381721309,25.83788286168877,25.604445148731934,25.719115867441573,1011800.0
2005-12-15,25.71912055580463,25.78874319219232,25.4979685046037,25.559400150694504,2051600.0
2005-12-16,25.69865399053704,26.226961355885454,25.62084189545383,26.226961355885454,3307500.0
2005-12-19,26.18599945524604,26.288386066069915,26.06313770943799,26.128664078020407,2611000.0
2005-12-20,26.21057609217988,26.27200775480476,26.08361805181544,26.25152949241508,701700.0
2005-12-21,26.272009109005573,26.61192828511289,26.23105570665941,26.56278232757091,1035300.0
2005-12-22,26.595539361473637,26.595539361473637,26.267905979083157,26.374387297041583,771400.0
2005-12-23,26.3948686113061,26.53821020250694,26.34572577962054,26.415346874204573,346700.0
2005-12-28,26.415351503389623,26.689742776867423,26.35801610667918,26.60783596000816,435800.0
2005-12-29,26.517735696009137,26.75117355321615,26.517735696009137,26.75117355321615,293500.0
2005-12-30,26.75116706646821,26.767549050226368,26.521825542941794,26.620114320946843,538200.0
2006-01-03,26.480882177935108,27.22624553631611,26.47678589930774,27.18119584505036,863900.0
2006-01-04,27.099285957202763,27.48835118951996,26.96823316173316,27.390059249508926,1289200.0
2006-01-05,27.283568887126684,27.619391721692796,27.283568887126684,27.431003607135576,1369300.0
2006-01-06,27.43919485437028,27.43919485437028,27.20575705297904,27.275378140778685,932700.0
2006-01-09,27.11565237903048,27.30404046907288,27.04193502861882,27.0910809704077,1112800.0
2006-01-10,26.906790653182497,27.132039019387403,26.90269750073794,27.111560758989192,1030500.0
2006-01-11,27.050127692538247,27.963400461601967,27.03374571187452,27.77910864708585,1248300.0
2006-01-12,27.717683078151744,28.291040028923994,27.717683078151744,28.09445934240002,1884300.0
2006-01-13,28.09855794756596,28.56543360162905,28.09855794756596,28.56543360162905,2532700.0
2006-01-16,28.479437594790078,28.766114602865223,28.38114878124217,28.766114602865223,1268400.0
2006-01-17,28.66781851928144,28.671914796799445,28.41390243041759,28.520383774075885,1320300.0
2006-01-18,28.2992336133681,28.385236699928388,28.155895135767636,28.262376486789897,1993400.0
2006-01-19,28.258278175111396,28.29104214607461,27.852834189210448,27.88150188266719,924600.0
2006-01-20,27.95111982576716,27.99207322258112,27.45967281491189,27.61529697262248,1074600.0
2006-01-23,27.50472353191612,28.258276060412665,27.50472353191612,28.09445934240002,1369300.0
2006-01-24,27.947026740206784,27.947026740206784,27.451483395717077,27.451483395717077,1870800.0
2006-01-25,27.504715626492622,27.603004379232388,27.39823432170773,27.504715626492622,708500.0
2006-01-26,27.64395926845528,27.680816381032454,27.48423886486767,27.611195307580054,945100.0
2006-01-27,27.70540239385736,27.787309205440707,27.49653596241188,27.689020406631776,1191000.0
2006-01-30,27.775006838119754,28.03301595195666,27.68490752468832,28.004348272641447,1189000.0
2006-01-31,27.914260454623356,28.20912676262827,27.85692195425567,27.97159583044739,1232200.0
2006-02-01,27.975722422451984,28.20672118870036,27.909724123719084,28.120096651357212,1265300.0
2006-02-02,28.054105812048284,28.12010412832975,27.76123139921773,27.76123139921773,1123300.0
2006-02-03,27.637469230723436,27.872593843070096,27.633343354121774,27.83547039502039,1005500.0
2006-02-06,27.74472391590244,28.045846860848783,27.74472391590244,28.02522376916766,883100.0
2006-02-07,27.90972395644176,27.96334777053597,27.6415985917264,27.71584864430723,1214100.0
2006-02-08,27.79423158151538,27.81898370616693,27.39410947394064,27.58798170978429,1155300.0
2006-02-09,27.67871979947373,27.84372025261731,27.42297208686695,27.57559490964922,1185100.0
2006-02-10,27.53847599842174,27.94272387076781,27.53847599842174,27.74472581206185,811500.0
2006-02-13,27.724091594992338,27.8024675087042,27.488967000978235,27.67046779183877,1283400.0
2006-02-14,27.678713496589936,27.79833871920042,27.58384038194376,27.68283937243752,1705200.0
2006-02-15,27.71171771962944,27.913841602069432,27.686968755651105,27.82309120465348,1588000.0
2006-02-16,27.76534556072215,28.03347091558216,27.76534556072215,27.988095710277143,962000.0
2006-02-17,28.033470335515236,28.165470071728866,27.9674720409694,28.029344458630508,549100.0
2006-02-20,28.012847984732417,28.12009560959044,27.91384581961757,27.9179716966112,433700.0
2006-02-21,27.90559711369006,27.99222164751651,27.76534562050293,27.942720565134813,850700.0
2006-02-22,27.967474460048575,28.474847211487205,27.905598889913502,28.313972617409377,2233100.0
2006-02-23,28.338720180499543,28.94922094995284,28.309845335485527,28.57797069468544,2138400.0
2006-02-24,28.66871788260249,28.71409308353893,28.40471843012956,28.47071671968693,991600.0
2006-02-27,28.462467741420863,28.87084139738631,28.462467741420863,28.72234131392221,1541900.0
2006-02-28,28.73058830208037,28.751211387011317,28.35933815499081,28.450088540626165,1306400.0
2006-03-01,28.26033954454249,28.35521266016615,28.07059016617396,28.15308880124856,1495300.0
2006-03-02,28.02523357789801,28.049982555426286,27.50135714131204,27.58798170978429,3777100.0
2006-03-03,27.435344197652345,27.51371696709885,27.064093996963365,27.26621788234674,3075500.0
2006-03-06,27.307467410732396,27.307467410732396,27.06409420057959,27.150718723538464,1204400.0
2006-03-07,27.13835417259296,27.187855266879435,26.944478820541065,26.965105063274454,1183700.0
2006-03-08,26.95685402736873,27.09710555803192,26.88672983559857,27.047604462423223,897100.0
2006-03-09,26.977474545370544,27.30747233802623,26.977474545370544,27.30747233802623,1617200.0
2006-03-10,27.290979029979543,27.389978067235123,27.187854114927543,27.28272727438671,1244400.0
2006-03-13,27.328094923137805,27.38584460780941,27.13009375631961,27.237344519476203,703300.0
2006-03-14,27.16309300143989,27.38171724542295,27.142469913531485,27.26621788234674,1034700.0
2006-03-15,27.183728860054217,27.25797892647802,27.130101888839807,27.17547710427228,955400.0
2006-03-16,27.18784268996056,27.328091004876786,27.18784268996056,27.328091004876786,898700.0
2006-03-17,27.431227403831382,27.431227403831382,27.18372823713113,27.28272727438671,3265200.0
2006-03-20,27.18785218300211,27.431225454612235,27.18785218300211,27.262099095325937,714100.0
2006-03-21,27.26621545242261,27.488965552984848,27.2125916520937,27.328091004876786,872400.0
2006-03-22,27.266216031050263,27.32809158481753,27.084718393020065,27.220840834762363,1188000.0
2006-03-23,27.18784326692504,27.2950908698588,27.142468070637136,27.220840834762363,1268000.0
2006-03-24,27.187845112900227,27.30746720528516,26.81246903578092,27.26621788234674,1119500.0
2006-03-27,27.20023269799102,27.262105138643093,27.022857691501127,27.10123049870145,1148900.0
2006-03-28,27.039341587305955,27.167215416258014,27.01871535490411,27.08059090498844,791100.0
2006-03-29,27.0599683110596,27.21672014529952,27.02284486429013,27.21672014529952,519500.0
2006-03-30,27.22497857528396,27.34872973674799,27.142479899056443,27.27035379134592,1004700.0
2006-03-31,27.150726856763804,27.53022577972901,27.14660097906649,27.3693511678824,2121700.0
2006-04-03,27.55497543327827,27.55497543327827,27.389974958497938,27.431224290412445,1051300.0
2006-04-04,27.43122311827154,27.45597208693826,27.125974298600763,27.23322192757132,1380000.0
2006-04-05,27.163090875493843,27.245592662035204,27.022842559055565,27.12184155578384,1096900.0
2006-04-06,27.05997612082064,27.361102246830143,26.99810054455868,27.31572703404621,1057600.0
2006-04-07,27.315719631392685,27.348720349405426,27.109469864495573,27.200220265469767,1196000.0
2006-04-10,27.28685088041261,27.28685088041261,26.894974347567164,26.99397652370295,819700.0
2006-04-11,26.936222805120693,27.039347696186056,26.72997302298998,26.76297059631823,2003200.0
2006-04-12,26.72997655104244,26.762974128726,26.44947668443699,26.44947668443699,1046400.0
2006-04-13,26.42884973528608,26.734098563741707,26.420601127867176,26.581475723075023,2325400.0
2006-04-17,26.58559709300219,26.663973021521937,26.494849827548173,26.51959879566089,623100.0
2006-04-18,26.461838444989777,26.705211592379328,26.30921252649613,26.647461925299744,1045000.0
2006-04-19,26.5443450125,26.76709514379313,26.43709424992439,26.461846362593697,944500.0
2006-04-20,26.461863917294167,26.585611974247623,26.18548822136664,26.23498775886041,1419000.0
2006-04-21,26.27622380132853,26.35459815576425,26.078224189942738,26.30922294977898,1995000.0
2006-04-24,26.276216056663973,26.37934092221323,26.193715849512444,26.25971570052155,1147700.0
2006-04-25,26.276228948052623,26.4206047747902,26.276228948052623,26.371103682077194,1245800.0
2006-04-26,26.449474658385583,26.787724193929986,26.42059981317285,26.73409723344769,1530800.0
2006-04-27,26.655721850325357,26.93209579140473,26.606220771739665,26.93209579140473,1146200.0
2006-04-28,26.866088465365003,26.92383813749775,26.64746425698799,26.676339093054374,1172000.0
2006-05-01,26.750593732393444,26.79184305572442,26.44534496319821,26.453593569015748,842700.0
2006-05-02,26.350477889162303,26.523728559142366,26.25560315918612,26.333977525628715,913600.0
2006-05-03,26.358938059599375,26.425490468287503,26.038654096933197,26.05529259578887,1405300.0
2006-05-04,26.03864220275082,26.08855767651699,25.689241820056974,25.689241820056974,1210800.0
2006-05-05,25.70589472740798,26.138486222246083,25.70589472740798,26.11768888988045,981800.0
2006-05-08,26.205029124037814,26.292378840301744,25.851469841978588,25.959616883057624,1581800.0
2006-05-09,25.95961432711474,25.97625282002229,25.797392988101173,25.88890311235868,1142900.0
2006-05-10,25.85563540415424,26.0344953002545,25.776604914586407,25.88475198382316,1264600.0
2006-05-11,25.851476847931004,25.89307150883368,25.30657790439213,25.39392764432853,1308800.0
2006-05-12,25.289926336165397,25.797389187954483,25.061152645955705,25.730836812861963,1303700.0
2006-05-15,25.7266966017222,26.076097242048338,25.61439066977364,25.859801456443105,1029100.0
2006-05-16,25.934658376067198,26.10519897329409,25.801553597096653,26.051126247717026,878300.0
2006-05-17,26.051128451292435,26.051128451292435,25.65597291110259,25.739163801679545,931200.0
2006-05-18,25.73916765702582,25.789081564154657,25.34817088876888,25.398086382632204,1211300.0
2006-05-19,25.277464542948582,25.884755555166784,25.215070956915508,25.685098301289628,1308100.0
2006-05-23,25.485428456235663,25.697563687819255,25.23169699226919,25.58525624048653,936500.0
2006-05-24,25.789079658366767,25.951301034598345,25.260819287859835,25.58110320950897,2945600.0
2006-05-25,25.64764912806219,25.69756301888832,25.414714992983637,25.672606866842244,2732900.0
2006-05-26,25.888897223812045,25.947130349009065,25.685079698888824,25.897214881639915,949200.0
2006-05-29,25.997055394777377,26.088565537521983,25.626857579833235,25.697568808874543,811300.0
2006-05-30,25.76828625272988,26.009538145021285,25.59358518399816,25.94298573472697,1109700.0
2006-05-31,25.942980199735445,26.080245409219863,25.68924869376796,25.793236911837635,1812400.0
2006-06-01,25.789076882192056,26.0469672067284,25.74748223159188,26.017850633961437,1064400.0
2006-06-02,26.030320332941265,26.163425067984345,25.91385249972837,25.98040486724991,795800.0
2006-06-05,25.976265724886023,25.976265724886023,25.685098301289628,25.685098301289628,798700.0
2006-06-06,25.61853360691287,25.809871518514043,25.49790691131185,25.76827687224737,1020600.0
2006-06-07,25.76827648950314,25.96793364473888,25.551980841314244,25.58525624048653,1030900.0
2006-06-08,25.518710533567067,25.759963984320887,25.3814468976172,25.668453835864685,1009000.0
2006-06-09,25.64349677886007,25.780760410004326,25.4812738158941,25.58110320950897,1979800.0
2006-06-12,25.676766763746866,25.676766763746866,25.38144064954522,25.610214377634744,1070100.0
2006-06-13,25.39392127305288,25.514547980834127,24.75751391785432,24.81158823284836,1810700.0
2006-06-14,25.015405324104837,25.202584432773477,24.799109641502668,25.090276967572294,1374000.0
2006-06-15,25.256656528954405,25.32736774893605,25.048680112442558,25.06115818967834,954400.0
2006-06-16,24.894786596972875,25.123562018030157,24.790798346214032,24.790798346214032,3638300.0
2006-06-19,24.79078610339944,24.957167857140643,24.566172798603013,24.699277566902374,1233300.0
2006-06-20,24.83239200993723,24.8448700909724,24.541224620817893,24.553702701853062,1262300.0
2006-06-21,24.458028626633475,24.678484728407174,24.366520073509463,24.611930745430744,872600.0
2006-06-22,24.495460357129943,24.832382699366523,24.495460357129943,24.582810065094755,753500.0
2006-06-23,24.58281127738581,24.67432140647165,24.395633775868937,24.499621981926808,886900.0
2006-06-26,24.478832655026668,24.724244980873884,24.41644065900534,24.678491485152133,779800.0
2006-06-27,24.666000943185345,24.74503299140172,24.562012742255614,24.582810065094755,938800.0
2006-06-28,24.59529090732319,24.81158656603468,24.516258855317897,24.686799449549287,943200.0
2006-06-29,24.749199263025083,24.9654949764042,24.657689110936165,24.903101402391847,1409600.0
2006-06-30,25.10690673520077,25.1443425439206,24.93220576559698,24.982121235045906,917500.0
2006-07-04,25.007089122995623,25.23170408076352,24.98213296328883,25.194268254468867,509000.0
2006-07-05,25.28993994376787,25.28993994376787,24.986294469856723,25.102760792251512,1212900.0
2006-07-06,25.102747657943915,25.32320369293116,25.09442999932596,25.28160746617233,906000.0
2006-07-07,25.281616615398736,25.58110320950897,25.169309142607403,25.58110320950897,708900.0
2006-07-10,25.680939469363665,25.74749188732272,25.522876881685367,25.685098301289628,623900.0
2006-07-11,25.705883379822858,25.99705066461334,25.705883379822858,25.951295601566173,1153000.0
2006-07-12,25.997039862412446,25.997039862412446,25.789063543513148,25.834818587548337,751700.0
2006-07-13,25.74748100044137,25.888905027147477,25.481269854433187,25.560301908222385,673600.0
2006-07-14,25.502069493028127,25.547822973112183,25.206741767219743,25.45631442620989,923400.0
2006-07-17,25.377288349599567,25.585264821061315,25.29409903040251,25.302418279669123,639300.0
2006-07-18,25.29825057582192,25.589417869359668,25.29825057582192,25.50206815731857,1075500.0
2006-07-19,25.53950926687398,26.24662794332857,25.53950926687398,26.171756292712413,1312400.0
2006-07-20,26.20502983300122,26.408847429865403,26.15927476512962,26.18423250762346,788700.0
2006-07-21,26.413005829653304,26.50867479421875,26.242465225561133,26.317336865087864,709800.0
2006-07-24,26.49203016048952,26.60849800983875,26.371405068523774,26.60849800983875,644800.0
2006-07-25,26.608511268926915,26.86224282754597,26.608511268926915,26.80816691190862,647800.0
2006-07-26,26.79152404364199,27.03693469685634,26.704171154276928,26.962063058449395,740400.0
2006-07-27,26.982853757469307,27.028608809984775,26.641772658196857,26.729122347508017,1028900.0
2006-07-28,26.683377653757645,26.895514509276985,26.52115469911697,26.80400436872085,1174500.0
2006-07-31,26.845600416275573,26.853918077908865,26.5169972460572,26.60018814299955,1196700.0
2006-08-01,26.62098110907315,26.82063986371722,26.467079006321867,26.72496931653046,1850500.0
2006-08-02,26.85937134175856,26.85937134175856,26.485566434560504,26.510765757260163,1130300.0
2006-08-03,26.36376304845427,26.67876738399901,26.25036129539477,26.552765970220083,679200.0
2006-08-04,26.649375110571512,26.73337661238217,26.31337070552429,26.548572987959652,624400.0
2006-08-08,26.46036335395933,26.77116832689221,26.46036335395933,26.64936626978372,648600.0
2006-08-09,26.754366831490422,26.918167216889668,26.58216453655888,26.64096508572652,804300.0
2006-08-10,26.649365301928253,26.649365301928253,26.338560340283237,26.43096211848483,502000.0
2006-08-11,26.34696354621806,26.69136817279385,26.29656329901537,26.67876851154192,567700.0
2006-08-14,26.67037193020052,26.850974576958595,26.489769283442445,26.544370493489005,585400.0
2006-08-15,26.754372527326147,26.754372527326147,26.52756898751329,26.716571937357333,1433900.0
2006-08-16,26.85097381861465,27.039975167246418,26.775372638283887,26.88037409961049,787200.0
2006-08-17,26.834168013900182,27.21637479736532,26.72496722019217,27.115571106813608,1244100.0
2006-08-18,27.22477499695244,27.37177638158812,27.11137484434488,27.27097588989364,968900.0
2006-08-21,27.41377106091031,27.648976435600087,27.367573381220627,27.476772557780595,1286000.0
2006-08-22,27.7833877764363,28.07739059135273,27.69098597620818,27.86738766515804,2396300.0
2006-08-23,27.787585244891048,28.07738706768461,27.74558210141116,28.014385556854723,1416700.0
2006-08-24,28.01438907261625,28.01859002836945,27.76238620206069,27.86738766515804,1153500.0
2006-08-25,27.71619205926913,27.720393016046536,27.1911846157834,27.501991329488565,1279900.0
2006-08-28,27.39278340006651,27.86318792444592,27.39278340006651,27.8001896073526,1228000.0
2006-08-29,27.72037890106229,27.955581090575755,27.66997705857105,27.87997992903364,1834300.0
2006-08-30,27.854780215456216,28.035382809671635,27.825379942183453,28.035382809671635,870100.0
2006-08-31,27.972387333309207,28.2117905256334,27.90938581861544,28.106789069273837,1546200.0
2006-09-01,28.106801835575936,28.16560242149371,27.909398495255587,27.99340162113212,1243200.0
2006-09-05,27.91778688743149,28.18238939589529,27.86738503631884,28.05638957469874,700700.0
2006-09-06,27.909376037422614,27.98077943805941,27.720374763969343,27.808575571873472,1331000.0
2006-09-07,27.76658832031878,27.92618939732825,27.47678324463191,27.48518515649006,1306800.0
2006-09-08,27.548174485994856,27.74137994301395,27.548174485994856,27.6447772145044,691400.0
2006-09-11,27.50199190176529,27.71199488352945,27.35078949854381,27.51039061110373,1339700.0
2006-09-12,27.573377011892426,28.02278301801975,27.543976738758463,27.97658213103932,1232400.0
2006-09-13,27.934592312649286,27.95979164034797,27.636388518782717,27.909389780560005,586300.0
2006-09-14,27.90939542940256,28.123599371367867,27.854795806874293,27.98499663219082,748400.0
2006-09-15,28.09838683543346,28.287388151398787,28.056386899040028,28.14878547734969,3324900.0
2006-09-18,28.05639361548292,28.220195649702838,27.867389049881883,27.888390625301064,931500.0
2006-09-19,27.812789318090736,28.20339490668633,27.774987123379937,28.11519405821513,880300.0
2006-09-20,28.077381040779308,28.442787161645036,28.06478138219588,28.123581925178048,1045000.0
2006-09-21,27.97238648951099,28.30839242148189,27.97238648951099,28.05638957469874,1201800.0
2006-09-22,27.972386820829357,28.266392815883755,27.972386820829357,28.127790126974823,1454500.0
2006-09-25,28.14039802355708,28.66540544936971,28.03539653839456,28.37560032491601,1502300.0
2006-09-26,28.4511958569279,28.514197376358144,28.119390845359657,28.119390845359657,1572500.0
2006-09-27,28.09839194368137,28.35039481224549,28.00178918846345,28.32099453098618,1158500.0
2006-09-28,28.350394709881694,28.88800168204812,28.320994428728547,28.83340207544664,1787300.0
2006-09-29,28.72838949840692,28.904791117075217,28.37978401076072,28.39238366861001,1612600.0
2006-10-02,28.455407821924997,29.02241530738761,28.400808192969443,28.96361472100728,1426500.0
2006-10-03,28.95519887091048,29.18620012226892,28.661192908650097,29.03919874333359,2395500.0
2006-10-04,28.98039742404212,29.06439729424,28.829195094174207,28.942598443769956,2692700.0
2006-10-05,28.904798781029307,29.14000100161632,28.58139572772217,28.61919471129225,1323800.0
2006-10-06,28.61920273889957,28.70320263998812,28.497400639247594,28.64440206834797,1160500.0
2006-10-10,28.8039867278765,28.88798657169358,28.593983913945152,28.665384101628536,1124900.0
2006-10-11,28.64019279756795,28.66119116219934,28.144585889935662,28.1781839142238,1357400.0
2006-10-12,28.31259987789809,28.34619791529783,28.01019511056496,28.152995581588502,1014000.0
2006-10-13,28.14039150375452,28.581398921017232,27.972388525540616,28.22019363939394,1341000.0
2006-10-16,28.34619255405494,28.539394851223047,28.207593065566854,28.434393393780155,1167600.0
2006-10-17,28.53939288009052,28.53939288009052,28.245390101312392,28.40499115202196,1396100.0
2006-10-18,28.39238709384705,28.53519071027464,28.0059825860374,28.14038429329247,1175200.0
2006-10-19,28.140391678087703,28.396595500463302,28.0563917906555,28.308394657342404,787300.0
2006-10-20,28.39239148524733,28.41339305703745,28.22438852409642,28.22438852409642,455300.0
2006-10-23,28.34199637718736,28.7284009929866,28.299993228364983,28.64859885549249,1161600.0
2006-10-24,28.648591571970957,28.85019574013603,28.49738924694454,28.795592942305102,1254100.0
2006-10-25,28.795601936584653,28.917404025589008,28.58979995383479,28.816603512216297,1006700.0
2006-10-26,28.83761506454272,29.0854170798952,28.83761506454272,28.87121311103021,2187200.0
2006-10-27,28.854396237134583,28.93839931702873,28.73259737897031,28.73259737897031,702500.0
2006-10-30,28.770391402862007,29.047596712149726,28.64438840693317,28.980394259817203,1402400.0
2006-10-31,29.030809969974847,29.211412641423767,29.018207100848883,29.169409486452206,1558700.0
2006-11-01,29.177876448036084,29.665234518926383,29.177876448036084,29.241445454370293,1772800.0
2006-11-02,29.495707178196906,29.86440468997849,29.37280800760304,29.800835707498525,1697500.0
2006-11-03,29.953417932757716,30.139886197641268,29.677954332340107,29.89408770906834,1807200.0
2006-11-06,30.046654910115883,30.237358756708936,29.91951685688385,30.05936806878809,774300.0
2006-11-07,30.19497409545881,30.24582995264377,29.87713226287504,29.885606622445373,1230000.0
2006-11-08,29.885606671725014,30.14411828797977,29.813563298868267,29.96188884100108,609700.0
2006-11-09,29.96189278410748,30.10598278203812,29.822044816408734,29.86018428943892,578300.0
2006-11-10,29.96188301992553,29.98731256024658,29.74998850568772,29.78813119954244,826800.0
2006-11-13,29.788144117831678,29.85594871050082,29.66524485828531,29.66524485828531,682500.0
2006-11-14,29.85593227042424,29.991544614343105,29.74998502569845,29.75846261589837,746100.0
2006-11-15,29.889843033622416,29.983077147727517,29.758469454612893,29.919508139632757,785500.0
2006-11-16,30.046642076303517,30.139876177749954,29.915265281877332,30.025451332064367,861100.0
2006-11-17,30.08055181429979,30.08055181429979,29.838992156038373,29.92374868294425,823400.0
2006-11-20,29.877136244092803,30.055126918076468,29.77118895244708,29.86018428943892,846000.0
2006-11-21,29.85593635703861,30.470432400511,29.79237058810505,30.317868088562943,1185800.0
2006-11-22,30.368727311498123,30.39839241804805,30.17378148759388,30.1949722350956,572600.0
2006-11-23,30.30091644863092,30.470432711777523,30.30091644863092,30.30939080682405,317400.0
2006-11-24,30.258547569597955,30.49162967456974,30.19497854705845,30.38992117845941,726800.0
2006-11-27,30.49162478313673,30.606049652002888,30.11869153505454,30.30515977572277,2076900.0
2006-11-28,30.22888338398121,30.419587224193904,29.143980870262315,29.334687943729904,6538600.0
2006-11-29,29.334687004881523,29.3431613656899,28.9448017425998,29.169409486452206,3736100.0
2006-11-30,29.216030806436677,29.292312997834237,28.94480595552429,28.982945434595443,1957100.0
2006-12-01,29.05075627446289,29.216033834076008,28.71172355906105,29.199081874980354,1582700.0
2006-12-04,29.24145133079887,29.567767553452555,29.22449937681944,29.546580035919245,1452800.0
2006-12-05,29.53810397205352,29.699145926570942,29.45334743102155,29.499964498565564,1226400.0
2006-12-06,29.525395588363917,29.652533653724365,29.288074648496732,29.355879245635084,888900.0
2006-12-07,29.427922360340297,29.55929597447416,29.11431603209408,29.24992844343532,2077000.0
2006-12-08,29.292302408199497,29.385533289976276,29.04650396552794,29.05074276164409,1116700.0
2006-12-11,29.08887906654331,29.110069811567715,28.944792346789352,28.99140939924004,1904300.0
2006-12-12,29.029556301694285,29.40248958364222,28.98717803403616,29.347398159012112,1552100.0
2006-12-13,29.538093708968564,29.656757351740023,29.19906442938251,29.228729531761964,1528600.0
2006-12-14,29.156696328612224,29.26687918539524,29.084649712094357,29.169409486452206,1834000.0
2006-12-15,29.24991465080859,29.338913183921807,29.080401641506125,29.283818545970448,3500700.0
2006-12-18,29.43215792429273,29.59743544957564,29.135506784875965,29.24992844343532,1395600.0
2006-12-19,29.24994527424769,29.24994527424769,28.89820250175741,29.029576191485457,1432300.0
2006-12-20,29.03379649324312,29.143979347796613,28.932084766071817,29.071935965991315,1159000.0
2006-12-21,29.093145253154667,29.11433278487321,28.97448472910909,29.029576191485457,884800.0
2006-12-22,28.987182182362623,29.084651888599645,28.851569766496503,29.084651888599645,875900.0
2006-12-27,29.194837986883066,29.20331558158065,29.084651888599645,29.084651888599645,608700.0
2006-12-28,29.084649712094357,29.292308734329985,29.03803264451124,29.169409486452206,556700.0
2006-12-29,29.09311992842646,29.4194360855029,29.084642336513117,29.241445454370293,578300.0
2007-01-02,29.368570344807647,29.491466273354035,29.245671183008728,29.29228821794117,855300.0
2007-01-03,29.377069687123143,29.51692091087461,29.326213814871185,29.36435652737397,1820000.0
2007-01-04,29.410969261930514,29.41520805897316,29.05498467520812,29.32197392356361,1579600.0
2007-01-05,29.32197325371904,29.32197325371904,28.991418223549108,29.071935965991315,940100.0
2007-01-08,29.07193649445324,29.283831080029803,28.99989311133836,29.11431476491759,1015800.0
2007-01-09,29.08040134559112,29.199061744196744,28.96173771373212,29.13549274972848,1231500.0
2007-01-10,29.13549627457221,29.13549627457221,28.974457604589563,28.9871707583706,1052500.0
2007-01-11,29.008385426510127,29.11857158451964,28.893963702110984,29.029576191485457,1853800.0
2007-01-12,29.11430744170188,29.360105875125367,29.03802528075162,29.241445454370293,960800.0
2007-01-15,29.26688196558968,29.368593704481157,29.182125416435213,29.279595124637336,513200.0
2007-01-16,29.177866409104052,29.415190402214503,29.177866409104052,29.37704771823576,1049100.0
2007-01-17,29.28805789997127,29.32619735781597,29.16091990731533,29.305009847875628,970900.0
2007-01-18,29.241443614333807,29.427911825646127,29.241443614333807,29.31772577048396,1581100.0
2007-01-19,29.26686664431448,29.584708387135453,29.24567913474512,29.538091339528105,1254300.0
2007-01-22,29.61862003325552,29.69914099714948,29.550815458335016,29.669475889386582,1771100.0
2007-01-23,29.66947576724366,29.98731759193227,29.622858707629,29.771184245832835,1080300.0
2007-01-24,29.8771321570528,30.046648447147923,29.800849988172704,29.96612748187052,1160000.0
2007-01-25,30.025466941417555,30.148366208738324,29.88561571654337,30.050896494375326,1173300.0
2007-01-26,30.089032668529324,30.190741169421425,30.033941237474224,30.114458985438613,998000.0
2007-01-29,30.173771035466192,30.207674926423053,29.881358867409,29.92797590916144,1046700.0
2007-01-30,29.8898431057518,30.012742326163824,29.686426159262567,29.97460286116737,1609200.0
2007-01-31,30.004531298007414,30.055855562739364,29.85483008713649,29.94465081365905,769500.0
2007-02-01,29.96177036807255,30.209845347771186,29.953214145492343,30.128580812715946,1249600.0
2007-02-02,30.154236759632266,30.355265526815217,30.124296513237493,30.124296513237493,705900.0
2007-02-05,30.111482090132405,30.295401780578604,30.081541827187387,30.265461517633597,684300.0
2007-02-06,30.282566162801547,30.368108826028195,30.239791567944792,30.33389045544017,851000.0
2007-02-07,30.37238928128341,30.530643546785804,30.37238928128341,30.48787221187283,1160800.0
2007-02-08,30.419440365914927,30.50498304034502,30.37239091600522,30.432271440755056,799300.0
2007-02-09,30.38093807655014,30.49642425454556,30.363828892282555,30.457927774132678,760800.0
2007-02-12,30.47502631108857,30.58195622796958,30.3894836828806,30.51779762519255,759700.0
2007-02-13,30.49214574613263,30.68034350738545,30.49214574613263,30.577688403114895,749500.0
2007-02-14,30.6888936140172,30.74022116137951,30.440815363297023,30.586241782535463,878100.0
2007-02-15,30.59051234390609,30.74021685358989,30.41942706982592,30.58195938549905,1012200.0
2007-02-16,30.59478687279704,30.60334309344477,30.39375810972193,30.50924424577199,1031900.0
2007-02-19,30.48787231955877,30.560583915492032,30.44510098449472,30.462210171169083,365300.0
2007-02-20,30.410891543386317,30.718850467490626,30.3723983094956,30.607642353065252,1630200.0
2007-02-21,30.599070815990054,30.787268547210324,30.53919031300954,30.782990436070957,1389100.0
2007-02-22,30.81721346596343,30.96691474608694,30.774438874576852,30.81721346596343,1227700.0
2007-02-23,30.817224239506547,31.026806104948207,30.74878747995742,30.8599955826026,829500.0
2007-02-26,30.85998379014493,30.945526443648813,30.795825168395503,30.83004353509428,776800.0
2007-02-27,30.79582127390167,31.00540303275223,30.59479247402265,31.00540303275223,2001200.0
2007-02-28,30.77444598769883,30.851435701449414,30.090094789495712,30.265461517633597,2075200.0
2007-03-01,29.961770788682912,30.201292812406606,29.52549480176581,29.98743293029822,1631600.0
2007-03-02,29.769288765001903,29.978870492309163,29.58964728445282,29.83344736898148,1282100.0
2007-03-05,29.696580708124277,29.79067956996756,29.598203735312868,29.77784850030575,1640900.0
2007-03-06,29.936101356627447,30.1071898919468,29.730797724838144,29.73935068314504,1552000.0
2007-03-07,29.73079961912363,29.739352577975477,29.435671958474884,29.589651323748782,1751000.0
2007-03-08,29.60676723659109,29.78640878250945,29.576826978938023,29.705140970346854,1478700.0
2007-03-09,29.713697194386786,29.760746636876355,29.658091527857287,29.705140970346854,1859800.0
2007-03-12,29.765018205769582,29.765018205769582,29.51266509953598,29.538327242341303,1464200.0
2007-03-13,29.525502068096117,29.67520336976544,29.31164213335603,29.341582393689897,1351300.0
2007-03-14,29.29452858442185,29.598209254939142,29.20898592856236,29.38007450352449,1007100.0
2007-03-15,29.38433316883685,29.75645036969538,29.38433316883685,29.5639778683928,1334600.0
2007-03-16,29.56399136331849,29.85484093436057,29.52121677617828,29.64525589975064,2582700.0
2007-03-19,29.790674764368312,29.987425415010303,29.790674764368312,29.961763279826307,1072500.0
2007-03-20,29.94466961977549,30.08153985042188,29.812074238380387,29.86767991108416,1002600.0
2007-03-21,29.837739436761943,30.543477884179005,29.820630250148017,30.48787221187283,1502000.0
2007-03-22,30.47504028534456,30.66751291869141,30.325338985714406,30.45365298686443,1096100.0
2007-03-23,30.427986211495213,30.79582549935249,30.368105700750373,30.714557693380296,1059800.0
2007-03-26,30.795826485256907,30.919865622411702,30.629016019521217,30.85142888608774,1029900.0
2007-03-27,30.757341760843243,30.838606328611725,30.62902447642801,30.735954459026004,725200.0
2007-03-28,30.65039737429416,30.69744354234368,30.325329466251432,30.325329466251432,1080600.0
2007-03-29,30.37665488366394,30.47503186093655,29.97032243081519,30.11574884114305,1159700.0
2007-03-30,30.03020478161674,30.03448289304206,29.64525633441061,29.820623007176756,1138600.0
2007-04-02,29.94039463403015,30.017384350761706,29.850573841717345,29.93184167139066,546600.0
2007-04-03,29.966061293759463,30.197030478704768,29.8762404879326,30.12004075038967,837000.0
2007-04-04,30.184190278851737,30.192743240193163,29.89761875688231,30.000270609197237,929100.0
2007-04-05,30.03449040545799,30.1029238891656,29.914729361536896,29.995993919486956,621900.0
2007-04-09,29.97460624079624,30.316780144238592,29.97460624079624,30.24406855687197,587800.0
2007-04-10,30.295389834289324,30.34671411438856,30.09008292416448,30.28255876426452,1850500.0
2007-04-11,30.26119109124482,30.415170557857024,30.222697856214147,30.3681210951008,1202800.0
2007-04-12,30.308237071567408,30.45366029374486,30.261187614217203,30.419445176508297,1036900.0
2007-04-13,30.36810197085768,30.445091655679708,30.27400310460381,30.39376411138413,1114900.0
2007-04-16,30.33815942927018,30.684611353198104,30.26972270870827,30.684611353198104,1195900.0
2007-04-17,30.701727957707423,30.77871765533619,30.611907187681076,30.753055510541014,1171500.0
2007-04-18,30.67607261214728,31.11662359940817,30.67179449931877,31.11662359940817,1394900.0
2007-04-19,30.95834964448594,31.0396174289232,30.902747260169093,30.902747260169093,797900.0
2007-04-20,31.112359998555952,31.11663811337993,30.75735478605749,30.80867911096328,1109200.0
2007-04-23,30.795834988221355,30.881377669002116,30.693183118635627,30.735954459026004,1069100.0
2007-04-24,30.73594270879464,30.791545103721145,30.504973643092264,30.534913896243896,1091500.0
2007-04-25,30.58196786792417,30.744500228678405,30.389495249577227,30.744500228678405,954100.0
2007-04-26,30.607630863103683,30.735948121058986,30.46220768311485,30.483591717278458,963400.0
2007-04-27,29.72652375304355,30.090084901691203,29.55971330527296,29.940383636158977,3757100.0
2007-04-30,29.81206950091851,29.923277565410192,29.709417660057134,29.709417660057134,2445700.0
2007-05-01,29.66664319332074,29.743632881633136,29.144824557341455,29.64525589975064,2563300.0
2007-05-02,29.766196958437675,29.766196958437675,29.377434496407265,29.5674935812863,2250400.0
2007-05-03,29.5674935812863,29.623650173097417,29.437908290992592,29.5674935812863,1853500.0
2007-05-04,29.61070168058038,29.82236003101468,29.39472283038089,29.653896791505133,1686400.0
2007-05-07,29.649579987163243,29.653900487466927,29.44224211065224,29.532952843572826,1502000.0
2007-05-08,29.563189023940417,29.56750622856128,29.373126562188972,29.42064217762684,2091900.0
2007-05-09,29.399045216964826,29.40768621801842,29.15714991668489,29.334254186944342,2074900.0
2007-05-10,29.30834109924898,29.45088798864378,29.20035163072148,29.42928877670746,1782200.0
2007-05-11,29.43791722214393,29.684132973533327,29.364485205808208,29.67117477013004,969200.0
2007-05-14,29.70141659807757,29.973548801365464,29.67549689140051,29.852601155459737,1136700.0
2007-05-15,29.956262384298,30.129046103504848,29.891468077648504,30.02105669094748,1221000.0
2007-05-16,30.00810006725742,30.340706025377127,30.00810006725742,30.107448486514063,1021300.0
2007-05-17,29.718693469968358,29.97786745171134,29.52431051197913,29.97786745171134,2477300.0
2007-05-18,29.80508754687586,29.85692366814749,29.753251425604223,29.84396216614729,1275700.0
2007-05-22,29.761892828595588,29.796450243243054,29.61934596485712,29.75325182714549,1630100.0
2007-05-23,29.874199571646045,30.409826258880603,29.874199571646045,30.32343273153561,2065500.0
2007-05-24,30.38823171838468,30.517820381508702,30.077221563348285,30.267284057109773,1762600.0
2007-05-25,30.39253849898421,30.81585512234548,30.388218000010088,30.81585512234548,3206700.0
2007-05-28,30.77698370306009,30.82449930996699,30.733788595574385,30.79426240516945,623800.0
2007-05-29,30.66901273534012,30.87635398980213,30.49622890588469,30.51350761838798,1770000.0
2007-05-30,30.457340269003023,30.8201831779909,30.28023601896661,30.8201831779909,1453300.0
2007-05-31,30.811536219166967,30.841773119167552,30.55236231979412,30.7381042185334,1996400.0
2007-06-01,30.69060438712821,30.699242093462647,30.43142705902245,30.634447761436206,1249900.0
2007-06-04,30.431427144501825,30.4919009757426,30.258646652714823,30.47030506205754,2184200.0
2007-06-05,30.345034107198902,30.625807323889678,30.3234348999241,30.530776084802675,2012100.0
2007-06-06,30.539420613787467,30.556699324352618,30.038351189706194,30.17225707711482,1956600.0
2007-06-07,30.094496850984893,30.198169087931564,29.60206526000501,29.632302171887066,1487700.0
2007-06-08,29.632294913364955,30.107447681796927,29.632294913364955,29.999458266445327,1231500.0
2007-06-11,29.96058365879495,30.193841191423463,29.891468851093723,29.999458266445327,1005500.0
2007-06-12,29.805072024086343,29.878504019294724,29.60205144097816,29.60205144097816,1702500.0
2007-06-13,29.69709225897912,29.8741965001454,29.416319091233625,29.8569177964529,1598700.0
2007-06-14,29.74028617716981,29.90443220787472,29.567502442753103,29.710049270815063,1453500.0
2007-06-15,29.697093473861276,29.800762404681503,29.6107032474404,29.74028858707172,2619400.0
2007-06-18,29.74028561488182,29.779163519788955,29.610700288201027,29.684132302877707,1294000.0
2007-06-19,29.632313659698628,29.649592372554995,29.39473877297301,29.4724913330379,1302400.0
2007-06-20,29.524313249700437,29.640943694424035,29.364490982186567,29.37312868762936,1081500.0
2007-06-21,29.373116191655168,29.45950639163597,29.243527596109093,29.31696289122514,1180200.0
2007-06-22,29.31698215308669,29.329940362040134,29.075083502173275,29.269466523206045,1417800.0
2007-06-25,29.269462099054703,29.48112050298134,29.208988269361377,29.27809980519237,1560800.0
2007-06-26,29.33424303385956,29.48974474236218,29.15713883093637,29.282406933975327,1257300.0
2007-06-27,29.157143024583515,29.247853740746493,28.90228957854118,29.05779130940948,1551700.0
2007-06-28,29.109624787364076,29.329924104189768,28.96707797673714,29.07506738559235,1454700.0
2007-06-29,29.316971411377818,29.62797819903899,29.049156440684644,29.54590847387844,4118000.0
2007-07-03,29.63229983355733,30.01674195239636,29.54590960516185,30.01674195239636,1071400.0
2007-07-04,29.913070604058724,29.973544418168164,29.81803938315083,29.82668038263829,291500.0
2007-07-05,29.79213139591328,29.964915183163274,29.61070990231026,29.930357766597947,1093800.0
2007-07-06,29.735963346672683,29.95626267317521,29.688451036618577,29.80507815325205,1341900.0
2007-07-09,29.80508625940436,30.16792920590311,29.80508625940436,29.964911821405725,943400.0
2007-07-10,29.913071219885516,30.129050073458693,29.83099820094346,29.848276904698405,1679000.0
2007-07-11,29.848275034903597,29.848275034903597,29.61501749218749,29.684132302877707,1326300.0
2007-07-12,29.740281374266644,29.97785938266894,29.65389116879768,29.943301982251317,1227300.0
2007-07-13,29.91739268817915,30.11609284442954,29.85691887086711,30.04266082277576,790600.0
2007-07-16,29.934677268973086,30.02106751192788,29.856924732083165,29.86988293896873,3923200.0
2007-07-17,29.913067814979453,30.202478654886647,29.900109612532173,30.180882749332984,877400.0
2007-07-18,30.154958426738947,30.237031423758825,30.05561002615425,30.237031423758825,1482900.0
2007-07-19,30.15927994915329,30.388216953269445,30.107443849974636,30.297506251388047,1069400.0
2007-07-20,30.33207692822245,30.465982790247047,30.28456130706989,30.301840014359588,1087700.0
2007-07-23,30.288884851028207,30.319121767929087,30.01243209776966,30.193853599174936,1295800.0
2007-07-24,30.02537915586377,30.124727576398342,29.69709039743641,29.72300680356272,1155300.0
2007-07-25,29.79643556846898,30.051288960931508,29.51566247999811,29.913062665994666,2018900.0
2007-07-26,29.805079694147672,29.805079694147672,29.014596354799536,29.30832770679677,2253300.0
2007-07-27,29.07939333024217,29.463835434113005,29.04915642192342,29.25649757580613,1444400.0
2007-07-30,29.273783302697947,29.33857764209833,28.7986303063902,28.980051820249656,1901200.0
2007-07-31,29.230576978193817,29.230576978193817,28.703588053113293,28.76406186790197,1795500.0
2007-08-01,28.72479929752813,28.83390291128805,28.04399381313122,28.428037334918027,2357300.0
2007-08-02,28.716062183233788,28.973545021242483,28.545860873125054,28.868806521847155,1069900.0
2007-08-03,28.91244145403997,28.91244145403997,28.126894543080866,28.257820138099447,1773000.0
2007-08-07,28.611310982741728,28.916802889482675,28.3756469391104,28.45420162032084,1361300.0
2007-08-08,28.65059299468571,29.069550228580898,28.62877095278004,28.98663046483069,1374400.0
2007-08-09,28.580770196372807,28.580770196372807,27.952335898792164,27.974154614993804,3519800.0
2007-08-10,28.013433979216533,28.25782491299953,27.60320348644357,28.17927020862975,2162500.0
2007-08-13,28.61131691928957,28.890621770529343,27.03586288871593,27.158058344936272,3357600.0
2007-08-14,27.34137222562818,27.34137222562818,25.76155035585198,26.739119680438417,8769900.0
2007-08-15,26.512170792241363,26.970405510013748,26.298327036060343,26.730377959255705,4803300.0
2007-08-16,26.403064183865343,28.013433957403677,26.141216279362197,27.939240998640106,4965800.0
2007-08-17,28.5851357621829,29.07392096164954,28.15744829645249,28.92990344802409,4728900.0
2007-08-20,28.95609852739768,29.09575102031645,28.170554503321405,28.27092796376841,2436300.0
2007-08-21,28.21855734042541,28.803351051454605,28.135637537085135,28.74661837681942,1612100.0
2007-08-22,28.93426823458431,29.08701256740144,28.615684343642787,28.80770769322818,1353600.0
2007-08-23,29.021557987386885,29.14811856462556,28.729161134582533,29.10883953672089,1505000.0
2007-08-24,29.148117200859883,29.24412889838175,28.956093805816145,29.139387048588333,977600.0
2007-08-27,29.04337090258629,29.34013273837061,29.02154885732907,29.313945618146622,948500.0
2007-08-28,29.196118114059946,29.305221691967805,28.15308817562691,28.650600224520616,1711400.0
2007-08-29,28.497844912754346,28.65058919711981,27.978511016336075,28.541485661205098,2376100.0
2007-08-30,28.36257506889539,28.36694014581508,27.982896616335243,28.16182481510515,1700500.0
2007-08-31,28.366928127200424,28.45857472621602,28.074531359449228,28.34510608142574,1848600.0
2007-09-04,28.47602675442119,28.528397657444547,28.305825481565453,28.441112819072288,966800.0
2007-09-05,28.301467697265096,28.497856137007147,28.00034408365047,28.078895464054906,1790700.0
2007-09-06,28.17926637216129,28.192358266177735,27.655568969257665,27.716666694385268,1558800.0
2007-09-07,27.494106445558323,27.734134026014186,27.284627739081103,27.44173718513621,1540000.0
2007-09-10,27.454816718490708,27.51155102952184,27.083865321660408,27.206060762538527,1743100.0
2007-09-11,27.21044300097062,27.677406375783768,27.21044300097062,27.371917562196977,1097300.0
2007-09-12,27.43736624044566,27.542106403675973,27.06641475588229,27.153697947776152,1597400.0
2007-09-13,27.24970485624414,27.371901976890125,27.158058264350824,27.1667867490247,1700800.0
2007-09-14,27.136235120887847,27.22351829394744,26.89620764356502,27.01403967747726,2338800.0
2007-09-17,27.057684040528105,27.402451704464667,27.02277010073228,27.254070789908948,1312900.0
2007-09-18,27.21042921805297,27.712306297225133,27.18860883739077,27.712306297225133,2365200.0
2007-09-19,27.882507597093927,27.908693052761564,27.56392537801854,27.712306297225133,1949500.0
2007-09-20,27.777763629834105,27.777763629834105,27.105685383239656,27.14932613596376,1234000.0
2007-09-21,27.49409413807036,27.559556932885737,27.297707418412248,27.35444172959971,3059200.0
2007-09-24,27.38499395276565,27.45918357553137,27.1536949349805,27.158058344936272,1635600.0
2007-09-25,27.16,27.43,27.125,27.34,935249.0
2007-09-26,27.465,28.325,27.28,28.14,1575891.0
2007-09-27,28.35,28.565,28.275,28.415,989874.0
2007-09-28,28.415,28.44,28.11,28.365,811106.0
2007-10-01,28.44,28.995,28.4,28.905,999809.0
2007-10-02,28.905,29.16,28.62,28.745,1324922.0
2007-10-03,28.655,29.0,28.41,28.43,1177384.0
2007-10-04,28.62,28.67,28.14,28.45,1343658.0
2007-10-05,28.63,28.75,28.375,28.425,1346446.0
2007-10-09,28.58,28.58,27.93,28.035,832118.0
2007-10-10,28.055,28.1,27.845,27.985,697783.0
2007-10-11,28.1,28.105,27.82,27.885,877378.0
2007-10-12,28.01,28.01,27.745,27.83,542749.0
2007-10-15,27.915,27.925,27.495,27.57,1011397.0
2007-10-16,27.56,27.56,26.985,27.095,1325649.0
2007-10-17,27.28,27.37,26.905,27.01,1534176.0
2007-10-18,26.925,27.255,26.84,27.135,1052015.0
2007-10-19,27.02,27.02,26.5,26.505,1668353.0
2007-10-22,26.495,26.805,26.315,26.805,1273897.0
2007-10-23,26.89,26.97,26.68,26.745,2352686.0
2007-10-24,26.74,26.745,26.35,26.455,1999014.0
2007-10-25,26.61,26.675,26.185,26.275,3018151.0
2007-10-26,26.51,26.51,26.22,26.4,2571692.0
2007-10-29,26.605,26.95,26.475,26.905,1334375.0
2007-10-30,26.905,27.195,26.765,27.095,1732435.0
2007-10-31,27.365,27.81,27.28,27.81,2198137.0
2007-11-01,27.585,27.63,27.235,27.275,1803267.0
2007-11-02,27.36,27.425,26.79,27.05,1306711.0
2007-11-05,26.81,27.015,26.705,26.915,1183337.0
2007-11-06,27.08,27.31,26.95,27.31,1003065.0
2007-11-07,27.255,27.305,26.37,26.395,1895380.0
2007-11-08,26.49,26.585,25.71,26.245,1895885.0
2007-11-09,26.235,26.235,24.91,24.945,5089334.0
2007-11-12,25.16,25.8,25.075,25.37,2133388.0
2007-11-13,25.67,25.8,25.425,25.615,1676897.0
2007-11-14,26.0,26.03,25.25,25.395,1098056.0
2007-11-15,25.175,25.615,25.05,25.21,1319906.0
2007-11-16,25.49,25.58,24.985,25.01,2093309.0
2007-11-19,25.1,25.37,25.005,25.24,1212983.0
2007-11-20,25.27,25.38,24.47,24.98,1328733.0
2007-11-21,24.695,24.77,24.155,24.295,2841587.0
2007-11-22,24.385,24.985,24.145,24.985,976735.0
2007-11-23,25.07,25.23,24.405,24.65,2102791.0
2007-11-26,24.83,24.885,24.33,24.455,1158948.0
2007-11-27,24.45,25.69,24.45,25.58,3141178.0
2007-11-28,25.95,26.98,25.825,26.815,3154871.0
2007-11-29,26.88,27.355,26.68,26.945,1958816.0
2007-11-30,27.3,28.0,27.295,28.0,2117951.0
2007-12-03,27.74,27.81,27.0,27.19,1529377.0
2007-12-04,27.035,27.1,26.2,26.465,1482858.0
2007-12-05,26.615,26.81,26.32,26.61,1079001.0
2007-12-06,26.705,26.705,26.085,26.3,803452.0
2007-12-07,26.585,26.675,26.145,26.37,885745.0
2007-12-10,26.56,26.66,26.43,26.49,674454.0
2007-12-11,26.55,27.095,26.285,26.335,1499940.0
2007-12-12,26.595,26.91,26.355,26.585,1067544.0
2007-12-13,26.35,26.475,26.085,26.365,1017267.0
2007-12-14,22.18,26.195,22.18,25.655,1692610.0
2007-12-17,25.71,25.77,24.87,24.88,1422115.0
2007-12-18,24.61,25.41,24.57,24.7,1565517.0
2007-12-19,24.74,25.25,24.635,24.75,1022869.0
2007-12-20,24.88,24.97,24.275,24.435,1157035.0
2007-12-21,24.235,24.73,24.235,24.58,1315821.0
2007-12-24,24.595,24.94,24.52,24.85,542895.0
2007-12-27,24.6,24.895,24.52,24.655,423726.0
2007-12-28,24.735,25.05,24.68,25.045,428998.0
2007-12-31,25.29,25.29,24.695,24.865,663658.0
2008-01-02,24.96,25.005,24.435,24.54,642292.0
2008-01-03,24.495,24.89,24.32,24.735,814011.0
2008-01-04,24.555,24.96,23.945,24.395,932702.0
2008-01-07,24.435,24.875,24.275,24.785,1339941.0
2008-01-08,24.945,25.09,24.465,24.52,1006530.0
2008-01-09,24.52,24.975,24.275,24.94,1162865.0
2008-01-10,24.895,25.54,24.545,25.335,1540873.0
2008-01-11,25.205,25.42,24.95,25.145,1313522.0
2008-01-14,25.34,25.445,24.95,25.385,1288573.0
2008-01-15,25.155,25.17,24.6,24.625,1434039.0
2008-01-16,24.565,24.875,24.19,24.3,2288502.0
2008-01-17,24.465,24.565,24.035,24.12,1418925.0
2008-01-18,24.365,24.385,23.55,23.84,1863575.0
2008-01-21,23.175,23.285,22.665,22.69,1588383.0
2008-01-22,22.73,23.825,22.72,23.675,2061830.0
2008-01-23,23.345,24.72,23.175,24.65,2320838.0
2008-01-24,25.02,25.1,24.72,24.845,1811589.0
2008-01-25,25.025,25.025,24.215,24.455,1574590.0
2008-01-28,24.39,25.07,24.3,25.05,1263663.0
2008-01-29,25.2,25.595,25.2,25.49,2127238.0
2008-01-30,25.515,25.6,25.135,25.295,1691986.0
2008-01-31,25.02,25.505,24.91,25.355,2179030.0
2008-02-01,25.355,25.945,25.275,25.945,1986097.0
2008-02-04,26.005,26.265,25.805,25.98,1225820.0
2008-02-05,25.825,25.98,25.21,25.335,1079164.0
2008-02-06,25.335,25.465,24.87,25.09,956724.0
2008-02-07,25.015,25.47,24.935,25.22,987407.0
2008-02-08,25.15,25.375,24.845,25.02,755130.0
2008-02-11,25.01,25.01,24.705,24.775,1049841.0
2008-02-12,24.84,24.985,24.415,24.485,1379626.0
2008-02-13,24.65,24.72,23.99,24.45,1498001.0
2008-02-14,24.53,24.54,24.145,24.15,1046521.0
2008-02-15,23.86,24.135,23.64,24.05,2715092.0
2008-02-19,23.975,24.105,23.67,24.04,1373632.0
2008-02-20,23.68,24.235,23.68,24.17,1704702.0
2008-02-21,24.315,24.32,23.955,23.98,1303249.0
2008-02-22,24.085,24.285,23.73,24.27,1119838.0
2008-02-25,24.265,24.44,23.97,24.315,1023723.0
2008-02-26,24.26,24.615,24.17,24.5,1286607.0
2008-02-27,24.335,24.55,24.085,24.13,1419172.0
2008-02-28,23.97,23.97,23.38,23.39,1848409.0
2008-02-29,23.225,23.23,22.115,22.205,2740101.0
2008-03-03,22.365,22.385,21.355,21.61,2189034.0
2008-03-04,21.135,21.28,20.535,20.95,4105289.0
2008-03-05,21.11,24.215,20.065,20.115,3715331.0
2008-03-06,20.105,20.105,18.575,18.755,4511535.0
2008-03-07,18.545,19.37,18.32,19.255,5800692.0
2008-03-10,19.55,19.55,18.73,18.81,2253058.0
2008-03-11,19.43,19.62,18.33,18.725,5351255.0
2008-03-12,18.945,18.945,18.545,18.67,2766081.0
2008-03-13,18.335,18.765,18.055,18.72,2263322.0
2008-03-14,18.765,18.765,17.865,17.95,2835334.0
2008-03-17,17.425,17.865,16.98,17.495,3045557.0
2008-03-18,17.87,18.715,17.565,18.715,3135574.0
2008-03-19,18.81,19.565,18.775,18.81,3381847.0
2008-03-20,19.325,20.08,19.325,19.885,4080271.0
2008-03-24,20.33,21.045,20.14,20.895,3161394.0
2008-03-25,21.0,21.22,20.725,20.97,2350933.0
2008-03-26,20.775,20.8,19.9,20.105,2728432.0
2008-03-27,20.315,20.73,20.225,20.52,1866659.0
2008-03-28,20.605,20.715,19.885,19.89,1542302.0
2008-03-31,20.085,20.555,19.79,20.53,1587752.0
2008-04-01,20.885,21.335,20.87,21.135,1910231.0
2008-04-02,21.375,21.445,20.79,20.84,1782035.0
2008-04-03,20.775,21.385,20.645,21.225,2310622.0
2008-04-04,21.625,21.625,20.835,20.885,1282172.0
2008-04-07,21.17,21.39,20.98,21.02,1722624.0
2008-04-08,20.95,20.955,20.715,20.865,1045330.0
2008-04-09,20.93,20.93,20.44,20.625,982550.0
2008-04-10,20.73,21.055,20.39,21.055,2249428.0
2008-04-11,20.865,21.05,20.725,20.825,1870210.0
2008-04-14,20.775,20.935,20.48,20.585,1285352.0
2008-04-15,20.605,20.66,20.39,20.47,787308.0
2008-04-16,20.625,20.765,20.39,20.62,1156750.0
2008-04-17,20.615,20.855,20.485,20.78,1563619.0
2008-04-18,21.135,21.49,21.09,21.45,1701567.0
2008-04-21,21.565,22.005,21.46,21.68,1176852.0
2008-04-22,21.695,21.85,21.465,21.715,1120942.0
2008-04-23,21.775,21.88,21.425,21.48,1184017.0
2008-04-24,21.565,22.19,21.38,22.095,1159392.0
2008-04-25,22.19,22.315,21.805,22.19,1583586.0
2008-04-28,22.21,22.67,22.175,22.45,2107102.0
2008-04-29,22.475,22.685,22.33,22.555,947419.0
2008-04-30,22.66,22.835,22.58,22.7,1416828.0
2008-05-01,22.74,22.99,22.61,22.98,2126820.0
2008-05-02,23.33,23.7,23.27,23.585,2318198.0
2008-05-05,23.635,23.65,23.11,23.115,1370782.0
2008-05-06,22.98,23.205,22.785,23.16,1203003.0
2008-05-07,23.265,23.265,22.81,22.86,1259359.0
2008-05-08,22.945,22.95,22.305,22.515,1516983.0
2008-05-09,22.27,22.58,22.2,22.2,1767331.0
2008-05-12,22.35,22.49,22.095,22.255,1048169.0
2008-05-13,22.315,22.43,22.225,22.335,1664438.0
2008-05-14,22.47,22.63,22.45,22.52,973752.0
2008-05-15,22.555,22.765,22.525,22.655,1254486.0
2008-05-16,22.77,22.77,22.375,22.64,935739.0
2008-05-20,22.52,22.54,22.125,22.19,1461503.0
2008-05-21,22.155,22.285,21.755,21.845,1813722.0
2008-05-22,21.915,22.415,21.845,22.295,1216603.0
2008-05-23,22.135,22.37,21.96,21.985,1115659.0
2008-05-26,22.1,22.245,22.0,22.2,729776.0
2008-05-27,22.425,22.625,21.63,21.64,2338964.0
2008-05-28,21.705,21.84,21.415,21.6,1334241.0
2008-05-29,21.475,22.08,21.475,22.065,1518491.0
2008-05-30,22.2,22.375,21.99,22.095,1251480.0
2008-06-02,22.09,22.17,21.755,21.975,935913.0
2008-06-03,22.0,22.02,21.66,21.705,1257489.0
2008-06-04,21.66,21.95,21.54,21.885,1386927.0
2008-06-05,22.035,22.16,21.755,21.95,1923427.0
2008-06-06,21.95,21.995,21.53,21.595,1408042.0
2008-06-09,21.715,21.94,21.535,21.68,1759683.0
2008-06-10,21.61,21.61,21.135,21.135,2473386.0
2008-06-11,21.275,21.285,20.665,20.78,1420027.0
2008-06-12,20.91,21.005,20.12,20.165,1830069.0
2008-06-13,20.39,20.455,20.165,20.345,1651749.0
2008-06-16,20.39,20.825,20.21,20.54,2000985.0
2008-06-17,20.86,20.99,20.59,20.61,1702191.0
2008-06-18,20.65,20.705,20.275,20.595,2133990.0
2008-06-19,20.595,20.61,20.135,20.26,1034147.0
2008-06-20,20.155,20.185,19.835,19.885,1674560.0
2008-06-23,19.94,20.02,19.35,19.44,2310229.0
2008-06-24,19.485,19.595,19.05,19.17,1797102.0
2008-06-25,19.295,19.985,19.2,19.8,1204030.0
2008-06-26,19.67,19.705,19.22,19.29,1268931.0
2008-06-27,19.39,19.485,19.145,19.405,943575.0
2008-06-30,19.29,19.415,18.975,19.255,1437007.0
2008-07-02,19.455,19.46,18.695,18.765,1530795.0
2008-07-03,18.935,19.48,18.69,19.48,1196319.0
2008-07-04,19.535,19.875,19.41,19.575,611143.0
2008-07-07,19.62,19.8,19.105,19.27,2172412.0
2008-07-08,19.37,19.915,19.28,19.915,1389567.0
2008-07-09,20.06,20.275,19.51,19.555,1371818.0
2008-07-10,19.64,19.88,19.355,19.465,1435271.0
2008-07-11,19.235,19.54,18.76,18.96,1815267.0
2008-07-14,19.32,19.375,18.095,18.165,1696352.0
2008-07-15,18.07,18.425,17.035,17.795,3138346.0
2008-07-16,18.125,19.005,17.76,19.0,2673774.0
2008-07-17,19.68,20.58,19.4,20.38,3129236.0
2008-07-18,20.38,20.98,20.38,20.825,2029891.0
2008-07-21,21.06,21.37,20.495,20.725,2321728.0
2008-07-22,20.39,21.43,20.0,21.43,2237651.0
2008-07-23,21.52,22.655,21.225,22.575,3858916.0
2008-07-24,22.335,22.655,21.345,21.43,3055817.0
2008-07-25,21.66,21.725,21.03,21.61,1591029.0
2008-07-28,21.52,21.735,21.13,21.255,1635466.0
2008-07-29,21.285,22.075,21.16,22.0,3474944.0
2008-07-30,22.16,22.34,21.895,22.16,1718246.0
2008-07-31,21.745,22.4,21.665,22.04,2237957.0
2008-08-01,22.115,22.36,21.58,21.81,1206231.0
2008-08-05,21.97,22.96,21.855,22.805,2090722.0
2008-08-06,22.64,22.86,22.285,22.625,1467202.0
2008-08-07,22.295,22.705,21.99,22.05,1854004.0
2008-08-08,22.065,22.655,21.89,22.545,1454931.0
2008-08-11,22.395,22.845,22.245,22.45,1349185.0
2008-08-12,22.435,22.62,21.97,22.135,1272594.0
2008-08-13,21.93,21.93,21.33,21.485,1599222.0
2008-08-14,21.355,21.78,21.195,21.765,1186521.0
2008-08-15,21.825,21.825,21.47,21.705,1039829.0
2008-08-18,21.88,21.89,21.235,21.275,851715.0
2008-08-19,21.195,21.225,20.49,20.53,1348935.0
2008-08-20,20.64,20.915,20.285,20.59,1505519.0
2008-08-21,20.285,20.53,20.115,20.38,1529599.0
2008-08-22,20.68,20.685,20.245,20.66,874417.0
2008-08-25,20.57,20.68,20.23,20.255,1063024.0
2008-08-26,19.77,20.215,19.445,20.2,2498459.0
2008-08-27,20.32,21.145,20.23,20.945,2181844.0
2008-08-28,21.26,21.545,20.925,21.215,2419812.0
2008-08-29,21.095,21.405,21.075,21.39,1579086.0
2008-09-02,21.625,21.945,21.19,21.19,1175629.0
2008-09-03,21.41,21.885,21.15,21.77,1686588.0
2008-09-04,21.74,22.17,21.625,22.085,1981157.0
2008-09-05,21.84,22.07,21.605,21.88,1601101.0
2008-09-08,22.57,23.08,22.295,22.295,2536934.0
2008-09-09,22.435,22.84,21.95,21.985,1961697.0
2008-09-10,21.985,22.65,21.985,22.325,1997796.0
2008-09-11,22.0,22.575,21.89,22.555,2093919.0
2008-09-12,22.105,22.625,22.105,22.58,1444982.0
2008-09-15,21.825,22.61,21.67,22.225,2566821.0
2008-09-16,21.835,22.295,21.495,21.795,2933916.0
2008-09-17,21.775,21.965,20.685,20.735,2821627.0
2008-09-18,21.03,22.685,19.775,22.685,10815890.0
2008-09-19,23.215,23.785,22.72,22.94,4514729.0
2008-09-22,22.87,22.985,21.795,21.85,1978736.0
2008-09-23,21.68,22.295,21.67,21.93,2965743.0
2008-09-24,22.285,22.29,21.885,22.0,1576977.0
2008-09-25,21.835,22.285,21.79,22.13,1202965.0
2008-09-26,21.84,21.99,21.2,21.285,1210412.0
2008-09-29,21.285,21.35,19.31,19.31,1995451.0
2008-09-30,20.47,21.135,19.84,21.125,1985975.0
2008-10-01,20.915,21.23,20.595,21.0,2412794.0
2008-10-02,21.03,21.145,20.07,20.07,1274953.0
2008-10-03,20.53,20.545,19.54,19.54,2993560.0
2008-10-06,19.26,19.31,18.0,18.485,2582630.0
2008-10-07,18.605,18.85,17.93,17.93,1341507.0
2008-10-08,17.79,18.985,17.47,17.945,3132073.0
2008-10-09,18.825,18.85,17.125,17.125,2108727.0
2008-10-10,16.505,18.16,16.39,17.195,4378915.0
2008-10-14,22.185,22.185,18.39,19.345,2267235.0
2008-10-15,18.95,19.425,18.64,18.79,1803233.0
2008-10-16,18.85,19.23,18.07,19.07,1869028.0
2008-10-17,19.055,20.455,18.665,20.115,2354965.0
2008-10-20,20.545,20.57,19.885,20.36,1964602.0
2008-10-21,20.055,20.675,19.735,19.79,1249552.0
2008-10-22,19.31,19.605,18.92,18.92,1435401.0
2008-10-23,19.195,20.34,18.8,20.34,2649726.0
2008-10-24,18.855,20.115,18.85,19.795,2928610.0
2008-10-27,19.76,20.215,18.85,18.85,1498068.0
2008-10-28,19.755,20.04,18.845,19.935,1459618.0
2008-10-29,19.995,20.445,19.55,19.97,1498975.0
2008-10-30,20.215,20.605,19.96,20.605,1074309.0
2008-10-31,20.325,20.655,19.925,20.1,1439503.0
2008-11-03,20.33,20.675,20.0,20.21,1219875.0
2008-11-04,20.535,21.025,20.285,20.99,1150408.0
2008-11-05,20.97,20.97,19.995,20.07,2433135.0
2008-11-06,20.045,20.225,19.445,20.14,1439845.0
2008-11-07,20.095,20.275,19.635,19.745,1072090.0
2008-11-10,20.04,20.07,19.51,19.67,1984330.0
2008-11-11,19.51,20.0,19.445,19.585,1058360.0
2008-11-12,19.51,19.7,18.945,19.65,1150008.0
2008-11-13,19.625,20.11,18.69,20.11,1977261.0
2008-11-14,19.74,20.07,19.28,19.37,1345316.0
2008-11-17,19.41,19.44,18.48,18.645,1371597.0
2008-11-18,18.695,19.065,18.315,18.925,2069316.0
2008-11-19,18.64,18.645,17.335,17.755,2741697.0
2008-11-20,17.29,17.31,15.09,15.58,2730292.0
2008-11-21,16.845,17.64,13.595,15.145,3841441.0
2008-11-24,15.045,16.47,14.14,15.945,2880619.0
2008-11-25,16.455,17.405,15.295,16.33,3382533.0
2008-11-26,16.005,16.26,15.575,16.02,1947349.0
2008-11-27,16.02,16.775,15.935,16.565,1175569.0
2008-11-28,16.56,17.755,16.24,17.755,2091588.0
2008-12-01,16.89,17.175,16.415,16.54,1944459.0
2008-12-02,16.45,16.94,15.665,15.83,1780429.0
2008-12-03,15.42,16.355,15.42,16.205,2520751.0
2008-12-04,16.2,16.72,15.845,15.91,2362677.0
2008-12-05,15.675,16.305,15.515,16.305,1352189.0
2008-12-08,16.875,17.26,16.67,16.88,1564507.0
2008-12-09,16.61,16.705,16.105,16.19,1546576.0
2008-12-10,16.495,16.495,15.595,16.01,1384222.0
2008-12-11,15.775,16.05,15.305,15.485,1215703.0
2008-12-12,15.175,16.025,15.0,15.69,1519921.0
2008-12-15,15.505,15.675,14.96,15.22,1494309.0
2008-12-16,14.02,14.24,13.93,14.18,7696048.0
2008-12-17,14.085,14.255,13.315,14.085,27350.0
2008-12-18,14.18,14.18,13.5,13.915,2653180.0
2008-12-19,13.915,14.055,13.65,14.04,3131353.0
2008-12-22,14.02,14.035,13.665,13.795,1717969.0
2008-12-23,13.88,14.01,13.72,14.01,1491851.0
2008-12-24,13.995,14.01,13.79,13.79,712247.0
2008-12-29,13.96,14.43,13.84,14.43,1956904.0
2008-12-30,14.345,14.455,14.185,14.44,1626034.0
2008-12-31,14.44,14.65,14.31,14.6,1205135.0
2009-01-02,14.46,15.075,14.35,15.02,1286474.0
2009-01-05,15.115,15.515,14.725,15.2,2096754.0
2009-01-06,15.595,16.255,15.375,16.195,2287475.0
2009-01-07,15.84,16.005,15.56,15.845,1804036.0
2009-01-08,15.745,15.975,15.57,15.835,1758571.0
2009-01-09,15.935,16.055,15.515,15.695,1416672.0
2009-01-12,15.605,15.78,15.165,15.33,1338077.0
2009-01-13,15.49,15.725,15.355,15.63,1540945.0
2009-01-14,15.42,15.455,14.91,15.3,2196690.0
2009-01-15,15.35,15.415,14.605,15.235,2097941.0
2009-01-16,15.515,15.515,14.81,15.095,1324847.0
2009-01-19,14.905,15.07,14.745,14.78,937362.0
2009-01-20,14.78,14.81,14.09,14.18,2307374.0
2009-01-21,14.485,14.72,13.83,14.705,5100474.0
2009-01-22,14.39,14.48,13.965,14.075,3042653.0
2009-01-23,13.92,14.37,13.745,14.235,2258507.0
2009-01-26,14.48,14.715,14.095,14.415,1601591.0
2009-01-27,14.485,15.325,14.485,15.275,2008090.0
2009-01-28,15.53,16.135,15.53,15.745,2220484.0
2009-01-29,15.605,15.7,15.165,15.215,1533286.0
2009-01-30,15.465,15.535,14.855,15.535,1713464.0
2009-02-02,15.075,15.38,14.835,15.0,1750097.0
2009-02-03,15.12,15.4,14.875,15.265,4405512.0
2009-02-04,15.42,15.59,14.81,15.135,10065111.0
2009-02-05,15.0,15.37,14.745,15.28,1592380.0
2009-02-06,15.28,15.42,15.045,15.305,2065400.0
2009-02-09,15.325,15.325,15.025,15.175,1466236.0
2009-02-10,15.045,15.135,14.37,14.495,2768276.0
2009-02-11,14.57,14.675,14.285,14.315,1601621.0
2009-02-12,14.315,14.47,14.015,14.47,1544735.0
2009-02-13,14.41,14.43,14.13,14.205,1411678.0
2009-02-17,14.06,14.06,13.375,13.41,2020909.0
2009-02-18,13.465,13.525,12.655,12.7,2379945.0
2009-02-19,13.065,13.245,12.33,12.415,2451768.0
2009-02-20,12.175,12.175,11.585,11.775,2713733.0
2009-02-23,12.175,12.45,11.645,11.705,2609619.0
2009-02-24,11.82,12.57,11.485,12.415,2818770.0
2009-02-25,12.535,13.075,11.855,12.31,2708377.0
2009-02-26,12.935,13.79,12.915,13.775,3403507.0
2009-02-27,13.275,13.535,13.035,13.51,2621911.0
2009-03-02,13.035,13.08,12.48,12.89,2197349.0
2009-03-03,13.2,13.42,12.66,13.2,3750240.0
2009-03-04,13.71,14.01,13.16,13.545,2680587.0
2009-03-05,13.265,13.44,12.89,12.97,1885594.0
2009-03-06,13.04,13.305,12.915,13.12,1638030.0
2009-03-09,12.94,13.23,12.82,12.87,1517326.0
2009-03-10,13.13,14.215,13.04,14.185,2800178.0
2009-03-11,14.33,14.705,13.89,14.375,2587591.0
2009-03-12,14.325,15.28,14.105,15.245,3257962.0
2009-03-13,15.35,15.415,14.68,15.1,2290502.0
2009-03-16,15.24,15.87,15.175,15.435,2862557.0
2009-03-17,15.52,15.87,15.31,15.83,2032280.0
2009-03-18,15.62,16.025,15.4,15.855,2559239.0
2009-03-19,16.045,16.15,15.36,15.36,2812287.0
2009-03-20,15.46,15.635,15.17,15.375,1809580.0
2009-03-23,15.905,16.29,15.69,16.29,2290347.0
2009-03-24,16.1,16.515,15.965,16.235,2778729.0
2009-03-25,16.355,16.61,15.595,15.895,2060730.0
2009-03-26,16.16,16.185,15.75,16.16,1496614.0
2009-03-27,15.99,16.26,15.71,15.955,1769350.0
2009-03-30,15.52,15.52,14.93,15.065,1630908.0
2009-03-31,15.44,15.965,15.29,15.75,1602732.0
2009-04-01,15.495,16.225,15.35,16.195,1576962.0
2009-04-02,16.585,16.68,16.335,16.5,1861519.0
2009-04-03,16.5,16.775,16.315,16.675,1370179.0
2009-04-06,16.585,16.73,16.36,16.715,1387957.0
2009-04-07,16.475,16.515,16.205,16.355,1549293.0
2009-04-08,16.355,16.52,16.13,16.33,1426675.0
2009-04-09,16.76,17.19,16.76,17.19,1666062.0
2009-04-13,17.07,17.73,16.98,17.68,1339006.0
2009-04-14,17.805,18.585,17.74,18.16,2753724.0
2009-04-15,18.05,18.49,17.94,18.405,1779135.0
2009-04-16,18.55,19.045,18.26,18.94,4046111.0
2009-04-17,18.975,19.59,18.91,19.295,2627867.0
2009-04-20,18.91,18.91,18.3,18.3,1590588.0
2009-04-21,18.01,19.075,17.86,18.93,2435965.0
2009-04-22,18.62,19.005,18.53,18.555,1680130.0
2009-04-23,18.72,18.945,18.51,18.945,1347511.0
2009-04-24,19.06,19.26,18.905,19.145,1721232.0
2009-04-27,18.795,19.33,18.795,19.085,1506588.0
2009-04-28,18.955,19.31,18.845,19.055,3816632.0
2009-04-29,19.29,19.32,19.08,19.205,1395474.0
2009-04-30,19.37,19.435,18.96,19.2,2071623.0
2009-05-01,19.155,19.27,18.885,19.05,1028532.0
2009-05-04,19.25,19.92,19.22,19.92,1922923.0
2009-05-05,19.915,20.95,19.765,20.78,2956901.0
2009-05-06,20.925,21.735,20.925,21.51,2278611.0
2009-05-07,21.87,21.985,20.85,20.98,2207428.0
2009-05-08,21.385,21.725,21.02,21.725,1407477.0
2009-05-11,21.25,21.58,21.17,21.36,1286742.0
2009-05-12,21.505,21.53,20.505,21.045,2164499.0
2009-05-13,20.68,20.77,20.025,20.125,1345199.0
2009-05-14,19.97,20.685,19.965,20.38,1494165.0
2009-05-15,20.42,20.605,20.095,20.31,809521.0
2009-05-19,21.02,21.165,20.66,20.795,1309871.0
2009-05-20,21.02,21.38,20.785,20.985,1501298.0
2009-05-21,20.495,20.75,20.095,20.185,1443087.0
2009-05-22,20.17,20.34,19.73,19.865,1709068.0
2009-05-25,19.925,20.6,19.925,20.2,1205537.0
2009-05-26,20.32,21.37,20.075,21.245,2475315.0
2009-05-27,21.255,21.265,20.31,20.31,1901076.0
2009-05-28,20.655,21.085,20.315,21.085,1832247.0
2009-05-29,21.045,21.29,20.705,21.29,1623756.0
2009-06-01,21.585,21.87,21.525,21.845,1750486.0
2009-06-02,21.63,22.035,21.545,21.905,1439068.0
2009-06-03,21.63,21.725,21.365,21.435,1133899.0
2009-06-04,21.505,21.99,21.495,21.975,1076989.0
2009-06-05,22.085,22.17,21.65,21.98,1244745.0
2009-06-08,21.82,22.185,21.71,22.155,991813.0
2009-06-09,22.235,22.245,21.895,21.905,871569.0
2009-06-10,22.07,22.115,21.555,21.985,1201596.0
2009-06-11,21.96,22.1,21.79,22.025,938447.0
2009-06-12,21.99,22.165,21.915,22.16,963571.0
2009-06-15,22.0,22.115,21.53,22.015,1305726.0
2009-06-16,22.17,22.185,21.745,21.85,1038016.0
2009-06-17,21.8,21.915,21.605,21.625,945185.0
2009-06-18,21.63,22.185,21.585,22.17,2018657.0
2009-06-19,22.22,22.635,22.19,22.62,1472682.0
2009-06-22,22.345,22.485,22.095,22.36,1477528.0
2009-06-23,22.265,22.35,21.83,22.11,1539987.0
2009-06-24,22.345,22.8,22.26,22.735,1380864.0
2009-06-25,22.6,23.275,22.51,23.21,1289295.0
2009-06-26,23.01,23.92,23.0,23.865,1392572.0
2009-06-29,23.89,24.3,23.825,24.29,1266655.0
2009-06-30,24.18,24.28,23.51,23.825,1411855.0
2009-07-02,23.755,24.145,23.425,23.63,1527237.0
2009-07-03,23.53,23.955,23.52,23.825,388463.0
2009-07-06,23.565,23.865,23.22,23.645,838455.0
2009-07-07,23.535,23.74,22.945,22.985,1320204.0
2009-07-08,22.75,22.975,21.965,22.335,1974633.0
2009-07-09,22.43,22.53,21.975,22.525,1024638.0
2009-07-10,22.355,22.415,21.945,22.34,939961.0
2009-07-13,22.355,22.795,22.025,22.795,853640.0
2009-07-14,23.07,23.445,22.825,23.375,1114009.0
2009-07-15,23.57,24.095,23.545,23.91,1507352.0
2009-07-16,23.74,24.0,23.595,23.905,832054.0
2009-07-17,23.815,23.99,23.63,23.895,851454.0
2009-07-20,23.985,24.25,23.805,24.06,892155.0
2009-07-21,24.135,24.145,23.64,23.9,998010.0
2009-07-22,23.67,24.04,23.625,23.645,1316124.0
2009-07-23,23.725,24.3,23.695,24.3,1366208.0
2009-07-24,24.3,25.125,24.035,25.115,1720250.0
2009-07-27,25.035,25.67,24.99,25.515,1494105.0
2009-07-28,25.275,25.505,24.85,25.115,4105462.0
2009-07-29,24.835,25.31,24.67,25.31,1269475.0
2009-07-30,25.515,25.66,25.3,25.66,1137963.0
2009-07-31,25.605,26.27,25.58,26.255,1292280.0
2009-08-04,26.51,26.61,26.27,26.51,2787948.0
2009-08-05,26.585,26.845,26.585,26.77,1375255.0
2009-08-06,26.79,26.845,25.805,25.805,1203184.0
2009-08-07,26.12,26.555,25.855,26.38,1003895.0
2009-08-10,26.1,26.3,25.8,25.91,761041.0
2009-08-11,25.8,25.865,24.93,24.99,1355218.0
2009-08-12,24.865,25.455,24.82,25.025,897596.0
2009-08-13,25.355,25.445,25.035,25.27,880595.0
2009-08-14,25.305,25.39,24.73,25.25,911136.0
2009-08-17,24.625,24.71,24.29,24.53,1093027.0
2009-08-18,24.655,24.655,24.4,24.47,1027270.0
2009-08-19,24.32,24.865,24.215,24.71,1028447.0
2009-08-20,24.855,24.985,24.725,24.815,820575.0
2009-08-21,24.935,25.04,24.76,25.04,1186725.0
2009-08-24,25.11,25.255,24.13,24.13,2088804.0
2009-08-25,25.305,25.935,24.91,25.75,2656639.0
2009-08-26,25.6,26.51,25.41,26.415,1984688.0
2009-08-27,26.585,26.705,26.14,26.645,2219657.0
2009-08-28,26.47,26.625,25.675,25.825,1358172.0
2009-08-31,25.615,26.095,25.48,26.095,1487834.0
2009-09-01,25.85,26.085,25.11,25.13,1387888.0
2009-09-02,24.96,25.125,24.725,24.865,1229906.0
2009-09-03,24.985,25.345,24.91,25.21,1163385.0
2009-09-04,25.23,25.59,25.21,25.575,891719.0
2009-09-08,25.845,25.935,25.39,25.54,876020.0
2009-09-09,25.455,25.565,25.175,25.285,1319051.0
2009-09-10,25.265,25.55,25.22,25.485,669374.0
2009-09-11,25.38,25.575,25.255,25.52,838968.0
2009-09-14,25.355,25.76,25.305,25.68,844975.0
2009-09-15,25.82,26.05,25.585,26.02,1415249.0
2009-09-16,26.095,26.19,25.945,26.17,873051.0
2009-09-17,26.17,26.585,26.07,26.465,1053007.0
2009-09-18,26.45,26.675,26.36,26.36,852051.0
2009-09-21,26.18,26.36,26.02,26.035,708184.0
2009-09-22,26.34,26.63,26.21,26.515,714942.0
2009-09-23,26.635,26.91,26.54,26.645,1300004.0
2009-09-24,26.545,26.71,26.105,26.14,1031609.0
2009-09-25,26.16,26.455,26.105,26.12,688140.0
2009-09-28,26.17,26.79,26.17,26.74,786095.0
2009-09-29,26.66,26.89,26.51,26.62,1258306.0
2009-09-30,26.78,26.79,26.315,26.67,1069748.0
2009-10-01,26.67,26.78,26.095,26.095,879076.0
2009-10-02,25.82,25.935,25.44,25.515,1127537.0
2009-10-05,25.6,26.07,25.535,25.85,669756.0
2009-10-06,26.095,26.24,25.605,25.855,1047120.0
2009-10-07,25.87,26.14,25.69,26.1,766236.0
2009-10-08,26.34,26.34,26.015,26.215,722660.0
2009-10-09,26.17,26.285,25.835,25.925,762109.0
2009-10-13,25.96,26.015,25.56,25.69,633161.0
2009-10-14,25.995,26.01,25.71,25.87,775753.0
2009-10-15,25.79,26.0,25.735,25.86,587239.0
2009-10-16,25.775,25.855,25.67,25.825,654533.0
2009-10-19,25.91,25.96,25.725,25.83,476428.0
2009-10-20,25.96,25.96,25.835,25.85,732328.0
2009-10-21,25.825,26.06,25.58,25.6,1125294.0
2009-10-22,25.53,26.145,25.53,26.115,1026808.0
2009-10-23,26.045,26.115,25.6,25.615,1091760.0
2009-10-26,25.72,25.8,25.41,25.485,652081.0
2009-10-27,25.485,25.53,24.765,24.845,1088667.0
2009-10-28,24.765,25.215,24.615,24.865,1132766.0
2009-10-29,25.25,25.305,24.925,25.305,1232719.0
2009-10-30,25.355,25.365,24.4,24.645,1587259.0
2009-11-02,24.645,25.045,24.515,24.715,1384804.0
2009-11-03,24.56,25.01,24.5,25.01,978176.0
2009-11-04,25.17,25.41,24.915,24.935,1012164.0
2009-11-05,25.01,25.26,24.945,25.2,861341.0
2009-11-06,25.01,25.15,24.91,24.975,801323.0
2009-11-09,25.215,25.76,25.215,25.725,1082039.0
2009-11-10,25.635,25.925,25.565,25.76,1406688.0
2009-11-11,25.96,25.985,25.565,25.645,965694.0
2009-11-12,25.59,25.855,25.365,25.685,1120627.0
2009-11-13,25.685,25.73,25.475,25.685,886396.0
2009-11-16,25.805,25.81,25.58,25.755,897348.0
2009-11-17,25.745,26.46,25.73,26.435,1505605.0
2009-11-18,26.455,26.82,26.41,26.78,1250306.0
2009-11-19,26.59,26.71,26.265,26.7,1235958.0
2009-11-20,26.53,26.895,26.525,26.895,867108.0
2009-11-23,26.96,27.085,26.735,26.735,1199620.0
2009-11-24,27.105,27.13,26.53,26.53,2950785.0
2009-11-25,26.76,26.88,26.6,26.61,900029.0
2009-11-26,26.52,26.535,26.215,26.285,868283.0
2009-11-27,26.02,26.685,26.01,26.425,881802.0
2009-11-30,26.49,27.015,26.49,26.835,1006588.0
2009-12-01,26.965,27.255,26.87,27.215,1263385.0
2009-12-02,27.155,27.38,27.04,27.325,897762.0
2009-12-03,27.325,27.455,27.02,27.045,1009573.0
2009-12-04,27.21,27.385,26.96,27.095,1100676.0
2009-12-07,27.03,27.34,26.965,26.985,5647691.0
2009-12-08,26.89,26.91,26.55,26.75,819125.0
2009-12-09,26.835,26.835,26.315,26.685,1153358.0
2009-12-10,26.76,26.855,26.415,26.635,632758.0
2009-12-11,26.635,26.705,26.215,26.41,881355.0
2009-12-14,26.46,26.855,26.46,26.7,653147.0
2009-12-15,26.66,27.02,26.535,26.885,763363.0
2009-12-16,27.01,27.285,26.95,27.055,807170.0
2009-12-17,26.96,27.2,26.93,27.005,674493.0
2009-12-18,26.97,27.11,26.865,26.96,1115125.0
2009-12-21,27.08,27.38,27.005,27.04,658493.0
2009-12-22,27.105,27.455,27.03,27.455,563624.0
2009-12-23,27.405,27.54,27.11,27.15,621062.0
2009-12-24,27.135,27.43,27.13,27.405,225756.0
2009-12-29,27.455,27.58,27.345,27.505,365062.0
2009-12-30,27.415,27.615,27.375,27.605,244991.0
2009-12-31,27.605,27.92,27.565,27.88,490947.0
2010-01-04,27.955,28.03,27.73,27.945,702098.0
2010-01-05,27.955,28.075,27.605,27.685,925421.0
2010-01-06,27.705,27.765,27.205,27.25,1247676.0
2010-01-07,27.295,27.3,26.97,27.0,924420.0
2010-01-08,26.995,27.12,26.61,26.83,1631870.0
2010-01-11,27.03,27.035,26.635,26.7,1401751.0
2010-01-12,26.635,26.76,26.535,26.76,763618.0
2010-01-13,26.77,26.84,26.51,26.72,875672.0
2010-01-14,26.78,26.81,26.5,26.76,742268.0
2010-01-15,26.685,26.85,26.59,26.735,599826.0
2010-01-18,26.765,26.875,26.67,26.84,252775.0
2010-01-19,26.86,27.115,26.81,26.955,536510.0
2010-01-20,26.895,27.0,26.735,26.905,558056.0
2010-01-21,26.91,26.93,26.28,26.285,1415821.0
2010-01-22,26.26,26.33,25.99,26.05,998477.0
2010-01-25,26.11,26.49,25.98,26.285,758868.0
2010-01-26,26.215,26.825,26.12,26.65,917434.0
2010-01-27,26.645,27.055,26.52,26.96,1350195.0
2010-01-28,27.12,27.12,26.425,26.73,1297085.0
2010-01-29,26.625,26.765,26.3,26.3,915321.0
2010-02-01,26.425,26.585,26.325,26.51,541320.0
2010-02-02,26.51,27.01,26.45,26.91,988668.0
2010-02-03,26.91,26.945,26.54,26.695,704374.0
2010-02-04,26.555,26.6,26.26,26.26,1022767.0
2010-02-05,26.21,26.35,25.85,26.35,999961.0
2010-02-08,26.55,26.55,26.13,26.2,633490.0
2010-02-09,26.305,26.525,26.275,26.39,549113.0
2010-02-10,26.45,26.77,26.415,26.745,869494.0
2010-02-11,26.76,27.11,26.665,27.055,655258.0
2010-02-12,26.945,27.3,26.935,27.3,838045.0
2010-02-16,27.33,27.765,27.315,27.635,953250.0
2010-02-17,27.765,28.145,27.695,28.12,945314.0
2010-02-18,28.07,28.245,27.985,28.17,667962.0
2010-02-19,28.07,28.305,28.045,28.06,785027.0
2010-02-22,28.02,28.245,27.87,27.87,653896.0
2010-02-23,27.79,27.98,27.625,27.665,857014.0
2010-02-24,27.705,27.885,27.49,27.54,773433.0
2010-02-25,27.455,28.325,27.405,28.035,1153543.0
2010-02-26,28.2,28.325,28.07,28.325,907612.0
2010-03-01,28.325,28.77,28.325,28.645,882379.0
2010-03-02,29.335,29.85,29.16,29.765,1972947.0
2010-03-03,29.7,30.225,29.565,29.925,1362177.0
2010-03-04,29.965,30.21,29.66,30.0,1585052.0
2010-03-05,29.945,30.2,29.79,30.115,1250212.0
2010-03-08,30.12,30.205,30.015,30.025,467345.0
2010-03-09,29.965,30.12,29.765,29.93,1027937.0
2010-03-10,29.825,30.09,29.825,29.915,931461.0
2010-03-11,29.915,30.045,29.765,30.045,383634.0
2010-03-12,30.045,30.22,30.045,30.22,729039.0
2010-03-15,30.095,30.565,30.07,30.55,1000254.0
2010-03-16,30.55,31.005,30.55,30.87,1238515.0
2010-03-17,31.005,31.005,30.675,30.8,817535.0
2010-03-18,30.725,30.89,30.685,30.8,800071.0
2010-03-19,30.885,30.99,30.71,30.875,822856.0
2010-03-22,30.695,31.305,30.62,31.135,759044.0
2010-03-23,31.265,31.59,31.205,31.515,875997.0
2010-03-24,31.46,31.605,31.245,31.355,867521.0
2010-03-25,31.415,31.66,31.4,31.51,866839.0
2010-03-26,31.51,31.66,31.05,31.275,1284886.0
2010-03-29,31.37,31.405,31.005,31.23,729005.0
2010-03-30,31.29,31.435,31.23,31.305,593183.0
2010-03-31,31.305,31.33,31.055,31.18,915087.0
2010-04-01,31.23,31.48,31.165,31.345,529164.0
2010-04-05,31.39,31.455,31.045,31.155,975592.0
2010-04-06,30.955,31.255,30.725,31.04,1160918.0
2010-04-07,30.93,31.215,30.875,31.015,1219349.0
2010-04-08,30.885,31.025,30.6,30.91,848017.0
2010-04-09,30.855,31.2,30.835,30.98,583785.0
2010-04-12,31.03,31.26,30.925,30.95,478181.0
2010-04-13,30.89,31.085,30.81,31.045,617389.0
2010-04-14,31.105,31.89,30.99,31.865,943797.0
2010-04-15,31.86,32.355,31.76,32.3,902289.0
2010-04-16,32.25,32.74,32.055,32.31,1691901.0
2010-04-19,32.05,32.605,31.945,32.465,1671227.0
2010-04-20,32.495,32.62,32.38,32.62,820859.0
2010-04-21,32.605,32.865,32.375,32.69,973921.0
2010-04-22,32.535,32.81,32.36,32.81,1288905.0
2010-04-23,32.755,32.99,32.67,32.84,943022.0
2010-04-26,32.96,33.235,32.87,33.08,946610.0
2010-04-27,32.98,33.23,32.625,32.63,1557597.0
2010-04-28,32.75,32.755,32.185,32.205,1599643.0
2010-04-29,32.325,32.78,32.295,32.555,1318174.0
2010-04-30,32.565,32.75,32.16,32.265,1129300.0
2010-05-03,32.42,32.535,32.295,32.405,920735.0
2010-05-04,32.22,32.24,31.645,31.855,1138881.0
2010-05-05,31.34,31.43,30.69,31.16,1390515.0
2010-05-06,30.915,30.99,28.51,30.21,2762815.0
2010-05-07,30.17,30.3,29.67,30.155,1643542.0
2010-05-10,31.425,31.425,30.595,30.925,996405.0
2010-05-11,30.795,31.42,30.735,30.855,991602.0
2010-05-12,31.195,31.63,31.005,31.63,945885.0
2010-05-13,31.61,31.7,31.265,31.435,867274.0
2010-05-14,31.18,31.195,30.65,30.98,1013483.0
2010-05-17,30.895,31.135,30.375,30.725,1017746.0
2010-05-18,31.065,31.305,30.89,31.0,1115367.0
2010-05-19,30.84,31.445,30.8,31.175,1091272.0
2010-05-20,30.745,30.89,30.32,30.445,1164897.0
2010-05-21,30.17,30.77,29.61,30.53,999950.0
2010-05-25,30.105,30.555,29.915,30.025,1370489.0
2010-05-26,31.22,31.245,30.66,30.815,1654875.0
2010-05-27,31.195,31.935,31.08,31.86,1854332.0
2010-05-28,31.86,31.96,31.405,31.555,1310337.0
2010-05-31,31.705,31.88,31.45,31.785,472333.0
2010-06-01,31.58,32.14,31.355,31.87,1206285.0
2010-06-02,31.845,32.295,31.84,32.295,998670.0
2010-06-03,32.345,32.7,32.175,32.245,1135317.0
2010-06-04,31.735,32.075,31.255,31.295,932959.0
2010-06-07,31.25,31.49,31.005,31.075,953379.0
2010-06-08,31.135,31.215,30.425,31.025,1570089.0
2010-06-09,31.195,31.665,30.74,30.915,1399079.0
2010-06-10,31.12,31.425,31.01,31.42,913667.0
2010-06-11,31.305,31.54,31.12,31.255,927714.0
2010-06-14,31.325,31.8,31.32,31.52,1440485.0
2010-06-15,31.53,32.22,31.525,32.22,786520.0
2010-06-16,32.135,32.26,31.995,32.2,753319.0
2010-06-17,32.12,32.22,31.765,32.01,603494.0
2010-06-18,32.11,32.14,31.925,31.94,528171.0
2010-06-21,32.145,32.47,32.08,32.255,715569.0
2010-06-22,32.225,32.415,31.935,31.935,589384.0
2010-06-23,31.9,32.055,31.28,31.585,924609.0
2010-06-24,31.51,31.515,30.815,30.845,877530.0
2010-06-25,30.95,31.08,30.66,30.73,993255.0
2010-06-28,30.85,30.9,30.35,30.455,694345.0
2010-06-29,30.2,30.255,29.1,29.33,1489197.0
2010-06-30,29.455,30.03,29.355,29.53,1224251.0
2010-07-02,29.82,30.0,29.375,29.595,765039.0
2010-07-05,29.46,29.715,29.25,29.33,300405.0
2010-07-06,29.48,30.095,29.455,29.94,937336.0
2010-07-07,30.045,30.305,30.0,30.305,773026.0
2010-07-08,30.59,30.6,29.815,30.21,1115206.0
2010-07-09,30.175,30.645,30.09,30.645,609182.0
2010-07-12,30.735,30.865,30.485,30.77,544878.0
2010-07-13,30.965,31.235,30.83,31.23,769098.0
2010-07-14,31.21,31.605,31.145,31.41,980727.0
2010-07-15,31.52,31.805,31.33,31.805,1108124.0
2010-07-16,31.66,31.695,31.19,31.425,750760.0
2010-07-19,31.325,31.58,31.135,31.43,915968.0
2010-07-20,31.095,31.525,31.06,31.475,678203.0
2010-07-21,31.64,31.64,30.78,30.785,804251.0
2010-07-22,30.94,31.26,30.94,31.23,736555.0
2010-07-23,31.345,31.72,31.12,31.595,704489.0
2010-07-26,31.715,32.27,31.67,32.14,1179537.0
2010-07-27,32.395,32.65,32.29,32.535,1013982.0
2010-07-28,32.48,32.85,32.3,32.355,743421.0
2010-07-29,32.445,32.66,31.995,32.395,647122.0
2010-07-30,32.135,32.57,31.815,32.51,590646.0
2010-08-03,32.575,32.815,32.355,32.38,661768.0
2010-08-04,32.55,32.67,32.38,32.425,485803.0
2010-08-05,32.37,32.44,31.83,32.045,801228.0
2010-08-06,31.825,32.035,31.465,31.835,587295.0
2010-08-09,31.985,32.045,31.66,31.97,636497.0
2010-08-10,31.79,32.2,31.74,32.035,521328.0
2010-08-11,31.735,31.795,31.16,31.3,850056.0
2010-08-12,31.075,31.1,30.545,30.565,918175.0
2010-08-13,30.56,30.83,30.465,30.54,798668.0
2010-08-16,30.455,30.74,30.235,30.61,711028.0
2010-08-17,30.765,30.785,30.17,30.54,1679015.0
2010-08-18,30.61,30.63,30.175,30.425,1216748.0
2010-08-19,30.355,30.43,29.955,30.135,956376.0
2010-08-20,30.015,30.38,29.81,30.275,859857.0
2010-08-23,30.38,30.75,30.245,30.54,848053.0
2010-08-24,29.475,29.525,28.645,28.7,3557743.0
2010-08-25,28.73,29.255,28.105,29.13,4764673.0
2010-08-26,29.165,29.39,29.105,29.105,2930897.0
2010-08-27,29.25,30.105,29.215,29.785,2485965.0
2010-08-30,29.965,30.44,29.84,30.16,2011963.0
2010-08-31,30.25,30.625,30.095,30.455,2213873.0
2010-09-01,30.715,30.91,30.28,30.35,2174039.0
2010-09-02,30.535,30.76,30.43,30.665,1973345.0
2010-09-03,30.77,31.18,30.74,30.85,1330825.0
2010-09-07,30.79,30.815,30.405,30.585,1278902.0
2010-09-08,30.585,31.33,30.585,31.09,2292504.0
2010-09-09,31.385,31.55,31.1,31.485,2095218.0
2010-09-10,31.54,31.64,31.385,31.62,978917.0
2010-09-13,31.905,32.115,31.82,31.945,1356463.0
2010-09-14,31.675,31.925,31.565,31.62,1399080.0
2010-09-15,31.63,31.75,31.095,31.675,1448479.0
2010-09-16,31.515,31.54,31.145,31.33,1710524.0
2010-09-17,31.47,31.475,31.005,31.215,3177905.0
2010-09-20,31.305,31.415,31.01,31.335,1071883.0
2010-09-21,31.435,31.435,30.86,30.86,1546049.0
2010-09-22,30.9,31.12,30.61,30.675,1430121.0
2010-09-23,30.52,30.795,30.425,30.425,1186894.0
2010-09-24,30.66,30.945,30.565,30.87,987763.0
2010-09-27,30.945,31.025,30.63,30.63,918638.0
2010-09-28,30.72,31.015,30.62,31.015,1170095.0
2010-09-29,30.865,31.005,30.725,30.9,2001502.0
2010-09-30,30.975,31.02,30.545,30.755,2804188.0
2010-10-01,30.87,30.905,30.525,30.57,1491270.0
2010-10-04,30.575,30.73,30.36,30.555,1268774.0
2010-10-05,30.635,30.91,30.59,30.815,1566631.0
2010-10-06,30.915,31.11,30.79,31.07,1431737.0
2010-10-07,31.155,31.225,30.78,30.82,1788401.0
2010-10-08,30.825,30.865,30.605,30.625,1730276.0
2010-10-12,30.69,31.08,30.595,30.94,2055932.0
2010-10-13,31.17,31.28,30.97,31.135,2771863.0
2010-10-14,31.155,31.47,31.055,31.2,2151779.0
2010-10-15,31.335,31.445,31.06,31.25,2332242.0
2010-10-18,31.285,31.605,31.275,31.535,1466511.0
2010-10-19,31.44,31.895,31.435,31.8,2025822.0
2010-10-20,31.73,32.015,31.68,31.905,1454205.0
2010-10-21,31.985,32.035,31.81,31.88,1454645.0
2010-10-22,31.925,31.93,31.67,31.715,1363021.0
2010-10-25,31.85,32.005,31.675,31.835,1535897.0
2010-10-26,31.81,31.93,31.74,31.895,1116645.0
2010-10-27,31.84,31.87,31.685,31.725,2056707.0
2010-10-28,31.705,31.78,31.3,31.355,1454888.0
2010-10-29,31.385,31.655,31.31,31.505,928067.0
2010-11-01,31.63,31.735,31.39,31.39,958658.0
2010-11-02,31.565,31.62,31.33,31.33,631826.0
2010-11-03,31.345,31.62,31.29,31.515,1119282.0
2010-11-04,31.845,31.925,31.47,31.51,1734860.0
2010-11-05,31.555,31.78,31.555,31.725,1134885.0
2010-11-08,31.805,31.87,31.595,31.77,1032179.0
2010-11-09,31.89,31.89,30.965,31.055,2015073.0
2010-11-10,31.1,31.16,30.79,30.975,1683371.0
2010-11-11,30.975,30.975,30.6,30.61,1659960.0
2010-11-12,30.6,30.62,30.375,30.45,1401591.0
2010-11-15,30.6,30.83,30.54,30.705,1455736.0
2010-11-16,30.625,30.825,30.275,30.48,1968817.0
2010-11-17,30.36,30.625,30.21,30.44,1055215.0
2010-11-18,30.675,31.24,30.635,30.965,1203083.0
2010-11-19,30.86,31.75,30.86,31.555,2369786.0
2010-11-22,31.535,31.685,31.34,31.385,1412347.0
2010-11-23,31.25,31.355,31.12,31.325,1734096.0
2010-11-24,31.435,31.56,31.31,31.395,1217948.0
2010-11-25,31.49,31.705,31.435,31.52,655490.0
2010-11-26,31.4,31.72,31.355,31.68,866440.0
2010-11-29,31.555,31.74,31.385,31.575,1180280.0
2010-11-30,31.41,31.875,31.41,31.49,1518225.0
2010-12-01,31.855,32.185,31.465,32.02,2085301.0
2010-12-02,31.925,32.1,31.76,31.82,2066587.0
2010-12-03,31.64,31.675,31.185,31.325,2083199.0
2010-12-06,31.425,31.425,30.925,31.385,1346933.0
2010-12-07,32.335,32.405,31.88,32.36,4441092.0
2010-12-08,32.27,32.37,32.03,32.225,1654363.0
2010-12-09,32.225,32.405,32.2,32.345,1327667.0
2010-12-10,32.27,32.405,32.2,32.295,880433.0
2010-12-13,32.3,32.59,32.3,32.495,1447952.0
2010-12-14,32.565,32.66,32.36,32.465,1136320.0
2010-12-15,32.375,32.6,32.355,32.525,1729784.0
2010-12-16,32.525,32.545,32.175,32.455,1175311.0
2010-12-17,30.705,30.705,30.13,30.335,13000223.0
2010-12-20,30.34,30.44,29.38,29.605,6557943.0
2010-12-21,29.815,30.275,29.76,30.22,4146546.0
2010-12-22,30.39,30.435,30.205,30.26,2525802.0
2010-12-23,30.295,30.335,29.765,29.84,2458902.0
2010-12-24,29.915,30.02,29.865,29.965,360393.0
2010-12-29,30.215,30.215,29.815,29.99,1147593.0
2010-12-30,30.03,30.08,29.87,29.935,995549.0
2010-12-31,29.97,30.08,29.865,30.065,1083281.0
2011-01-04,30.36,30.36,30.055,30.16,1448247.0
2011-01-05,30.225,30.245,30.035,30.19,1997588.0
2011-01-06,30.245,30.515,30.18,30.44,2621092.0
2011-01-07,30.435,30.61,30.375,30.455,1990885.0
2011-01-10,30.495,30.535,30.245,30.38,1746295.0
2011-01-11,30.495,30.61,30.42,30.51,1897985.0
2011-01-12,30.62,30.745,30.45,30.495,2100561.0
2011-01-13,30.59,30.62,30.365,30.615,1594961.0
2011-01-14,30.7,31.19,30.62,31.135,2929032.0
2011-01-17,31.15,31.305,31.095,31.095,919989.0
2011-01-18,31.11,31.3,31.02,31.215,2012513.0
2011-01-19,31.25,31.29,31.025,31.11,1374551.0
2011-01-20,31.065,31.14,30.94,31.01,1448722.0
2011-01-21,31.12,31.13,30.73,30.73,1643401.0
2011-01-24,30.94,31.05,30.81,30.995,1304470.0
2011-01-25,31.005,31.215,30.965,31.14,1529405.0
2011-01-26,31.2,31.215,30.93,31.015,1654692.0
2011-01-27,31.025,31.19,31.015,31.02,1938882.0
2011-01-28,31.22,31.22,30.585,30.615,2823859.0
2011-01-31,30.69,30.795,30.585,30.585,1729308.0
2011-02-01,30.62,30.835,30.6,30.77,1617301.0
2011-02-02,30.825,30.935,30.705,30.86,1862116.0
2011-02-03,30.835,31.41,30.83,31.28,2720377.0
2011-02-04,31.28,31.35,31.135,31.175,1598633.0
2011-02-07,31.36,31.495,31.295,31.495,2214289.0
2011-02-08,31.49,31.715,31.45,31.575,2010620.0
2011-02-09,31.625,31.73,31.47,31.53,1195892.0
2011-02-10,31.46,31.72,31.43,31.565,1286079.0
2011-02-11,31.545,31.72,31.36,31.625,2132968.0
2011-02-14,31.65,31.995,31.62,31.93,1524811.0
2011-02-15,31.89,32.15,31.795,31.95,1371635.0
2011-02-16,32.13,32.235,31.99,32.03,1731337.0
2011-02-17,32.095,32.45,32.005,32.45,1996688.0
2011-02-18,32.46,32.57,32.285,32.49,1372008.0
2011-02-22,32.26,32.595,32.05,32.25,2013694.0
2011-02-23,32.185,32.32,31.975,32.04,1705253.0
2011-02-24,32.16,32.73,32.14,32.695,2781782.0
2011-02-25,32.735,33.0,32.615,32.66,1478361.0
2011-02-28,32.815,32.915,32.61,32.795,1465381.0
2011-03-01,32.89,33.135,32.67,32.695,3044079.0
2011-03-02,32.67,32.795,32.58,32.635,1201562.0
2011-03-03,32.815,33.0,32.67,32.7,1977553.0
2011-03-04,32.815,32.825,32.46,32.675,1313365.0
2011-03-07,32.79,32.815,32.315,32.48,1639819.0
2011-03-08,32.55,33.125,32.445,33.08,1981865.0
2011-03-09,33.04,33.04,33.04,33.04,0.0
2011-03-10,32.895,33.025,32.56,32.645,1854630.0
2011-03-11,32.445,32.765,32.42,32.53,1159888.0
2011-03-14,32.445,32.85,32.435,32.805,1260256.0
2011-03-15,32.285,32.695,32.235,32.61,1753258.0
2011-03-16,32.48,32.69,32.31,32.5,1871681.0
2011-03-17,32.675,32.815,32.495,32.785,1451959.0
2011-03-18,32.87,32.94,32.69,32.7,2923107.0
2011-03-21,32.945,33.135,32.85,33.06,1531472.0
2011-03-22,33.06,33.225,32.99,32.99,969969.0
2011-03-23,33.105,33.23,32.95,33.205,1258168.0
2011-03-24,33.125,33.31,33.035,33.035,1309688.0
2011-03-25,33.045,33.135,32.89,32.89,1448351.0
2011-03-28,32.975,33.08,32.815,32.85,745796.0
2011-03-29,32.975,33.14,32.91,33.045,734663.0
2011-03-30,33.115,33.345,33.09,33.305,1268133.0
2011-03-31,33.19,33.465,33.19,33.335,955380.0
2011-04-01,33.46,33.785,33.425,33.685,1491068.0
2011-04-04,33.82,33.845,33.585,33.7,1006650.0
2011-04-05,33.655,33.78,33.45,33.605,826189.0
2011-04-06,33.715,33.715,33.37,33.53,1203191.0
2011-04-07,33.555,33.575,33.15,33.185,1503836.0
2011-04-08,33.245,33.3,32.905,33.08,960393.0
2011-04-11,33.08,33.1,32.815,32.875,1112241.0
2011-04-12,32.71,32.815,32.525,32.765,1392652.0
2011-04-13,32.9,32.915,32.61,32.8,957323.0
2011-04-14,32.87,32.96,32.69,32.85,1302469.0
2011-04-15,32.81,32.935,32.77,32.81,993284.0
2011-04-18,33.055,33.055,32.585,32.815,1363309.0
2011-04-19,32.81,32.815,32.645,32.705,686420.0
2011-04-20,32.85,32.92,32.79,32.84,868903.0
2011-04-21,32.94,33.235,32.84,33.185,1138953.0
2011-04-25,33.215,33.4,33.185,33.305,1041856.0
2011-04-26,33.4,33.475,33.345,33.415,830023.0
2011-04-27,33.47,33.49,33.04,33.07,1671143.0
2011-04-28,33.095,33.45,32.965,33.24,1259695.0
2011-04-29,33.24,33.47,32.975,33.265,1175929.0
2011-05-02,33.19,33.585,33.105,33.145,1575801.0
2011-05-03,33.2,33.285,32.705,32.87,1583379.0
2011-05-04,32.865,32.9,32.545,32.64,1062628.0
2011-05-05,32.555,32.585,32.29,32.36,1429747.0
2011-05-06,32.56,32.58,32.17,32.39,1995211.0
2011-05-09,32.425,32.615,32.205,32.55,735092.0
2011-05-10,32.665,32.85,32.4,32.7,920658.0
2011-05-11,32.695,32.745,32.4,32.55,1049117.0
2011-05-12,32.41,32.73,32.28,32.49,1162698.0
2011-05-13,32.585,32.62,32.36,32.505,564670.0
2011-05-16,32.415,32.745,32.395,32.595,829214.0
2011-05-17,32.6,32.94,32.535,32.79,804272.0
2011-05-18,32.92,33.325,32.72,33.145,1137080.0
2011-05-19,33.16,33.32,33.115,33.295,883528.0
2011-05-20,33.215,33.47,33.21,33.28,951835.0
2011-05-24,33.21,33.235,32.86,32.92,1099233.0
2011-05-25,32.945,33.295,32.815,33.215,1118381.0
2011-05-26,33.02,33.07,32.855,33.03,1380466.0
2011-05-27,33.03,33.24,33.02,33.09,1083370.0
2011-05-30,33.11,33.19,33.035,33.115,223390.0
2011-05-31,33.19,33.295,33.0,33.145,928172.0
2011-06-01,33.13,33.16,32.58,32.58,1347025.0
2011-06-02,32.73,32.905,32.565,32.75,1292337.0
2011-06-03,32.595,32.815,32.29,32.69,983744.0
2011-06-06,32.68,32.815,32.315,32.53,1111251.0
2011-06-07,32.545,32.695,32.28,32.375,955445.0
2011-06-08,32.23,32.43,32.175,32.215,1259099.0
2011-06-09,32.25,32.355,31.855,32.24,1780696.0
2011-06-10,32.12,32.325,31.75,32.01,1332983.0
2011-06-13,31.975,32.305,31.975,32.18,1048720.0
2011-06-14,32.33,32.615,32.32,32.49,1092528.0
2011-06-15,32.4,32.49,31.98,32.14,1166264.0
2011-06-16,32.065,32.415,32.01,32.275,1525121.0
2011-06-17,32.37,32.62,32.335,32.39,2215922.0
2011-06-20,32.435,32.64,32.3,32.59,967097.0
2011-06-21,32.63,32.87,32.5,32.705,1176275.0
2011-06-22,32.61,32.83,32.225,32.225,1319243.0
2011-06-23,32.035,32.145,31.825,32.08,1422360.0
2011-06-24,32.22,32.265,31.915,31.95,1188522.0
2011-06-27,31.935,32.355,31.92,32.275,895001.0
2011-06-28,32.335,32.425,32.225,32.31,909990.0
2011-06-29,32.46,32.465,31.96,32.225,872648.0
2011-06-30,32.385,32.845,32.29,32.84,2126605.0
2011-07-04,32.92,33.205,32.805,33.205,661061.0
2011-07-05,33.24,33.295,32.54,32.9,4805304.0
2011-07-06,32.755,32.855,32.625,32.85,1765177.0
2011-07-07,32.92,33.055,32.84,32.9,1737457.0
2011-07-08,32.865,33.02,32.78,32.805,1143986.0
2011-07-11,32.76,32.805,32.44,32.73,1725800.0
2011-07-12,32.505,32.75,32.5,32.61,1419505.0
2011-07-13,32.65,33.015,32.555,32.87,1426218.0
2011-07-14,32.965,33.01,32.6,32.85,1236595.0
2011-07-15,32.94,32.965,32.61,32.74,1101831.0
2011-07-18,32.68,32.705,32.12,32.17,1522811.0
2011-07-19,32.17,32.435,32.12,32.405,818061.0
2011-07-20,32.485,32.695,32.44,32.585,1149917.0
2011-07-21,32.655,33.08,32.635,32.97,1390048.0
2011-07-22,32.995,33.21,32.955,33.15,1354809.0
2011-07-25,32.985,33.24,32.9,33.175,829054.0
2011-07-26,33.155,33.19,32.845,32.955,1119028.0
2011-07-27,32.895,32.91,32.555,32.855,1910916.0
2011-07-28,32.81,32.98,32.715,32.83,1440255.0
2011-07-29,32.645,32.695,32.385,32.505,1239522.0
2011-08-02,32.54,32.715,31.945,31.985,1869228.0
2011-08-03,31.845,32.02,31.455,32.005,2270618.0
2011-08-04,31.92,31.98,31.19,31.455,2447513.0
2011-08-05,31.405,31.62,30.775,31.135,3011032.0
2011-08-08,30.33,30.845,29.83,30.145,3367439.0
2011-08-09,30.32,31.23,30.215,31.16,2996419.0
2011-08-10,31.185,31.395,30.44,30.97,2984052.0
2011-08-11,30.88,32.03,30.63,31.945,2124402.0
2011-08-12,32.21,32.215,31.65,31.845,1414160.0
2011-08-15,32.08,32.335,31.875,32.26,1585811.0
2011-08-16,32.135,32.235,31.97,32.235,1219671.0
2011-08-17,32.355,32.695,32.295,32.62,1393091.0
2011-08-18,32.08,32.325,31.675,31.965,2253402.0
2011-08-19,31.585,31.785,30.945,31.055,2027624.0
2011-08-22,31.68,31.685,30.89,31.055,1514749.0
2011-08-23,31.81,32.405,31.19,32.38,2838099.0
2011-08-24,32.235,32.78,32.225,32.56,2867924.0
2011-08-25,32.695,33.025,32.13,32.34,1831075.0
2011-08-26,32.145,32.27,31.685,32.075,1540275.0
2011-08-29,32.355,32.575,32.16,32.49,1286340.0
2011-08-30,32.54,32.755,32.18,32.51,1653898.0
2011-08-31,32.705,33.245,32.65,33.245,2405852.0
2011-09-01,33.19,33.21,32.82,32.875,1934981.0
2011-09-02,32.625,32.92,32.32,32.445,1246674.0
2011-09-06,31.95,32.195,31.58,32.18,1540339.0
2011-09-07,32.38,32.68,32.27,32.67,1151718.0
2011-09-08,32.335,32.555,32.075,32.29,1236952.0
2011-09-09,32.175,32.355,31.7,31.73,1257092.0
2011-09-12,31.405,31.54,31.03,31.35,1684461.0
2011-09-13,31.385,31.75,31.235,31.69,1029647.0
2011-09-14,31.945,32.03,31.715,31.725,1805802.0
2011-09-15,32.1,32.215,31.84,32.205,1322153.0
2011-09-16,32.38,32.45,31.705,31.705,3013963.0
2011-09-19,31.43,31.66,31.25,31.585,911809.0
2011-09-20,31.68,31.875,31.405,31.56,914888.0
2011-09-21,31.54,31.68,30.935,31.03,1581727.0
2011-09-22,30.62,30.63,29.955,30.485,2567434.0
2011-09-23,30.055,30.59,30.04,30.3,1956288.0
2011-09-26,30.665,31.56,30.135,31.56,2525641.0
2011-09-27,31.81,32.29,31.575,31.705,2069854.0
2011-09-28,31.945,31.945,31.375,31.425,1229162.0
2011-09-29,31.71,31.915,31.55,31.915,1727939.0
2011-09-30,31.545,32.03,31.44,31.77,1448367.0
2011-10-03,31.31,31.485,30.68,30.945,1547009.0
2011-10-04,30.43,30.825,29.79,30.825,2134262.0
2011-10-05,30.865,31.47,30.355,31.22,1647971.0
2011-10-06,31.35,31.675,31.08,31.54,1445912.0
2011-10-07,31.57,31.675,31.135,31.135,1120414.0
2011-10-11,31.785,31.785,31.445,31.515,1046015.0
2011-10-12,31.73,31.945,31.52,31.81,1728099.0
2011-10-13,31.8,31.8,31.405,31.74,1400427.0
2011-10-14,31.895,31.925,31.445,31.725,808887.0
2011-10-17,31.8,31.855,31.43,31.56,870046.0
2011-10-18,31.515,31.945,31.43,31.845,1323455.0
2011-10-19,31.68,31.94,31.62,31.67,2359095.0
2011-10-20,31.685,31.975,31.52,31.875,1861394.0
2011-10-21,32.165,32.17,31.92,32.115,1594016.0
2011-10-24,32.195,32.405,32.145,32.405,1815834.0
2011-10-25,32.325,32.41,32.135,32.215,2092681.0
2011-10-26,32.395,32.405,32.23,32.34,1509247.0
2011-10-27,32.725,32.91,32.46,32.815,4056866.0
2011-10-28,32.785,32.975,32.665,32.725,1680588.0
2011-10-31,32.54,32.77,32.26,32.26,1189773.0
2011-11-01,31.8,31.965,31.45,31.45,2340273.0
2011-11-02,31.665,31.925,31.57,31.81,1631091.0
2011-11-03,31.985,32.255,31.735,32.155,1715051.0
2011-11-04,32.1,32.18,31.61,31.81,1515005.0
2011-11-07,31.81,32.11,31.76,31.88,1343542.0
2011-11-08,32.045,32.185,31.94,32.04,1086255.0
2011-11-09,31.825,31.825,31.39,31.41,1906207.0
2011-11-10,31.555,31.665,31.035,31.155,1539149.0
2011-11-11,31.4,31.665,31.305,31.445,1933667.0
2011-11-14,31.525,31.695,31.305,31.555,984083.0
2011-11-15,31.405,31.765,31.36,31.445,1431232.0
2011-11-16,31.465,31.94,31.32,31.63,1879790.0
2011-11-17,31.705,31.9,31.135,31.245,2266477.0
2011-11-18,31.445,31.495,31.085,31.24,1718294.0
2011-11-21,31.025,31.14,30.775,30.775,2240940.0
2011-11-22,30.815,31.225,30.725,30.83,2061954.0
2011-11-23,30.73,31.0,30.305,30.785,2954283.0
2011-11-24,30.875,30.95,30.265,30.265,605559.0
2011-11-25,30.27,30.855,30.27,30.395,1776623.0
2011-11-28,30.98,31.45,30.85,31.08,2097462.0
2011-11-29,31.14,31.91,31.105,31.45,2700500.0
2011-11-30,31.965,32.85,31.78,32.68,3365039.0
2011-12-01,32.605,32.895,32.095,32.37,2102456.0
2011-12-02,32.62,32.8,32.255,32.57,1826041.0
2011-12-05,32.81,32.915,32.65,32.78,1677527.0
2011-12-06,31.55,31.755,31.175,31.63,3709497.0
2011-12-07,31.225,31.37,30.945,31.305,3154607.0
2011-12-08,31.02,31.17,30.81,30.845,1893560.0
2011-12-09,30.9,31.075,30.73,31.04,1758444.0
2011-12-12,30.785,30.895,30.54,30.675,1605854.0
2011-12-13,30.775,30.815,30.19,30.445,1665321.0
2011-12-14,30.355,30.535,30.085,30.195,1524701.0
2011-12-15,30.31,30.425,29.835,29.865,1865571.0
2011-12-16,29.81,30.095,29.58,29.965,3263690.0
2011-12-19,30.09,30.215,29.83,29.95,1464424.0
2011-12-20,30.18,30.21,30.005,30.1,1412180.0
2011-12-21,30.1,30.2,29.935,29.985,1471078.0
2011-12-22,30.035,30.24,29.975,30.225,1638659.0
2011-12-23,30.35,30.53,30.265,30.405,1241000.0
2011-12-28,30.5,30.51,30.15,30.355,710007.0
2011-12-29,30.39,30.475,30.265,30.445,673515.0
2011-12-30,30.405,30.655,30.39,30.61,1230990.0
2012-01-03,30.855,31.265,30.85,31.245,1779540.0
2012-01-04,31.225,31.6,31.04,31.46,1350089.0
2012-01-05,31.33,31.53,31.215,31.48,1539130.0
2012-01-06,31.5,31.795,31.405,31.765,1724018.0
2012-01-09,31.77,31.82,31.57,31.74,1071521.0
2012-01-10,31.88,31.96,31.82,31.905,1159013.0
2012-01-11,31.9,31.965,31.81,31.92,932107.0
2012-01-12,31.975,32.215,31.87,32.135,1070792.0
2012-01-13,32.09,32.17,31.755,31.91,1186845.0
2012-01-16,31.885,32.09,31.825,32.02,784856.0
2012-01-17,32.05,32.18,31.84,31.965,1273875.0
2012-01-18,31.85,32.275,31.85,32.135,1287158.0
2012-01-19,32.295,32.825,32.26,32.705,2441241.0
2012-01-20,32.705,32.87,32.6,32.86,1099325.0
2012-01-23,32.87,33.575,32.855,33.46,2358174.0
2012-01-24,33.205,33.385,33.125,33.295,1167874.0
2012-01-25,33.25,33.345,32.985,33.245,1680936.0
2012-01-26,33.36,33.39,32.55,32.67,2030724.0
2012-01-27,32.545,32.735,32.375,32.44,1631469.0
2012-01-30,32.22,32.315,31.925,32.25,1941174.0
2012-01-31,32.445,32.505,31.925,32.315,1391184.0
2012-02-01,32.515,32.635,32.365,32.595,1392703.0
2012-02-02,32.54,32.55,32.13,32.39,1854664.0
2012-02-03,32.555,32.755,32.485,32.57,1327886.0
2012-02-06,32.485,32.605,32.395,32.415,1216133.0
2012-02-07,32.475,32.475,32.135,32.22,1374992.0
2012-02-08,32.33,32.5,32.22,32.485,1458362.0
2012-02-09,32.485,32.555,32.365,32.495,866938.0
2012-02-10,32.245,32.34,32.015,32.23,1358554.0
2012-02-13,32.29,32.4,32.165,32.305,2449941.0
2012-02-14,32.235,32.305,32.04,32.3,822584.0
2012-02-15,32.305,32.365,31.98,32.12,1234283.0
2012-02-16,32.04,32.29,32.04,32.22,1217177.0
2012-02-17,32.26,32.29,32.115,32.235,857631.0
2012-02-21,32.305,32.655,32.17,32.465,1447613.0
2012-02-22,32.57,32.58,32.305,32.32,1295247.0
2012-02-23,32.33,32.57,32.25,32.25,1400354.0
2012-02-24,32.34,32.355,32.21,32.21,1506885.0
2012-02-27,32.22,32.475,32.1,32.16,1733392.0
2012-02-28,32.47,32.58,32.295,32.465,2765777.0
2012-02-29,32.505,32.575,32.14,32.195,1924572.0
2012-03-01,32.025,32.17,31.925,32.095,2390140.0
2012-03-02,32.15,32.175,31.97,32.095,1344161.0
2012-03-05,32.095,32.19,31.925,32.12,1246176.0
2012-03-06,31.985,32.035,31.6,31.665,2151604.0
2012-03-07,31.655,31.71,31.345,31.63,1472976.0
2012-03-08,31.815,31.955,31.57,31.88,1050836.0
2012-03-09,31.99,32.095,31.885,32.09,927048.0
2012-03-12,32.07,32.135,31.945,31.97,928249.0
2012-03-13,32.005,32.495,31.975,32.495,1687346.0
2012-03-14,32.515,32.64,32.325,32.39,1242441.0
2012-03-15,32.375,32.8,32.345,32.685,1430536.0
2012-03-16,32.735,32.835,32.705,32.71,3092057.0
2012-03-19,32.76,32.895,32.64,32.745,1047776.0
2012-03-20,32.605,32.84,32.445,32.65,1065441.0
2012-03-21,32.62,32.65,32.38,32.545,1537850.0
2012-03-22,32.375,32.695,32.35,32.625,1396617.0
2012-03-23,32.63,32.865,32.495,32.865,785462.0
2012-03-26,32.985,33.1,32.9,33.04,935266.0
2012-03-27,33.085,33.21,32.995,33.015,870160.0
2012-03-28,32.93,33.09,32.805,33.055,670802.0
2012-03-29,33.005,33.035,32.5,32.875,1123810.0
2012-03-30,32.88,33.025,32.77,32.875,832107.0
2012-04-02,32.705,33.03,32.655,32.94,1045190.0
2012-04-03,32.84,32.95,32.61,32.775,1125537.0
2012-04-04,32.585,32.835,32.49,32.745,1403860.0
2012-04-05,32.6,32.62,32.395,32.5,1244528.0
2012-04-09,32.375,32.55,32.24,32.345,950939.0
2012-04-10,32.375,32.49,32.015,32.215,1459514.0
2012-04-11,32.315,32.425,32.175,32.285,917889.0
2012-04-12,32.285,32.55,32.21,32.505,912727.0
2012-04-13,32.57,32.575,31.96,31.975,1921284.0
2012-04-16,32.1,32.38,32.045,32.28,1277733.0
2012-04-17,32.405,32.805,32.265,32.755,1472464.0
2012-04-18,32.76,32.905,32.64,32.795,837200.0
2012-04-19,32.81,33.005,32.66,32.925,1472330.0
2012-04-20,32.985,33.07,32.885,32.915,850733.0
2012-04-23,32.705,32.895,32.635,32.81,1143423.0
2012-04-24,32.745,32.955,32.705,32.76,828108.0
2012-04-25,32.915,32.915,32.695,32.735,1176000.0
2012-04-26,32.71,32.8,32.495,32.585,1088318.0
2012-04-27,32.55,32.85,32.55,32.815,718841.0
2012-04-30,32.775,32.915,32.535,32.915,953552.0
2012-05-01,32.875,32.95,32.68,32.73,557301.0
2012-05-02,32.645,32.675,32.43,32.515,956464.0
2012-05-03,32.505,32.56,32.095,32.22,1080102.0
2012-05-04,32.07,32.17,31.795,31.945,1085542.0
2012-05-07,31.725,32.12,31.725,31.98,738991.0
2012-05-08,31.98,32.05,31.445,31.64,1416933.0
2012-05-09,31.435,31.71,31.3,31.425,1100795.0
2012-05-10,31.595,31.84,31.5,31.625,1011318.0
2012-05-11,31.535,31.835,31.44,31.685,663371.0
2012-05-14,31.485,31.515,31.32,31.41,1562132.0
2012-05-15,31.475,31.475,31.27,31.335,852442.0
2012-05-16,31.335,31.59,31.215,31.29,936228.0
2012-05-17,31.275,31.31,30.81,30.87,3198219.0
2012-05-18,31.13,31.25,30.805,30.875,1367369.0
2012-05-22,31.255,31.42,30.95,30.995,1182717.0
2012-05-23,31.055,31.535,30.49,31.45,1936576.0
2012-05-24,31.455,31.56,30.8,30.9,1362974.0
2012-05-25,30.885,30.965,30.575,30.575,1221292.0
2012-05-28,30.76,30.85,30.41,30.615,1404376.0
2012-05-29,30.735,30.98,30.705,30.735,1128437.0
2012-05-30,30.69,30.715,30.335,30.335,1403036.0
2012-05-31,30.475,31.1,30.445,30.985,1546686.0
2012-06-01,30.8,30.8,30.33,30.38,1351229.0
2012-06-04,30.34,30.435,29.82,30.005,1693393.0
2012-06-05,29.96,30.575,29.835,30.5,1631443.0
2012-06-06,30.71,30.85,30.56,30.845,925757.0
2012-06-07,30.915,31.12,30.805,30.905,1522030.0
2012-06-08,30.805,30.835,30.29,30.305,1405481.0
2012-06-11,30.575,30.585,30.17,30.23,879314.0
2012-06-12,30.23,30.655,30.185,30.61,1258348.0
2012-06-13,30.46,30.905,30.41,30.75,1012925.0
2012-06-14,30.88,30.88,30.55,30.715,1041894.0
2012-06-15,30.855,30.98,30.765,30.98,2508909.0
2012-06-18,30.95,31.11,30.685,30.79,1126763.0
2012-06-19,30.88,31.295,30.8,31.265,1539703.0
2012-06-20,31.275,31.42,31.025,31.36,935098.0
2012-06-21,31.315,31.385,30.745,30.79,1007989.0
2012-06-22,30.96,31.08,30.875,30.995,655160.0
2012-06-25,30.8,30.845,30.565,30.7,759820.0
2012-06-26,30.715,30.935,30.63,30.87,1033816.0
2012-06-27,30.94,31.17,30.83,31.02,773482.0
2012-06-28,30.94,31.15,30.65,31.15,933522.0
2012-06-29,31.475,31.58,31.345,31.565,1215642.0
2012-07-03,31.935,32.23,31.655,32.185,1404716.0
2012-07-04,32.2,32.54,32.12,32.41,631359.0
2012-07-05,32.47,32.485,32.135,32.23,1255680.0
2012-07-06,32.04,32.135,31.84,31.995,629547.0
2012-07-09,31.925,32.135,31.735,32.03,547909.0
2012-07-10,32.04,32.31,31.71,32.075,1578620.0
2012-07-11,31.945,32.395,31.94,32.32,1350462.0
2012-07-12,32.215,32.23,31.98,32.09,796652.0
2012-07-13,32.225,32.355,32.1,32.22,809954.0
2012-07-16,32.145,32.33,32.03,32.23,706607.0
2012-07-17,32.25,32.385,32.215,32.31,516028.0
2012-07-18,32.39,32.58,32.285,32.415,722118.0
2012-07-19,32.53,32.73,32.44,32.71,1010946.0
2012-07-20,32.625,32.65,32.49,32.6,969685.0
2012-07-23,32.43,32.43,31.98,32.28,1270124.0
2012-07-24,32.285,32.345,32.025,32.17,1109160.0
2012-07-25,32.235,32.285,32.135,32.175,1177294.0
2012-07-26,32.34,32.465,32.23,32.385,959493.0
2012-07-27,32.54,32.82,32.425,32.715,1433196.0
2012-07-30,32.84,32.88,32.6,32.8,854718.0
2012-07-31,32.77,32.9,32.57,32.615,1121508.0
2012-08-01,32.76,32.84,32.575,32.61,984512.0
2012-08-02,32.525,32.54,32.21,32.265,1007994.0
2012-08-03,32.555,32.74,32.515,32.565,699528.0
2012-08-07,32.765,32.785,32.555,32.685,1018868.0
2012-08-08,32.7,32.755,32.32,32.35,1360518.0
2012-08-09,32.425,32.53,32.35,32.46,542556.0
2012-08-10,32.45,32.51,32.28,32.445,522753.0
2012-08-13,32.48,32.53,32.275,32.45,571886.0
2012-08-14,32.51,32.595,32.435,32.435,538657.0
2012-08-15,32.475,32.63,32.435,32.555,670881.0
2012-08-16,32.645,32.82,32.52,32.81,685940.0
2012-08-17,32.89,32.975,32.795,32.94,818963.0
2012-08-20,32.935,33.21,32.885,33.13,800043.0
2012-08-21,33.16,33.28,32.885,33.005,876555.0
2012-08-22,32.965,32.99,32.71,32.73,713959.0
2012-08-23,32.74,32.74,32.48,32.675,742349.0
2012-08-24,32.71,32.99,32.555,32.72,912615.0
2012-08-27,32.86,32.925,32.715,32.765,541259.0
2012-08-28,33.145,33.32,32.895,32.895,2897846.0
2012-08-29,33.05,33.19,33.015,33.045,1692112.0
2012-08-30,33.02,33.02,32.575,32.59,1565812.0
2012-08-31,32.665,32.93,32.57,32.72,1750569.0
2012-09-04,32.785,32.785,32.345,32.425,1328968.0
2012-09-05,32.485,32.55,32.42,32.48,1157685.0
2012-09-06,32.65,32.795,32.615,32.72,980945.0
2012-09-07,32.815,32.88,32.53,32.815,1176113.0
2012-09-10,32.795,33.0,32.775,32.935,598104.0
2012-09-11,32.99,33.045,32.845,32.95,870719.0
2012-09-12,33.055,33.185,32.85,32.91,738713.0
2012-09-13,32.905,33.1,32.8,33.02,977971.0
2012-09-14,33.16,33.22,33.05,33.15,1483500.0
2012-09-17,33.15,33.245,33.05,33.175,779927.0
2012-09-18,33.175,33.215,32.99,33.085,1031446.0
2012-09-19,33.135,33.175,33.075,33.1,769418.0
2012-09-20,33.06,33.125,32.99,33.1,494714.0
2012-09-21,33.1,33.125,32.93,32.93,3138334.0
2012-09-24,32.905,32.99,32.755,32.9,885348.0
2012-09-25,32.935,33.065,32.86,32.925,1121661.0
2012-09-26,32.86,33.0,32.84,32.905,1025238.0
2012-09-27,32.965,33.115,32.82,32.965,903105.0
2012-09-28,32.885,32.99,32.735,32.99,1166522.0
2012-10-01,33.115,33.255,33.03,33.16,972608.0
2012-10-02,33.22,33.245,33.045,33.185,520683.0
2012-10-03,33.23,33.355,33.145,33.3,938734.0
2012-10-04,33.36,33.63,33.335,33.535,2136121.0
2012-10-05,33.59,33.67,33.52,33.55,492229.0
2012-10-09,33.64,33.64,33.335,33.405,849451.0
2012-10-10,33.28,33.365,33.23,33.285,981163.0
2012-10-11,33.275,33.45,33.27,33.315,634501.0
2012-10-12,33.335,33.36,33.075,33.2,665050.0
2012-10-15,33.235,33.425,33.2,33.35,674990.0
2012-10-16,33.505,33.725,33.485,33.595,1143491.0
2012-10-17,33.645,33.855,33.605,33.8,965066.0
2012-10-18,33.69,33.995,33.685,33.92,808257.0
2012-10-19,33.85,33.955,33.82,33.825,957512.0
2012-10-22,33.83,33.91,33.72,33.83,914532.0
2012-10-23,33.675,33.675,33.395,33.53,1495750.0
2012-10-24,33.675,33.675,33.49,33.565,958699.0
2012-10-25,33.725,33.925,33.675,33.815,1074276.0
2012-10-26,33.78,34.05,33.775,33.925,1470890.0
2012-10-29,33.785,33.93,33.745,33.825,1003795.0
2012-10-30,33.885,34.09,33.825,33.98,873312.0
2012-10-31,34.055,34.115,33.885,33.925,891607.0
2012-11-01,34.035,34.125,33.915,34.015,983107.0
2012-11-02,34.055,34.125,33.84,33.865,766916.0
2012-11-05,33.97,33.97,33.715,33.905,734103.0
2012-11-06,33.97,34.085,33.915,34.0,775519.0
2012-11-07,33.97,33.99,33.725,33.77,972222.0
2012-11-08,33.74,33.845,33.535,33.595,808217.0
2012-11-09,33.48,33.78,33.42,33.665,696449.0
2012-11-12,33.665,33.915,33.61,33.82,734543.0
2012-11-13,33.735,33.96,33.67,33.765,1313738.0
2012-11-14,33.745,33.815,33.1,33.17,1854363.0
2012-11-15,33.13,33.13,32.655,32.81,1519503.0
2012-11-16,32.905,33.125,32.615,33.085,1195183.0
2012-11-19,33.425,33.475,33.245,33.33,834257.0
2012-11-20,33.375,33.63,33.245,33.625,939360.0
2012-11-21,33.555,33.945,33.555,33.84,999646.0
2012-11-22,33.965,33.99,33.65,33.65,300142.0
2012-11-23,33.76,34.055,33.74,33.885,624238.0
2012-11-26,33.975,34.095,33.885,34.04,592804.0
2012-11-27,34.12,34.135,33.97,33.97,816329.0
2012-11-28,33.83,34.115,33.83,34.07,741234.0
2012-11-29,34.115,34.3,34.115,34.23,1176584.0
2012-11-30,34.23,34.375,34.19,34.3,1536928.0
2012-12-03,34.345,34.385,33.98,34.08,1223682.0
2012-12-04,34.35,34.44,34.095,34.275,2370575.0
2012-12-05,34.315,34.39,34.24,34.27,1106937.0
2012-12-06,34.305,34.325,33.96,34.22,763681.0
2012-12-07,34.245,34.31,34.115,34.225,790778.0
2012-12-10,34.33,34.355,34.035,34.26,1089450.0
2012-12-11,34.2,34.49,34.2,34.4,1034959.0
2012-12-12,34.455,34.58,34.4,34.55,1651495.0
2012-12-13,34.455,34.605,34.43,34.55,829798.0
2012-12-14,34.575,34.585,34.46,34.555,838041.0
2012-12-17,34.555,34.59,34.19,34.455,1717361.0
2012-12-18,34.465,34.77,34.455,34.71,1158089.0
2012-12-19,34.775,35.06,34.73,35.02,1400895.0
2012-12-20,34.945,35.075,34.855,35.075,977987.0
2012-12-21,34.925,35.105,34.75,35.105,2514418.0
2012-12-24,35.095,35.245,35.0,35.155,594490.0
2012-12-27,34.98,35.195,34.72,34.96,782243.0
2012-12-28,34.86,34.97,34.775,34.97,506138.0
2012-12-31,34.845,35.06,34.805,34.98,750601.0
2013-01-02,35.235,35.325,34.995,35.17,984945.0
2013-01-03,35.2,35.29,35.155,35.28,996966.0
2013-01-04,35.3,35.475,35.265,35.425,852246.0
2013-01-07,35.415,35.555,35.265,35.505,1409006.0
2013-01-08,35.55,35.61,35.34,35.565,852139.0
2013-01-09,35.57,35.84,35.52,35.745,1335069.0
2013-01-10,35.825,35.915,35.66,35.75,621022.0
2013-01-11,35.785,35.825,35.585,35.74,568831.0
2013-01-14,35.77,35.865,35.675,35.81,759781.0
2013-01-15,35.7,35.965,35.7,35.935,802272.0
2013-01-16,35.895,36.03,35.815,35.975,756753.0
2013-01-17,35.98,36.19,35.98,36.12,876529.0
2013-01-18,36.155,36.475,36.125,36.345,990154.0
2013-01-21,36.44,36.7,36.39,36.62,604978.0
2013-01-22,36.67,36.825,36.625,36.825,1056439.0
2013-01-23,36.78,37.07,36.775,36.88,1128597.0
2013-01-24,36.96,37.045,36.785,36.805,2488062.0
2013-01-25,36.88,36.93,36.82,36.875,1588007.0
2013-01-28,37.015,37.195,36.96,37.09,2153897.0
2013-01-29,37.075,37.15,37.015,37.045,1606238.0
2013-01-30,36.91,37.14,36.77,36.855,1181805.0
2013-01-31,36.895,36.895,36.565,36.615,862354.0
2013-02-01,36.735,36.87,36.53,36.585,1291532.0
2013-02-04,36.42,36.47,36.16,36.35,1614554.0
2013-02-05,36.35,36.55,36.255,36.315,1612782.0
2013-02-06,36.32,36.69,36.29,36.6,1889298.0
2013-02-07,36.625,36.725,36.365,36.44,1273601.0
2013-02-08,36.385,36.71,36.385,36.61,703595.0
2013-02-11,36.575,36.71,36.51,36.51,657285.0
2013-02-12,36.48,36.575,36.43,36.465,625548.0
2013-02-13,36.57,36.65,36.475,36.55,657909.0
2013-02-14,36.585,36.59,36.125,36.435,1294033.0
2013-02-15,36.44,36.55,36.295,36.395,1000475.0
2013-02-19,36.55,36.885,36.185,36.725,1081587.0
2013-02-20,36.765,36.875,36.625,36.805,1679526.0
2013-02-21,36.68,36.71,36.335,36.455,1362287.0
2013-02-22,36.5,36.75,36.485,36.685,881394.0
2013-02-25,36.745,36.995,36.58,36.58,1378554.0
2013-02-26,36.745,37.185,36.65,37.055,1598668.0
2013-02-27,36.985,37.115,36.855,37.07,1012913.0
2013-02-28,37.09,37.385,37.045,37.325,1467058.0
2013-03-01,37.27,37.37,37.09,37.25,1819395.0
2013-03-04,37.2,37.28,37.07,37.145,611223.0
2013-03-05,37.265,37.45,37.21,37.295,1148086.0
2013-03-06,37.435,37.485,37.14,37.185,1016719.0
2013-03-07,37.285,37.33,37.065,37.15,969226.0
2013-03-08,37.26,37.26,36.855,37.12,1866965.0
2013-03-11,37.175,37.495,37.135,37.395,1134834.0
2013-03-12,37.465,37.495,37.27,37.375,1105055.0
2013-03-13,37.375,37.465,37.105,37.32,1801514.0
2013-03-14,37.305,37.4,37.055,37.335,1774324.0
2013-03-15,37.285,37.43,37.19,37.25,2277887.0
2013-03-18,37.115,37.29,37.005,37.07,848129.0
2013-03-19,37.12,37.32,36.97,37.055,1210781.0
2013-03-20,37.09,37.21,37.015,37.15,1399457.0
2013-03-21,37.185,37.19,36.825,37.04,1607181.0
2013-03-22,37.145,37.425,37.085,37.17,913979.0
2013-03-25,37.37,37.375,36.95,37.015,860200.0
2013-03-26,37.16,37.33,37.105,37.315,940460.0
2013-03-27,37.225,37.225,36.94,37.01,1152680.0
2013-03-28,37.0,37.245,36.805,37.17,1311008.0
2013-04-01,37.185,37.335,37.14,37.17,816880.0
2013-04-02,37.21,37.43,37.175,37.405,1027556.0
2013-04-03,37.435,37.46,36.705,36.925,1589029.0
2013-04-04,36.95,37.015,36.305,36.425,1505761.0
2013-04-05,36.27,36.3,35.765,36.105,1757251.0
2013-04-08,36.09,36.285,35.755,36.23,859055.0
2013-04-09,36.39,36.705,36.16,36.44,1458905.0
2013-04-10,36.57,37.035,36.52,36.85,1341385.0
2013-04-11,36.92,36.95,36.545,36.69,884711.0
2013-04-12,36.585,36.765,36.19,36.745,1304041.0
2013-04-15,36.565,36.805,36.185,36.225,1009144.0
2013-04-16,36.36,36.76,36.245,36.715,1091734.0
2013-04-17,36.675,36.795,36.19,36.6,1094959.0
2013-04-18,36.715,36.73,36.27,36.27,810960.0
2013-04-19,36.22,36.705,36.22,36.62,975629.0
2013-04-22,36.625,36.79,36.36,36.58,626981.0
2013-04-23,36.73,36.82,36.495,36.695,1074273.0
2013-04-24,36.785,36.935,36.575,36.835,1045841.0
2013-04-25,36.9,36.9,36.735,36.86,1019538.0
2013-04-26,36.845,36.935,36.57,36.795,1251488.0
2013-04-29,36.87,37.015,36.705,36.87,1245665.0
2013-04-30,36.79,37.3,36.76,37.165,2124193.0
2013-05-01,37.165,37.22,36.57,36.685,1491174.0
2013-05-02,36.615,37.015,36.47,36.89,1365329.0
2013-05-03,37.025,37.155,36.815,36.82,1125011.0
2013-05-06,36.915,37.02,36.53,36.745,1370282.0
2013-05-07,36.805,37.08,36.76,36.95,1839018.0
2013-05-08,36.95,37.315,36.905,37.26,1604613.0
2013-05-09,37.29,37.345,36.765,36.915,2021294.0
2013-05-10,36.965,37.05,36.53,36.665,1413609.0
2013-05-13,36.695,36.725,36.45,36.49,1003794.0
2013-05-14,36.455,36.705,36.225,36.245,2152093.0
2013-05-15,36.205,36.3,35.865,36.165,1741787.0
2013-05-16,36.19,36.52,36.13,36.18,1053482.0
2013-05-17,36.15,36.67,36.115,36.57,2162871.0
2013-05-21,36.765,37.19,36.6,37.07,1696986.0
2013-05-22,37.195,37.55,37.07,37.165,2146814.0
2013-05-23,36.9,37.325,36.78,37.18,1281355.0
2013-05-24,37.025,37.26,37.0,37.18,1053746.0
2013-05-27,37.255,37.335,37.125,37.235,230837.0
2013-05-28,37.42,37.535,37.17,37.465,903704.0
2013-05-29,36.92,36.92,36.445,36.76,3076035.0
2013-05-30,36.705,36.76,36.33,36.37,1557911.0
2013-05-31,36.345,36.385,36.015,36.095,1400667.0
2013-06-03,36.125,36.37,35.645,35.7,1683970.0
2013-06-04,35.88,36.185,35.805,36.045,1182752.0
2013-06-05,35.915,36.025,35.38,35.455,1734835.0
2013-06-06,35.35,35.46,34.885,35.315,1743205.0
2013-06-07,35.37,35.585,35.22,35.36,1576901.0
2013-06-10,35.46,35.745,35.26,35.66,1105252.0
2013-06-11,35.525,35.67,35.18,35.38,1316925.0
2013-06-12,35.42,35.52,35.0,35.15,1528573.0
2013-06-13,35.095,35.82,34.91,35.615,1397820.0
2013-06-14,35.465,35.655,35.295,35.38,1902255.0
2013-06-17,35.655,35.735,35.495,35.535,773985.0
2013-06-18,35.635,35.865,35.505,35.685,685195.0
2013-06-19,35.565,35.63,35.2,35.36,1433456.0
2013-06-20,35.115,35.2,34.55,34.655,2093120.0
2013-06-21,34.895,35.185,34.755,34.85,2933062.0
2013-06-24,34.79,35.125,34.515,34.86,976432.0
2013-06-25,35.145,35.52,34.885,35.385,1268034.0
2013-06-26,35.495,35.65,35.285,35.595,1087738.0
2013-06-27,35.845,36.045,35.63,35.825,982896.0
2013-06-28,35.745,36.245,35.73,35.88,997980.0
2013-07-02,35.88,36.13,35.66,36.115,1228070.0
2013-07-03,36.12,36.12,35.635,35.99,1070177.0
2013-07-04,36.16,36.255,35.88,35.995,329088.0
2013-07-05,36.115,36.335,36.02,36.235,1547278.0
2013-07-08,36.405,36.525,36.35,36.48,856593.0
2013-07-09,36.585,36.825,36.245,36.8,1219756.0
2013-07-10,36.85,36.85,36.39,36.585,902549.0
2013-07-11,36.755,36.995,36.67,36.98,1367929.0
2013-07-12,37.035,37.135,36.925,37.0,598641.0
2013-07-15,37.03,37.265,36.995,37.155,732872.0
2013-07-16,37.28,37.305,36.995,37.13,806762.0
2013-07-17,37.16,37.605,37.145,37.46,1619992.0
2013-07-18,37.56,38.035,37.525,37.87,2001235.0
2013-07-19,37.735,38.15,37.725,38.035,1457825.0
2013-07-22,37.995,38.25,37.995,38.24,1052723.0
2013-07-23,38.32,38.505,38.14,38.265,1271316.0
2013-07-24,38.34,38.63,38.325,38.52,1639209.0
2013-07-25,38.45,38.665,38.295,38.54,1144067.0
2013-07-26,38.435,38.635,38.355,38.56,934550.0
2013-07-29,38.465,38.815,38.445,38.7,1519262.0
2013-07-30,38.7,38.79,38.1,38.195,2445812.0
2013-07-31,38.33,38.405,37.92,37.995,1039909.0
2013-08-01,38.17,38.265,37.82,38.005,1062567.0
2013-08-02,37.81,38.185,37.81,38.09,860625.0
2013-08-06,38.065,38.135,37.75,37.97,1042142.0
2013-08-07,37.74,37.855,37.6,37.76,1659998.0
2013-08-08,37.625,38.125,37.6,37.905,950151.0
2013-08-09,37.805,37.98,37.69,37.86,806060.0
2013-08-12,37.785,37.875,37.66,37.725,641829.0
2013-08-13,37.78,38.26,37.72,38.13,1000641.0
2013-08-14,38.14,38.275,37.92,38.165,771953.0
2013-08-15,37.95,38.125,37.815,38.12,890313.0
2013-08-16,37.965,38.53,37.96,38.32,665055.0
2013-08-19,38.25,38.275,37.95,38.045,829236.0
2013-08-20,38.075,38.525,38.03,38.295,951058.0
2013-08-21,38.22,38.525,38.035,38.35,1098060.0
2013-08-22,38.36,38.65,38.31,38.535,1242066.0
2013-08-23,38.575,38.905,38.575,38.785,1480022.0
2013-08-26,38.905,39.155,38.82,39.13,1646870.0
2013-08-27,39.08,39.405,38.84,39.29,3257099.0
2013-08-28,39.2,39.64,39.145,39.375,1951497.0
2013-08-29,39.415,39.86,39.385,39.785,2013056.0
2013-08-30,39.785,39.835,39.325,39.325,1320247.0
2013-09-03,39.55,39.835,39.47,39.615,816387.0
2013-09-04,39.515,39.91,39.49,39.735,841435.0
2013-09-05,39.75,40.265,39.705,40.19,1358558.0
2013-09-06,40.33,40.36,39.855,39.975,1055153.0
2013-09-09,39.975,40.11,39.77,39.92,658099.0
2013-09-10,39.855,40.04,39.635,39.73,1074609.0
2013-09-11,39.735,40.085,39.67,39.935,770249.0
2013-09-12,39.865,39.97,39.435,39.625,777133.0
2013-09-13,39.66,39.845,39.56,39.595,624303.0
2013-09-16,39.705,40.065,39.69,39.925,912398.0
2013-09-17,40.01,40.24,39.94,40.155,752424.0
2013-09-18,40.145,40.26,39.985,40.1,829694.0
2013-09-19,40.26,40.26,39.97,40.19,950615.0
2013-09-20,40.325,40.545,40.065,40.305,2738830.0
2013-09-23,40.36,40.58,40.255,40.44,912477.0
2013-09-24,40.33,40.755,40.305,40.635,1176996.0
2013-09-25,40.69,40.895,40.5,40.69,866058.0
2013-09-26,40.68,40.83,40.575,40.645,941827.0
2013-09-27,40.6,40.975,40.54,40.805,691388.0
2013-09-30,40.69,41.16,40.605,40.895,1244903.0
2013-10-01,40.955,41.29,40.925,41.15,1244684.0
2013-10-02,41.075,41.145,40.825,41.05,993899.0
2013-10-03,41.045,41.13,40.66,40.85,952293.0
2013-10-04,40.73,41.01,40.72,40.9,461221.0
2013-10-07,40.83,41.145,40.69,40.945,707134.0
2013-10-08,40.94,41.14,40.745,40.835,684353.0
2013-10-09,40.775,40.995,40.755,40.835,1402591.0
2013-10-10,40.955,41.485,40.955,41.34,1589363.0
2013-10-11,41.52,41.64,41.45,41.54,773574.0
2013-10-15,41.64,41.87,41.35,41.775,1406303.0
2013-10-16,41.64,42.03,41.64,42.03,1083321.0
2013-10-17,42.115,42.295,41.89,42.295,1139075.0
2013-10-18,42.31,42.86,42.305,42.685,1013058.0
2013-10-21,42.77,43.095,42.62,42.92,1306601.0
2013-10-22,43.125,43.37,43.065,43.205,1421102.0
2013-10-23,43.275,43.46,42.99,43.025,1744083.0
2013-10-24,43.125,43.325,43.01,43.105,1080074.0
2013-10-25,43.125,43.485,43.12,43.385,747711.0
2013-10-28,43.47,43.555,43.425,43.465,880091.0
2013-10-29,43.595,43.96,43.555,43.96,1650181.0
2013-10-30,44.01,44.015,43.66,43.755,1553848.0
2013-10-31,43.675,44.03,43.635,43.635,1303217.0
2013-11-01,43.745,43.985,43.69,43.875,861348.0
2013-11-04,43.985,44.045,43.61,43.785,528335.0
2013-11-05,43.78,43.85,43.6,43.805,618302.0
2013-11-06,43.895,44.015,43.86,43.96,599000.0
2013-11-07,43.96,44.015,43.49,43.525,1872891.0
2013-11-08,43.475,43.925,43.475,43.72,802311.0
2013-11-11,43.795,43.84,43.66,43.665,498160.0
2013-11-12,43.7,43.925,43.565,43.75,605116.0
2013-11-13,43.64,44.24,43.63,44.13,1023565.0
2013-11-14,44.195,44.46,44.1,44.195,895460.0
2013-11-15,44.225,44.49,44.195,44.42,1021607.0
2013-11-18,44.465,44.605,44.205,44.31,868687.0
2013-11-19,44.31,44.435,44.225,44.225,705832.0
2013-11-20,44.35,44.465,44.12,44.31,851451.0
2013-11-21,44.325,44.35,44.165,44.25,1187154.0
2013-11-22,44.255,44.65,44.2,44.47,1347095.0
2013-11-25,44.53,44.88,44.515,44.56,1160494.0
2013-11-26,44.56,44.655,44.165,44.265,1466101.0
2013-11-27,44.285,44.705,44.285,44.39,870162.0
2013-11-28,44.4,44.59,44.085,44.085,349863.0
2013-11-29,44.085,44.725,44.085,44.23,1026550.0
2013-12-02,44.235,44.575,44.045,44.18,1230293.0
2013-12-03,43.25,43.265,41.91,42.21,5293036.0
2013-12-04,42.085,42.125,41.915,42.03,2082062.0
2013-12-05,41.985,42.0,41.425,41.61,2217884.0
2013-12-06,41.76,42.435,41.68,42.345,1728606.0
2013-12-09,42.5,42.615,42.26,42.27,1074946.0
2013-12-10,42.29,42.29,41.97,42.015,945425.0
2013-12-11,41.915,41.965,41.405,41.435,1677814.0
2013-12-12,41.365,41.545,41.12,41.34,1449573.0
2013-12-13,41.34,41.545,41.07,41.22,2036401.0
2013-12-16,41.35,41.81,41.3,41.69,1915171.0
2013-12-17,41.925,41.925,41.39,41.495,1199527.0
2013-12-18,41.53,41.88,41.45,41.815,1434261.0
2013-12-19,41.905,42.03,41.79,41.96,1165941.0
2013-12-20,42.105,42.345,42.0,42.0,2180086.0
2013-12-23,42.285,42.32,41.97,42.145,747783.0
2013-12-24,42.145,42.275,42.125,42.23,372257.0
2013-12-27,42.425,42.47,42.205,42.295,700684.0
2013-12-30,42.21,42.39,42.135,42.39,557608.0
2013-12-31,42.475,42.63,42.39,42.55,728898.0
2014-01-02,42.47,42.53,42.24,42.5,854209.0
2014-01-03,42.535,42.81,42.505,42.685,1122658.0
2014-01-06,42.83,42.84,42.42,42.565,1161882.0
2014-01-07,42.68,42.83,42.625,42.625,981956.0
2014-01-08,42.715,42.795,42.44,42.66,858906.0
2014-01-09,42.78,42.89,42.525,42.79,782492.0
2014-01-10,42.895,42.975,42.72,42.87,1328639.0
2014-01-13,42.84,43.19,42.835,43.08,953501.0
2014-01-14,43.21,43.255,42.975,43.02,844425.0
2014-01-15,43.175,43.315,43.01,43.105,1043977.0
2014-01-16,43.125,43.455,42.865,43.42,1221011.0
2014-01-17,43.415,43.79,43.415,43.655,920222.0
2014-01-20,43.665,43.83,43.645,43.765,659203.0
2014-01-21,43.86,43.985,43.685,43.69,1480787.0
2014-01-22,43.745,44.0,43.655,43.875,1104312.0
2014-01-23,43.72,43.84,43.685,43.695,789543.0
2014-01-24,43.565,43.685,43.125,43.265,1517454.0
2014-01-27,43.25,43.25,42.015,42.335,2412258.0
2014-01-28,42.33,42.535,41.815,42.385,2137012.0
2014-01-29,42.09,42.29,41.94,42.185,1428764.0
2014-01-30,42.22,42.325,41.6,42.14,2550232.0
2014-01-31,41.845,41.845,41.31,41.345,1922344.0
2014-02-03,41.365,41.39,40.74,41.075,1626833.0
2014-02-04,41.18,41.275,40.825,40.94,1458332.0
2014-02-05,41.07,41.45,40.725,41.365,1459903.0
2014-02-06,41.57,42.08,41.46,41.925,1786440.0
2014-02-07,42.155,42.165,41.585,42.095,1141241.0
2014-02-10,42.12,42.52,42.005,42.24,715151.0
2014-02-11,42.41,42.61,42.155,42.355,924007.0
2014-02-12,42.6,42.83,42.505,42.83,900442.0
2014-02-13,42.71,43.245,42.525,43.17,1373336.0
2014-02-14,43.135,43.42,43.02,43.335,988904.0
2014-02-18,43.365,43.71,43.345,43.56,1177166.0
2014-02-19,43.56,44.06,43.55,43.9,1570948.0
2014-02-20,43.955,44.19,43.805,44.005,1215573.0
2014-02-21,44.015,44.19,43.9,44.145,1281649.0
2014-02-24,44.105,44.36,43.935,44.08,1152649.0
2014-02-25,44.43,44.585,44.07,44.12,1344896.0
2014-02-26,44.245,44.495,44.13,44.43,1039616.0
2014-02-27,44.495,44.655,44.09,44.56,1108199.0
2014-02-28,44.525,44.71,44.305,44.305,1006029.0
2014-03-03,44.05,44.235,43.515,43.875,1697765.0
2014-03-04,44.035,44.315,43.89,44.04,1158845.0
2014-03-05,44.135,44.215,43.84,44.1,928776.0
2014-03-06,43.965,44.005,43.775,43.91,754563.0
2014-03-07,44.1,44.18,43.91,43.965,934382.0
2014-03-10,43.89,44.155,43.75,43.945,908588.0
2014-03-11,44.035,44.465,43.89,44.405,1758082.0
2014-03-12,44.205,44.52,44.18,44.52,793288.0
2014-03-13,44.57,44.63,43.805,43.995,1365991.0
2014-03-14,43.92,44.03,43.625,43.725,783654.0
2014-03-17,43.9,44.185,43.805,43.88,842150.0
2014-03-18,44.01,44.07,43.865,43.96,1140541.0
2014-03-19,43.985,44.12,43.865,44.12,760270.0
2014-03-20,44.05,44.375,43.895,44.285,1120048.0
2014-03-21,44.16,44.46,44.16,44.375,1875871.0
2014-03-24,44.465,44.64,44.375,44.64,1527909.0
2014-03-25,44.765,44.91,44.66,44.825,753651.0
2014-03-26,44.91,45.125,44.56,44.665,1379051.0
2014-03-27,44.69,44.835,44.205,44.475,904316.0
2014-03-28,44.7,44.855,44.56,44.665,773660.0
2014-03-31,44.815,45.085,44.775,44.925,730172.0
2014-04-01,44.95,45.16,44.92,44.985,784029.0
2014-04-02,45.08,45.095,44.805,45.0,832111.0
2014-04-03,45.01,45.03,44.655,44.84,614067.0
2014-04-04,44.95,45.065,44.84,45.04,978343.0
2014-04-07,44.95,45.4,44.92,45.245,1701994.0
2014-04-08,45.245,45.685,45.075,45.615,1386356.0
2014-04-09,45.56,45.94,45.54,45.775,812646.0
2014-04-10,45.84,45.86,45.38,45.545,862953.0
2014-04-11,45.435,45.675,45.32,45.625,1145594.0
2014-04-14,45.77,45.81,45.415,45.685,754035.0
2014-04-15,45.625,45.96,45.62,45.815,868531.0
2014-04-16,46.015,46.28,45.815,46.215,1058006.0
2014-04-17,46.155,46.35,46.08,46.3,734869.0
2014-04-21,46.285,46.58,46.225,46.35,534134.0
2014-04-22,46.47,46.565,46.14,46.32,720669.0
2014-04-23,46.37,46.415,46.075,46.235,829162.0
2014-04-24,46.35,46.405,46.105,46.18,798806.0
2014-04-25,46.105,46.2,45.9,46.04,914328.0
2014-04-28,46.135,46.215,45.915,46.17,1092384.0
2014-04-29,46.03,46.145,46.005,46.1,1046097.0
2014-04-30,46.08,46.48,46.06,46.355,1090382.0
2014-05-01,46.475,46.51,46.075,46.24,693718.0
2014-05-02,46.055,46.385,46.055,46.305,575167.0
2014-05-05,46.205,46.225,45.955,46.205,608574.0
2014-05-06,46.205,46.21,45.865,46.025,556576.0
2014-05-07,46.05,46.185,45.815,46.07,746690.0
2014-05-08,46.08,46.265,46.05,46.155,546601.0
2014-05-09,46.19,46.32,46.035,46.125,387363.0
2014-05-12,46.275,46.32,46.125,46.28,481924.0
2014-05-13,46.22,46.44,46.17,46.41,334039.0
2014-05-14,46.45,46.475,46.24,46.375,469888.0
2014-05-15,46.405,46.405,45.865,46.09,1032645.0
2014-05-16,46.02,46.09,45.695,45.885,759901.0
2014-05-20,45.865,45.91,45.575,45.74,700125.0
2014-05-21,45.78,46.225,45.665,46.17,619682.0
2014-05-22,46.3,46.815,46.19,46.81,1181810.0
2014-05-23,46.83,46.89,46.695,46.8,496079.0
2014-05-26,46.89,46.925,46.73,46.785,277863.0
2014-05-27,46.935,47.125,46.765,47.125,718240.0
2014-05-28,47.245,47.52,46.915,47.015,1327292.0
2014-05-29,46.92,47.14,46.41,46.81,986812.0
2014-05-30,46.785,46.91,46.45,46.805,646857.0
2014-06-02,46.785,46.94,46.64,46.78,605435.0
2014-06-03,46.805,47.195,46.695,47.0,794370.0
2014-06-04,47.02,47.245,46.76,47.245,655468.0
2014-06-05,47.245,47.26,46.91,47.125,738238.0
2014-06-06,47.07,47.13,46.835,47.035,739601.0
2014-06-09,46.95,47.215,46.94,47.1,676439.0
2014-06-10,47.07,47.64,47.07,47.375,881299.0
2014-06-11,47.305,47.545,46.945,47.15,959210.0
2014-06-12,47.15,47.15,46.815,47.025,542834.0
2014-06-13,47.05,47.385,47.015,47.08,548017.0
2014-06-16,47.0,47.33,46.95,47.08,521106.0
2014-06-17,47.035,47.265,46.955,47.18,550287.0
2014-06-18,47.245,47.34,47.075,47.295,687744.0
2014-06-19,47.295,47.56,47.185,47.46,4673314.0
2014-06-20,47.755,47.765,47.305,47.595,2256055.0
2014-06-23,47.735,47.775,47.295,47.535,734069.0
2014-06-24,47.555,47.755,47.49,47.57,869401.0
2014-06-25,47.52,47.755,47.405,47.545,560656.0
2014-06-26,47.645,47.885,47.37,47.78,883035.0
2014-06-27,47.8,48.27,47.76,48.215,991936.0
2014-06-30,48.22,48.395,48.02,48.215,587879.0
2014-07-02,48.225,48.475,48.135,48.345,599446.0
2014-07-03,48.475,48.76,48.37,48.395,1025321.0
2014-07-04,48.4,48.62,48.395,48.405,144303.0
2014-07-07,48.485,48.76,48.325,48.645,724072.0
2014-07-08,48.615,48.86,48.475,48.765,963608.0
2014-07-09,48.725,49.085,48.54,49.05,921305.0
2014-07-10,48.775,48.96,48.61,48.95,908679.0
2014-07-11,48.965,49.055,48.81,48.97,520207.0
2014-07-14,49.085,49.33,49.055,49.14,578817.0
2014-07-15,49.115,49.505,49.095,49.305,731572.0
2014-07-16,49.49,49.835,49.385,49.72,762937.0
2014-07-17,49.755,49.925,49.485,49.825,737466.0
2014-07-18,49.86,50.21,49.825,50.04,979023.0
2014-07-21,50.04,50.08,49.86,49.95,638221.0
2014-07-22,50.055,50.275,49.87,50.25,718234.0
2014-07-23,50.315,50.375,50.135,50.215,751503.0
2014-07-24,50.22,50.31,50.03,50.245,573478.0
2014-07-25,50.285,50.775,50.235,50.5,979503.0
2014-07-28,50.575,50.645,50.45,50.54,852519.0
2014-07-29,50.62,50.8,50.545,50.545,1279312.0
2014-07-30,50.535,50.735,50.425,50.695,1188418.0
2014-07-31,50.53,50.91,50.08,50.34,1352125.0
2014-08-01,50.18,50.48,49.365,49.555,1073408.0
2014-08-05,49.86,50.055,49.505,49.64,1228596.0
2014-08-06,49.44,49.805,49.295,49.655,945928.0
2014-08-07,49.805,49.83,48.91,49.22,967132.0
2014-08-08,49.155,49.27,48.68,49.095,758668.0
2014-08-11,49.06,49.52,49.04,49.325,533894.0
2014-08-12,49.465,49.705,49.195,49.415,582822.0
2014-08-13,49.55,49.605,49.17,49.37,787024.0
2014-08-14,49.4,49.755,49.39,49.74,704613.0
2014-08-15,49.78,49.925,49.25,49.69,869918.0
2014-08-18,49.855,49.97,49.755,49.785,775558.0
2014-08-19,49.945,50.47,49.925,50.355,1005526.0
2014-08-20,50.43,50.57,50.145,50.505,600781.0
2014-08-21,50.59,50.92,50.52,50.755,774206.0
2014-08-22,50.93,51.035,50.545,50.66,781676.0
2014-08-25,50.64,51.03,50.64,50.675,855843.0
2014-08-26,50.695,51.19,50.645,50.895,2111430.0
2014-08-27,51.005,51.915,50.955,51.5,2257323.0
2014-08-28,51.475,51.53,50.975,51.42,1543428.0
2014-08-29,51.415,51.84,51.325,51.825,1596052.0
2014-09-02,51.91,52.48,51.67,52.42,1493623.0
2014-09-03,52.685,52.785,52.425,52.67,1925397.0
2014-09-04,52.685,52.8,52.36,52.565,904756.0
2014-09-05,52.56,52.56,52.11,52.245,794373.0
2014-09-08,52.245,52.31,51.97,52.175,726326.0
2014-09-09,52.17,52.51,51.94,52.18,914426.0
2014-09-10,52.09,52.405,52.035,52.22,745295.0
2014-09-11,52.155,52.565,52.05,52.31,761726.0
2014-09-12,52.345,52.605,52.19,52.395,820568.0
2014-09-15,52.405,52.54,52.195,52.36,443201.0
2014-09-16,52.265,52.745,52.135,52.56,1204982.0
2014-09-17,52.655,52.765,52.37,52.57,651540.0
2014-09-18,52.715,53.095,52.64,52.915,692135.0
2014-09-19,52.775,53.005,52.18,52.275,2915141.0
2014-09-22,52.15,52.72,52.1,52.19,718827.0
2014-09-23,52.125,52.125,51.815,52.07,675030.0
2014-09-24,51.995,52.01,51.465,51.68,1006552.0
2014-09-25,51.53,51.58,50.665,50.815,1602166.0
2014-09-26,50.7,51.515,50.455,51.255,952981.0
2014-09-29,51.075,51.15,50.555,50.985,796260.0
2014-09-30,50.945,51.475,50.565,51.06,1122564.0
2014-10-01,51.035,51.06,50.56,50.77,801014.0
2014-10-02,50.49,50.895,49.895,50.64,1099659.0
2014-10-03,50.795,51.47,50.65,50.805,909764.0
2014-10-06,50.88,51.335,50.71,50.74,808110.0
2014-10-07,50.64,50.895,50.36,50.425,981789.0
2014-10-08,50.505,51.32,50.38,51.21,1208573.0
2014-10-09,51.37,51.435,50.71,51.245,1153210.0
2014-10-10,51.02,51.185,50.4,50.565,1376476.0
2014-10-14,50.1,50.365,49.865,50.065,1455077.0
2014-10-15,49.73,49.805,47.86,48.52,2410343.0
2014-10-16,47.695,49.285,47.33,48.59,2043636.0
2014-10-17,49.44,49.545,48.755,49.425,1459132.0
2014-10-20,49.65,49.96,49.4,49.855,1013675.0
2014-10-21,50.115,50.225,49.595,50.165,1683559.0
2014-10-22,50.28,50.3,49.6,49.74,1247319.0
2014-10-23,49.99,50.65,49.865,50.34,1074537.0
2014-10-24,50.375,50.585,50.195,50.49,724005.0
2014-10-27,50.51,50.72,50.21,50.72,747668.0
2014-10-28,50.795,51.23,50.725,51.075,902522.0
2014-10-29,51.155,51.205,50.52,50.905,1177055.0
2014-10-30,50.9,51.08,50.605,50.805,1017044.0
2014-10-31,51.155,51.545,51.005,51.145,1264108.0
2014-11-03,51.24,51.24,50.785,51.195,1131980.0
2014-11-04,51.055,51.43,50.575,51.17,1382746.0
2014-11-05,51.395,51.795,51.29,51.62,1428885.0
2014-11-06,51.745,51.875,50.95,51.05,1942417.0
2014-11-07,50.95,51.32,50.595,50.855,935044.0
2014-11-10,51.03,51.15,50.645,50.935,1254504.0
2014-11-11,50.97,51.295,50.78,50.83,959467.0
2014-11-12,50.78,51.175,50.5,51.17,1459186.0
2014-11-13,51.305,51.605,51.045,51.5,1234842.0
2014-11-14,51.475,51.605,51.27,51.43,928418.0
2014-11-17,51.375,51.705,51.22,51.275,1143380.0
2014-11-18,51.43,51.565,51.295,51.4,1043382.0
2014-11-19,51.44,51.74,51.365,51.655,1085325.0
2014-11-20,51.52,51.94,51.5,51.82,826638.0
2014-11-21,51.945,52.075,51.78,51.78,1099911.0
2014-11-24,52.03,52.185,51.89,52.065,812169.0
2014-11-25,52.185,52.315,51.875,52.08,968769.0
2014-11-26,52.15,52.325,52.095,52.31,543264.0
2014-11-27,52.315,52.66,52.095,52.49,445838.0
2014-11-28,52.49,52.81,52.31,52.475,969941.0
2014-12-01,52.215,52.445,51.38,52.12,2158884.0
2014-12-02,51.18,51.47,50.67,50.95,2587682.0
2014-12-03,51.11,51.12,50.385,50.695,1683965.0
2014-12-04,50.72,50.76,49.955,50.195,2323301.0
2014-12-05,50.525,50.6,49.73,50.23,2048070.0
2014-12-08,50.22,50.23,48.81,49.655,2388650.0
2014-12-09,49.205,49.615,48.895,49.615,1748984.0
2014-12-10,49.43,49.535,48.27,48.595,1973909.0
2014-12-11,48.545,49.175,48.365,48.94,1620509.0
2014-12-12,48.98,49.365,48.42,48.865,2023297.0
2014-12-15,49.11,49.725,48.72,49.665,2280821.0
2014-12-16,49.505,50.42,49.19,49.91,1799058.0
2014-12-17,49.905,50.41,49.525,50.225,2082155.0
2014-12-18,50.755,50.805,50.2,50.47,1831374.0
2014-12-19,50.72,50.775,50.15,50.15,4455225.0
2014-12-22,50.435,50.85,50.255,50.6,1404803.0
2014-12-23,50.795,51.3,50.7,51.11,1309289.0
2014-12-24,50.97,51.37,50.96,51.145,585395.0
2014-12-29,51.14,51.69,51.06,51.545,942247.0
2014-12-30,51.615,51.69,51.145,51.33,728025.0
2014-12-31,51.47,51.605,51.155,51.425,744928.0
2015-01-02,51.575,51.88,51.22,51.655,1072173.0
2015-01-05,51.43,51.52,50.04,50.505,1805616.0
2015-01-06,50.205,50.455,49.535,49.805,1591165.0
2015-01-07,50.06,50.48,49.58,49.785,1666497.0
2015-01-08,50.05,50.26,49.455,49.785,1535119.0
2015-01-09,49.855,49.86,48.73,48.98,1507000.0
2015-01-12,48.815,48.965,48.0,48.51,1477440.0
2015-01-13,48.405,48.84,47.22,47.765,2528315.0
2015-01-14,47.34,47.495,46.745,47.125,2133526.0
2015-01-15,47.315,47.52,46.54,47.07,2018812.0
2015-01-16,46.93,47.6,46.715,47.36,1238061.0
2015-01-19,47.245,47.5,46.995,47.235,428919.0
2015-01-20,47.365,47.59,47.125,47.32,1701528.0
2015-01-21,47.245,48.42,46.9,48.105,2327987.0
2015-01-22,48.33,49.045,48.185,48.84,1328599.0
2015-01-23,49.16,49.4,48.965,49.085,1341049.0
2015-01-26,49.18,49.26,48.57,48.895,1157390.0
2015-01-27,48.605,48.935,48.34,48.88,1209307.0
2015-01-28,49.29,49.295,48.25,48.34,1376897.0
2015-01-29,48.49,48.69,47.485,48.2,1894446.0
2015-01-30,47.59,47.7,46.075,46.115,3029185.0
2015-02-02,46.41,47.225,46.235,46.905,1775011.0
2015-02-03,47.4,48.37,47.245,48.06,1874667.0
2015-02-04,48.0,48.335,47.52,47.605,1070294.0
2015-02-05,47.855,48.74,47.63,48.63,1451109.0
2015-02-06,49.06,49.62,48.92,49.19,1466458.0
2015-02-09,48.8,49.62,48.795,49.27,995218.0
2015-02-10,49.56,49.6,48.75,49.2,893273.0
2015-02-11,49.215,49.635,48.8,49.16,1419464.0
2015-02-12,49.375,49.655,49.17,49.635,1135000.0
2015-02-13,49.82,49.995,49.56,49.755,1128240.0
2015-02-17,49.765,50.185,49.585,49.935,1154758.0
2015-02-18,50.035,50.035,49.265,49.515,1025395.0
2015-02-19,49.285,49.73,48.905,49.625,1101952.0
2015-02-20,49.635,49.73,48.81,49.25,1368612.0
2015-02-23,49.105,49.16,48.405,48.93,1419707.0
2015-02-24,47.975,48.365,47.245,47.95,2645220.0
2015-02-25,48.17,49.015,48.02,48.695,1826152.0
2015-02-26,48.98,49.205,48.785,48.945,1314982.0
2015-02-27,48.88,49.34,48.765,48.98,1566881.0
2015-03-02,49.01,49.105,48.6,48.785,929284.0
2015-03-03,48.91,48.92,48.025,48.13,1543381.0
2015-03-04,47.98,48.225,47.645,48.225,1283758.0
2015-03-05,48.29,48.675,48.055,48.245,994103.0
2015-03-06,48.25,48.72,47.915,48.095,1568213.0
2015-03-09,48.165,48.43,47.87,48.17,1091689.0
2015-03-10,48.085,48.095,47.195,47.47,1822408.0
2015-03-11,47.485,48.2,47.22,47.84,1147730.0
2015-03-12,47.93,48.7,47.885,48.465,1455518.0
2015-03-13,48.435,48.45,47.605,48.055,1362407.0
2015-03-16,48.15,49.025,48.125,48.585,1667070.0
2015-03-17,48.435,48.465,47.64,48.215,1247650.0
2015-03-18,48.355,48.505,47.86,48.115,1010687.0
2015-03-19,48.245,48.31,47.555,47.805,1081936.0
2015-03-20,47.83,48.34,47.805,48.27,2824258.0
2015-03-23,48.395,48.61,48.285,48.315,782956.0
2015-03-24,48.31,48.845,48.075,48.5,1212730.0
2015-03-25,48.61,48.69,47.865,47.94,1181353.0
2015-03-26,47.815,48.13,47.565,47.925,913613.0
2015-03-27,47.835,48.075,47.265,47.55,1101198.0
2015-03-30,47.625,48.145,47.415,47.44,1301543.0
2015-03-31,47.36,48.125,46.91,47.995,1600018.0
2015-04-01,47.975,48.025,47.455,47.935,1400349.0
2015-04-02,47.9,48.485,47.855,48.31,1080091.0
2015-04-06,48.18,48.745,47.98,48.34,805213.0
2015-04-07,48.465,49.01,48.465,48.835,1022679.0
2015-04-08,48.815,49.055,48.6,48.865,1208373.0
2015-04-09,48.905,49.54,48.895,49.405,1354276.0
2015-04-10,49.565,49.725,49.27,49.53,879577.0
2015-04-13,49.62,49.775,49.445,49.655,847072.0
2015-04-14,49.635,49.795,49.435,49.675,1227641.0
2015-04-15,49.825,50.635,49.675,50.34,2231087.0
2015-04-16,50.325,50.535,49.97,50.345,1323911.0
2015-04-17,50.155,50.29,49.89,50.16,1481777.0
2015-04-20,50.39,50.64,50.27,50.44,1389417.0
2015-04-21,50.59,50.65,50.305,50.52,948642.0
2015-04-22,50.425,50.425,49.745,50.375,1680802.0
2015-04-23,50.265,50.72,50.17,50.53,1252283.0
2015-04-24,50.665,50.775,50.53,50.72,722497.0
2015-04-27,50.91,51.065,50.73,50.84,1126724.0
2015-04-28,50.895,50.965,50.625,50.965,939821.0
2015-04-29,50.775,50.985,50.665,50.86,1321896.0
2015-04-30,50.86,50.87,50.2,50.34,1274095.0
2015-05-01,50.365,50.73,50.25,50.475,702963.0
2015-05-04,50.535,50.55,50.375,50.48,533457.0
2015-05-05,50.4,50.53,49.67,49.87,916014.0
2015-05-06,49.73,49.88,49.17,49.43,1074142.0
2015-05-07,49.38,49.525,48.935,49.515,1060572.0
2015-05-08,49.745,49.915,49.57,49.775,665834.0
2015-05-11,49.82,49.97,49.6,49.865,755939.0
2015-05-12,49.655,49.86,49.525,49.695,702294.0
2015-05-13,49.785,49.835,49.36,49.57,762246.0
2015-05-14,49.495,49.685,49.255,49.485,962883.0
2015-05-15,49.485,49.54,49.185,49.405,843844.0
2015-05-19,49.445,49.785,49.13,49.715,1125972.0
2015-05-20,49.72,50.065,49.415,49.58,1194651.0
2015-05-21,49.545,50.255,49.5,50.07,1134433.0
2015-05-22,50.05,50.1,49.83,50.0,555203.0
2015-05-25,49.915,50.095,49.87,50.005,200615.0
2015-05-26,50.005,50.09,49.19,49.75,1154779.0
2015-05-27,49.935,50.015,49.4,49.75,991114.0
2015-05-28,49.795,49.935,48.545,49.245,2419182.0
2015-05-29,49.17,49.245,48.43,48.48,1661462.0
2015-06-01,48.545,48.785,48.02,48.505,884750.0
2015-06-02,48.495,48.88,48.395,48.655,842221.0
2015-06-03,48.82,49.05,48.685,48.825,901120.0
2015-06-04,48.67,48.75,47.98,48.295,1757506.0
2015-06-05,48.275,48.62,48.12,48.275,991606.0
2015-06-08,48.27,48.29,47.28,47.44,1506045.0
2015-06-09,47.42,48.035,47.195,47.765,1170394.0
2015-06-10,47.875,48.25,47.82,47.835,991546.0
2015-06-11,47.955,48.095,47.59,47.59,1004923.0
2015-06-12,47.49,47.52,47.055,47.36,1020707.0
2015-06-15,47.19,47.885,47.07,47.83,1134357.0
2015-06-16,47.835,48.065,47.585,48.015,645900.0
2015-06-17,48.0,48.065,47.45,47.625,1022029.0
2015-06-18,47.54,47.635,47.3,47.56,940815.0
2015-06-19,47.15,47.495,46.7,46.99,4763538.0
2015-06-22,47.07,47.765,47.025,47.37,1230799.0
2015-06-23,47.58,48.115,47.435,47.975,1373129.0
2015-06-24,47.995,48.485,47.795,48.005,1358652.0
2015-06-25,48.15,48.505,48.005,48.3,1080959.0
2015-06-26,48.37,48.505,48.175,48.405,714497.0
2015-06-29,47.935,47.965,47.26,47.345,1045600.0
2015-06-30,47.6,47.805,47.265,47.265,1094125.0
2015-07-02,47.53,47.58,47.035,47.265,947980.0
2015-07-03,47.32,47.505,47.24,47.39,336016.0
2015-07-06,47.08,47.575,46.94,47.22,808222.0
2015-07-07,47.35,47.445,46.655,47.435,1244189.0
2015-07-08,47.165,47.32,46.875,47.005,796692.0
2015-07-09,47.28,47.485,46.75,46.825,986884.0
2015-07-10,47.165,47.39,47.1,47.38,726699.0
2015-07-13,47.78,47.885,47.505,47.585,1322677.0
2015-07-14,47.62,47.62,47.105,47.51,2394756.0
2015-07-15,47.58,48.085,47.425,47.965,1287054.0
2015-07-16,48.12,48.52,48.065,48.23,1026605.0
2015-07-17,48.28,48.31,47.84,48.08,583412.0
2015-07-20,48.08,48.155,47.495,47.68,894059.0
2015-07-21,47.76,47.76,47.12,47.39,772345.0
2015-07-22,47.26,47.35,46.94,47.05,825771.0
2015-07-23,47.055,47.07,46.575,46.865,1208046.0
2015-07-24,46.87,46.93,46.5,46.665,1091658.0
2015-07-27,46.405,46.43,45.875,45.985,1204508.0
2015-07-28,46.235,46.38,45.51,46.18,1691064.0
2015-07-29,46.195,47.165,46.08,47.035,1549342.0
2015-07-30,47.025,47.195,46.615,47.165,972367.0
2015-07-31,47.225,47.73,47.085,47.145,1151632.0
2015-08-04,47.145,47.48,46.775,47.24,876274.0
2015-08-05,47.475,47.79,47.285,47.675,1012217.0
2015-08-06,47.675,47.775,47.175,47.265,830059.0
2015-08-07,47.35,47.465,46.635,46.995,843666.0
2015-08-10,47.085,47.705,47.065,47.665,816994.0
2015-08-11,47.51,47.53,46.93,47.41,937108.0
2015-08-12,47.155,47.22,46.655,47.135,916078.0
2015-08-13,47.135,47.225,46.57,46.62,895622.0
2015-08-14,46.715,47.11,46.645,47.11,798017.0
2015-08-17,46.835,46.835,46.235,46.625,909188.0
2015-08-18,46.49,46.7,46.25,46.57,599666.0
2015-08-19,46.51,46.56,45.93,46.18,1122815.0
2015-08-20,45.865,45.96,45.25,45.25,1111108.0
2015-08-21,44.895,45.205,44.51,44.545,1731872.0
2015-08-24,41.35,43.815,41.35,42.75,2757354.0
2015-08-25,44.57,44.96,43.735,43.81,2365192.0
2015-08-26,44.695,45.895,43.98,45.895,3254251.0
2015-08-27,46.24,46.425,45.665,46.135,3306189.0
2015-08-28,46.11,46.11,45.49,45.93,1482062.0
2015-08-31,45.78,46.005,45.22,45.865,1724408.0
2015-09-01,45.115,45.165,44.09,44.405,1623290.0
2015-09-02,44.68,44.98,44.1,44.39,1135929.0
2015-09-03,44.59,45.025,44.355,44.755,1093437.0
2015-09-04,44.325,44.63,44.025,44.275,1115068.0
2015-09-08,44.875,45.045,44.57,44.8,882670.0
2015-09-09,45.2,45.35,44.605,44.645,1173344.0
2015-09-10,44.54,45.155,44.47,44.82,1017732.0
2015-09-11,45.025,45.025,44.38,44.52,1120462.0
2015-09-14,44.56,44.98,44.475,44.72,944329.0
2015-09-15,44.78,45.155,44.69,45.045,1032639.0
2015-09-16,45.085,46.14,45.02,46.11,1254314.0
2015-09-17,45.995,46.39,45.89,45.98,1128494.0
2015-09-18,45.425,45.63,45.295,45.355,4004146.0
2015-09-21,45.595,46.34,45.52,46.08,1480064.0
2015-09-22,45.54,45.555,45.03,45.34,1228113.0
2015-09-23,45.465,45.75,44.825,45.185,841874.0
2015-09-24,44.85,45.255,44.68,45.085,952088.0
2015-09-25,45.515,45.77,45.285,45.4,748381.0
2015-09-28,45.27,45.47,44.865,44.96,919276.0
2015-09-29,45.11,45.705,44.945,45.69,977390.0
2015-09-30,46.025,47.085,45.975,47.015,1842333.0
2015-10-01,47.155,47.305,46.47,47.265,1637559.0
2015-10-02,46.835,46.99,45.97,46.825,1693149.0
2015-10-05,47.24,47.765,47.19,47.595,1229946.0
2015-10-06,47.71,48.25,47.545,48.085,1315843.0
2015-10-07,48.375,48.725,48.3,48.635,1472346.0
2015-10-08,48.515,49.035,48.495,49.035,1442058.0
2015-10-09,49.15,49.355,48.52,48.78,1596506.0
2015-10-13,48.86,49.06,48.26,48.675,1490950.0
2015-10-14,48.65,48.87,47.885,48.065,1468366.0
2015-10-15,48.255,48.545,48.11,48.165,1320993.0
2015-10-16,48.375,48.86,48.205,48.68,1281354.0
2015-10-19,48.58,48.89,48.495,48.675,682391.0
2015-10-20,48.705,49.225,48.48,49.19,1166177.0
2015-10-21,49.325,49.6,49.035,49.035,1396081.0
2015-10-22,49.18,49.8,49.18,49.675,1815435.0
2015-10-23,50.09,50.335,49.88,50.085,1534844.0
2015-10-26,50.265,50.38,49.955,50.01,1241366.0
2015-10-27,49.955,50.27,49.875,50.1,1467415.0
2015-10-28,50.185,50.71,50.095,50.71,1495304.0
2015-10-29,50.505,50.63,50.2,50.22,1701954.0
2015-10-30,50.285,50.42,49.5,49.64,1978400.0
2015-11-02,49.66,49.77,49.11,49.395,886402.0
2015-11-03,49.395,49.56,49.115,49.245,984031.0
2015-11-04,49.415,49.77,49.34,49.58,1046012.0
2015-11-05,49.77,50.035,49.615,49.875,1043077.0
2015-11-06,50.025,50.395,49.775,50.185,984269.0
2015-11-09,50.185,50.2,49.395,49.88,879086.0
2015-11-10,49.66,50.22,49.475,50.065,827911.0
2015-11-11,50.15,50.305,49.84,50.045,723826.0
2015-11-12,49.78,49.81,49.04,49.15,941143.0
2015-11-13,48.96,49.11,48.355,48.465,1020020.0
2015-11-16,48.49,49.39,48.315,49.39,923291.0
2015-11-17,49.41,49.795,49.19,49.48,921719.0
2015-11-18,49.735,49.865,49.45,49.615,1013738.0
2015-11-19,49.63,50.195,49.48,49.97,1031060.0
2015-11-20,50.185,50.195,49.885,49.99,1129812.0
2015-11-23,49.985,50.3,49.91,50.15,1700848.0
2015-11-24,49.94,50.25,49.79,50.095,1357360.0
2015-11-25,50.235,50.265,49.905,50.2,1152557.0
2015-11-26,50.13,50.35,50.05,50.3,426266.0
2015-11-27,50.265,50.35,49.96,50.03,546269.0
2015-11-30,50.1,50.48,50.1,50.335,1281444.0
2015-12-01,50.635,51.175,50.395,51.06,1831382.0
2015-12-02,51.135,52.21,51.125,51.995,2607583.0
2015-12-03,52.145,52.255,51.55,51.655,1578953.0
2015-12-04,51.67,52.115,51.33,52.03,1705605.0
2015-12-07,51.865,51.975,50.775,51.01,2816849.0
2015-12-08,50.59,50.685,50.22,50.44,2356122.0
2015-12-09,50.265,51.375,50.265,50.545,1905222.0
2015-12-10,50.48,51.435,50.41,51.18,2149039.0
2015-12-11,50.885,51.025,50.33,50.415,1739324.0
2015-12-14,50.415,50.655,49.765,50.28,1595037.0
2015-12-15,50.535,51.37,50.325,51.37,1489633.0
2015-12-16,51.605,51.935,51.095,51.84,2019738.0
2015-12-17,51.895,52.125,51.16,51.565,1488621.0
2015-12-18,51.26,51.52,51.05,51.41,2721531.0
2015-12-21,51.66,51.89,51.175,51.38,1113217.0
2015-12-22,51.38,51.475,50.54,50.845,1298295.0
2015-12-23,51.075,51.155,50.86,51.095,1003838.0
2015-12-24,51.095,51.71,51.015,51.38,482264.0
2015-12-29,51.395,51.995,51.395,51.905,787073.0
2015-12-30,51.88,51.975,51.33,51.53,579611.0
2015-12-31,51.08,51.57,50.865,50.97,880791.0
2016-01-04,50.15,50.26,49.64,50.045,1630261.0
2016-01-05,50.05,50.3,49.685,50.015,1222956.0
2016-01-06,49.615,49.745,48.75,48.91,1775402.0
2016-01-07,48.165,48.45,47.74,47.995,2168000.0
2016-01-08,48.505,48.68,47.925,47.995,1362593.0
2016-01-11,48.1,48.27,47.7,48.05,1068548.0
2016-01-12,48.295,48.72,47.83,48.425,1179618.0
2016-01-13,48.605,48.805,46.99,47.0,1841992.0
2016-01-14,47.045,47.845,46.735,47.685,1815652.0
2016-01-15,46.465,46.765,45.99,46.25,1999502.0
2016-01-18,46.06,46.64,46.02,46.23,576192.0
2016-01-19,46.81,47.02,46.25,46.545,1613667.0
2016-01-20,45.93,46.18,45.3,45.805,1844704.0
2016-01-21,45.925,46.51,45.61,46.33,1573220.0
2016-01-22,47.1,48.145,47.0,48.145,1531101.0
2016-01-25,48.045,48.045,46.725,46.8,1129931.0
2016-01-26,47.055,47.595,46.82,47.51,1052927.0
2016-01-27,47.515,48.69,47.495,48.365,1729728.0
2016-01-28,48.795,49.335,48.225,49.235,1928521.0
2016-01-29,49.435,49.665,48.77,49.665,1288874.0
2016-02-01,49.455,49.455,48.67,49.06,1019506.0
2016-02-02,48.135,48.61,47.87,48.585,1364725.0
2016-02-03,48.775,49.105,48.035,48.84,1574710.0
2016-02-04,48.695,49.615,48.655,49.2,1067523.0
2016-02-05,49.14,49.31,48.76,49.08,803583.0
2016-02-08,48.535,48.795,48.075,48.55,1523731.0
2016-02-09,48.02,48.03,46.615,47.23,2244847.0
2016-02-10,47.56,47.99,46.32,46.41,1689737.0
2016-02-11,45.805,46.11,45.33,45.93,1605689.0
2016-02-12,46.485,47.475,46.405,47.475,1181505.0
2016-02-16,48.225,48.53,47.56,48.32,1547627.0
2016-02-17,48.65,49.375,48.65,49.285,1492956.0
2016-02-18,49.43,49.49,48.53,49.315,1164803.0
2016-02-19,48.7,49.15,48.525,49.12,1613615.0
2016-02-22,49.45,49.73,48.65,48.775,1375319.0
2016-02-23,49.205,49.915,48.42,48.65,1854357.0
2016-02-24,48.115,48.575,46.53,48.325,1798531.0
2016-02-25,48.53,48.665,48.11,48.44,892157.0
2016-02-26,48.83,49.19,48.51,48.96,838238.0
2016-02-29,49.165,49.51,48.79,49.29,952996.0
2016-03-01,49.495,50.26,49.44,50.17,1782705.0
2016-03-02,50.03,50.49,49.415,49.975,1246969.0
2016-03-03,50.19,50.44,50.03,50.405,1014653.0
2016-03-04,50.43,50.51,50.17,50.32,910511.0
2016-03-07,50.13,50.965,50.015,50.395,1288405.0
2016-03-08,50.18,51.225,50.1,50.93,1846083.0
2016-03-09,51.14,51.47,50.945,51.19,1296938.0
2016-03-10,51.5,51.7,50.875,51.18,1177209.0
2016-03-11,51.57,51.805,51.335,51.66,1127764.0
2016-03-14,51.475,51.795,51.47,51.6,980164.0
2016-03-15,51.45,51.905,51.35,51.86,1028445.0
2016-03-16,51.83,52.365,51.635,51.805,1153423.0
2016-03-17,51.9,52.61,51.635,52.385,1413061.0
2016-03-18,52.235,52.62,51.905,51.905,2489909.0
2016-03-21,51.95,52.395,51.72,52.19,683144.0
2016-03-22,52.03,52.315,51.83,51.94,665311.0
2016-03-23,52.25,52.28,51.745,51.95,811454.0
2016-03-24,51.675,51.745,51.1,51.47,978766.0
2016-03-28,51.5,51.96,51.25,51.8,481341.0
2016-03-29,51.675,51.865,51.26,51.76,776438.0
2016-03-30,51.995,52.48,51.93,52.175,916524.0
2016-03-31,52.05,52.44,51.995,52.075,733078.0
2016-04-01,51.88,52.25,51.385,52.075,883985.0
2016-04-04,52.23,52.23,51.78,51.945,565351.0
2016-04-05,51.61,51.925,51.39,51.805,760571.0
2016-04-06,51.805,51.93,51.345,51.765,1178812.0
2016-04-07,51.5,51.51,50.895,51.12,1013572.0
2016-04-08,51.355,51.93,51.335,51.72,996510.0
2016-04-11,51.745,52.13,51.74,51.91,1133252.0
2016-04-12,51.97,52.61,51.96,52.345,1323070.0
2016-04-13,52.66,53.095,52.56,52.895,1549445.0
2016-04-14,52.91,53.37,52.875,53.22,1281439.0
2016-04-15,53.21,53.755,53.12,53.615,1629993.0
2016-04-18,53.25,53.755,53.155,53.67,777266.0
2016-04-19,53.785,54.01,53.655,53.91,972326.0
2016-04-20,54.01,54.21,53.865,54.145,1093652.0
2016-04-21,54.145,54.24,53.76,53.98,1391220.0
2016-04-22,53.885,54.3,53.88,54.255,733725.0
2016-04-25,54.17,54.21,53.88,54.11,763786.0
2016-04-26,54.255,54.44,54.17,54.275,892415.0
2016-04-27,54.215,54.515,54.215,54.455,993148.0
2016-04-28,54.1,54.345,53.755,54.345,1345782.0
2016-04-29,54.2,54.555,54.105,54.525,969667.0
2016-05-02,54.5,54.62,54.265,54.475,690254.0
2016-05-03,54.165,54.245,53.745,54.14,1207692.0
2016-05-04,53.845,54.135,53.72,54.075,1154721.0
2016-05-05,54.235,54.235,53.635,53.745,953125.0
2016-05-06,53.5,54.015,53.375,53.735,890006.0
2016-05-09,53.72,53.92,53.525,53.685,632321.0
2016-05-10,53.9,54.6,53.895,54.365,938172.0
2016-05-11,54.255,54.685,54.155,54.365,695557.0
2016-05-12,54.48,54.7,54.22,54.62,925959.0
2016-05-13,54.46,54.855,54.44,54.745,885054.0
2016-05-16,54.72,55.225,54.7,54.935,1018798.0
2016-05-17,54.9,54.985,54.52,54.74,957554.0
2016-05-18,54.465,55.085,54.465,55.08,1322259.0
2016-05-19,54.94,55.035,54.5,54.865,1005397.0
2016-05-20,54.94,55.265,54.935,55.16,1230918.0
2016-05-24,55.3,55.86,55.24,55.52,1319821.0
2016-05-25,55.635,56.4,55.345,56.215,1540076.0
2016-05-26,56.195,56.36,55.435,55.9,1904983.0
2016-05-27,55.815,56.075,55.365,55.66,1355634.0
2016-05-30,55.7,55.78,55.375,55.6,495790.0
2016-05-31,55.595,55.735,54.845,54.9,1562950.0
2016-06-01,54.645,55.005,54.395,54.935,1300022.0
2016-06-02,54.88,55.26,54.775,55.14,1001885.0
2016-06-03,55.135,55.405,54.655,55.28,1272986.0
2016-06-06,55.38,55.71,55.365,55.6,1267038.0
2016-06-07,55.755,56.01,55.66,55.89,1172117.0
2016-06-08,55.955,56.07,55.365,55.9,1691667.0
2016-06-09,55.675,55.84,55.435,55.71,873725.0
2016-06-10,55.3,55.52,55.095,55.455,993204.0
2016-06-13,55.12,55.36,54.805,55.045,822494.0
2016-06-14,54.835,55.08,54.24,54.355,1137403.0
2016-06-15,54.525,54.84,54.415,54.495,829970.0
2016-06-16,54.255,54.5,53.765,54.435,857227.0
2016-06-17,54.395,54.775,54.315,54.365,3191544.0
2016-06-20,55.16,55.16,54.625,54.625,831840.0
2016-06-21,54.94,55.44,54.66,55.135,838253.0
2016-06-22,55.245,55.5,55.095,55.245,915040.0
2016-06-23,55.55,55.855,55.515,55.55,881514.0
2016-06-24,53.755,54.74,53.495,54.34,1334720.0
2016-06-27,53.785,53.96,53.245,53.54,1348337.0
2016-06-28,53.965,54.785,53.835,54.68,995585.0
2016-06-29,54.845,55.08,54.715,54.86,1034252.0
2016-06-30,55.02,55.02,54.5,54.665,1317643.0
2016-07-04,54.985,55.225,54.865,54.94,449813.0
2016-07-05,54.7,55.345,54.535,54.835,1010869.0
2016-07-06,54.64,55.2,54.375,55.065,794981.0
2016-07-07,55.155,55.265,54.76,54.9,825365.0
2016-07-08,55.18,55.83,55.175,55.335,1177248.0
2016-07-11,55.735,55.91,55.56,55.56,911416.0
2016-07-12,55.83,56.0,55.68,55.955,1222862.0
2016-07-13,56.035,56.18,55.68,56.14,1409375.0
2016-07-14,56.35,56.535,56.275,56.29,804035.0
2016-07-15,56.35,56.72,56.32,56.52,981190.0
2016-07-18,56.68,56.77,56.515,56.595,558815.0
2016-07-19,56.615,56.66,56.375,56.555,592561.0
2016-07-20,56.7,56.91,56.6,56.65,661467.0
2016-07-21,56.635,56.78,56.47,56.595,637789.0
2016-07-22,56.6,56.735,56.38,56.54,853019.0
2016-07-25,56.6,56.695,56.52,56.695,583182.0
2016-07-26,56.7,57.035,56.585,56.95,1053500.0
2016-07-27,56.94,56.975,56.25,56.61,1266185.0
2016-07-28,56.6,56.875,56.115,56.58,650704.0
2016-07-29,56.405,56.72,56.16,56.405,595572.0
2016-08-02,56.065,56.28,55.515,55.72,889937.0
2016-08-03,55.785,56.025,55.41,55.555,1155636.0
2016-08-04,55.485,55.73,55.0,55.325,939323.0
2016-08-05,55.615,55.95,55.58,55.83,820215.0
2016-08-08,55.735,56.38,55.735,56.26,821990.0
2016-08-09,56.26,56.76,56.255,56.47,628630.0
2016-08-10,56.495,56.62,56.235,56.37,778014.0
2016-08-11,56.605,56.74,56.505,56.55,655047.0
2016-08-12,56.53,56.53,56.2,56.37,702259.0
2016-08-15,56.495,56.65,56.36,56.625,546778.0
2016-08-16,56.435,56.49,56.18,56.315,592268.0
2016-08-17,56.275,56.69,56.215,56.65,656213.0
2016-08-18,56.55,56.57,56.24,56.375,565998.0
2016-08-19,56.485,56.67,56.095,56.64,720053.0
2016-08-22,56.565,56.89,56.275,56.89,704693.0
2016-08-23,57.515,58.505,57.485,58.135,2656890.0
2016-08-24,58.135,58.37,58.095,58.15,740845.0
2016-08-25,58.155,58.54,58.125,58.485,1161920.0
2016-08-26,58.425,58.58,58.255,58.52,732025.0
2016-08-29,58.61,58.925,58.535,58.705,578330.0
2016-08-30,58.82,59.04,58.73,58.875,710606.0
2016-08-31,58.865,59.11,58.405,58.695,949276.0
2016-09-01,58.71,58.975,58.495,58.725,732645.0
2016-09-02,58.845,59.33,58.61,58.725,890555.0
2016-09-06,58.705,58.745,58.21,58.475,926745.0
2016-09-07,58.425,58.61,58.125,58.405,564189.0
2016-09-08,58.265,58.34,57.98,58.135,543363.0
2016-09-09,57.9,58.035,57.495,57.755,938418.0
2016-09-12,57.565,57.995,57.355,57.775,929943.0
2016-09-13,57.37,57.495,57.045,57.295,1251637.0
2016-09-14,57.225,57.64,57.125,57.335,604150.0
2016-09-15,57.41,57.985,57.375,57.785,906514.0
2016-09-16,57.795,57.795,57.265,57.505,1556580.0
2016-09-19,57.775,58.07,57.485,57.625,460330.0
2016-09-20,57.9,58.035,57.435,57.66,712796.0
2016-09-21,57.895,58.155,57.725,58.01,697558.0
2016-09-22,58.2,58.44,58.09,58.27,772588.0
2016-09-23,58.155,58.21,57.745,57.91,727729.0
2016-09-26,57.725,57.805,57.44,57.69,600174.0
2016-09-27,57.63,58.095,57.39,57.775,834325.0
2016-09-28,57.95,58.315,57.94,58.225,601265.0
2016-09-29,58.305,58.455,57.865,58.03,831806.0
2016-09-30,58.095,58.34,57.995,58.015,749919.0
2016-10-03,57.92,58.035,57.67,57.92,561258.0
2016-10-04,57.025,57.41,56.51,56.89,2648466.0
2016-10-05,56.93,57.1,56.705,56.78,1242513.0
2016-10-06,56.78,56.9,56.465,56.725,1291879.0
2016-10-07,56.695,56.8,56.305,56.655,1109649.0
2016-10-11,56.55,56.81,56.41,56.64,643880.0
2016-10-12,56.63,57.005,56.495,56.875,873027.0
2016-10-13,56.685,57.11,56.405,57.05,981703.0
2016-10-14,57.215,57.455,56.93,57.01,1050885.0
2016-10-17,57.09,57.305,56.97,57.125,664577.0
2016-10-18,57.325,57.59,57.255,57.495,1024591.0
2016-10-19,57.605,57.755,57.375,57.545,1023866.0
2016-10-20,57.585,57.895,57.45,57.665,1168419.0
2016-10-21,57.595,57.89,57.565,57.71,905227.0
2016-10-24,57.805,58.265,57.73,58.21,1149436.0
2016-10-25,58.365,58.365,58.05,58.105,722687.0
2016-10-26,58.105,58.595,58.045,58.49,1236940.0
2016-10-27,58.6,58.91,58.375,58.67,1469174.0
2016-10-28,58.495,58.63,58.055,58.175,1536951.0
2016-10-31,58.13,58.37,58.055,58.18,744750.0
2016-11-01,58.16,58.205,57.6,57.895,1210715.0
2016-11-02,57.655,57.715,57.43,57.52,875716.0
2016-11-03,57.68,58.09,57.39,57.575,1222429.0
2016-11-04,57.525,57.565,56.965,57.135,1176465.0
2016-11-07,57.655,58.085,57.65,57.895,962630.0
2016-11-08,57.785,58.15,57.66,57.925,756885.0
2016-11-09,57.315,58.555,57.315,58.31,1469955.0
2016-11-10,58.525,58.99,58.44,58.73,1648333.0
2016-11-11,58.725,58.87,58.15,58.655,1048227.0
2016-11-14,58.89,59.435,58.8,59.01,1597257.0
2016-11-15,59.2,59.295,58.575,59.255,1719254.0
2016-11-16,59.08,59.265,58.8,59.125,1107934.0
2016-11-17,59.02,59.83,59.005,59.705,1372076.0
2016-11-18,59.61,59.885,59.49,59.87,1048603.0
2016-11-21,59.95,60.435,59.83,60.21,1471776.0
2016-11-22,60.44,60.75,60.12,60.25,1382567.0
2016-11-23,60.365,60.83,60.365,60.7,1343035.0
2016-11-24,60.635,60.845,60.47,60.525,545770.0
2016-11-25,60.505,60.9,60.355,60.54,753654.0
2016-11-28,60.66,60.79,60.38,60.62,898760.0
2016-11-29,60.695,61.095,60.675,60.755,979526.0
2016-11-30,60.81,60.965,60.28,60.34,1284773.0
2016-12-01,60.53,60.54,60.025,60.43,1264738.0
2016-12-02,60.365,60.865,60.28,60.66,1195869.0
2016-12-05,60.865,61.245,60.805,61.055,1018107.0
2016-12-06,62.53,62.84,62.485,62.745,2456703.0
2016-12-07,63.135,63.57,62.85,63.48,1716455.0
2016-12-08,63.73,65.125,63.555,64.765,1920227.0
2016-12-09,64.95,65.58,64.92,65.57,1209078.0
2016-12-12,65.43,65.695,65.26,65.405,923020.0
2016-12-13,65.57,66.06,65.56,65.78,888577.0
2016-12-14,65.61,65.78,65.25,65.535,968452.0
2016-12-15,65.43,66.03,65.43,65.84,1127171.0
2016-12-16,66.07,66.455,65.91,66.045,6947106.0
2016-12-19,66.175,66.29,65.82,65.855,859205.0
2016-12-20,65.945,66.36,65.945,66.06,764443.0
2016-12-21,66.07,66.19,65.88,66.19,423949.0
2016-12-22,66.175,66.515,65.99,66.37,808648.0
2016-12-23,66.415,66.52,66.215,66.23,342457.0
2016-12-28,66.32,66.44,66.025,66.245,530732.0
2016-12-29,66.18,66.395,65.895,66.115,450344.0
2016-12-30,66.17,66.19,65.73,65.82,583994.0
2017-01-03,66.045,66.37,65.995,66.155,1010650.0
2017-01-04,66.32,66.59,66.12,66.385,1186241.0
2017-01-05,66.33,66.79,66.19,66.66,893835.0
2017-01-06,66.725,66.725,66.35,66.49,545621.0
2017-01-09,66.365,66.57,65.91,66.36,711643.0
2017-01-10,66.59,66.865,66.35,66.575,666099.0
2017-01-11,66.745,67.38,66.585,67.375,1238197.0
2017-01-12,67.265,67.27,66.59,66.775,1339119.0
2017-01-13,66.985,67.205,66.735,66.775,978481.0
2017-01-16,66.85,66.95,66.665,66.95,393515.0
2017-01-17,66.715,66.735,66.4,66.575,1151070.0
2017-01-18,66.455,66.72,66.135,66.425,954455.0
2017-01-19,66.455,66.875,66.36,66.83,977653.0
2017-01-20,66.91,67.41,66.905,67.205,965049.0
2017-01-23,67.195,67.43,66.915,67.375,888633.0
2017-01-24,67.335,67.73,66.985,67.645,1099726.0
2017-01-25,68.015,68.465,67.99,68.335,1497234.0
2017-01-26,68.635,68.79,68.33,68.61,842147.0
2017-01-27,68.67,68.945,68.6,68.71,864459.0
2017-01-30,68.38,68.495,67.87,68.125,1410730.0
2017-01-31,67.85,67.98,67.355,67.68,1088116.0
2017-02-01,67.77,68.0,67.28,67.57,703064.0
2017-02-02,67.535,67.79,67.39,67.535,647194.0
2017-02-03,67.665,68.25,67.665,68.065,853696.0
2017-02-06,68.065,68.175,67.77,67.85,845524.0
2017-02-07,67.945,68.21,67.87,68.0,604317.0
2017-02-08,67.92,68.195,67.485,68.155,822189.0
2017-02-09,68.175,68.605,68.09,68.45,792122.0
2017-02-10,68.62,68.89,68.55,68.86,1012757.0
2017-02-13,69.055,69.335,69.045,69.26,897521.0
2017-02-14,69.135,69.3,68.935,69.145,748076.0
2017-02-15,69.3,69.675,69.2,69.645,1056814.0
2017-02-16,69.645,69.845,69.495,69.775,1357225.0
2017-02-17,69.645,69.83,69.205,69.73,963733.0
2017-02-21,69.9,70.4,69.715,69.79,1133542.0
2017-02-22,69.755,70.3,69.645,69.86,1401824.0
2017-02-23,69.97,70.285,69.87,69.925,1082431.0
2017-02-24,69.455,69.785,68.745,68.745,1362724.0
2017-02-27,68.745,69.045,67.78,67.78,2021885.0
2017-02-28,68.625,69.65,68.615,69.3,1874540.0
2017-03-01,70.21,70.445,69.92,70.065,1817401.0
2017-03-02,70.475,71.19,70.245,71.075,1584496.0
2017-03-03,70.945,71.08,70.565,70.72,1177082.0
2017-03-06,70.45,71.165,70.215,71.04,1054471.0
2017-03-07,71.02,71.545,70.72,71.165,972589.0
2017-03-08,71.565,71.61,70.815,70.86,997742.0
2017-03-09,70.82,71.235,70.39,70.555,722923.0
2017-03-10,70.76,71.225,70.2,70.855,1962391.0
2017-03-13,70.805,71.275,70.665,70.89,1121849.0
2017-03-14,70.56,70.855,70.355,70.47,1020942.0
2017-03-15,70.355,70.54,69.475,69.61,1188166.0
2017-03-16,69.66,70.17,69.625,69.785,923738.0
2017-03-17,69.81,70.105,69.275,69.42,3777145.0
2017-03-20,69.1,69.33,68.46,68.795,1042859.0
2017-03-21,68.76,69.165,67.67,67.83,1116355.0
2017-03-22,67.385,67.855,67.03,67.715,1374506.0
2017-03-23,67.715,68.505,67.61,68.23,668721.0
2017-03-24,68.675,68.75,68.05,68.27,743567.0
2017-03-27,67.58,68.38,67.515,68.235,846054.0
2017-03-28,68.23,68.915,68.21,68.71,791459.0
2017-03-29,68.795,69.07,68.625,68.785,604184.0
2017-03-30,68.96,69.06,68.45,68.65,555254.0
2017-03-31,68.965,68.965,68.295,68.295,742562.0
2017-04-03,68.35,68.715,67.745,68.625,813949.0
2017-04-04,68.58,69.055,68.255,68.725,742784.0
2017-04-05,68.99,69.225,68.455,68.505,679332.0
2017-04-06,68.62,69.005,68.365,68.725,546687.0
2017-04-07,68.725,69.02,68.395,68.915,837457.0
2017-04-10,68.815,69.04,68.46,68.695,724450.0
2017-04-11,68.49,68.635,67.77,67.935,1365318.0
2017-04-12,67.735,68.03,67.525,67.555,951474.0
2017-04-13,67.385,67.58,66.915,66.955,1001495.0
2017-04-17,66.95,67.8,66.945,67.74,922960.0
2017-04-18,67.46,67.745,67.065,67.45,729401.0
2017-04-19,67.735,67.99,67.32,67.54,1008105.0
2017-04-20,67.685,68.24,67.48,68.1,1304410.0
2017-04-21,68.015,68.305,67.81,67.885,942835.0
2017-04-24,68.475,68.89,68.44,68.785,1431560.0
2017-04-25,69.035,69.645,69.005,69.29,1025257.0
2017-04-26,69.295,69.365,68.415,68.55,1246375.0
2017-04-27,68.42,68.615,66.66,67.005,2235181.0
2017-04-28,67.115,67.815,66.795,67.055,901331.0
2017-05-01,67.375,67.51,66.885,66.915,1126236.0
2017-05-02,66.88,66.965,66.31,66.555,1001054.0
2017-05-03,66.395,66.86,66.15,66.395,809036.0
2017-05-04,66.43,66.65,66.0,66.185,879200.0
2017-05-05,66.49,67.22,66.25,66.82,1076993.0
2017-05-08,67.11,67.28,66.75,66.99,1714634.0
2017-05-09,67.215,67.235,66.17,66.385,1061636.0
2017-05-10,66.385,66.575,66.18,66.38,714367.0
2017-05-11,65.91,66.305,65.43,65.54,1165540.0
2017-05-12,65.415,65.64,64.835,65.235,937533.0
2017-05-15,65.32,65.97,65.245,65.74,1157613.0
2017-05-16,66.005,66.295,65.02,65.07,1061815.0
2017-05-17,64.86,64.995,63.8,63.875,1642874.0
2017-05-18,64.17,64.64,63.68,64.335,1318891.0
2017-05-19,64.8,65.0,64.17,64.97,803035.0
2017-05-23,65.555,66.075,65.215,65.99,1629304.0
2017-05-24,64.68,64.8,63.805,63.805,2845010.0
2017-05-25,64.17,64.27,62.74,63.12,2391932.0
2017-05-26,63.085,63.315,63.025,63.245,1201314.0
2017-05-29,64.82,64.82,63.275,63.48,586849.0
2017-05-30,63.32,63.5,62.885,63.12,979039.0
2017-05-31,63.275,63.295,62.525,62.9,868031.0
2017-06-01,63.33,63.49,62.83,63.425,1130160.0
2017-06-02,63.475,63.745,62.995,63.315,949960.0
2017-06-05,63.305,63.46,62.83,63.07,803475.0
2017-06-06,62.765,63.05,62.705,62.85,787145.0
2017-06-07,62.82,62.995,62.63,62.71,958022.0
2017-06-08,62.85,63.625,62.745,63.57,731338.0
2017-06-09,63.875,65.18,63.75,65.14,2299577.0
2017-06-12,64.96,65.415,64.395,64.68,1623105.0
2017-06-13,64.52,64.645,64.18,64.62,986416.0
2017-06-14,64.34,64.375,63.705,63.985,1091242.0
2017-06-15,63.675,64.59,63.5,64.475,1548458.0
2017-06-16,64.425,64.57,63.89,64.485,3373150.0
2017-06-19,64.68,65.355,64.6,64.985,1062941.0
2017-06-20,64.86,65.03,64.59,64.715,701624.0
2017-06-21,64.87,64.87,64.075,64.155,1158412.0
2017-06-22,64.175,65.07,64.155,64.855,1178373.0
2017-06-23,64.89,65.505,64.77,65.11,1085722.0
2017-06-26,65.415,65.68,65.055,65.23,861231.0
2017-06-27,65.195,65.595,65.0,65.375,1065439.0
2017-06-28,65.575,66.45,65.555,66.305,1487220.0
2017-06-29,66.59,66.875,65.9,66.25,1602037.0
2017-06-30,66.36,66.575,65.75,66.055,1097906.0
2017-07-04,66.45,66.63,65.895,66.455,754829.0
2017-07-05,66.455,66.715,65.785,66.415,1276800.0
2017-07-06,66.255,66.885,66.24,66.415,1223194.0
2017-07-07,66.395,66.575,66.015,66.49,1143011.0
2017-07-10,66.45,66.955,66.18,66.65,941096.0
2017-07-11,66.56,66.935,66.305,66.895,1171861.0
2017-07-12,67.025,67.58,66.94,67.165,1197876.0
2017-07-13,67.235,67.435,67.125,67.255,1007745.0
2017-07-14,67.18,67.34,66.91,67.225,953059.0
2017-07-17,67.215,67.395,66.965,67.125,1160407.0
2017-07-18,67.02,67.165,66.625,66.975,913806.0
2017-07-19,67.02,67.28,66.91,67.0,885705.0
2017-07-20,67.13,67.26,67.025,67.09,996805.0
2017-07-21,66.9,66.965,66.52,66.82,981210.0
2017-07-24,66.795,66.92,66.505,66.755,639508.0
2017-07-25,66.895,67.27,66.54,66.735,830126.0
2017-07-26,66.845,66.91,66.29,66.45,995376.0
2017-07-27,66.59,66.63,65.92,66.4,1184170.0
2017-07-28,66.06,66.325,65.73,65.96,920536.0
2017-07-31,65.87,66.465,65.86,66.22,721421.0
2017-08-01,66.45,66.63,65.82,66.525,925232.0
2017-08-02,66.665,66.95,66.595,66.62,816813.0
2017-08-03,66.715,66.915,66.21,66.33,870873.0
2017-08-04,66.655,66.68,66.15,66.255,760110.0
2017-08-08,66.22,66.595,66.175,66.47,854100.0
2017-08-09,66.175,66.505,65.835,65.91,877728.0
2017-08-10,65.72,65.79,64.965,65.125,1000846.0
2017-08-11,65.045,65.315,64.295,64.435,1362924.0
2017-08-14,64.75,65.5,64.565,65.15,1073098.0
2017-08-15,65.475,65.485,64.775,64.89,796253.0
2017-08-16,65.02,65.255,64.525,64.565,993853.0
2017-08-17,64.505,64.625,64.12,64.265,851522.0
2017-08-18,64.14,64.145,63.535,64.095,1149899.0
2017-08-21,63.935,64.455,63.85,64.32,675828.0
2017-08-22,64.425,64.52,64.09,64.165,816989.0
2017-08-23,64.015,65.085,63.845,64.77,1365745.0
2017-08-24,64.98,65.01,64.505,64.595,989961.0
2017-08-25,64.68,64.875,64.54,64.645,516344.0
2017-08-28,64.645,64.73,64.25,64.73,692307.0
2017-08-29,64.075,64.085,62.475,63.075,2526650.0
2017-08-30,63.245,63.495,63.045,63.095,1278357.0
2017-08-31,63.305,63.395,62.605,62.755,1525263.0
2017-09-01,62.815,62.985,62.325,62.67,1657826.0
2017-09-05,62.675,62.695,62.15,62.345,1730539.0
2017-09-06,62.495,62.635,62.065,62.325,1620430.0
2017-09-07,62.45,62.62,62.18,62.285,1726189.0
2017-09-08,62.335,62.975,62.09,62.95,2066621.0
2017-09-11,63.235,63.755,63.145,63.65,1880693.0
2017-09-12,63.745,64.25,63.43,64.025,1166976.0
2017-09-13,64.125,64.525,64.075,64.355,1210099.0
2017-09-14,64.355,64.46,64.14,64.35,875678.0
2017-09-15,64.265,64.59,64.075,64.2,4605469.0
2017-09-18,64.23,64.435,63.99,64.315,771162.0
2017-09-19,64.415,64.695,64.33,64.425,847091.0
2017-09-20,64.455,64.61,64.295,64.54,950120.0
2017-09-21,64.58,65.16,64.545,64.96,859943.0
2017-09-22,64.985,65.07,64.845,64.96,711033.0
2017-09-25,64.96,65.085,64.855,64.965,753708.0
2017-09-26,64.845,65.035,64.775,65.015,847381.0
2017-09-27,65.12,65.575,65.105,65.47,1009340.0
2017-09-28,65.545,65.98,65.37,65.805,947617.0
2017-09-29,65.975,66.525,65.91,66.13,1130834.0
2017-10-02,66.485,66.915,66.245,66.78,1405367.0
2017-10-03,66.985,67.46,66.745,67.46,1425786.0
2017-10-04,67.57,67.71,67.29,67.475,1249798.0
2017-10-05,67.555,67.85,67.53,67.78,764177.0
2017-10-06,67.755,67.78,67.24,67.585,781445.0
2017-10-10,67.51,67.93,67.445,67.79,742368.0
2017-10-11,67.93,68.235,67.825,68.095,829700.0
2017-10-12,68.255,68.315,67.955,67.985,753076.0
2017-10-13,67.935,68.445,67.93,68.3,966712.0
2017-10-16,68.465,68.525,68.265,68.35,760851.0
2017-10-17,68.405,68.615,68.385,68.525,981387.0
2017-10-18,68.385,68.805,68.385,68.63,1097032.0
2017-10-19,68.425,68.945,68.405,68.945,951359.0
2017-10-20,69.055,69.45,69.025,69.16,912308.0
2017-10-23,69.33,69.53,69.175,69.225,856439.0
2017-10-24,69.365,69.615,69.32,69.545,944136.0
2017-10-25,69.735,70.0,69.545,69.695,1062958.0
2017-10-26,70.02,70.225,69.86,70.035,1011923.0
2017-10-27,70.105,70.255,69.89,70.05,1057064.0
2017-10-30,69.96,70.185,69.925,70.035,1150795.0
2017-10-31,69.76,70.17,69.61,69.84,1305574.0
2017-11-01,69.83,70.085,69.675,69.725,938578.0
2017-11-02,69.815,70.065,69.525,70.045,1426310.0
2017-11-03,69.95,70.165,69.72,70.15,661602.0
2017-11-06,70.24,70.27,69.915,70.08,708998.0
2017-11-07,69.97,70.225,69.84,70.08,602045.0
2017-11-08,70.12,70.12,69.78,70.03,785712.0
2017-11-09,69.78,69.85,69.55,69.685,807229.0
2017-11-10,69.72,69.725,68.905,69.155,908504.0
2017-11-13,68.975,69.43,68.91,69.365,561825.0
2017-11-14,68.995,69.345,68.955,69.245,708474.0
2017-11-15,69.005,69.5,68.92,69.455,702791.0
2017-11-16,69.5,70.02,69.49,69.925,811366.0
2017-11-17,69.97,70.045,69.76,69.96,693931.0
2017-11-20,69.96,70.31,69.885,69.985,770360.0
2017-11-21,70.1,70.17,69.83,70.115,1063859.0
2017-11-22,70.22,70.665,70.08,70.305,1247856.0
2017-11-23,70.425,70.43,70.01,70.155,438140.0
2017-11-24,70.295,70.345,69.845,70.0,769501.0
2017-11-27,70.165,70.345,69.98,70.135,872510.0
2017-11-28,70.0,70.415,69.985,70.355,1197842.0
2017-11-29,70.36,70.475,70.165,70.27,880940.0
2017-11-30,70.29,70.48,69.84,70.15,1441542.0
2017-12-01,70.19,70.465,69.84,70.295,1120935.0
2017-12-04,70.48,70.735,70.255,70.375,1206313.0
2017-12-05,69.935,70.695,69.685,70.055,1628312.0
2017-12-06,69.88,71.23,69.775,71.13,1945660.0
2017-12-07,70.885,71.33,70.885,71.09,1276141.0
2017-12-08,71.095,71.485,70.97,71.31,1165623.0
2017-12-11,71.405,71.55,71.07,71.27,838239.0
2017-12-12,71.37,71.5,71.055,71.3,1074303.0
2017-12-13,71.5,71.64,71.18,71.23,1047122.0
2017-12-14,71.23,71.525,70.695,70.875,1260811.0
2017-12-15,71.02,71.26,70.705,71.11,3149102.0
2017-12-18,71.35,71.775,71.27,71.35,991676.0
2017-12-19,71.52,71.76,71.32,71.45,909669.0
2017-12-20,71.69,71.695,71.14,71.435,807949.0
2017-12-21,71.395,71.81,71.095,71.5,724824.0
2017-12-22,71.535,71.55,71.125,71.215,722411.0
2017-12-27,71.245,71.245,70.715,70.89,639227.0
2017-12-28,70.705,71.025,70.585,71.01,532726.0
2017-12-29,70.955,71.13,70.805,71.08,562085.0
2018-01-02,71.08,71.37,70.695,70.92,693051.0
2018-01-03,70.865,71.33,70.84,71.18,880290.0
2018-01-04,71.37,71.945,71.195,71.795,1092427.0
2018-01-05,71.885,72.07,71.45,71.925,1005499.0
2018-01-08,72.055,72.15,71.825,71.83,993783.0
2018-01-09,72.02,72.63,71.865,72.37,1265148.0
2018-01-10,72.305,72.905,72.27,72.495,1382590.0
2018-01-11,72.355,72.635,72.08,72.355,995431.0
2018-01-12,72.36,72.65,72.175,72.375,1196997.0
2018-01-15,72.36,72.66,72.36,72.63,638361.0
2018-01-16,72.72,72.86,72.425,72.525,1517445.0
2018-01-17,72.67,73.315,72.6,73.01,1384428.0
2018-01-18,73.28,73.76,73.15,73.295,1401599.0
2018-01-19,73.52,74.135,73.435,73.8,1411963.0
2018-01-22,73.73,74.585,73.725,73.985,1303212.0
2018-01-23,74.0,74.165,73.49,73.69,1702760.0
2018-01-24,73.79,73.81,73.095,73.28,1324465.0
2018-01-25,73.475,73.485,72.89,73.18,942835.0
2018-01-26,73.08,73.235,72.44,73.11,1002502.0
2018-01-29,72.995,73.105,72.645,72.805,780810.0
2018-01-30,72.735,72.96,72.435,72.56,957987.0
2018-01-31,72.42,72.59,72.07,72.295,1120202.0
2018-02-01,72.0,72.25,71.555,72.205,1041780.0
2018-02-02,71.95,72.31,71.44,71.5,1065291.0
2018-02-05,70.43,70.95,68.965,69.365,1774511.0
2018-02-06,67.99,69.835,67.78,69.615,2056168.0
2018-02-07,69.835,70.15,69.335,69.82,1688826.0
2018-02-08,69.695,69.695,68.065,68.145,1696772.0
2018-02-09,68.38,68.38,66.78,68.025,2135141.0
2018-02-12,68.6,68.98,68.025,68.7,1219060.0
2018-02-13,68.595,68.95,68.25,68.765,1084843.0
2018-02-14,68.885,69.845,68.515,69.36,1241486.0
2018-02-15,70.195,70.2,69.45,69.785,1446549.0
2018-02-16,69.82,69.85,69.495,69.645,906642.0
2018-02-20,69.57,70.3,69.3,69.65,1338280.0
2018-02-21,69.92,71.135,69.885,70.8,1623183.0
2018-02-22,71.09,71.115,70.25,70.415,1511788.0
2018-02-23,70.705,70.965,70.335,70.965,1013344.0
2018-02-26,71.335,71.35,70.83,71.05,940803.0
2018-02-27,70.885,70.915,69.705,70.065,2134389.0
2018-02-28,70.22,70.415,69.52,69.52,1197190.0
2018-03-01,69.55,69.77,68.295,68.81,1687226.0
2018-03-02,68.36,68.925,68.195,68.86,1022982.0
2018-03-05,68.475,69.17,68.34,68.95,926826.0
2018-03-06,69.21,69.21,68.815,69.0,997641.0
2018-03-07,68.75,69.395,68.65,68.86,797663.0
2018-03-08,69.03,69.7,68.865,69.52,1175974.0
2018-03-09,69.93,69.995,69.33,69.92,893934.0
2018-03-12,69.92,70.23,69.695,70.08,843667.0
2018-03-13,70.215,70.435,69.945,69.97,1011452.0
2018-03-14,70.25,70.485,70.02,70.18,1103199.0
2018-03-15,70.295,70.615,70.12,70.35,1211875.0
2018-03-16,70.355,70.93,70.35,70.43,3046306.0
2018-03-19,70.415,70.69,69.95,70.215,1286314.0
2018-03-20,70.27,70.95,70.27,70.855,1627666.0
2018-03-21,70.805,71.29,70.5,70.965,1474608.0
2018-03-22,70.615,70.805,69.7,69.95,1738868.0
2018-03-23,69.9,70.105,68.9,69.115,1756162.0
2018-03-26,69.705,70.0,69.215,69.26,1216640.0
2018-03-27,69.385,69.565,68.565,68.88,1302139.0
2018-03-28,68.415,69.335,68.4,68.91,1149532.0
2018-03-29,69.285,69.56,68.9,69.435,1104878.0
2018-04-02,69.415,69.51,68.475,68.9,1093474.0
2018-04-03,69.035,69.245,68.09,68.675,1186353.0
2018-04-04,68.065,68.6,67.565,68.46,1336323.0
2018-04-05,68.645,69.365,68.635,69.23,788026.0
2018-04-06,68.795,69.3,68.475,68.73,1063875.0
2018-04-09,68.975,69.415,68.595,69.035,862892.0
2018-04-10,69.65,69.65,68.55,68.685,1028172.0
2018-04-11,68.495,68.65,67.675,67.755,940764.0
2018-04-12,67.85,68.115,67.61,67.825,974647.0
2018-04-13,68.13,68.295,67.595,67.69,996710.0
2018-04-16,67.945,67.965,67.545,67.9,556280.0
2018-04-17,68.09,68.14,67.605,67.605,682714.0
2018-04-18,67.665,68.21,67.605,67.775,887880.0
2018-04-19,67.86,67.96,67.59,67.79,887400.0
2018-04-20,67.85,68.45,67.85,68.19,846158.0
2018-04-23,68.36,68.785,68.33,68.615,930213.0
2018-04-24,68.845,69.32,68.735,68.98,908649.0
2018-04-25,69.135,69.515,68.81,69.295,1203939.0
2018-04-26,69.415,70.08,69.4,69.87,1313330.0
2018-04-27,69.93,70.345,69.925,70.285,560353.0
2018-04-30,70.165,70.77,70.05,70.235,945747.0
2018-05-01,70.135,70.485,69.845,70.415,708252.0
2018-05-02,70.525,70.655,70.235,70.475,894351.0
2018-05-03,70.33,70.565,69.99,70.205,688255.0
2018-05-04,70.12,70.775,69.89,70.625,616040.0
2018-05-07,70.78,71.04,70.6,70.97,631572.0
2018-05-08,71.055,71.705,71.02,71.61,1257841.0
2018-05-09,71.71,72.175,71.155,72.13,2595978.0
2018-05-10,72.34,72.55,71.95,72.275,1230257.0
2018-05-11,72.28,72.69,72.175,72.585,1301061.0
2018-05-14,72.75,72.97,72.675,72.85,674722.0
2018-05-15,72.75,73.0,72.64,72.815,840794.0
2018-05-16,72.75,73.035,72.66,73.025,713363.0
2018-05-17,73.03,73.165,72.75,73.13,810778.0
2018-05-18,73.215,73.225,72.59,72.8,927584.0
2018-05-22,72.84,73.68,72.77,73.39,1367705.0
2018-05-23,73.045,73.41,72.72,73.275,1222056.0
2018-05-24,73.49,73.5,72.625,73.075,1178858.0
2018-05-25,72.93,73.395,72.75,73.085,830759.0
2018-05-28,73.075,73.31,72.74,73.18,384080.0
2018-05-29,72.72,72.82,71.575,71.79,1452214.0
2018-05-30,72.165,72.185,71.195,71.915,1270144.0
2018-05-31,72.03,72.64,71.57,72.345,2873583.0
2018-06-01,72.1,72.545,71.87,72.215,1577838.0
2018-06-04,72.21,72.805,72.21,72.62,32700.0
2018-06-05,72.765,72.84,72.495,72.575,990795.0
2018-06-06,72.655,73.085,72.48,72.95,980262.0
2018-06-07,73.065,73.565,73.03,73.425,1071925.0
2018-06-08,73.41,73.605,73.265,73.59,729336.0
2018-06-11,73.615,73.8,73.1,73.21,856220.0
2018-06-12,73.23,73.485,72.885,73.19,1042290.0
2018-06-13,73.295,73.525,73.145,73.37,991974.0
2018-06-14,73.605,73.65,73.0,73.355,1198093.0
2018-06-15,73.32,73.62,73.05,73.46,2971309.0
2018-06-18,73.085,73.885,72.95,73.68,871324.0
2018-06-19,73.77,73.86,73.355,73.69,834559.0
2018-06-20,73.865,74.32,73.7,73.935,1042540.0
2018-06-21,73.93,74.35,73.895,74.095,1095980.0
2018-06-22,74.275,74.83,74.26,74.42,1178614.0
2018-06-25,74.17,74.24,73.275,73.52,1023233.0
2018-06-26,73.565,74.01,73.29,73.405,1165859.0
2018-06-27,73.475,73.78,73.165,73.36,1196301.0
2018-06-28,73.215,73.37,72.995,73.225,831945.0
2018-06-29,73.115,73.47,73.025,73.195,1017718.0
2018-07-03,73.47,73.615,73.11,73.23,867298.0
2018-07-04,73.39,73.685,73.255,73.395,356598.0
2018-07-05,73.395,73.405,72.75,73.245,678292.0
2018-07-06,73.165,73.65,73.115,73.6,662399.0
2018-07-09,73.81,74.245,73.52,73.975,859393.0
2018-07-10,74.245,74.305,73.915,74.08,831868.0
2018-07-11,73.975,74.19,73.68,73.82,769189.0
2018-07-12,73.96,74.49,73.83,74.225,897996.0
2018-07-13,74.385,74.435,74.06,74.285,704759.0
2018-07-16,74.19,74.775,74.19,74.615,716096.0
2018-07-17,74.715,74.925,74.44,74.67,722442.0
2018-07-18,75.09,75.27,74.795,74.86,819521.0
2018-07-19,74.945,75.14,74.57,74.665,1157285.0
2018-07-20,74.765,74.775,74.405,74.645,809081.0
2018-07-23,74.66,75.04,74.55,74.99,676059.0
2018-07-24,74.98,75.4,74.795,74.845,933573.0
2018-07-25,74.785,75.055,74.595,74.81,835915.0
2018-07-26,74.895,74.955,74.635,74.84,690351.0
2018-07-27,74.915,75.14,74.745,74.93,778832.0
2018-07-30,75.04,75.135,74.845,74.895,939914.0
2018-07-31,74.875,75.075,74.445,74.96,1280619.0
2018-08-01,74.905,75.17,74.675,74.85,1031529.0
2018-08-02,74.62,75.13,74.335,74.99,908884.0
2018-08-03,74.81,75.06,74.705,75.04,566445.0
2018-08-07,75.405,75.52,74.515,74.745,1465244.0
2018-08-08,74.7,75.45,74.7,75.195,813725.0
2018-08-09,75.195,75.745,75.155,75.695,1924714.0
2018-08-10,75.39,75.615,75.07,75.28,1004340.0
2018-08-13,75.195,75.62,75.075,75.42,1493963.0
2018-08-14,75.455,75.93,75.425,75.885,1141701.0
2018-08-15,75.46,75.805,75.25,75.585,1238174.0
2018-08-16,75.78,76.27,75.745,76.235,1088276.0
2018-08-17,76.19,77.06,75.9,76.94,1327791.0
2018-08-20,77.025,77.295,76.845,77.04,702010.0
2018-08-21,77.06,77.57,76.795,76.86,896896.0
2018-08-22,76.7,77.585,76.555,77.505,1228398.0
2018-08-23,77.5,77.615,77.18,77.25,878888.0
2018-08-24,77.25,77.475,77.06,77.12,833420.0
2018-08-27,77.35,78.275,77.155,77.18,900952.0
2018-08-28,77.57,77.86,76.865,77.315,1175571.0
2018-08-29,77.535,78.32,77.25,77.985,1700890.0
2018-08-30,77.985,78.465,77.9,78.225,1398199.0
2018-08-31,78.19,78.19,77.585,77.765,1186225.0
2018-09-04,78.21,78.22,77.25,78.03,1465892.0
2018-09-05,78.07,78.5,77.79,78.35,1223406.0
2018-09-06,78.325,78.46,78.02,78.42,1009692.0
2018-09-07,78.29,78.34,77.83,78.24,932216.0
2018-09-10,78.32,78.46,77.9,77.9,1281700.0
2018-09-11,77.84,78.06,77.645,77.845,881553.0
2018-09-12,77.84,77.84,77.04,77.155,1033215.0
2018-09-13,77.2,77.34,76.705,76.83,878000.0
2018-09-14,76.91,77.46,76.715,77.365,774266.0
2018-09-17,77.295,77.685,77.06,77.665,692499.0
2018-09-18,77.605,78.15,77.425,78.095,718250.0
2018-09-19,78.065,78.45,77.9,78.085,1079380.0
2018-09-20,78.15,78.51,78.095,78.225,863421.0
2018-09-21,78.42,79.185,78.3,78.705,2142401.0
2018-09-24,78.85,79.245,78.66,78.75,704454.0
2018-09-25,78.835,79.22,77.87,77.87,875338.0
2018-09-26,78.275,78.69,78.19,78.39,974013.0
2018-09-27,78.66,78.895,78.37,78.445,641220.0
2018-09-28,78.225,78.305,77.34,77.455,990320.0
2018-10-01,78.255,78.355,77.28,77.68,976345.0
2018-10-02,77.67,77.67,77.035,77.275,1081910.0
2018-10-03,77.41,77.78,77.1,77.635,1139584.0
2018-10-04,77.62,77.79,77.2,77.525,963314.0
2018-10-05,77.475,77.59,76.575,76.765,1133602.0
2018-10-09,76.7,76.815,76.22,76.755,943074.0
2018-10-10,76.605,76.715,76.1,76.145,1247157.0
2018-10-11,75.715,75.835,74.98,74.99,2484693.0
2018-10-12,75.435,75.6,74.415,74.8,2004876.0
2018-10-15,75.315,75.34,74.72,74.81,1590507.0
2018-10-16,74.96,75.505,74.825,75.505,935737.0
2018-10-17,75.485,75.76,75.13,75.695,1347876.0
2018-10-18,75.615,75.745,75.18,75.375,1289161.0
2018-10-19,75.44,75.7,75.29,75.38,1072919.0
2018-10-22,75.485,75.61,74.705,74.81,1094789.0
2018-10-23,74.155,74.8,73.74,74.575,1377055.0
2018-10-24,74.41,74.46,72.345,72.475,1992137.0
2018-10-25,72.785,73.245,72.305,72.495,1495139.0
2018-10-26,72.19,72.32,71.19,71.87,1560719.0
2018-10-29,72.155,72.46,70.8,71.085,2541705.0
2018-10-30,71.18,72.125,71.03,72.075,1721355.0
2018-10-31,72.705,72.86,72.165,72.26,1944368.0
2018-11-01,72.455,72.675,71.985,72.36,1306697.0
2018-11-02,72.75,73.22,72.125,72.275,1457588.0
2018-11-05,72.205,72.815,72.205,72.625,968756.0
2018-11-06,72.625,73.06,71.845,73.005,1141127.0
2018-11-07,73.115,73.255,72.7,72.91,1067234.0
2018-11-08,72.91,73.175,72.7,73.015,963714.0
2018-11-09,72.92,73.22,72.28,72.58,968594.0
2018-11-12,72.5,72.645,72.155,72.42,854499.0
2018-11-13,72.465,73.16,72.465,72.655,911636.0
2018-11-14,72.815,73.305,72.245,72.675,1098982.0
2018-11-15,72.465,73.05,72.165,72.955,1042571.0
2018-11-16,72.655,72.8,72.23,72.715,818097.0
2018-11-19,72.77,72.845,71.56,71.95,1115544.0
2018-11-20,71.405,71.68,70.9,71.075,1017009.0
2018-11-21,71.265,72.795,71.075,71.765,1358848.0
2018-11-22,71.92,72.0,71.015,71.605,794007.0
2018-11-23,71.305,71.715,71.195,71.715,931716.0
2018-11-26,72.165,72.355,71.39,71.56,1376734.0
2018-11-27,71.43,72.0,71.125,72.0,1632452.0
2018-11-28,72.2,73.375,72.2,73.225,1685391.0
2018-11-29,73.21,73.445,72.645,72.94,1199384.0
2018-11-30,72.795,72.89,72.105,72.77,1130014.0
2018-12-03,73.405,73.405,72.245,72.675,1271333.0
2018-12-04,71.94,72.385,69.87,69.88,3461077.0
2018-12-05,69.955,70.59,68.7,69.0,1943472.0
2018-12-06,68.45,69.175,68.01,68.935,2337782.0
2018-12-07,68.89,69.235,67.775,68.06,2057633.0
2018-12-10,67.905,68.27,67.205,67.655,1558915.0
2018-12-11,68.13,68.91,66.945,66.945,2147959.0
2018-12-12,67.385,67.7,66.725,66.835,1884241.0
2018-12-13,67.095,67.22,65.965,66.12,2186801.0
2018-12-14,65.59,66.28,65.58,65.995,2366624.0
2018-12-17,65.925,66.31,65.16,65.345,1671084.0
2018-12-18,65.445,66.545,65.335,65.815,2106194.0
2018-12-19,65.9,66.695,65.27,65.355,2031358.0
2018-12-20,65.33,65.615,64.9,64.96,1442839.0
2018-12-21,64.955,65.32,63.89,64.0,3998892.0
2018-12-24,63.625,64.03,63.315,63.37,1269263.0
2018-12-27,64.41,65.145,64.035,65.055,1400107.0
2018-12-28,65.38,65.675,64.97,65.195,1333247.0
2018-12-31,65.71,65.975,65.145,65.475,1097933.0
2019-01-02,65.025,65.745,64.535,65.745,1139388.0
2019-01-03,65.615,65.65,64.805,65.145,1042031.0
2019-01-04,65.835,66.28,65.43,66.18,1125129.0
2019-01-07,66.37,66.37,65.275,66.02,1716881.0
2019-01-08,66.435,66.625,65.725,66.605,1716405.0
2019-01-09,66.87,67.775,66.685,67.455,1889479.0
2019-01-10,67.44,67.955,66.945,67.885,1447422.0
2019-01-11,67.885,68.23,67.625,68.095,1088800.0
2019-01-14,68.05,68.475,67.78,68.14,1326212.0
2019-01-15,68.12,68.905,67.81,68.725,1173483.0
2019-01-16,69.07,69.705,68.905,69.66,1233333.0
2019-01-17,69.555,70.465,69.555,70.255,1166209.0
2019-01-18,70.84,71.185,70.685,71.01,2002264.0
2019-01-21,71.155,71.195,70.525,71.03,602926.0
2019-01-22,70.74,70.99,70.365,70.99,1366587.0
2019-01-23,71.115,71.54,70.66,70.92,1368767.0
2019-01-24,70.555,71.195,70.55,71.06,1315674.0
2019-01-25,71.275,71.495,70.895,71.385,1291015.0
2019-01-28,71.15,71.165,70.605,70.975,2154700.0
2019-01-29,71.025,71.39,70.92,71.245,1288845.0
2019-01-30,71.39,71.745,71.275,71.745,1558924.0
2019-01-31,71.39,71.675,71.015,71.335,1717921.0
2019-02-01,71.115,71.53,71.085,71.16,1076012.0
2019-02-04,71.33,71.835,71.21,71.735,1131637.0
2019-02-05,71.745,72.13,71.655,72.13,964225.0
2019-02-06,71.945,72.605,71.93,72.095,1160812.0
2019-02-07,72.165,72.31,71.575,72.05,1420488.0
2019-02-08,71.905,72.055,71.315,71.905,945822.0
2019-02-11,72.095,72.22,71.735,71.93,893069.0
2019-02-12,72.07,72.74,72.05,72.555,1455009.0
2019-02-13,72.85,73.02,72.42,72.59,1053845.0
2019-02-14,72.465,72.605,72.135,72.205,1057171.0
2019-02-15,72.365,73.095,72.365,72.785,1457816.0
2019-02-19,72.81,73.01,72.61,72.805,1070462.0
2019-02-20,72.795,73.695,72.775,73.465,1521954.0
2019-02-21,73.525,73.645,73.025,73.035,1923334.0
2019-02-22,73.255,73.545,72.985,73.23,1260167.0
2019-02-25,73.43,73.83,73.31,73.56,1059279.0
2019-02-26,73.8,75.4,73.715,75.4,2651418.0
2019-02-27,75.26,76.395,75.24,76.35,1733535.0
2019-02-28,76.09,76.595,75.8,76.115,1324145.0
2019-03-01,76.445,76.685,76.225,76.505,1170485.0
2019-03-04,76.55,76.975,76.32,76.61,1312955.0
2019-03-05,76.615,76.99,76.415,76.87,1343867.0
2019-03-06,77.105,77.58,76.92,77.07,1838067.0
2019-03-07,77.025,77.24,76.515,76.825,1352961.0
2019-03-08,76.225,76.415,75.955,76.27,1446466.0
2019-03-11,76.275,76.49,76.04,76.285,1262373.0
2019-03-12,76.38,76.475,75.41,75.615,1586937.0
2019-03-13,75.755,76.025,75.29,75.705,1261371.0
2019-03-14,75.89,76.23,75.795,76.15,859946.0
2019-03-15,76.305,76.96,76.17,76.915,3812445.0
2019-03-18,76.915,77.22,76.765,77.22,931221.0
2019-03-19,77.24,77.24,76.66,76.795,774123.0
2019-03-20,76.615,76.685,76.01,76.2,1161897.0
2019-03-21,75.875,76.185,75.43,75.84,1108236.0
2019-03-22,75.44,75.535,74.55,74.72,1984939.0
2019-03-25,74.54,74.95,74.235,74.89,1032840.0
2019-03-26,75.655,75.755,74.475,75.0,1684939.0
2019-03-27,74.75,74.965,74.45,74.845,1078724.0
2019-03-28,74.8,75.11,74.385,74.555,891569.0
2019-03-29,74.875,74.875,74.0,74.16,1047119.0
2019-04-01,74.55,75.365,74.37,75.265,1193348.0
2019-04-02,75.28,75.815,75.075,75.755,851412.0
2019-04-03,76.015,76.105,75.755,75.795,1429345.0
2019-04-04,75.86,76.13,75.705,75.885,819755.0
2019-04-05,75.845,76.12,75.51,75.905,757208.0
2019-04-08,75.6,75.84,75.38,75.84,834234.0
2019-04-09,75.41,75.915,75.18,75.63,881315.0
2019-04-10,75.725,75.905,75.455,75.695,690527.0
2019-04-11,75.705,76.38,75.655,76.055,1003146.0
2019-04-12,76.385,76.855,76.24,76.565,1057752.0
2019-04-15,76.56,76.975,76.335,76.79,757019.0
2019-04-16,76.875,77.175,76.67,77.04,853382.0
2019-04-17,77.26,78.1,77.16,78.02,1309299.0
2019-04-18,77.935,78.42,77.935,78.25,1022068.0
2019-04-22,78.15,78.455,77.995,78.205,653000.0
2019-04-23,78.25,78.985,78.19,78.345,1349211.0
2019-04-24,78.485,78.51,77.935,78.15,1078213.0
2019-04-25,78.065,78.395,77.79,78.13,955574.0
2019-04-26,78.025,78.57,77.935,78.39,959084.0
2019-04-29,78.37,79.0,78.3,78.925,1402547.0
2019-04-30,78.615,79.33,78.615,79.23,1572704.0
2019-05-01,79.245,79.515,79.125,79.24,1115153.0
2019-05-02,79.15,79.515,79.06,79.165,1068681.0
2019-05-03,79.375,79.665,79.17,79.45,902316.0
2019-05-06,78.625,79.685,78.625,79.635,1054919.0
2019-05-07,78.84,79.48,78.745,79.03,1381721.0
2019-05-08,78.955,79.165,78.715,78.97,839273.0
2019-05-09,78.49,78.615,77.975,78.28,1548594.0
2019-05-10,78.035,78.225,77.245,77.99,1697373.0
2019-05-13,77.05,77.365,76.73,77.015,1426444.0
2019-05-14,77.02,77.725,76.715,77.35,899600.0
2019-05-15,77.11,77.675,76.97,77.555,780137.0
2019-05-16,77.8,78.14,77.615,77.875,787039.0
2019-05-17,77.635,77.795,77.275,77.435,949915.0
2019-05-21,77.485,78.405,77.285,78.34,1063088.0
2019-05-22,78.055,78.16,77.635,77.92,1093095.0
2019-05-23,77.225,77.525,75.66,76.265,2426856.0
2019-05-24,76.445,77.87,76.365,77.57,1671364.0
2019-05-27,77.645,77.87,77.38,77.51,630426.0
2019-05-28,77.32,77.48,76.82,77.15,1091011.0
2019-05-29,76.485,76.56,74.905,75.135,2292485.0
2019-05-30,75.15,75.38,74.23,74.335,1294079.0
2019-05-31,73.73,73.75,72.965,73.465,1888989.0
2019-06-03,73.465,73.93,73.25,73.66,1487057.0
2019-06-04,74.425,74.85,73.745,74.745,1246441.0
2019-06-05,74.875,75.105,74.19,74.695,1212652.0
2019-06-06,74.695,74.875,74.035,74.41,908200.0
2019-06-07,74.38,74.505,73.98,74.1,1094187.0
2019-06-10,74.65,74.715,74.28,74.37,691691.0
2019-06-11,74.8,74.985,74.37,74.575,834919.0
2019-06-12,74.395,74.68,73.855,74.155,632401.0
2019-06-13,74.26,74.47,73.945,74.235,581843.0
2019-06-14,74.22,74.895,73.92,74.625,907694.0
2019-06-17,74.635,75.12,74.515,74.545,632779.0
2019-06-18,74.725,75.435,74.65,75.255,993970.0
2019-06-19,75.395,75.72,74.935,75.06,842153.0
2019-06-20,75.285,75.315,74.58,75.195,857108.0
2019-06-21,75.16,75.285,74.685,74.83,2662408.0
2019-06-24,74.74,74.985,74.5,74.71,926670.0
2019-06-25,74.635,74.715,74.05,74.055,1077696.0
2019-06-26,73.965,74.275,73.49,73.765,959569.0
2019-06-27,73.795,73.995,73.405,73.7,693084.0
2019-06-28,73.93,74.14,73.76,74.065,867498.0
2019-07-02,74.5,75.01,74.37,74.815,1364296.0
2019-07-03,74.875,75.105,74.625,75.1,754863.0
2019-07-04,75.135,75.26,74.935,75.135,372973.0
2019-07-05,75.075,75.585,75.06,75.53,718111.0
2019-07-08,75.32,75.42,75.075,75.205,633356.0
2019-07-09,75.075,75.62,75.06,75.585,901761.0
2019-07-10,75.68,76.01,74.815,75.045,1494794.0
2019-07-11,75.025,75.24,74.805,75.15,1044684.0
2019-07-12,75.1,75.235,74.86,74.88,1020159.0
2019-07-15,75.09,75.09,74.245,74.47,1029022.0
2019-07-16,74.61,74.79,74.28,74.445,728826.0
2019-07-17,74.53,74.74,74.02,74.065,876974.0
2019-07-18,74.08,74.41,73.99,74.2,760794.0
2019-07-19,74.35,74.47,73.87,73.905,976435.0
2019-07-22,73.975,74.095,73.685,73.89,551588.0
2019-07-23,74.16,74.425,73.9,74.245,736706.0
2019-07-24,74.175,74.79,74.025,74.715,787271.0
2019-07-25,74.865,74.97,74.46,74.745,904250.0
2019-07-26,74.875,75.075,74.5,74.86,781089.0
2019-07-29,74.91,75.305,74.715,75.055,1759429.0
2019-07-30,74.975,74.975,74.18,74.565,1169405.0
2019-07-31,74.455,74.825,74.21,74.75,1307555.0
2019-08-01,74.625,74.825,73.5,73.725,1340890.0
2019-08-02,73.425,73.725,72.605,73.16,1231141.0
2019-08-06,72.105,72.105,70.86,71.92,2806689.0
2019-08-07,71.345,72.245,71.005,72.03,1267389.0
2019-08-08,72.435,72.835,72.115,72.38,957305.0
2019-08-09,72.37,72.56,71.995,72.205,636161.0
2019-08-12,71.75,71.795,70.995,71.285,858473.0
2019-08-13,71.05,72.055,70.86,71.7,1030358.0
2019-08-14,70.905,71.16,69.87,70.135,1636106.0
2019-08-15,70.055,70.215,69.45,69.87,941870.0
2019-08-16,70.57,70.685,70.065,70.505,757468.0
2019-08-19,71.155,71.44,70.745,71.125,849903.0
2019-08-20,70.95,70.98,69.905,70.07,1121214.0
2019-08-21,70.35,70.565,69.93,70.48,892195.0
2019-08-22,70.685,71.065,70.305,70.405,1363123.0
2019-08-23,70.17,70.965,69.405,69.605,1195766.0
2019-08-26,70.1,70.66,69.76,69.89,917470.0
2019-08-27,68.635,68.93,66.75,67.49,3556597.0
2019-08-28,67.37,68.05,67.37,67.605,1477364.0
2019-08-29,68.03,69.23,67.945,69.005,1530106.0
2019-08-30,69.525,69.64,69.0,69.045,931972.0
2019-09-03,68.84,68.86,67.835,68.415,1488578.0
2019-09-04,68.635,69.035,67.84,68.225,1523069.0
2019-09-05,68.875,70.26,68.655,69.43,1817109.0
2019-09-06,69.655,69.87,69.23,69.775,1327409.0
2019-09-09,70.21,70.585,69.875,70.52,1097368.0
2019-09-10,70.52,71.81,70.445,71.795,1514283.0
2019-09-11,71.925,72.555,71.495,72.25,1672119.0
2019-09-12,72.145,72.825,71.63,72.585,1236459.0
2019-09-13,72.81,73.335,72.805,72.995,1200424.0
2019-09-16,72.63,73.225,72.395,72.945,911945.0
2019-09-17,72.73,73.325,72.325,73.09,1194981.0
2019-09-18,73.165,73.63,72.91,73.55,1368895.0
2019-09-19,73.545,74.105,73.475,73.62,1189550.0
2019-09-20,73.77,74.255,73.735,73.825,2226111.0
2019-09-23,73.735,73.785,73.28,73.325,958570.0
2019-09-24,73.4,73.63,72.47,72.72,1392370.0
2019-09-25,72.63,73.77,72.51,73.46,1392281.0
2019-09-26,73.6,73.615,73.06,73.4,1187746.0
2019-09-27,73.645,74.235,73.46,73.845,1215138.0
2019-09-30,73.915,74.325,73.795,73.825,1007131.0
2019-10-01,74.25,74.43,72.91,73.365,1650536.0
2019-10-02,72.745,73.1,71.91,72.51,1550922.0
2019-10-03,72.32,72.495,71.6,72.26,1603704.0
2019-10-04,72.25,72.575,72.01,72.525,1881061.0
2019-10-07,72.37,72.975,72.29,72.72,754472.0
2019-10-08,72.29,72.5,71.76,71.995,1488093.0
2019-10-09,72.32,72.575,71.88,72.465,963919.0
2019-10-10,72.42,73.21,72.365,72.735,880898.0
2019-10-11,73.265,73.825,73.055,73.37,1573715.0
2019-10-15,73.605,73.785,73.225,73.255,1465992.0
2019-10-16,73.32,73.75,73.295,73.55,1162926.0
2019-10-17,73.645,73.68,72.97,73.305,942668.0
2019-10-18,73.565,73.6,73.115,73.28,955759.0
2019-10-21,73.425,73.855,73.365,73.705,998396.0
2019-10-22,73.865,74.205,73.815,73.845,944147.0
2019-10-23,73.885,74.08,73.395,73.925,1378524.0
2019-10-24,74.14,74.205,73.56,73.77,1951352.0
2019-10-25,73.575,74.445,73.52,74.22,2216753.0
2019-10-28,74.5,74.55,74.2,74.255,939043.0
2019-10-29,74.295,74.595,74.15,74.36,1034673.0
2019-10-30,74.25,74.96,73.945,74.845,1658994.0
2019-10-31,74.665,75.085,74.235,74.54,2411198.0
2019-11-01,74.81,75.015,74.555,74.87,2472452.0
2019-11-04,75.2,75.475,75.115,75.25,1317144.0
2019-11-05,75.49,76.275,75.45,75.85,1733446.0
2019-11-06,75.93,76.145,75.785,76.1,1045726.0
2019-11-07,76.26,76.85,76.23,76.85,1472647.0
2019-11-08,76.84,77.015,76.625,76.97,701150.0
2019-11-11,76.645,76.865,76.575,76.82,674448.0
2019-11-12,76.755,76.965,76.59,76.91,760529.0
2019-11-13,76.58,76.87,76.475,76.695,859516.0
2019-11-14,76.87,77.195,76.695,77.18,1001416.0
2019-11-15,77.24,77.75,76.955,77.475,1160181.0
2019-11-18,77.36,77.515,77.13,77.505,748147.0
2019-11-19,77.635,77.735,77.245,77.485,774366.0
2019-11-20,77.33,77.92,77.185,77.57,1009627.0
2019-11-21,77.65,77.69,77.225,77.355,1247204.0
2019-11-22,77.43,77.56,77.24,77.275,1131477.0
2019-11-25,77.36,77.57,77.185,77.475,860733.0
2019-11-26,77.405,77.6,76.935,77.6,1044517.0
2019-11-27,77.615,78.07,77.49,78.07,1239970.0
2019-11-28,78.055,78.35,78.025,78.2,390669.0
2019-11-29,78.17,78.515,78.09,78.15,671588.0
2019-12-02,78.21,78.3,76.885,76.995,1809384.0
2019-12-03,76.22,76.335,74.55,75.36,2623701.0
2019-12-04,75.68,76.405,75.505,75.83,1809148.0
2019-12-05,75.96,76.26,75.305,76.185,1972940.0
2019-12-06,76.45,76.79,76.305,76.545,1144805.0
2019-12-09,76.42,76.56,76.03,76.235,1317197.0
2019-12-10,76.075,76.81,75.625,76.465,1260196.0
2019-12-11,76.335,76.775,76.255,76.42,921829.0
2019-12-12,76.4,77.035,76.315,76.87,1369623.0
2019-12-13,77.025,77.85,76.885,77.575,1964517.0
2019-12-16,77.73,78.135,77.65,77.78,834810.0
2019-12-17,77.765,78.135,77.355,77.98,1114761.0
2019-12-18,77.905,77.935,77.31,77.715,1275856.0
2019-12-19,77.665,78.08,77.55,77.76,1115002.0
2019-12-20,77.69,78.22,77.69,78.11,2024828.0
2019-12-23,78.135,78.21,77.34,77.405,771948.0
2019-12-24,77.39,77.515,76.91,77.31,1109848.0
2019-12-27,77.325,77.52,76.955,77.225,658984.0
2019-12-30,77.405,77.415,76.805,77.0,505166.0
2019-12-31,76.835,77.115,76.55,76.94,687132.0
2020-01-02,77.245,77.27,76.645,77.1,644741.0
2020-01-03,76.53,76.96,76.255,76.91,729091.0
2020-01-06,76.535,76.87,76.505,76.85,541345.0
2020-01-07,76.87,77.24,76.69,76.72,678254.0
2020-01-08,76.85,77.7,76.835,77.275,1064777.0
2020-01-09,77.6,77.805,77.315,77.56,716051.0
2020-01-10,77.515,77.65,77.185,77.535,780264.0
2020-01-13,77.535,78.135,77.315,78.135,1597510.0
2020-01-14,78.14,78.575,77.98,78.525,1223687.0
2020-01-15,78.48,78.875,78.47,78.755,1386815.0
2020-01-16,78.885,79.12,78.755,79.02,872108.0
2020-01-17,79.125,79.405,79.05,79.355,963086.0
2020-01-20,79.205,79.855,79.125,79.125,615069.0
2020-01-21,79.32,79.845,79.135,79.77,1192013.0
2020-01-22,79.77,80.085,79.565,79.84,915962.0
2020-01-23,79.775,79.96,79.29,79.7,1477649.0
2020-01-24,79.77,79.96,79.34,79.525,1093600.0
2020-01-27,78.785,79.235,78.745,79.05,1821733.0
2020-01-28,79.25,79.535,78.89,79.295,1952392.0
2020-01-29,79.265,79.48,78.995,79.12,1891580.0
2020-01-30,78.85,79.13,78.65,79.03,1369872.0
2020-01-31,78.595,78.75,77.785,77.96,1596261.0
2020-02-03,78.18,78.51,77.645,77.655,1724897.0
2020-02-04,78.31,78.605,78.095,78.24,2213263.0
2020-02-05,78.71,79.015,78.455,78.655,2009752.0
2020-02-06,78.79,79.19,78.675,79.15,971275.0
2020-02-07,78.93,79.175,78.765,79.165,639537.0
2020-02-10,78.99,79.165,78.655,78.905,748393.0
2020-02-11,79.035,79.265,78.865,78.91,733625.0
2020-02-12,79.03,79.03,78.59,78.835,636895.0
2020-02-13,78.52,78.81,78.31,78.595,696757.0
2020-02-14,78.555,78.72,78.41,78.64,491650.0
2020-02-18,78.51,78.62,78.195,78.25,1014409.0
2020-02-19,78.79,78.79,78.06,78.085,928634.0
2020-02-20,78.04,78.215,77.885,78.21,937481.0
2020-02-21,78.11,78.385,77.86,77.955,1137360.0
2020-02-24,77.245,77.63,76.82,76.835,1965807.0
2020-02-25,76.64,76.94,74.755,75.12,2692008.0
2020-02-26,75.16,75.52,73.515,73.92,2452718.0
2020-02-27,73.275,73.31,71.45,72.23,2139434.0
2020-02-28,70.74,71.425,69.205,70.455,3206105.0
2020-03-02,70.16,71.24,69.61,71.14,2511916.0
2020-03-03,71.495,71.905,69.395,69.505,3441749.0
2020-03-04,70.2,70.37,69.0,70.24,1990062.0
2020-03-05,69.08,69.12,67.405,67.98,2964908.0
2020-03-06,66.585,66.655,65.11,65.17,3506842.0
2020-03-09,61.36,64.74,55.88,56.51,5941630.0
2020-03-10,59.54,59.67,55.44,58.68,5895689.0
2020-03-11,57.29,57.77,55.545,55.91,4946493.0
2020-03-12,51.985,52.495,46.24,46.73,10463621.0
2020-03-13,50.595,54.665,49.67,54.665,7467281.0
2020-03-16,48.615,50.805,47.12,47.9,4133665.0
2020-03-17,48.665,49.005,45.535,47.435,6375382.0
2020-03-18,46.345,46.345,43.31,44.9,4665087.0
2020-03-19,45.28,47.65,44.9,46.865,4333102.0
2020-03-20,47.89,52.28,46.8,48.09,7424734.0
2020-03-23,47.545,48.64,43.07,43.44,4876722.0
2020-03-24,46.655,49.705,45.58,49.515,4059768.0
2020-03-25,50.925,56.39,49.77,53.815,4101972.0
2020-03-26,54.065,56.225,52.795,54.055,3132534.0
2020-03-27,51.755,52.835,50.37,51.49,2464886.0
2020-03-30,51.815,52.47,49.99,52.38,2672389.0
2020-03-31,52.4,55.615,52.14,54.89,2815421.0
2020-04-01,52.145,53.03,51.445,51.855,2560848.0
2020-04-02,51.985,53.915,51.66,52.495,1958261.0
2020-04-03,52.595,52.995,50.88,51.715,1374332.0
2020-04-06,54.42,54.725,53.115,54.61,2300850.0
2020-04-07,57.315,58.07,55.405,55.64,2899898.0
2020-04-08,56.165,58.07,55.09,57.85,2281151.0
2020-04-09,58.445,59.735,57.475,58.01,3132573.0
2020-04-13,58.595,58.605,56.45,56.73,1496437.0
2020-04-14,57.81,58.085,55.795,56.38,2109516.0
2020-04-15,55.065,55.065,53.515,53.56,2852470.0
2020-04-16,53.985,53.985,51.675,52.255,2311988.0
2020-04-17,54.265,54.27,53.23,54.065,2149382.0
2020-04-20,52.895,54.38,51.995,53.47,2031057.0
2020-04-21,52.165,52.875,51.315,51.315,2262838.0
2020-04-22,52.385,52.555,51.575,52.01,1527709.0
2020-04-23,52.225,52.625,51.585,51.67,1560721.0
2020-04-24,51.825,52.31,51.275,52.155,1467185.0
2020-04-27,52.535,54.07,52.28,53.925,3466126.0
2020-04-28,55.23,55.66,54.54,55.045,5205671.0
2020-04-29,56.365,57.815,56.165,57.81,3330753.0
2020-04-30,57.16,57.165,55.45,55.45,3000711.0
2020-05-01,54.55,54.61,53.595,53.71,2226275.0
2020-05-04,53.49,53.93,52.405,53.72,3204804.0
2020-05-05,54.08,54.845,52.905,53.085,4213654.0
2020-05-06,53.525,53.795,52.545,53.265,1497125.0
2020-05-07,53.515,54.14,52.495,52.575,1665719.0
2020-05-08,53.28,53.615,52.695,53.545,1370873.0
2020-05-11,53.115,54.065,52.74,53.835,1502138.0
2020-05-12,54.0,54.535,52.73,52.73,1526988.0
2020-05-13,52.765,52.785,49.895,50.03,3350869.0
2020-05-14,49.67,49.87,47.835,49.465,3401226.0
2020-05-15,49.285,49.435,48.485,48.87,1768843.0
2020-05-19,51.69,51.895,50.72,51.1,2623672.0
2020-05-20,51.985,52.41,51.595,52.065,1662130.0
2020-05-21,52.095,52.38,50.93,51.01,1545598.0
2020-05-22,51.125,51.195,49.85,50.255,1498525.0
2020-05-25,50.665,51.535,50.39,51.125,1042690.0
2020-05-26,52.495,55.105,52.145,54.995,3165869.0
2020-05-27,54.455,56.415,54.26,55.46,3742712.0
2020-05-28,55.985,56.06,54.065,54.37,2089957.0
2020-05-29,53.745,53.995,52.945,53.22,1885347.0
2020-06-01,53.515,55.19,53.29,54.135,1683587.0
2020-06-02,54.845,55.575,54.52,55.255,1967565.0
2020-06-03,56.375,58.515,56.1,57.925,3034620.0
2020-06-04,57.98,58.545,56.925,58.1,2165365.0
2020-06-05,60.62,61.415,59.26,59.605,2380905.0
2020-06-08,61.35,61.36,59.715,61.075,2250336.0
2020-06-09,59.955,61.28,59.41,60.56,1759602.0
2020-06-10,60.475,60.545,59.065,59.32,2402511.0
2020-06-11,56.47,57.905,56.305,56.805,2780145.0
2020-06-12,58.65,58.955,57.49,58.335,2653566.0
2020-06-15,56.875,59.51,56.775,58.515,1856553.0
2020-06-16,60.33,60.56,58.755,60.15,2722909.0
2020-06-17,60.285,60.285,59.26,59.66,1496238.0
2020-06-18,59.155,60.245,58.85,59.98,1469729.0
2020-06-19,60.605,60.64,59.39,59.54,3848441.0
2020-06-22,59.32,59.415,58.685,58.92,1090226.0
2020-06-23,59.51,59.97,58.685,59.495,1508343.0
2020-06-24,59.03,59.08,57.565,57.94,1729161.0
2020-06-25,57.59,58.265,57.34,57.785,1577170.0
2020-06-26,57.255,57.365,55.075,55.425,2540313.0
2020-06-29,55.755,56.8,55.395,55.99,1736756.0
2020-06-30,55.6,56.71,55.315,56.62,1227187.0
2020-07-02,56.885,57.745,56.03,56.5,1423089.0
2020-07-03,56.33,56.61,56.15,56.61,363967.0
2020-07-06,57.505,57.835,56.805,57.745,1336669.0
2020-07-07,57.205,57.395,56.315,56.39,1270642.0
2020-07-08,56.29,56.455,55.27,56.43,1483426.0
2020-07-09,56.1,56.305,55.145,55.535,1338438.0
2020-07-10,55.625,57.16,55.56,57.055,1428891.0
2020-07-13,57.6,57.965,56.65,57.38,1406636.0
2020-07-14,57.22,57.865,56.69,57.865,1910504.0
2020-07-15,58.265,59.43,58.255,59.205,2193991.0
2020-07-16,58.765,59.8,58.52,59.155,1481253.0
2020-07-17,59.33,59.455,58.39,58.45,1457665.0
2020-07-20,58.28,58.53,57.965,58.28,1015035.0
2020-07-21,58.57,59.47,58.53,58.83,1312769.0
2020-07-22,58.68,58.765,58.255,58.61,825371.0
2020-07-23,58.38,58.735,57.91,58.17,1497518.0
2020-07-24,58.02,58.115,57.465,57.77,1553062.0
2020-07-27,57.59,58.145,56.76,58.115,1319264.0
2020-07-28,58.06,58.125,57.59,57.95,2875837.0
2020-07-29,58.07,58.885,57.59,58.82,3088863.0
2020-07-30,58.22,59.1,57.57,59.1,2282116.0
2020-07-31,59.045,59.07,57.845,58.235,1973332.0
2020-08-04,58.41,58.985,57.99,58.015,3053568.0
2020-08-05,58.17,59.15,58.115,59.135,3234207.0
2020-08-06,59.12,59.42,58.925,59.045,1402269.0
2020-08-07,58.905,59.865,58.68,59.8,1426836.0
2020-08-10,59.8,60.945,59.705,60.875,1702920.0
2020-08-11,61.365,62.035,61.24,61.655,2157417.0
2020-08-12,62.2,62.59,62.155,62.505,1685153.0
2020-08-13,62.265,62.59,61.71,61.82,1375141.0
2020-08-14,61.525,62.385,61.4,62.01,1014083.0
2020-08-17,61.98,62.225,61.63,61.81,1123133.0
2020-08-18,61.81,62.005,61.17,61.44,994668.0
2020-08-19,61.2,61.945,61.105,61.2,1083915.0
2020-08-20,61.115,61.115,60.395,60.455,1229881.0
2020-08-21,60.395,60.525,59.96,59.985,1175016.0
2020-08-24,60.31,61.185,60.27,61.075,1625720.0
2020-08-25,62.295,64.865,61.59,64.555,3715091.0
2020-08-26,64.69,66.755,64.575,66.405,3447849.0
2020-08-27,66.59,67.095,66.05,66.495,2570564.0
2020-08-28,66.755,66.785,65.38,65.825,1549973.0
2020-08-31,65.635,66.08,65.0,65.785,2000507.0
2020-09-01,65.365,65.7,64.79,65.085,1843115.0
2020-09-02,65.11,65.49,65.045,65.12,1689162.0
2020-09-03,65.5,65.855,64.625,64.705,1871614.0
2020-09-04,65.22,65.775,64.14,64.665,2085684.0
2020-09-08,64.055,64.18,62.98,63.705,2260592.0
2020-09-09,64.035,64.655,63.685,64.15,1399815.0
2020-09-10,64.22,64.365,63.25,63.44,1198368.0
2020-09-11,63.515,64.085,63.515,63.98,1185332.0
2020-09-14,64.26,64.785,64.235,64.655,1209469.0
2020-09-15,64.84,65.06,64.34,64.57,1265356.0
2020-09-16,64.54,64.72,64.06,64.085,1582020.0
2020-09-17,63.575,64.45,63.575,64.205,1462408.0
2020-09-18,64.19,64.285,63.59,63.76,2260711.0
2020-09-21,62.68,63.05,61.695,62.915,1703951.0
2020-09-22,62.955,63.55,62.02,62.02,1326733.0
2020-09-23,62.36,63.02,61.67,61.71,1097984.0
2020-09-24,61.59,62.32,60.985,61.98,1482153.0
2020-09-25,61.59,62.14,61.43,61.97,1245911.0
2020-09-28,62.845,63.52,62.845,63.25,1295173.0
2020-09-29,63.02,63.115,61.925,62.12,1390449.0
2020-09-30,62.185,62.845,61.67,61.86,1298666.0
2020-10-01,62.13,62.24,61.13,61.255,1120987.0
2020-10-02,60.395,61.655,60.325,61.51,2663451.0
2020-10-05,61.9,62.605,61.725,62.345,1783667.0
2020-10-06,62.955,64.425,62.695,63.87,1958568.0
2020-10-07,64.54,65.08,64.325,64.945,1180975.0
2020-10-08,65.275,65.76,65.07,65.33,1135247.0
2020-10-09,65.39,65.625,64.695,64.99,1006411.0
2020-10-13,65.045,65.325,64.29,64.68,1221263.0
2020-10-14,64.72,64.95,64.14,64.325,1079804.0
2020-10-15,63.655,64.72,63.185,64.38,994433.0
2020-10-16,64.465,64.865,64.22,64.365,918479.0
2020-10-19,64.365,64.46,63.17,63.4,1367853.0
2020-10-20,63.725,64.425,63.45,64.26,1562199.0
2020-10-21,64.095,65.18,64.07,65.125,2278034.0
2020-10-22,65.15,66.32,65.135,65.745,1529620.0
2020-10-23,66.12,67.24,66.07,66.825,1578174.0
2020-10-26,66.39,66.555,65.935,66.475,1759463.0
2020-10-27,66.365,66.395,65.0,65.23,3366442.0
2020-10-28,64.69,65.0,63.495,63.64,3764282.0
2020-10-29,63.595,64.635,62.96,64.435,2165674.0
2020-10-30,64.11,64.42,63.37,63.88,1760063.0
2020-11-02,64.175,64.275,63.47,64.015,1370193.0
2020-11-03,64.5,66.005,64.305,65.65,3389638.0
2020-11-04,65.625,66.575,64.725,66.575,3351887.0
2020-11-05,66.635,67.06,66.055,66.1,1338700.0
2020-11-06,66.295,66.55,65.23,65.53,1038348.0
2020-11-09,67.81,69.08,67.81,68.355,3945557.0
2020-11-10,68.765,70.955,68.445,70.515,2941540.0
2020-11-11,71.255,71.255,70.255,70.335,1589858.0
2020-11-12,69.87,70.28,69.36,69.87,1338849.0
2020-11-13,70.065,70.645,69.935,70.49,1569081.0
2020-11-16,71.35,72.495,70.975,72.195,1719724.0
2020-11-17,71.545,73.275,71.325,73.13,1884594.0
2020-11-18,73.355,74.095,73.0,73.685,1391540.0
2020-11-19,73.535,74.51,73.27,74.3,1450778.0
2020-11-20,74.17,75.475,73.63,75.17,1831325.0
2020-11-23,75.87,76.585,75.71,76.37,1617194.0
2020-11-24,77.31,78.34,77.135,78.335,1975483.0
2020-11-25,77.775,78.71,77.34,78.14,1694827.0
2020-11-26,78.085,78.5,77.84,78.235,645272.0
2020-11-27,77.865,78.97,77.795,77.92,1158822.0
2020-11-30,77.44,77.705,75.15,75.15,2073635.0
2020-12-01,77.465,78.48,76.495,77.72,2673504.0
2020-12-02,77.73,78.615,77.325,78.375,1996064.0
2020-12-03,78.42,78.96,78.375,78.72,1587398.0
2020-12-04,78.71,79.41,78.435,78.955,1346501.0
2020-12-07,78.71,79.065,78.19,78.42,1054501.0
2020-12-08,78.165,78.725,78.035,78.63,1114479.0
2020-12-09,78.955,79.315,78.725,79.18,1259311.0
2020-12-10,78.75,78.96,78.105,78.52,1258663.0
2020-12-11,78.02,78.42,77.86,78.22,818476.0
2020-12-14,78.705,78.725,77.35,77.4,1581446.0
2020-12-15,77.72,78.71,77.615,78.48,1983895.0
2020-12-16,78.615,78.96,78.13,78.455,1638137.0
2020-12-17,78.495,78.76,78.145,78.575,1192458.0
2020-12-18,78.67,78.765,77.44,77.655,3306329.0
2020-12-21,76.68,77.985,76.305,77.93,1321706.0
2020-12-22,78.085,78.1,77.175,77.835,974691.0
2020-12-23,77.945,78.485,77.945,78.375,1077315.0
2020-12-24,78.48,78.55,77.85,78.31,553655.0
2020-12-29,78.575,78.91,78.165,78.22,684273.0
2020-12-30,78.375,78.775,77.795,77.795,831859.0
2020-12-31,77.715,78.665,77.57,77.93,836456.0
2021-01-04,78.115,78.235,77.045,77.295,1245725.0
2021-01-05,77.15,77.93,77.14,77.67,852063.0
2021-01-06,78.085,79.105,78.035,79.075,1855569.0
2021-01-07,79.315,79.975,79.075,79.91,1630430.0
2021-01-08,80.04,80.505,79.845,80.41,1415545.0
2021-01-11,79.84,80.725,79.805,80.42,1261991.0
2021-01-12,80.525,80.685,80.14,80.215,1164898.0
2021-01-13,80.13,80.345,79.845,79.95,1112102.0
2021-01-14,79.925,80.515,79.635,80.12,1263199.0
2021-01-15,79.96,81.085,79.805,81.03,1883995.0
2021-01-18,81.005,81.595,80.775,81.515,569895.0
2021-01-19,81.515,82.44,80.885,80.925,1464613.0
2021-01-20,81.125,81.215,80.065,80.16,1253406.0
2021-01-21,80.505,80.505,79.055,79.075,1300741.0
2021-01-22,78.79,78.905,78.3,78.59,1700786.0
2021-01-25,78.615,79.05,78.145,79.025,2720184.0
2021-01-26,79.305,79.315,78.39,78.955,837849.0
2021-01-27,78.67,78.685,78.025,78.145,1778613.0
2021-01-28,78.58,79.44,78.155,79.015,2955974.0
2021-01-29,78.465,79.48,77.25,77.43,2037043.0
2021-02-01,78.075,78.235,77.46,77.945,2527028.0
2021-02-02,78.48,78.845,78.145,78.505,1141810.0
2021-02-03,78.73,78.73,78.105,78.315,906071.0
2021-02-04,78.325,79.89,78.315,79.715,2842176.0
2021-02-05,79.935,79.98,79.365,79.645,795492.0
2021-02-08,79.84,80.05,79.4,79.585,987662.0
2021-02-09,79.605,79.775,79.105,79.465,813629.0
2021-02-10,79.605,79.63,78.945,79.21,911784.0
2021-02-11,79.035,79.39,78.69,78.83,709986.0
2021-02-12,78.805,79.705,78.795,79.45,960141.0
2021-02-16,79.7,80.075,79.31,79.97,1272775.0
2021-02-17,79.945,81.355,79.945,80.89,2041933.0
2021-02-18,80.59,81.205,80.27,81.135,950819.0
2021-02-19,81.24,82.495,81.18,82.42,2461099.0
2021-02-22,82.42,83.215,82.215,82.9,1691330.0
2021-02-23,83.845,85.905,83.105,85.39,3346994.0
2021-02-24,86.105,88.38,85.625,87.75,3048478.0
2021-02-25,87.84,87.995,86.0,86.195,2079679.0
2021-02-26,85.545,86.14,84.465,84.64,1611419.0
2021-03-01,85.74,86.545,84.885,86.37,1585421.0
2021-03-02,86.54,87.79,86.5,87.425,1446232.0
2021-03-03,87.855,87.98,87.28,87.36,1184852.0
2021-03-04,87.18,87.72,86.45,86.735,1676989.0
2021-03-05,87.55,88.405,87.395,88.005,2105148.0
2021-03-08,88.32,89.2,88.19,88.64,1994777.0
2021-03-09,88.32,88.965,87.77,88.23,1585525.0
2021-03-10,88.405,90.185,88.405,89.665,1574596.0
2021-03-11,89.745,90.135,89.145,89.325,1307433.0
2021-03-12,89.87,89.96,89.135,89.715,913613.0
2021-03-15,89.825,89.99,88.625,89.315,1171388.0
2021-03-16,89.24,89.55,88.615,89.215,1008073.0
2021-03-17,89.575,90.325,89.365,90.08,1299274.0
2021-03-18,90.52,91.73,90.46,91.03,1692418.0
2021-03-19,90.95,91.095,89.81,90.83,5279716.0
2021-03-22,90.39,90.64,89.885,90.16,920753.0
2021-03-23,90.105,90.48,89.24,89.26,1073438.0
2021-03-24,89.52,90.595,89.5,90.0,1065301.0
2021-03-25,90.07,91.755,89.705,91.36,1705567.0
2021-03-26,91.75,92.165,91.445,91.95,1202317.0
2021-03-29,91.645,92.31,91.22,91.595,880766.0
2021-03-30,92.145,92.39,91.795,92.125,788167.0
2021-03-31,92.065,92.13,90.965,91.185,1146496.0
2021-04-01,91.17,92.0,91.015,91.985,904597.0
2021-04-05,92.39,92.74,92.04,92.49,874741.0
2021-04-06,92.8,92.815,91.91,92.06,758201.0
2021-04-07,92.195,92.79,92.065,92.66,766617.0
2021-04-08,92.375,93.175,91.905,93.085,1485032.0
2021-04-09,93.245,94.005,93.165,93.525,1315333.0
2021-04-12,93.615,94.295,93.245,94.2,1481177.0
2021-04-13,93.92,94.16,92.635,92.685,1855778.0
2021-04-14,92.845,93.5,92.595,93.025,1301257.0
2021-04-15,93.45,93.49,92.41,93.255,1264102.0
2021-04-16,93.615,93.7,93.15,93.465,1092091.0
2021-04-19,93.46,93.765,92.67,92.855,1300704.0
2021-04-20,92.61,92.7,91.445,91.715,1571253.0
2021-04-21,91.62,92.715,91.53,92.63,1316138.0
2021-04-22,92.555,92.84,92.065,92.74,1210360.0
2021-04-23,92.865,94.445,92.8,94.435,2367140.0
2021-04-26,94.46,95.215,94.45,95.005,1791709.0
2021-04-27,95.15,95.365,94.595,95.08,1654089.0
2021-04-28,95.265,95.625,95.16,95.32,1152297.0
2021-04-29,95.89,95.985,95.345,95.445,1534423.0
2021-04-30,95.125,95.65,94.92,95.295,2212044.0
2021-05-03,95.45,95.895,95.035,95.13,1614290.0
2021-05-04,94.985,95.22,94.37,94.885,1932564.0
2021-05-05,94.97,95.615,94.695,95.485,1355840.0
2021-05-06,95.52,96.395,95.42,96.355,1269872.0
2021-05-07,95.84,96.915,95.84,96.8,1123880.0
2021-05-10,96.93,97.59,96.775,96.775,1122124.0
2021-05-11,95.79,96.85,95.7,96.225,2244173.0
2021-05-12,96.19,96.65,95.605,95.69,1307680.0
2021-05-13,95.61,98.255,95.61,98.095,2641887.0
2021-05-14,98.195,99.24,98.115,99.11,1330570.0
2021-05-17,98.68,99.905,98.65,99.82,1155511.0
2021-05-18,99.905,100.875,99.66,100.51,1179494.0
2021-05-19,99.625,100.545,99.345,100.215,1730816.0
2021-05-20,100.07,101.36,99.965,101.155,1511740.0
2021-05-21,101.155,102.35,101.13,101.795,1620085.0
2021-05-25,102.17,102.95,101.48,101.53,2086448.0
2021-05-26,102.5,103.09,100.625,103.02,2072238.0
2021-05-27,103.575,104.415,103.01,103.65,1630640.0
2021-05-28,103.915,104.725,103.0,104.185,1585562.0
2021-05-31,104.56,104.7,103.535,103.66,780348.0
2021-06-01,104.365,105.26,104.055,105.13,1884773.0
2021-06-02,105.54,105.875,104.67,104.67,1130212.0
2021-06-03,104.835,105.825,104.325,105.615,1147006.0
2021-06-04,105.76,106.08,104.785,105.145,1069243.0
2021-06-07,105.555,105.835,105.145,105.595,791976.0
2021-06-08,105.27,105.735,105.03,105.285,1096332.0
2021-06-09,105.03,105.16,104.145,104.445,1317705.0
2021-06-10,105.31,105.87,104.26,104.285,992239.0
2021-06-11,104.585,104.735,104.17,104.26,747983.0
2021-06-14,104.285,104.365,103.775,103.915,795362.0
2021-06-15,104.285,104.965,104.045,104.745,921230.0
2021-06-16,104.48,106.335,104.48,106.22,1393346.0
2021-06-17,106.47,107.14,104.94,105.005,1441418.0
2021-06-18,104.47,104.785,103.525,104.265,4169684.0
2021-06-21,104.735,105.295,104.075,105.185,1101096.0
2021-06-22,105.46,105.46,104.675,105.245,828842.0
2021-06-23,105.39,105.515,104.825,105.065,826878.0
2021-06-24,105.49,105.555,104.66,104.95,1193460.0
2021-06-25,105.055,105.845,104.77,105.68,1264963.0
2021-06-28,105.595,105.72,104.175,104.39,1180687.0
2021-06-29,104.585,105.065,103.92,103.995,813989.0
2021-06-30,103.715,104.605,103.6,104.375,859648.0
2021-07-02,105.325,105.71,104.295,104.4,780209.0
2021-07-05,104.495,104.85,104.19,104.585,330177.0
2021-07-06,104.58,104.655,103.73,104.06,715782.0
2021-07-07,103.83,104.975,103.685,104.19,861799.0
2021-07-08,103.38,103.47,101.96,102.665,1455501.0
2021-07-09,103.295,104.685,102.745,103.6,2464651.0
2021-07-12,103.27,104.355,102.925,104.325,891449.0
2021-07-13,104.57,104.955,103.625,104.135,1059388.0
2021-07-14,104.005,104.725,103.55,103.845,895784.0
2021-07-15,103.43,103.96,103.15,103.78,901591.0
2021-07-16,104.125,104.2,102.72,102.77,936281.0
2021-07-19,101.86,101.89,100.075,100.52,1743204.0
2021-07-20,100.505,101.95,100.02,101.155,1139994.0
2021-07-21,101.86,102.475,101.49,101.96,1039219.0
2021-07-22,101.775,102.005,100.835,101.525,692395.0
2021-07-23,101.735,103.06,101.735,102.245,2548031.0
2021-07-26,101.87,103.01,101.86,102.95,2313302.0
2021-07-27,102.485,103.73,102.145,103.01,3069895.0
2021-07-28,103.14,103.445,102.395,103.1,922519.0
2021-07-29,103.395,103.965,103.13,103.615,1445115.0
2021-07-30,103.345,103.95,101.86,102.335,4388001.0
2021-08-03,102.465,103.47,101.945,102.94,4630452.0
2021-08-04,102.375,103.48,102.365,102.715,820403.0
2021-08-05,103.085,103.965,102.775,103.94,1123253.0
2021-08-06,104.19,105.11,104.05,104.75,1664853.0
2021-08-09,104.305,104.96,104.13,104.825,1015913.0
2021-08-10,104.735,106.035,104.56,105.97,1498082.0
2021-08-11,106.035,107.005,105.96,106.905,1074714.0
2021-08-12,107.045,107.155,106.31,106.975,946361.0
2021-08-13,107.02,107.48,106.44,106.64,954362.0
2021-08-16,106.25,106.64,105.565,106.03,993253.0
2021-08-17,105.69,105.87,104.81,105.62,1248606.0
2021-08-18,105.77,106.66,105.275,106.16,1276605.0
2021-08-19,105.62,105.84,104.75,105.035,1420276.0
2021-08-20,105.085,106.085,104.845,105.96,1107476.0
2021-08-23,106.2,106.97,106.085,106.635,1270413.0
2021-08-24,107.155,108.605,106.715,108.415,1689070.0
2021-08-25,108.735,109.64,108.19,108.29,1708085.0
2021-08-26,108.48,108.52,105.695,105.765,1995872.0
2021-08-27,105.87,106.055,104.58,105.16,2038831.0
2021-08-30,105.035,105.04,104.255,104.305,1456055.0
2021-08-31,104.38,105.73,103.98,104.015,1598478.0
2021-09-01,104.305,105.64,104.175,105.215,1307034.0
2021-09-02,105.48,106.175,105.01,105.88,1037818.0
2021-09-03,105.91,106.005,105.24,105.815,986926.0
2021-09-07,106.345,107.17,106.08,106.45,1090622.0
2021-09-08,106.235,106.98,105.79,106.4,819868.0
2021-09-09,106.085,106.635,105.98,106.26,1213477.0
2021-09-10,106.6,106.78,105.84,105.92,733009.0
2021-09-13,106.335,107.015,106.01,106.69,812667.0
2021-09-14,106.45,107.305,105.605,105.605,1042077.0
2021-09-15,105.64,106.55,105.265,106.35,1129119.0
2021-09-16,106.535,107.14,105.98,106.7,834081.0
2021-09-17,106.195,106.98,105.76,105.91,2986661.0
2021-09-20,104.795,104.795,102.6,103.64,1680371.0
2021-09-21,104.345,104.705,103.71,103.8,866446.0
2021-09-22,104.595,105.325,104.355,104.835,967277.0
2021-09-23,105.115,106.44,105.075,106.345,1010577.0
2021-09-24,105.93,106.805,105.905,106.42,733963.0
2021-09-27,106.865,107.455,106.705,107.22,940787.0
2021-09-28,107.27,107.28,106.03,106.11,1052982.0
2021-09-29,106.5,106.93,106.16,106.325,831417.0
2021-09-30,106.485,106.765,104.495,104.75,1195484.0
2021-10-01,104.86,106.03,104.125,105.465,1099786.0
2021-10-04,105.29,106.325,104.76,105.375,886081.0
2021-10-05,105.87,107.055,105.38,106.865,898018.0
2021-10-06,106.12,106.55,105.525,106.425,847143.0
2021-10-07,107.055,107.77,106.975,107.645,1029140.0
2021-10-08,107.385,108.58,107.18,108.275,883548.0
2021-10-12,107.885,107.975,107.155,107.405,825770.0
2021-10-13,107.28,107.46,106.375,107.285,900842.0
2021-10-14,107.775,108.37,107.345,108.275,977608.0
2021-10-15,108.795,110.08,108.73,109.915,1483578.0
2021-10-18,109.815,110.11,109.485,109.88,857775.0
2021-10-19,110.18,110.485,109.655,110.485,908171.0
2021-10-20,110.26,111.63,110.04,111.595,783197.0
2021-10-21,111.42,112.375,111.28,111.775,796021.0
2021-10-22,111.745,112.705,111.205,112.225,1710427.0
2021-10-25,112.565,113.85,112.1,113.71,1815118.0
2021-10-26,113.825,114.51,113.49,114.23,2061644.0
2021-10-27,114.32,114.32,113.515,113.625,1577979.0
2021-10-28,113.705,114.875,113.705,114.795,2335075.0
2021-10-29,114.44,115.195,112.065,112.17,3337273.0
2021-11-01,112.28,113.405,112.17,113.155,1591930.0
2021-11-02,113.18,114.465,112.755,114.05,1816693.0
2021-11-03,113.965,114.835,113.59,114.39,1031189.0
2021-11-04,114.785,114.785,113.5,114.65,2095657.0
2021-11-05,114.86,115.705,114.7,114.945,1494172.0
2021-11-08,115.37,116.27,115.0,116.06,1258269.0
2021-11-09,116.035,116.485,115.335,116.37,1230388.0
2021-11-10,116.035,116.495,115.885,116.03,802089.0
2021-11-11,116.055,117.24,116.055,116.94,794100.0
2021-11-12,116.905,117.265,116.435,117.095,832161.0
2021-11-15,117.08,117.665,116.88,117.08,978791.0
2021-11-16,116.73,117.24,116.37,116.69,826068.0
2021-11-17,116.48,117.055,115.45,116.185,985801.0
2021-11-18,116.08,116.28,115.63,115.91,648689.0
2021-11-19,115.0,115.91,114.04,115.91,1226415.0
2021-11-22,115.37,116.395,114.985,115.71,1352005.0
2021-11-23,116.245,117.08,115.955,116.745,1051525.0
2021-11-24,116.36,117.23,116.285,117.055,868792.0
2021-11-25,117.07,117.705,116.94,117.6,629894.0
2021-11-26,115.285,115.6,114.1,115.145,1757542.0
2021-11-29,116.03,116.36,114.29,114.375,1159305.0
2021-11-30,113.95,113.975,110.885,111.06,3006867.0
2021-12-01,112.815,113.15,110.55,110.785,1445499.0
2021-12-02,111.235,113.6,110.97,112.54,1726141.0
2021-12-03,115.485,116.795,114.19,115.185,2315356.0
2021-12-06,116.245,116.42,115.06,115.11,1299834.0
2021-12-07,115.545,116.145,114.97,115.41,987539.0
2021-12-08,115.655,115.76,114.64,115.185,889606.0
2021-12-09,114.77,115.445,114.64,115.06,784197.0
2021-12-10,115.41,115.88,115.095,115.81,850163.0
2021-12-13,115.81,116.085,114.885,115.55,1168604.0
2021-12-14,115.075,116.73,115.035,115.72,958121.0
2021-12-15,116.035,117.115,115.73,116.915,1005083.0
2021-12-16,117.345,118.015,113.94,114.115,2696282.0
2021-12-17,111.865,113.19,111.07,111.955,3240708.0
2021-12-20,110.195,110.985,108.63,109.81,2277755.0
2021-12-21,110.945,111.695,110.2,111.145,1567929.0
2021-12-22,110.98,113.055,110.945,112.99,1185483.0
2021-12-23,113.2,114.535,113.14,113.18,1077204.0
2021-12-24,113.5,113.58,113.03,113.425,235545.0
2021-12-29,115.01,115.41,114.175,114.315,1075545.0
2021-12-30,114.54,114.87,113.935,114.025,615357.0
2021-12-31,113.79,114.465,113.13,113.69,626890.0
2022-01-04,115.57,118.155,115.535,117.765,2339727.0
2022-01-05,118.005,118.85,116.79,116.845,1218581.0
2022-01-06,117.69,118.54,117.03,118.4,1282606.0
2022-01-07,118.6,119.685,118.54,119.47,1218620.0
2022-01-10,119.585,120.045,118.355,119.42,1102819.0
2022-01-11,119.375,121.045,119.26,121.02,1288778.0
2022-01-12,120.98,122.19,120.945,121.99,982082.0
2022-01-13,122.705,123.6,122.455,123.19,1035290.0
2022-01-14,122.38,125.22,121.89,123.685,1212160.0
2022-01-17,123.685,125.21,123.65,125.095,682085.0
2022-01-18,125.05,125.58,123.44,124.05,1946692.0
2022-01-19,124.8,124.8,122.09,122.39,1313161.0
2022-01-20,122.33,123.235,121.54,121.73,1178252.0
2022-01-21,120.845,121.07,118.8,120.0,5000219.0
2022-01-24,117.715,118.735,116.18,118.625,2399260.0
2022-01-25,118.025,121.085,116.87,120.52,1792582.0
2022-01-26,121.465,123.155,121.085,122.095,2359572.0
2022-01-27,123.125,123.76,120.57,120.92,2960112.0
2022-01-28,120.875,120.88,119.315,120.47,3076507.0
2022-01-31,119.855,121.515,119.46,121.23,1302514.0
2022-02-01,121.835,122.895,121.235,122.66,2690244.0
2022-02-02,123.1,125.215,123.015,124.985,2019522.0
2022-02-03,124.43,124.9,124.075,124.54,5237616.0
2022-02-04,124.7,125.49,124.04,125.0,892634.0
2022-02-07,125.54,125.615,124.36,124.92,828938.0
2022-02-08,125.265,126.88,125.205,126.715,1390070.0
2022-02-09,127.27,127.79,126.68,127.04,1293086.0
2022-02-10,127.515,128.8,127.06,127.74,1213099.0
2022-02-11,127.37,128.77,126.475,127.01,1362146.0
2022-02-14,126.685,126.9,124.75,125.315,1293302.0
2022-02-15,126.25,126.47,125.455,125.97,1045290.0
2022-02-16,125.54,126.62,125.49,125.86,1036918.0
2022-02-17,125.475,125.895,123.61,123.815,1434282.0
2022-02-18,124.445,124.495,123.1,123.42,1094034.0
2022-02-22,122.4,123.95,122.18,123.335,1258773.0
2022-02-23,123.67,124.025,121.415,121.555,1192472.0
2022-02-24,117.96,120.065,117.24,119.98,2351065.0
2022-02-25,120.99,123.35,120.705,122.4,1905449.0
2022-02-28,120.73,121.97,120.36,121.945,1622075.0
2022-03-01,123.42,124.405,120.68,121.895,2167721.0
2022-03-02,123.075,125.415,122.635,124.395,1696548.0
2022-03-03,124.925,125.315,123.95,124.515,1324238.0
2022-03-04,123.08,123.635,121.985,123.225,1458477.0
2022-03-07,121.48,122.675,119.895,119.93,1833685.0
2022-03-08,120.275,122.67,118.9,120.505,2156230.0
2022-03-09,122.465,124.345,121.845,123.975,1640190.0
2022-03-10,123.275,124.52,122.49,123.57,1229152.0
2022-03-11,123.74,124.895,123.58,123.95,1133439.0
2022-03-14,124.445,126.215,124.25,125.24,1509003.0
2022-03-15,125.44,125.795,124.085,125.13,1504054.0
2022-03-16,125.995,128.44,125.785,127.465,1995672.0
2022-03-17,127.15,128.05,126.89,127.865,1450714.0
2022-03-18,127.115,128.945,127.015,128.635,4707161.0
2022-03-21,129.14,129.57,128.39,128.75,1223247.0
2022-03-22,128.98,130.15,128.98,129.52,1083364.0
2022-03-23,125.625,126.045,124.68,124.705,3822268.0
2022-03-24,125.24,125.75,124.785,125.375,1556271.0
2022-03-25,125.65,126.175,125.315,125.67,1556034.0
2022-03-28,125.805,125.955,124.925,125.86,1286153.0
2022-03-29,126.385,126.98,125.415,125.585,1513002.0
2022-03-30,125.33,125.75,124.58,124.785,1177967.0
2022-03-31,124.725,125.75,123.95,123.95,1430443.0
2022-04-01,124.945,125.245,122.99,123.335,1414446.0
2022-04-04,123.215,124.13,122.38,123.78,900799.0
2022-04-05,123.335,125.51,123.015,124.495,1235592.0
2022-04-06,123.855,124.41,122.735,123.3,1290375.0
2022-04-07,123.19,123.335,120.53,121.305,1594639.0
2022-04-08,121.525,122.835,121.465,122.13,874625.0
2022-04-11,122.17,123.165,121.54,121.925,915083.0
2022-04-12,121.935,122.17,120.105,120.58,918613.0
2022-04-13,120.175,120.2,118.825,120.005,994376.0
2022-04-14,120.15,121.1,119.99,120.69,838404.0
2022-04-18,120.37,121.235,120.15,120.505,704867.0
2022-04-19,120.9,121.835,120.56,121.785,592053.0
2022-04-20,122.17,124.595,122.045,123.595,1087371.0
2022-04-21,124.69,125.08,122.66,123.04,1144471.0
2022-04-22,123.08,123.13,119.905,120.16,4127946.0
2022-04-25,119.35,119.55,117.165,119.17,2894728.0
2022-04-26,118.5,119.93,116.955,117.0,1847845.0
2022-04-27,117.0,117.605,115.92,116.25,1215207.0
2022-04-28,117.22,118.385,116.32,117.75,1108564.0
2022-04-29,117.72,118.32,115.715,115.87,3854809.0
2022-05-02,116.44,116.65,113.735,115.145,2521147.0
2022-05-03,115.535,117.935,115.34,117.18,1181294.0
2022-05-04,117.125,117.825,115.92,117.545,1876823.0
2022-05-05,117.545,117.72,114.275,114.975,1400279.0
2022-05-06,114.645,115.05,113.75,114.675,1202277.0
2022-05-09,113.58,113.85,112.255,112.705,1310501.0
2022-05-10,113.255,114.165,111.375,112.03,1279040.0
2022-05-11,112.39,113.845,111.36,111.795,1326441.0
2022-05-12,111.155,111.54,109.945,111.225,1225999.0
2022-05-13,111.99,112.68,111.605,112.295,818527.0
2022-05-16,112.175,113.325,111.565,113.02,857063.0
2022-05-17,114.22,115.39,113.74,114.94,1252495.0
2022-05-18,114.405,114.415,112.56,112.705,936827.0
2022-05-19,111.58,113.015,110.9,111.255,1714980.0
2022-05-20,112.175,112.825,110.125,111.37,1377559.0
2022-05-24,113.64,113.935,111.91,113.18,1615963.0
2022-05-25,112.73,114.685,111.86,112.94,1754043.0
2022-05-26,113.79,115.7,113.4,114.96,1652889.0
2022-05-27,115.485,116.225,115.27,116.13,1166392.0
2022-05-30,116.54,117.265,115.92,116.89,475571.0
2022-05-31,116.625,117.935,115.585,117.04,1277713.0
2022-06-01,117.475,117.585,115.86,117.015,1227454.0
2022-06-02,116.695,117.95,116.115,117.645,825477.0
2022-06-03,117.065,117.375,116.25,116.495,798767.0
2022-06-06,117.415,118.115,116.855,117.485,679074.0
2022-06-07,117.04,117.98,116.755,117.56,747983.0
2022-06-08,117.145,117.205,115.325,116.38,1314625.0
2022-06-09,115.79,116.235,114.48,114.525,829759.0
2022-06-10,113.25,113.42,111.53,111.845,1318250.0
2022-06-13,109.785,110.51,109.335,109.99,1355020.0
2022-06-14,110.255,110.78,108.635,109.225,1045558.0
2022-06-15,109.855,110.995,108.75,110.04,1153358.0
2022-06-16,108.18,108.495,107.09,107.515,1439061.0
2022-06-17,108.035,108.73,106.215,106.585,2824798.0
2022-06-20,106.84,108.74,106.8,108.645,605821.0
2022-06-21,108.885,109.395,107.99,108.34,779583.0
2022-06-22,106.67,107.185,106.255,106.535,998159.0
2022-06-23,106.58,106.755,103.405,103.72,1230472.0
2022-06-24,104.35,105.445,103.95,104.765,1180765.0
2022-06-27,105.38,106.185,104.82,106.025,754183.0
2022-06-28,107.03,107.61,105.56,106.06,964110.0
2022-06-29,106.085,106.51,105.1,105.79,829657.0
2022-06-30,104.505,105.525,103.405,105.295,970285.0
2022-07-04,105.48,106.79,105.115,106.205,543581.0
2022-07-05,105.275,105.76,103.525,105.16,1345906.0
2022-07-06,105.005,106.07,104.135,105.845,1015402.0
2022-07-07,106.33,107.98,106.29,107.455,1284469.0
2022-07-08,107.87,108.0,106.67,107.445,682210.0
2022-07-11,106.955,107.32,106.47,106.87,816481.0
2022-07-12,106.205,107.445,106.155,106.52,968476.0
2022-07-13,105.6,105.975,103.975,104.75,1431552.0
2022-07-14,103.975,104.07,101.05,101.525,2124942.0
2022-07-15,102.495,102.725,101.345,101.945,1385240.0
2022-07-18,102.845,104.48,102.775,103.14,979030.0
2022-07-19,103.935,105.795,103.875,105.455,1235126.0
2022-07-20,105.44,106.28,104.91,106.215,835987.0
2022-07-21,106.16,106.75,105.345,106.715,726860.0
2022-07-22,106.68,107.14,105.925,106.58,1085372.0
2022-07-25,106.33,107.855,106.215,107.525,1485731.0
2022-07-26,107.295,108.04,106.68,107.045,4117383.0
2022-07-27,107.695,108.835,106.97,108.295,1180391.0
2022-07-28,108.475,108.935,107.57,108.765,1327467.0
2022-07-29,109.21,110.45,109.015,109.79,1277067.0
2022-08-02,108.72,109.265,107.895,108.515,4098763.0
2022-08-03,109.245,110.16,108.895,109.695,1666992.0
2022-08-04,109.735,109.795,108.62,109.22,793798.0
2022-08-05,109.265,110.1,109.16,110.08,912758.0
2022-08-08,110.38,110.44,109.58,109.875,742908.0
2022-08-09,109.625,110.165,108.69,109.23,750088.0
2022-08-10,110.08,111.605,110.04,111.14,1140538.0
2022-08-11,111.7,112.42,111.595,112.075,939578.0
2022-08-12,112.66,114.39,112.445,114.125,1467427.0
2022-08-15,114.045,114.895,113.4,114.69,812511.0
2022-08-16,114.64,116.375,114.34,116.135,1240542.0
2022-08-17,115.535,115.885,115.11,115.79,1088014.0
2022-08-18,115.8,117.045,115.465,116.59,916609.0
2022-08-19,116.375,116.52,115.025,115.145,1295067.0
2022-08-22,113.83,114.095,113.39,113.555,1106880.0
2022-08-23,113.325,113.425,112.19,112.79,1201157.0
2022-08-24,112.1,112.695,110.785,111.0,1790844.0
2022-08-25,111.295,112.375,110.94,111.38,1279736.0
2022-08-26,111.715,112.435,110.055,110.535,1260374.0
2022-08-29,109.435,110.045,108.99,109.885,1043734.0
2022-08-30,108.19,108.505,106.815,107.06,2256787.0
2022-08-31,105.875,106.59,104.18,104.275,2267738.0
2022-09-01,103.835,104.415,102.65,104.295,2037537.0
2022-09-02,105.335,106.295,104.335,104.73,1406461.0
2022-09-06,105.18,105.385,103.01,103.63,1170227.0
2022-09-07,103.2,104.63,102.875,104.43,1327505.0
2022-09-08,104.045,106.985,103.715,106.97,1457974.0
2022-09-09,107.535,109.855,107.51,109.6,1813319.0
2022-09-12,110.305,111.5,110.235,110.665,1551656.0
2022-09-13,109.015,109.205,107.87,108.23,1341052.0
2022-09-14,108.66,109.28,107.74,109.15,1187562.0
2022-09-15,109.1,110.975,108.92,109.95,1607239.0
2022-09-16,108.86,109.4,108.32,109.015,2119221.0
2022-09-19,108.275,109.83,107.89,109.695,819088.0
2022-09-20,109.335,109.385,107.58,108.42,832289.0
2022-09-21,108.965,109.04,107.415,107.475,1221447.0
2022-09-22,107.845,108.625,106.545,106.665,779528.0
2022-09-23,105.565,105.755,103.44,104.48,1270805.0
2022-09-26,104.01,105.635,103.96,105.12,1196017.0
2022-09-27,105.74,105.77,103.52,103.775,1441824.0
2022-09-28,103.2,106.41,102.83,105.97,1490023.0
2022-09-29,104.98,105.06,103.34,104.275,1436792.0
2022-09-30,104.48,105.97,103.785,104.12,1707420.0
2022-10-03,104.645,106.545,104.12,105.96,1275418.0
2022-10-04,106.915,108.36,106.805,107.75,1428335.0
2022-10-05,106.71,107.44,106.125,107.27,1243956.0
2022-10-06,107.01,107.07,103.88,104.205,1520762.0
2022-10-07,103.415,103.53,101.05,101.44,1452812.0
2022-10-11,100.62,100.705,98.565,98.78,1533870.0
2022-10-12,98.815,100.62,98.41,99.94,1188697.0
2022-10-13,98.67,103.53,97.81,102.855,1759223.0
2022-10-14,103.725,104.57,102.505,102.66,1357065.0
2022-10-17,104.145,105.49,104.07,104.87,1240459.0
2022-10-18,106.725,107.155,105.495,105.985,1609453.0
2022-10-19,105.6,105.61,103.405,103.99,1172133.0
2022-10-20,103.975,104.895,103.125,103.44,1067004.0
2022-10-21,103.27,105.555,103.125,105.4,1221112.0
2022-10-24,106.015,106.51,105.465,106.03,783541.0
2022-10-25,105.29,107.295,105.06,107.15,4928752.0
2022-10-26,106.78,109.855,106.71,108.42,2917102.0
2022-10-27,109.005,109.615,108.18,108.655,2902777.0
2022-10-28,108.92,110.145,108.735,109.91,1617218.0
2022-10-31,109.56,110.535,108.92,109.11,1307602.0
2022-11-01,109.82,110.135,108.64,108.92,4699785.0
2022-11-02,108.855,110.215,108.285,108.56,2491588.0
2022-11-03,107.525,108.775,107.265,108.22,2125299.0
2022-11-04,109.55,110.38,109.005,110.31,1385690.0
2022-11-07,110.76,111.64,110.595,111.1,955330.0
2022-11-08,111.29,112.215,111.1,111.78,1363797.0
2022-11-09,110.995,111.185,110.085,110.185,1680124.0
2022-11-10,112.16,114.865,111.925,114.265,2149299.0
2022-11-11,114.57,116.49,114.03,115.49,1583696.0
2022-11-14,115.44,115.78,114.865,114.91,982981.0
2022-11-15,115.83,116.045,114.48,115.03,838673.0
2022-11-16,114.98,115.145,113.64,114.545,882699.0
2022-11-17,113.465,114.245,113.05,114.1,888982.0
2022-11-18,114.77,115.275,114.55,115.005,1161378.0
2022-11-21,114.845,115.37,113.735,113.98,1191414.0
2022-11-22,114.065,115.16,113.96,114.76,1016324.0
2022-11-23,114.585,115.76,114.585,115.395,1264898.0
2022-11-24,115.395,116.15,114.89,115.09,543098.0
2022-11-25,115.385,115.96,114.71,114.875,831203.0
2022-11-28,114.5,115.275,112.77,113.055,1586510.0
2022-11-29,113.28,113.7,112.535,113.5,1162001.0
2022-11-30,112.64,114.48,112.595,114.23,1430641.0
2022-12-01,114.055,115.845,112.515,115.64,1772482.0
2022-12-02,114.725,117.11,114.545,116.84,1451504.0
2022-12-05,116.1,117.01,114.915,115.645,1270214.0
2022-12-06,115.29,115.43,111.665,112.255,2041417.0
2022-12-07,112.11,113.3,111.595,111.76,1369434.0
2022-12-08,112.075,112.37,108.7,109.31,2010416.0
2022-12-09,109.075,110.145,108.84,109.69,1167384.0
2022-12-12,108.76,109.215,107.5,108.795,1568870.0
2022-12-13,106.075,108.855,105.92,106.85,3623742.0
2022-12-14,106.595,107.885,105.92,106.345,1655703.0
2022-12-15,105.265,106.145,104.405,104.99,2001865.0
2022-12-16,104.3,105.345,104.16,104.885,2920166.0
2022-12-19,105.015,105.91,103.92,104.415,1379507.0
2022-12-20,104.955,106.325,104.82,105.795,1569186.0
2022-12-21,106.755,107.865,106.44,107.04,1182274.0
2022-12-22,106.725,106.885,105.23,106.155,981372.0
2022-12-23,106.24,106.745,105.71,106.675,874528.0
2022-12-28,106.755,107.195,105.77,106.085,997313.0
2022-12-29,106.56,107.52,106.415,107.335,628395.0
2022-12-30,106.815,107.43,106.275,106.65,761862.0
2023-01-03,107.83,108.49,107.145,108.215,1142566.0
2023-01-04,108.75,110.485,108.65,109.745,1460392.0
2023-01-05,109.215,109.65,108.49,109.545,913038.0
2023-01-06,109.995,111.29,109.55,111.18,1117793.0
2023-01-09,111.58,111.88,110.745,111.05,932439.0
2023-01-10,111.04,111.38,110.655,110.985,925062.0
2023-01-11,111.325,112.38,111.205,112.18,1147981.0
2023-01-12,112.58,113.31,111.855,113.03,1118642.0
2023-01-13,112.335,114.185,112.16,114.055,1004871.0
2023-01-16,113.89,114.98,113.51,114.55,372672.0
2023-01-17,114.615,114.935,113.91,114.78,991907.0
2023-01-18,114.78,115.805,114.115,114.185,1156812.0
2023-01-19,113.615,114.29,112.88,114.215,1209930.0
2023-01-20,114.205,115.16,113.535,115.02,754142.0
2023-01-23,115.315,116.22,114.795,115.84,916320.0
2023-01-24,115.64,116.22,115.205,115.865,1493597.0
2023-01-25,115.35,116.185,115.275,116.055,1008341.0
2023-01-26,116.38,117.675,115.915,117.585,3267610.0
2023-01-27,117.575,117.79,116.925,117.365,1125951.0
2023-01-30,116.92,117.26,116.345,116.495,918882.0
2023-01-31,117.085,117.78,115.6,117.665,2105114.0
2023-02-01,118.165,118.175,116.655,117.56,2337869.0
2023-02-02,117.755,118.34,117.34,117.4,1594943.0
2023-02-03,117.305,118.885,117.14,118.525,1255644.0
2023-02-06,118.095,119.06,117.55,119.035,789472.0
2023-02-07,118.985,120.53,118.56,120.11,1251189.0
2023-02-08,119.605,120.76,119.59,120.08,702669.0
2023-02-09,120.73,120.95,119.09,119.395,805107.0
2023-02-10,118.73,119.175,118.37,118.99,818175.0
2023-02-13,118.975,119.58,118.665,119.045,626210.0
2023-02-14,118.93,119.23,117.99,118.815,933261.0
2023-02-15,118.27,118.77,118.15,118.65,606931.0
2023-02-16,118.19,119.265,118.19,118.73,649950.0
2023-02-17,118.36,119.035,118.12,118.79,997852.0
2023-02-21,118.19,118.29,116.085,116.295,1601270.0
2023-02-22,115.925,116.34,114.685,115.37,1272039.0
2023-02-23,116.005,116.125,114.325,114.58,1274289.0
2023-02-24,114.02,115.125,113.445,115.01,1308261.0
2023-02-27,115.625,116.135,114.86,114.96,886370.0
2023-02-28,114.45,114.57,112.525,113.64,1616652.0
2023-03-01,113.34,114.74,113.255,114.65,1742394.0
2023-03-02,113.965,114.08,112.06,113.08,1325318.0
2023-03-03,113.595,115.16,113.59,114.86,1302736.0
2023-03-06,115.02,115.75,114.5,114.785,795691.0
2023-03-07,114.635,114.74,111.92,112.41,1599878.0
2023-03-08,112.305,113.185,111.77,111.935,1113231.0
2023-03-09,111.6,111.78,109.755,110.215,1775270.0
2023-03-10,109.265,109.28,106.98,107.295,2491540.0
2023-03-13,105.01,105.66,101.41,105.125,3785937.0
2023-03-14,107.12,107.49,105.38,105.855,2052468.0
2023-03-15,103.41,104.24,102.315,103.92,2707909.0
2023-03-16,103.13,106.155,102.42,104.975,1654901.0
2023-03-17,104.24,104.29,102.675,102.875,2849390.0
2023-03-20,103.29,104.255,102.54,102.955,1694838.0
2023-03-21,104.565,105.265,104.14,104.42,1402909.0
2023-03-22,104.64,105.17,103.28,103.305,1459140.0
2023-03-23,103.63,104.28,101.6,101.75,1606819.0
2023-03-24,101.03,102.085,99.71,101.945,1735804.0
2023-03-27,103.3,103.77,102.505,102.945,1120297.0
2023-03-28,102.85,103.375,102.42,102.99,875212.0
2023-03-29,103.77,104.775,103.745,104.625,1398650.0
2023-03-30,105.25,105.995,104.635,104.96,1352010.0
2023-03-31,105.345,105.905,105.0,105.785,1314609.0
2023-04-03,106.725,106.925,105.9,106.785,1096510.0
2023-04-04,107.33,107.77,104.31,105.52,1496878.0
2023-04-05,104.93,105.11,104.14,105.01,1744709.0
2023-04-06,104.785,105.23,104.23,105.03,982056.0
2023-04-10,104.79,105.985,104.6,105.925,727174.0
2023-04-11,105.96,106.54,105.785,105.865,1802754.0
2023-04-12,106.415,107.04,106.205,106.345,1300762.0
2023-04-13,106.34,106.77,105.925,106.53,1044745.0
2023-04-14,107.42,107.78,106.775,106.84,1092251.0
2023-04-17,106.815,108.01,106.55,108.0,1277475.0
2023-04-18,108.155,108.88,107.9,108.555,1201506.0
2023-04-19,108.315,109.02,108.015,108.85,1105980.0
2023-04-20,108.305,109.205,108.305,108.915,1012535.0
2023-04-21,109.06,109.185,107.945,108.49,1378378.0
2023-04-24,108.175,108.79,108.13,108.315,2453660.0
2023-04-25,107.825,108.085,105.98,106.085,3414730.0
2023-04-26,105.88,107.32,105.79,106.815,1863156.0
2023-04-27,107.185,108.36,107.08,108.26,1483991.0
2023-04-28,107.995,108.655,107.775,108.6,1354948.0
2023-05-01,108.885,109.525,108.1,108.225,2649366.0
2023-05-02,108.575,108.575,104.49,105.16,4001056.0
2023-05-03,104.97,106.41,104.58,105.15,1624320.0
2023-05-04,104.49,104.615,101.515,101.725,3198745.0
2023-05-05,103.035,104.855,102.96,104.685,2330005.0
2023-05-08,104.925,105.8,104.545,104.92,950875.0
2023-05-09,104.005,104.76,103.29,104.6,1110118.0
2023-05-10,105.095,105.335,103.835,104.73,1003618.0
2023-05-11,104.18,105.115,103.685,105.0,861084.0
2023-05-12,105.53,106.075,104.66,105.735,1286650.0
2023-05-15,105.8,106.85,105.77,106.66,943862.0
2023-05-16,105.87,106.625,104.945,105.13,1275170.0
2023-05-17,105.585,106.485,105.46,106.375,1386999.0
2023-05-18,106.165,106.26,104.65,105.85,1111589.0
2023-05-19,106.41,106.82,104.43,104.91,1433286.0
2023-05-23,104.81,105.445,104.36,104.42,1689660.0
2023-05-24,102.26,102.48,99.955,100.34,3462968.0
2023-05-25,100.48,101.3,99.485,100.48,2023338.0
2023-05-26,100.855,102.125,100.615,102.03,1553119.0
2023-05-29,102.445,102.58,102.135,102.32,483244.0
2023-05-30,102.205,102.72,101.085,101.405,1040204.0
2023-05-31,100.96,101.435,99.75,100.675,1564472.0
2023-06-01,100.96,101.665,99.85,100.97,1372845.0
2023-06-02,101.795,103.845,101.675,103.725,1367157.0
2023-06-05,103.725,103.995,102.535,102.57,1068831.0
2023-06-06,102.545,104.725,102.28,104.615,1672579.0
2023-06-07,104.625,105.505,103.8,104.49,1128073.0
2023-06-08,104.42,104.99,103.72,104.205,1392346.0
2023-06-09,104.04,104.41,103.23,103.45,1276961.0
2023-06-12,103.275,103.96,102.9,103.47,897245.0
2023-06-13,103.64,105.435,103.595,105.14,1122979.0
2023-06-14,105.445,106.065,104.49,105.17,1151612.0
2023-06-15,105.105,105.665,104.85,105.47,1076267.0
2023-06-16,105.38,106.12,105.33,105.905,3037260.0
2023-06-19,106.085,106.1,105.435,105.69,395771.0
2023-06-20,105.17,105.365,104.36,104.97,1179301.0
2023-06-21,104.485,105.08,104.04,104.5,1071571.0
2023-06-22,103.925,104.43,103.405,104.325,1162289.0
2023-06-23,103.54,103.78,102.83,102.88,1027733.0
2023-06-26,102.84,104.625,102.795,104.365,950378.0
2023-06-27,104.615,105.745,104.405,105.605,884624.0
2023-06-28,105.72,105.77,104.44,105.045,937151.0
2023-06-29,105.25,105.77,105.045,105.495,978234.0
2023-06-30,106.05,106.74,105.77,106.385,1420148.0
2023-07-04,106.99,107.095,106.27,106.75,391287.0
2023-07-05,106.43,107.22,105.975,107.14,812145.0
2023-07-06,106.18,106.59,105.445,105.585,1294712.0
2023-07-07,105.15,106.45,105.025,105.95,751647.0
2023-07-10,105.95,106.45,105.63,106.145,538181.0
2023-07-11,106.625,106.655,105.89,106.555,608679.0
2023-07-12,107.495,107.815,106.715,106.945,796385.0
2023-07-13,107.275,108.175,107.205,107.88,1125035.0
2023-07-14,108.38,108.485,107.7,107.925,867738.0
2023-07-17,107.815,108.61,107.73,108.175,1070254.0
2023-07-18,108.44,109.24,108.085,109.01,1719086.0
2023-07-19,109.3,109.925,108.945,109.71,1344248.0
2023-07-20,110.265,110.265,109.24,109.95,1364234.0
2023-07-21,110.265,110.315,109.595,109.72,1896155.0
2023-07-24,109.695,110.485,109.455,109.745,1603268.0
2023-07-25,110.165,110.37,109.39,109.525,2249086.0
2023-07-26,109.415,110.27,108.965,109.74,2644242.0
2023-07-27,110.52,110.775,109.205,109.43,1749044.0
2023-07-28,110.18,110.6,109.485,109.565,1264640.0
2023-07-31,109.55,110.825,109.55,110.28,1080863.0
2023-08-01,109.9,110.08,108.235,108.945,1346233.0
2023-08-02,108.125,108.415,106.515,107.235,2218131.0
2023-08-03,106.48,106.91,105.96,106.86,1214704.0
2023-08-04,106.795,108.18,106.59,107.49,1012899.0
2023-08-08,106.545,107.045,105.94,106.41,1102305.0
2023-08-09,106.29,106.785,105.85,106.605,908752.0
2023-08-10,106.58,107.765,106.3,106.38,802649.0
2023-08-11,106.2,107.075,106.04,106.4,816709.0
2023-08-14,106.21,106.615,105.51,105.96,939340.0
2023-08-15,105.085,105.375,103.16,103.555,1766996.0
2023-08-16,102.915,103.405,102.405,102.96,1674654.0
2023-08-17,103.295,103.745,102.44,102.565,770182.0
2023-08-18,102.17,102.505,101.54,101.925,1107617.0
2023-08-21,102.125,102.665,101.7,101.775,985864.0
2023-08-22,102.01,102.19,100.18,100.18,1434400.0
2023-08-23,100.425,101.97,100.26,101.585,1414657.0
2023-08-24,101.35,102.28,101.325,101.325,1150207.0
2023-08-25,101.925,102.145,100.35,100.935,1308647.0
2023-08-28,101.315,102.845,101.295,102.655,1237206.0
2023-08-29,100.675,103.18,100.055,102.865,2430415.0
2023-08-30,102.955,105.005,102.87,104.115,1344834.0
2023-08-31,104.08,105.375,103.815,104.725,1649250.0
2023-09-01,105.42,106.05,105.105,105.38,1299688.0
2023-09-05,105.11,105.825,104.385,104.68,1037040.0
2023-09-06,104.41,104.69,103.23,103.655,1166671.0
2023-09-07,103.495,104.49,103.105,103.115,1167567.0
2023-09-08,103.045,103.295,102.555,102.765,808373.0
2023-09-11,102.945,104.165,102.64,104.035,694569.0
2023-09-12,104.105,105.05,103.53,104.565,878400.0
2023-09-13,104.84,106.145,104.75,105.86,1389516.0
2023-09-14,106.66,107.47,106.57,107.135,1315633.0
2023-09-15,107.04,108.335,106.865,108.335,3207544.0
2023-09-18,108.065,108.145,106.86,107.36,995784.0
2023-09-19,106.77,107.02,105.625,106.075,1227237.0
2023-09-20,106.335,107.075,106.19,106.49,971240.0
2023-09-21,105.905,106.32,104.905,104.915,1147902.0
2023-09-22,105.095,105.265,103.97,104.035,993979.0
2023-09-25,103.53,104.475,103.17,104.13,746985.0
2023-09-26,103.555,104.005,102.71,103.14,1245824.0
2023-09-27,103.51,103.575,101.595,101.945,1244031.0
2023-09-28,101.955,103.465,101.865,103.205,915087.0
2023-09-29,103.68,104.175,102.71,103.115,801963.0
2023-10-02,102.865,103.08,100.425,100.47,1638515.0
2023-10-03,99.775,100.155,98.67,98.85,1577229.0
2023-10-04,98.815,99.31,97.3,99.22,1095080.0
2023-10-05,99.11,99.785,98.715,99.72,1124130.0
2023-10-06,99.055,99.84,97.3,99.685,1361340.0
2023-10-10,99.4,100.695,99.37,100.075,2614858.0
2023-10-11,100.345,101.36,99.91,100.885,2235031.0
2023-10-12,101.07,101.245,99.55,100.165,868094.0
2023-10-13,100.525,101.115,98.955,99.0,1034868.0
2023-10-16,99.73,100.575,98.865,100.54,1054747.0
2023-10-17,100.055,101.235,99.945,100.795,768228.0
2023-10-18,100.12,100.37,98.415,98.49,1213005.0
2023-10-19,98.255,99.065,97.545,97.59,1118926.0
2023-10-20,97.285,97.645,95.625,95.635,1461417.0
2023-10-23,94.54,96.615,94.51,95.455,1463947.0
2023-10-24,95.395,95.575,93.935,94.475,1778063.0
2023-10-25,94.045,95.355,93.79,94.285,1718744.0
2023-10-26,94.19,96.175,94.19,95.445,1456480.0
2023-10-27,95.705,95.915,93.695,93.94,1366043.0
2023-10-30,94.45,95.71,94.415,95.39,1193792.0
2023-10-31,95.985,96.195,94.89,95.63,1323601.0
2023-11-01,95.82,96.12,94.36,95.65,1512563.0
2023-11-02,96.115,98.75,96.05,98.515,1866518.0
2023-11-03,99.47,100.62,99.17,99.92,1431098.0
2023-11-06,100.155,100.74,98.76,99.105,1004273.0
2023-11-07,98.725,98.85,97.995,98.23,879919.0
2023-11-08,97.875,98.78,97.375,97.445,1171753.0
2023-11-09,97.755,98.73,97.49,97.61,1105553.0
2023-11-10,97.645,98.14,97.1,97.94,749557.0
2023-11-13,97.855,98.86,97.41,98.32,750487.0
2023-11-14,99.755,101.03,99.745,100.565,1592146.0
2023-11-15,100.995,101.925,100.795,101.405,1493100.0
2023-11-16,101.535,101.7,100.785,101.34,900346.0
2023-11-17,101.755,102.655,101.68,102.235,972356.0
2023-11-20,102.41,102.465,101.66,101.915,801512.0
2023-11-21,101.46,102.28,101.005,101.005,1349448.0
2023-11-22,100.975,102.045,100.295,100.775,1351613.0
2023-11-23,100.595,101.625,100.475,100.575,474709.0
2023-11-24,100.575,101.68,100.255,100.685,961543.0
2023-11-27,100.685,100.85,100.09,100.155,1129118.0
2023-11-28,99.41,99.47,97.79,98.99,1423577.0
2023-11-29,99.015,100.925,98.85,100.475,1090734.0
2023-11-30,101.295,102.23,100.73,101.645,1504105.0
2023-12-01,100.975,104.005,100.165,103.725,2745776.0
2023-12-04,103.075,104.735,103.02,104.245,1063134.0
2023-12-05,104.035,105.95,103.88,105.64,1538948.0
2023-12-06,106.15,107.345,105.97,106.51,2152897.0
2023-12-07,106.965,107.15,105.905,106.77,1070493.0
2023-12-08,106.755,108.47,106.315,108.14,1885151.0
2023-12-11,108.46,109.025,107.61,108.835,951908.0
2023-12-12,108.745,108.97,108.185,108.715,687093.0
2023-12-13,108.605,111.38,107.775,111.325,2082974.0
2023-12-14,111.945,113.78,111.89,113.5,2323282.0
2023-12-15,113.78,114.19,112.775,112.925,4904067.0
2023-12-18,113.5,114.965,113.07,114.915,1494486.0
2023-12-19,115.48,117.05,115.315,116.965,1624906.0
2023-12-20,117.32,118.345,116.035,116.27,1738647.0
2023-12-21,116.93,117.935,116.845,117.87,1710076.0
2023-12-22,117.925,119.35,117.925,118.83,1316643.0
2023-12-27,118.91,120.37,118.91,119.985,832983.0
2023-12-28,119.795,120.56,119.045,119.255,677744.0
2023-12-29,119.2,119.94,119.01,119.65,463291.0
2024-01-02,119.085,119.82,118.71,119.085,811155.0
2024-01-03,118.48,118.69,117.74,118.125,1316815.0
2024-01-04,117.75,119.41,117.725,118.26,998471.0
2024-01-05,118.36,119.74,117.905,119.02,1088055.0
2024-01-08,119.065,120.315,118.865,120.185,919942.0
2024-01-09,119.72,120.085,118.435,118.5,1377547.0
2024-01-10,118.19,118.99,116.545,116.585,1712178.0
2024-01-11,116.115,116.355,114.765,115.75,2000273.0
2024-01-12,116.135,116.745,115.13,115.38,1026996.0
2024-01-15,115.435,116.535,115.005,116.125,375130.0
2024-01-16,115.38,116.49,114.53,116.31,869447.0
2024-01-17,115.12,116.11,114.96,115.315,1002159.0
2024-01-18,115.615,116.245,115.205,115.37,1217767.0
2024-01-19,115.315,117.67,115.12,117.495,1195192.0
2024-01-22,118.18,118.325,117.265,118.07,2348649.0
2024-01-23,118.49,118.89,117.14,117.45,1479123.0
2024-01-24,118.135,119.045,117.925,118.67,1607412.0
2024-01-25,119.265,119.495,118.755,118.9,1219423.0
2024-01-26,118.9,119.13,118.525,118.83,1016258.0
2024-01-29,118.29,119.225,117.445,119.15,937495.0
2024-01-30,119.095,119.335,118.125,118.595,1273209.0
2024-01-31,118.18,118.845,116.73,116.925,1980130.0
2024-02-01,117.02,117.315,115.58,116.355,1254221.0
2024-02-02,116.06,116.38,115.135,116.15,1227863.0
2024-02-05,116.235,116.335,114.855,115.29,2234530.0
2024-02-06,114.665,115.615,114.405,114.615,1020990.0
2024-02-07,114.655,114.83,113.815,114.1,890849.0
2024-02-08,113.75,114.185,112.99,114.165,771698.0
2024-02-09,114.12,115.155,113.73,115.095,755677.0
2024-02-12,114.96,116.555,114.95,116.51,932813.0
2024-02-13,115.105,115.725,112.465,113.51,1492388.0
2024-02-14,114.68,115.77,114.285,115.745,2219670.0
2024-02-15,116.0,117.875,115.995,117.565,1306234.0
2024-02-16,117.35,118.115,116.955,117.285,691916.0
2024-02-20,117.035,118.53,116.99,118.105,1000752.0
2024-02-21,117.995,118.32,117.36,117.58,737692.0
2024-02-22,118.645,119.66,117.88,117.995,1016454.0
2024-02-23,118.1,118.985,118.06,118.31,893155.0
2024-02-26,118.19,118.95,117.055,117.1,1168017.0
2024-02-27,112.64,113.53,110.34,112.93,4354667.0
2024-02-28,112.64,113.59,112.015,112.245,1509615.0
2024-02-29,112.975,113.545,112.27,113.415,1237714.0
2024-03-01,114.12,114.185,112.9,113.63,1077329.0
2024-03-04,113.565,115.135,113.445,114.515,924090.0
2024-03-05,114.375,115.43,114.135,114.745,1258067.0
2024-03-06,115.57,116.03,114.58,115.42,826542.0
2024-03-07,115.82,116.785,115.355,116.63,1092839.0
2024-03-08,116.72,117.35,116.595,117.175,1063941.0
2024-03-11,116.73,117.745,116.36,117.565,759268.0
2024-03-12,117.81,118.045,117.385,117.785,737740.0
2024-03-13,117.82,118.89,117.745,118.83,1091910.0
2024-03-14,118.78,118.875,116.85,117.165,1344670.0
2024-03-15,116.795,117.84,116.25,117.36,3812214.0
2024-03-18,117.515,117.675,116.42,117.415,650926.0
2024-03-19,117.645,118.43,117.265,117.805,756188.0
2024-03-20,117.775,119.705,117.62,119.675,1146787.0
2024-03-21,119.795,121.005,119.78,120.49,1142267.0
2024-03-22,120.655,121.09,119.915,120.03,682150.0
2024-03-25,119.88,120.86,119.86,119.99,709726.0
2024-03-26,120.035,120.635,119.87,120.35,554123.0
2024-03-27,120.395,121.045,120.065,120.74,769717.0
2024-03-28,120.74,122.5,120.62,122.105,1210507.0
2024-04-01,122.105,122.705,121.58,122.335,780548.0
2024-04-02,121.865,122.31,120.61,120.875,870608.0
2024-04-03,120.695,122.29,120.695,121.09,698291.0
2024-04-04,121.94,123.195,120.58,120.875,1071204.0
2024-04-05,120.86,122.39,120.775,121.92,989734.0
2024-04-08,122.015,123.34,122.015,122.87,892941.0
2024-04-09,123.175,123.675,122.41,123.285,775386.0
2024-04-10,122.205,122.205,119.795,120.695,1809809.0
2024-04-11,120.325,120.94,119.115,119.715,1034277.0
2024-04-12,119.105,119.455,117.82,118.32,1033943.0
2024-04-15,119.05,119.825,117.565,118.035,1086591.0
2024-04-16,117.84,118.035,115.995,116.27,1234602.0
2024-04-17,116.53,117.12,115.275,115.66,1027515.0
2024-04-18,116.16,116.685,114.895,115.745,941253.0
2024-04-19,116.04,117.36,115.595,117.025,1177331.0
2024-04-22,117.46,118.105,116.955,117.59,2847934.0
2024-04-23,117.72,118.55,117.655,118.285,1315338.0
2024-04-24,118.125,119.085,116.945,117.48,1840294.0
2024-04-25,116.505,117.25,115.68,116.97,968713.0
2024-04-26,116.755,117.45,115.605,116.085,1914351.0
2024-04-29,116.54,116.795,114.595,115.31,1652085.0
2024-04-30,114.905,115.935,114.75,114.905,803955.0
2024-05-01,114.87,116.28,114.59,115.25,1851745.0
2024-05-02,115.74,115.83,114.28,114.86,962420.0
2024-05-03,115.58,116.755,115.45,116.605,1203507.0
2024-05-06,117.045,119.025,116.55,118.84,1218811.0
2024-05-07,119.385,119.55,117.97,118.035,1725043.0
2024-05-08,117.56,119.225,117.56,119.195,880324.0
2024-05-09,119.195,120.325,119.01,119.075,1129726.0
2024-05-10,119.3,120.25,119.235,119.755,689765.0
2024-05-13,120.075,120.71,119.885,120.175,651591.0
2024-05-14,120.465,120.83,120.31,120.515,622772.0
2024-05-15,120.765,121.325,120.765,121.065,838394.0
2024-05-16,121.075,121.57,120.15,120.185,790969.0
2024-05-17,120.505,121.195,120.26,121.13,756174.0
2024-05-21,120.29,121.735,119.84,120.7,688505.0
2024-05-22,120.12,121.065,119.96,120.86,741552.0
2024-05-23,121.12,121.765,120.495,121.355,1459874.0
2024-05-24,121.645,122.505,121.335,121.925,1229032.0
2024-05-27,121.72,122.57,121.72,122.24,394914.0
2024-05-28,121.84,122.785,121.7,122.505,1148625.0
2024-05-29,118.67,118.745,111.215,111.645,6357566.0
2024-05-30,112.13,112.545,110.925,111.965,2937743.0
2024-05-31,111.89,113.58,111.41,113.58,2351961.0
2024-06-03,112.6,113.815,112.16,113.325,1370405.0
2024-06-04,113.065,113.065,111.055,111.905,1551884.0
2024-06-05,112.185,112.29,110.655,111.055,1560385.0
2024-06-06,111.02,111.665,110.04,110.525,1601314.0
2024-06-07,110.03,110.405,109.04,109.225,1557978.0
2024-06-10,108.695,109.115,107.85,108.62,978633.0
2024-06-11,108.05,108.095,107.055,107.355,1235194.0
2024-06-12,108.545,109.57,108.31,108.915,1603047.0
2024-06-13,108.675,108.765,107.59,108.43,1141113.0
2024-06-14,107.935,107.945,106.935,107.33,1275868.0
2024-06-17,107.32,107.815,106.955,107.43,1466029.0
2024-06-18,107.27,108.245,107.085,107.89,1411395.0
2024-06-19,107.48,108.265,107.415,108.17,823440.0
2024-06-20,107.84,108.195,106.88,107.2,1759084.0
2024-06-21,107.055,107.62,106.77,107.345,4647769.0
2024-06-24,107.385,108.84,107.345,108.765,1114508.0
2024-06-25,108.485,108.495,107.545,108.245,774319.0
2024-06-26,107.72,108.115,107.05,108.085,801656.0
2024-06-27,107.9,107.91,106.29,106.57,1949059.0
2024-06-28,106.88,107.665,106.62,107.3,1306863.0
2024-07-02,106.76,107.99,106.71,107.695,1415126.0
2024-07-03,108.225,108.625,107.785,108.495,1002368.0
2024-07-04,109.065,109.065,108.345,108.47,330877.0
2024-07-05,108.505,108.75,106.59,106.655,1230113.0
2024-07-08,106.63,107.385,106.3,107.375,928022.0
2024-07-09,107.345,107.785,106.535,107.75,1149523.0
2024-07-10,107.955,108.58,107.73,108.57,1617925.0
2024-07-11,108.965,110.14,108.675,109.215,1770792.0
2024-07-12,109.685,110.675,109.375,110.345,1378810.0
2024-07-15,110.75,111.19,110.515,110.825,758562.0
2024-07-16,111.385,112.115,110.89,112.095,1684316.0
2024-07-17,111.31,112.055,111.225,111.59,1412473.0
2024-07-18,111.635,111.945,110.805,111.19,1481039.0
2024-07-19,110.825,111.75,110.62,111.625,859098.0
2024-07-22,112.105,112.665,111.475,112.395,975476.0
2024-07-23,112.375,112.825,111.87,112.625,1761940.0
2024-07-24,112.57,112.69,111.26,111.335,887763.0
2024-07-25,111.01,112.675,110.665,112.365,3314066.0
2024-07-26,112.965,113.02,112.345,112.935,1198081.0
2024-07-29,113.305,113.38,112.27,112.925,1442995.0
2024-07-30,111.47,111.65,108.205,108.22,3582746.0
2024-07-31,109.09,110.93,108.55,110.23,1953074.0
2024-08-01,110.75,110.75,107.92,108.56,2711118.0
2024-08-02,106.97,107.21,105.165,106.035,2357383.0
2024-08-06,103.63,105.975,103.195,105.56,1504705.0
2024-08-07,107.105,107.105,103.885,104.405,2659920.0
2024-08-08,105.455,105.79,104.9,105.675,1144793.0
2024-08-09,105.8,106.07,105.285,105.98,1660556.0
2024-08-12,105.95,106.27,105.27,105.875,832326.0
2024-08-13,106.585,107.58,106.355,107.55,1008454.0
2024-08-14,107.75,108.465,107.53,108.23,762856.0
2024-08-15,109.185,110.615,109.045,110.135,1349554.0
2024-08-16,110.02,110.845,109.8,110.765,811125.0
2024-08-19,110.9,111.885,110.89,111.535,692223.0
2024-08-20,111.39,111.98,111.05,111.685,747606.0
2024-08-21,111.74,112.14,111.06,111.555,884376.0
2024-08-22,111.505,112.025,111.325,111.83,951275.0
2024-08-23,112.025,113.06,111.75,112.89,1560231.0
2024-08-26,113.115,113.825,113.07,113.37,1160512.0
2024-08-27,109.735,109.755,105.185,106.055,6322573.0
2024-08-28,105.55,105.91,103.385,104.475,3423841.0
2024-08-29,105.07,106.565,105.06,105.9,1969949.0
2024-08-30,105.8,106.87,105.74,106.69,1227755.0
2024-09-03,106.015,106.16,105.175,105.59,1619027.0
2024-09-04,105.07,106.65,105.07,106.235,1380340.0
2024-09-05,106.605,106.955,105.91,106.11,1225948.0
2024-09-06,106.015,106.575,105.01,105.72,1469164.0
2024-09-09,106.055,106.915,105.995,106.585,1540624.0
2024-09-10,106.765,106.87,105.27,106.765,1790536.0
2024-09-11,106.775,108.515,106.585,108.38,1839568.0
2024-09-12,108.61,109.525,108.195,109.425,1149791.0
2024-09-13,109.945,111.46,109.585,110.075,1667460.0
2024-09-16,110.315,111.95,110.275,111.675,1787101.0
2024-09-17,112.14,113.35,112.11,112.925,1644201.0
2024-09-18,112.715,112.86,111.65,112.005,1260258.0
2024-09-19,113.435,114.345,112.725,113.975,1732549.0
2024-09-20,114.155,115.605,113.78,115.49,3087615.0
2024-09-23,115.385,115.605,114.47,115.065,1125111.0
2024-09-24,114.44,115.415,114.44,114.66,795786.0
2024-09-25,114.915,115.01,113.985,114.195,877514.0
2024-09-26,114.535,116.35,114.46,115.725,1297205.0
2024-09-27,116.38,116.875,115.415,115.66,806042.0
2024-09-30,115.49,115.89,114.93,115.52,772340.0
2024-10-01,115.53,116.76,114.695,116.54,1298704.0
2024-10-02,116.345,117.63,115.955,116.325,1494070.0
2024-10-03,115.995,117.405,115.71,117.055,1353358.0
2024-10-04,117.6,118.37,117.515,117.66,1059946.0
2024-10-07,117.505,117.95,116.625,117.205,865245.0
2024-10-08,117.005,117.375,116.05,116.35,993490.0
2024-10-09,116.05,116.645,115.72,116.525,774302.0
2024-10-10,116.18,118.66,116.125,118.615,1592782.0
2024-10-11,118.71,121.02,118.67,120.695,2075291.0
2024-10-15,121.16,121.57,120.695,121.03,1134814.0
2024-10-16,121.2,122.455,121.16,122.165,1618648.0
2024-10-17,122.635,123.005,121.835,122.22,1880276.0
2024-10-18,122.4,123.175,121.84,122.93,1137798.0
2024-10-21,122.96,123.14,120.905,121.57,1198768.0
2024-10-22,120.83,121.9,120.47,121.72,780200.0
2024-10-23,121.35,122.28,121.15,122.26,781331.0
2024-10-24,121.295,122.76,121.255,122.43,3779759.0
2024-10-25,122.6,123.215,121.935,122.06,2115620.0
2024-10-28,122.015,123.16,122.015,123.035,2002574.0
2024-10-29,122.215,123.07,122.13,122.62,1948351.0
2024-10-30,122.08,122.82,121.68,122.38,2033455.0
2024-10-31,122.53,122.675,120.55,121.555,2496948.0
2024-11-01,122.09,122.7,121.055,121.335,925105.0
2024-11-04,121.055,121.385,119.37,119.965,1032402.0
2024-11-05,120.175,121.065,119.685,121.03,1661785.0
2024-11-06,123.845,124.51,122.025,124.36,2601046.0
2024-11-07,124.64,125.025,123.555,123.785,2749182.0
2024-11-08,123.785,123.98,122.975,123.875,662473.0
2024-11-11,124.43,125.685,124.345,125.55,1391031.0
2024-11-12,125.025,125.96,124.735,125.73,1052414.0
2024-11-13,126.01,126.165,124.87,125.385,719989.0
2024-11-14,125.74,126.855,125.695,125.79,1173368.0
2024-11-15,126.03,126.865,125.665,125.81,1410631.0
2024-11-18,125.81,126.03,124.575,124.86,1128276.0
2024-11-19,123.75,125.925,123.125,125.895,1114597.0
2024-11-20,125.895,126.03,125.29,125.96,761500.0
2024-11-21,125.935,127.255,125.56,126.69,1919688.0
2024-11-22,126.69,127.315,126.49,127.11,998433.0
2024-11-25,127.42,128.53,127.315,128.03,1590152.0
2024-11-26,127.745,128.02,126.65,127.255,870885.0
2024-11-27,126.815,127.985,126.65,127.62,878628.0
2024-11-28,127.89,128.05,127.465,127.705,421540.0
2024-11-29,127.035,128.1,126.97,127.895,743457.0
2024-12-02,128.06,128.28,127.18,127.945,1229456.0
2024-12-03,128.135,128.46,126.95,128.46,1942283.0
2024-12-04,128.5,129.2,128.1,128.52,1379845.0
2024-12-05,122.63,134.44,121.515,133.865,5500433.0
2024-12-06,134.595,141.35,134.28,140.18,3285171.0
2024-12-09,140.065,140.43,136.28,136.895,1748527.0
2024-12-10,136.77,137.43,136.52,136.875,878278.0
2024-12-11,137.275,137.65,136.215,136.75,963122.0
2024-12-12,136.365,136.48,134.985,135.33,1001868.0
2024-12-13,135.275,135.37,134.525,135.08,688474.0
2024-12-16,134.605,135.11,134.03,134.74,844298.0
2024-12-17,134.05,134.975,133.51,134.585,1065754.0
2024-12-18,134.7,134.9,131.52,132.535,1484490.0
2024-12-19,133.36,134.01,132.765,133.29,1620687.0
2024-12-20,132.705,133.165,131.795,133.015,3293996.0
2024-12-23,132.42,133.695,132.305,133.56,718307.0
2024-12-24,133.435,133.635,133.05,133.27,397689.0
2024-12-27,133.54,134.385,133.36,134.065,586253.0
2024-12-30,133.165,133.73,132.59,133.28,1265119.0
2024-12-31,133.57,134.26,133.375,133.695,497870.0
2025-01-02,134.605,135.195,133.71,133.925,828410.0
2025-01-03,134.25,134.795,132.725,132.945,1017271.0
2025-01-06,133.71,134.085,132.055,132.16,970747.0
2025-01-07,132.64,133.485,132.295,133.28,1022797.0
2025-01-08,133.74,136.51,133.695,135.61,1841458.0
2025-01-09,135.495,136.04,135.12,135.685,517416.0
2025-01-10,135.265,135.435,134.42,134.745,1448042.0
2025-01-13,133.605,134.5,133.27,133.605,1378648.0
2025-01-14,134.04,134.815,133.31,134.515,1029631.0
2025-01-15,136.04,137.055,135.83,136.135,1666560.0
2025-01-16,136.145,136.98,135.38,136.845,1293619.0
2025-01-17,137.265,137.745,136.625,137.305,1352697.0
2025-01-20,137.46,138.37,137.44,137.795,427384.0
2025-01-21,137.82,138.195,137.38,137.755,1154975.0
2025-01-22,137.86,138.205,137.295,137.985,1112287.0
2025-01-23,137.985,138.195,137.41,137.945,2277783.0
2025-01-24,137.85,139.07,137.69,138.78,5572233.0
2025-01-27,137.955,139.94,137.935,138.82,4166040.0
2025-01-28,138.82,138.955,137.495,138.53,1320642.0
2025-01-29,138.115,139.54,138.105,139.51,2972534.0
2025-01-30,139.645,140.245,139.235,139.7,1251260.0
2025-01-31,139.325,140.565,139.075,139.365,5278505.0
2025-02-03,130.76,138.065,130.76,137.64,6508089.0
2025-02-04,137.64,138.425,135.09,135.09,2589304.0
2025-02-05,135.575,136.62,135.365,136.62,1461769.0
2025-02-06,137.775,138.24,137.415,138.19,1277292.0
2025-02-07,138.005,138.27,136.815,137.805,1246349.0
2025-02-10,138.27,138.52,137.145,137.705,1101351.0
2025-02-11,137.23,138.395,137.125,137.845,2267600.0
2025-02-12,137.56,137.725,135.985,136.545,1102870.0
2025-02-13,136.61,138.095,136.06,138.055,1089035.0
2025-02-14,138.315,139.315,138.055,138.715,1021949.0
2025-02-18,138.715,139.81,138.5,139.265,1090295.0
2025-02-19,138.78,139.325,137.705,139.2,968085.0
2025-02-20,138.745,139.41,137.55,138.5,856093.0
2025-02-21,139.12,140.175,138.23,138.47,1558076.0
2025-02-24,138.27,138.58,137.66,137.88,1076036.0
2025-02-25,140.93,146.335,140.93,144.41,4125709.0
2025-02-26,144.78,145.98,143.305,144.505,2217970.0
2025-02-27,144.67,145.435,143.42,144.09,1552806.0
2025-02-28,143.655,144.35,142.48,144.09,1719020.0
2025-03-03,144.39,145.08,142.055,142.84,1674660.0
2025-03-04,141.215,141.25,137.815,139.655,2727659.0
2025-03-05,138.81,140.03,136.97,138.125,2274446.0
2025-03-06,137.05,137.125,135.13,135.985,2174475.0
2025-03-07,135.365,137.425,134.88,137.165,1442904.0
2025-03-10,135.39,137.195,135.21,136.61,1594086.0
2025-03-11,135.685,136.97,132.93,133.0,2432158.0
2025-03-12,133.735,135.17,133.0,135.035,1519654.0
2025-03-13,133.825,135.4,132.68,132.72,1763921.0
2025-03-14,133.095,135.295,132.795,134.8,1413682.0
2025-03-17,134.88,135.82,133.88,135.645,1561094.0
2025-03-18,135.75,136.68,134.58,135.21,1375336.0
2025-03-19,135.585,136.4,135.035,136.12,1246444.0
2025-03-20,135.625,136.45,135.255,135.7,1017086.0
2025-03-21,135.055,135.365,133.53,134.325,2728462.0
2025-03-24,135.43,136.06,134.915,135.11,1532338.0
2025-03-25,135.8,136.455,135.455,135.82,1431301.0
2025-03-26,136.37,136.505,134.445,134.975,886237.0
2025-03-27,134.635,135.07,133.95,134.55,669999.0
2025-03-28,133.91,134.345,132.0,132.155,1010478.0
2025-03-31,130.745,133.57,129.92,133.105,1279507.0
2025-04-01,133.095,134.25,131.74,133.705,1382830.0
2025-04-02,132.93,135.645,132.245,135.375,1868927.0
2025-04-03,131.305,133.215,130.965,131.06,2734486.0
2025-04-04,128.485,128.63,122.265,123.05,4789041.0
2025-04-07,118.17,124.465,118.14,121.685,3143518.0
2025-04-08,124.65,125.045,119.95,120.875,2107820.0
2025-04-09,119.66,125.765,117.49,125.435,2996009.0
2025-04-10,123.98,124.185,118.885,120.565,2523571.0
2025-04-11,120.35,123.025,120.155,122.57,3305798.0
2025-04-14,124.465,124.72,122.895,124.01,1013726.0
2025-04-15,125.145,125.775,124.225,125.375,956609.0
2025-04-16,124.825,125.52,123.285,124.68,1027344.0
2025-04-17,125.185,125.58,123.99,125.26,805772.0
2025-04-21,124.3,124.97,122.915,123.74,1119453.0
2025-04-22,124.69,126.16,124.545,125.995,1284350.0
2025-04-23,128.43,128.71,125.745,126.55,6100172.0
2025-04-24,126.53,128.245,126.5,128.165,2053807.0
2025-04-25,127.855,128.67,127.18,127.585,4031623.0
2025-04-28,127.565,128.695,127.565,128.31,1195334.0
2025-04-29,128.235,129.36,127.575,129.26,1241805.0
2025-04-30,128.87,129.5,127.185,129.5,4801331.0
2025-05-01,129.45,131.44,128.625,130.655,2420560.0
2025-05-02,132.175,132.31,131.36,132.195,3863858.0
2025-05-05,131.165,133.025,131.165,132.43,1847533.0
2025-05-06,132.035,132.745,131.82,132.39,977993.0
2025-05-07,133.025,133.37,132.31,133.135,1228826.0
2025-05-08,133.92,135.88,133.575,135.29,1592975.0
2025-05-09,135.88,136.155,135.29,136.0,1915365.0
2025-05-12,139.46,140.005,138.76,139.105,1971756.0
2025-05-13,139.27,139.705,138.31,139.195,917324.0
2025-05-14,139.46,140.37,139.215,140.36,1215415.0
2025-05-15,139.615,140.97,139.065,140.83,1173801.0
2025-05-16,140.84,141.26,140.505,140.93,883540.0
2025-05-20,141.47,141.9,141.155,141.28,1071462.0
2025-05-21,140.515,140.86,139.655,140.525,1148418.0
2025-05-22,140.625,141.33,139.96,140.91,1125317.0
2025-05-23,139.505,140.645,139.235,139.87,959696.0
2025-05-26,140.705,141.695,140.35,141.045,564754.0
2025-05-27,140.31,142.035,140.125,142.015,1595897.0
2025-05-28,143.79,147.005,143.715,144.205,2238650.0
2025-05-29,145.215,145.49,143.605,144.89,1318458.0
2025-05-30,144.4,145.215,144.115,144.48,902391.0
2025-06-02,144.115,145.115,143.505,144.93,823812.0
2025-06-03,145.28,145.38,144.44,145.035,1131483.0
2025-06-04,145.035,145.585,144.39,145.215,888692.0
2025-06-05,145.585,145.77,144.495,145.115,879235.0
2025-06-06,145.995,146.39,145.095,145.38,779038.0
2025-06-09,144.515,145.49,144.45,145.005,739271.0
2025-06-10,145.145,145.27,144.34,144.655,692979.0
2025-06-11,144.8,145.095,144.29,144.4,606965.0
2025-06-12,144.575,144.85,143.97,144.705,569880.0
2025-06-13,143.675,143.745,142.38,142.44,1105698.0
2025-06-16,143.115,144.165,142.215,142.34,1055474.0
2025-06-17,142.015,142.485,141.635,142.065,951447.0
2025-06-18,142.33,142.91,141.88,142.715,954284.0
2025-06-19,142.46,142.89,141.25,141.44,896853.0
2025-06-20,142.43,142.46,141.32,141.8,1620599.0
2025-06-23,141.5,142.085,140.535,141.86,1070702.0
2025-06-24,142.605,143.92,142.42,143.675,1154419.0
2025-06-25,143.47,143.78,143.135,143.46,706579.0
2025-06-26,143.525,145.95,143.525,145.95,1391015.0
2025-06-27,145.675,147.035,145.675,146.625,1368666.0
2025-06-30,147.055,147.97,146.665,147.95,1327320.0
2025-07-02,148.525,149.495,148.085,149.36,1506000.0
2025-07-03,149.36,151.075,149.235,151.065,1207595.0
2025-07-04,150.505,151.205,150.49,150.78,477478.0
2025-07-07,150.88,151.44,149.685,149.96,1195561.0
2025-07-08,149.995,151.34,149.995,151.185,1283212.0
2025-07-09,151.615,152.595,151.43,151.715,943863.0
2025-07-10,151.44,153.86,151.35,153.535,1371783.0
2025-07-11,152.625,153.065,151.92,152.605,1150467.0
2025-07-14,152.505,152.85,151.96,152.505,693838.0
2025-07-15,152.41,152.78,151.34,151.655,947773.0
2025-07-16,152.085,152.74,151.125,152.615,1060557.0
2025-07-17,151.96,154.3,151.8,154.105,1345150.0
2025-07-18,154.095,154.215,153.26,153.77,1013131.0
2025-07-21,153.82,154.705,153.715,154.215,731816.0
2025-07-22,154.075,154.535,153.015,153.205,1186570.0
2025-07-23,153.565,154.34,152.84,153.035,1472901.0
2025-07-24,154.115,154.135,152.34,152.625,3398068.0
2025-07-25,151.96,153.85,151.545,153.78,4765830.0
2025-07-28,153.525,153.725,152.34,152.675,3293075.0
2025-07-29,152.95,153.285,152.55,152.995,1369749.0
2025-07-30,152.82,153.495,152.185,152.48,872564.0
2025-07-31,151.72,152.7,150.65,151.52,3344632.0
2025-08-01,150.5,151.83,149.66,151.5,5399053.0
2025-08-05,152.8,153.475,151.935,152.79,1788208.0
2025-08-06,153.165,153.76,152.61,153.285,767418.0
2025-08-07,153.76,154.055,153.105,153.395,983190.0
2025-08-08,153.76,154.155,153.275,153.77,759119.0
2025-08-11,153.93,154.64,153.88,153.99,886606.0
2025-08-12,154.74,155.08,154.215,154.62,1874476.0
2025-08-13,155.345,156.315,155.145,156.295,1213360.0
2025-08-14,156.295,156.435,155.02,156.14,875603.0
2025-08-15,156.01,156.395,155.17,155.245,907240.0
2025-08-18,154.65,154.89,154.135,154.68,682331.0
2025-08-19,154.58,155.72,154.555,155.455,848272.0
2025-08-20,155.84,156.18,154.6,154.97,918765.0
2025-08-21,154.475,155.355,154.455,155.07,590357.0
2025-08-22,155.465,157.25,155.195,157.21,1472318.0
2025-08-25,156.73,157.345,155.99,156.315,1441235.0
2025-08-26,158.515,163.665,158.07,163.63,3182896.0
2025-08-27,163.715,165.045,161.785,162.695,1821198.0
2025-08-28,163.47,163.665,161.52,162.51,984111.0
2025-08-29,161.985,164.825,161.785,164.65,1547955.0
2025-09-02,163.38,166.235,163.17,166.185,1291636.0
2025-09-03,166.44,168.97,166.4,168.91,1364697.0
2025-09-04,169.245,171.625,169.095,171.525,1380110.0
2025-09-05,172.605,173.98,171.49,173.1,1791668.0
2025-09-08,173.21,173.81,172.415,173.755,1046438.0
2025-09-09,173.305,174.655,172.635,173.675,1160604.0
2025-09-10,173.725,174.17,172.99,173.485,1492647.0
2025-09-11,173.665,174.585,173.405,173.735,1104667.0
2025-09-12,173.575,174.25,173.09,173.305,790751.0
2025-09-15,173.24,174.565,172.83,174.415,769287.0
2025-09-16,174.345,177.19,173.525,176.965,1298831.0
2025-09-17,176.905,178.885,176.685,176.965,1532167.0
2025-09-18,176.895,179.145,176.18,176.865,2394998.0
2025-09-19,179.32,179.32,176.675,178.2,3010833.0
2025-09-22,177.795,178.41,177.14,177.48,1151427.0
2025-09-23,177.705,179.45,177.24,179.095,1307267.0
2025-09-24,179.57,179.755,176.565,176.795,1309249.0
2025-09-25,176.35,178.915,175.865,178.795,1651860.0
2025-09-26,179.32,180.815,179.015,180.31,1136234.0
2025-09-29,180.31,181.205,178.945,179.115,1232423.0
2025-09-30,179.115,179.735,177.49,179.67,1106907.0
2025-10-01,179.65,180.935,179.17,180.135,1167274.0
2025-10-02,180.48,180.64,179.18,180.175,1134687.0
2025-10-03,178.28,178.755,174.455,178.35,3047791.0
2025-10-06,179.26,179.32,176.485,178.805,1535798.0
2025-10-07,179.095,179.705,177.585,177.965,1002111.0
2025-10-08,178.33,178.675,175.175,175.815,1601487.0
2025-10-09,175.915,176.1,174.99,175.785,1104220.0
2025-10-10,176.14,176.845,174.2,174.345,1220796.0
2025-10-14,174.465,177.885,173.89,177.585,1090810.0
2025-10-15,178.29,179.925,178.06,178.46,1367296.0
2025-10-16,178.48,179.32,172.09,173.725,2256737.0
2025-10-17,173.725,175.36,173.285,173.425,1303730.0
2025-10-20,174.02,175.36,173.96,174.855,762386.0
2025-10-21,174.645,175.455,173.97,174.02,836907.0
2025-10-22,174.03,174.735,173.695,174.13,930260.0
2025-10-23,174.375,175.07,174.06,174.485,749290.0
2025-10-24,175.01,175.635,174.815,175.585,1520158.0
2025-10-27,177.09,177.09,175.03,176.39,4498655.0
2025-10-28,177.12,177.13,175.13,175.855,3062296.0
2025-10-29,176.8,176.81,173.53,174.07,2480393.0
2025-10-30,173.75,174.63,172.39,173.05,1133758.0
2025-10-31,173.04,174.5,172.5,174.23,670012.0
2025-11-03,173.27,175.65,173.08,175.49,5154399.0
2025-11-04,175.23,175.47,172.11,172.72,3694591.0
2025-11-05,173.54,174.18,172.3,173.21,2152807.0
2025-11-06,173.7,174.09,172.48,173.67,1895261.0
2025-11-07,173.14,173.54,171.43,173.38,1224348.0
2025-11-10,173.67,175.79,173.67,175.73,1216169.0
2025-11-11,175.85,176.26,174.89,175.39,1041119.0
2025-11-12,176.0,177.4,175.52,176.88,1591194.0
2025-11-13,176.38,177.02,173.78,174.2,1396550.0
2025-11-14,173.0,173.92,171.1,173.92,2091977.0
2025-11-17,172.87,173.73,170.88,171.68,1624932.0
2025-11-18,170.48,171.12,169.39,170.2,1339939.0
2025-11-19,170.53,171.43,169.82,171.21,1015430.0
2025-11-20,172.38,172.75,168.92,169.13,1468985.0
2025-11-21,169.99,171.04,169.37,170.64,1101168.0
2025-11-24,171.34,172.92,170.23,172.6,1194572.0
2025-11-25,171.94,175.16,171.94,174.62,1330739.0
2025-11-26,175.25,176.1,174.83,176.07,848169.0