Date,Open,High,Low,Close,Volume
1995-01-12,1.785127905071975,1.794504273941486,1.767096310071248,1.7764726789407592,4813600.0
1995-01-13,1.8125355611667195,1.8125355611667195,1.7670960100115642,1.803159193889351,3254400.0
1995-01-16,1.8125367302887876,1.8485999374280564,1.8125367302887876,1.839223564102742,5511200.0
1995-01-17,1.830567600784563,1.830567600784563,1.794504408087253,1.8125360044359085,2941600.0
1995-01-18,1.803159300073902,1.8305672609041657,1.7945040749026877,1.8305672609041657,2097200.0
1995-01-19,1.821191262916242,1.830567632649889,1.812536035987352,1.821191262916242,1512400.0
1995-01-20,1.8125371982704015,1.8125371982704015,1.7764739818199178,1.7851292142989452,2400400.0
1995-01-23,1.767096310071248,1.785127905071975,1.749064715070521,1.7764726789407592,2342000.0
1995-01-24,1.7851280385168242,1.8125360044359085,1.7851280385168242,1.8125360044359085,1802000.0
1995-01-25,1.803159300073902,1.8572540790761196,1.803159300073902,1.8305672609041657,2879200.0
1995-01-26,1.8211907858282448,1.830567153105613,1.794503969227826,1.803159193889351,3220800.0
1995-01-27,1.8211912312141336,1.830567600784563,1.8031596348654788,1.8125360044359085,2410400.0
1995-01-30,1.8031591938893512,1.8211907858282448,1.794503969227826,1.803159193889351,3232400.0
1995-01-31,1.8125372727958224,1.848600490729104,1.8125372727958224,1.848600490729104,5704400.0
1995-02-01,1.857255723564006,1.8666320996957448,1.848600490729104,1.848600490729104,3296000.0
1995-02-02,1.8485994518849804,1.8666310507185333,1.8392230810224128,1.8666310507185335,1794400.0
1995-02-03,1.88466300612818,1.9207262106184035,1.8752866334916127,1.902694608373292,5413200.0
1995-02-06,1.8933182664853851,1.9387578443501436,1.8933182664853851,1.929381471561299,2058800.0
1995-02-07,1.920725423087083,1.929380649146832,1.911349054294993,1.911349054294993,1553600.0
1995-02-08,1.911349156204536,1.938757121309807,1.893317560391286,1.938757121309807,1498400.0
1995-02-09,1.929381128695948,1.9567890991521493,1.920725900484936,1.9474127280295548,3484000.0
1995-02-10,1.929381471561299,1.947413074099254,1.9113498690233417,1.929381471561299,2749200.0
1995-02-13,1.911349609406095,1.9293812094948328,1.902694380832617,1.920725980921354,811600.0
1995-02-14,1.9387571616086237,1.9654439844978135,1.92072556542057,1.9654439844978135,2029600.0
1995-02-15,1.9567883081296675,1.9928514922185088,1.9567883081296675,1.9834751248862663,2786800.0
1995-02-16,1.9654443273631623,1.9748206984857568,1.929381128695948,1.9474127280295548,3353200.0
1995-02-17,1.9293807520177868,1.9474123478310368,1.911349156204536,1.938757121309807,1202800.0
1995-02-20,1.938757581010091,1.938757581010091,1.920725980921354,1.920725980921354,610400.0
1995-02-21,1.9387578443501436,1.947413074099254,1.9207262418121864,1.929381471561299,2141600.0
1995-02-22,1.9387571616086237,1.9654439844978135,1.9387571616086237,1.9654439844978135,1946000.0
1995-02-23,1.983475440735788,2.001507035651568,1.965443845820008,1.9748202146453468,5044000.0
1995-02-24,1.947412728029556,1.9567890991521493,1.929381128695948,1.9474127280295548,2658800.0
1995-02-27,1.9207255254965567,1.9567887171230576,1.9207255254965567,1.938757121309807,1294000.0
1995-02-28,1.9654435328418465,1.9834751248862663,1.9567883081296675,1.9834751248862663,2717600.0
1995-03-01,1.974819900174088,1.9834751248862663,1.9654435328418465,1.9834751248862663,1204000.0
1995-03-02,1.9834751248862663,1.9928514922185088,1.9654435328418465,1.9834751248862663,3379600.0
1995-03-03,1.9748209145256337,1.9928525158318475,1.9654445423772908,1.9928525158318475,2895600.0
1995-03-06,1.9748209145256337,2.0015077449897185,1.9654445423772908,1.9928525158318475,1464800.0
1995-03-07,1.992851809561126,1.992851809561126,1.965443845820008,1.9748202146453468,3020400.0
1995-03-08,1.983476143683504,1.9928525158318475,1.9654445423772908,1.9928525158318475,2643200.0
1995-03-09,1.983475440735788,1.983475440735788,1.965443845820008,1.9748202146453468,2731200.0
1995-03-10,1.974819900174088,1.9834751248862663,1.974819900174088,1.9834751248862663,3015200.0
1995-03-13,1.9654429032388328,1.9748192675674827,1.9567876812992369,1.9567876812992369,1094800.0
1995-03-14,1.9567887577966767,1.9748203539847304,1.94741238830976,1.9654439844978135,4066000.0
1995-03-15,1.9654439844978135,1.9654439844978135,1.94741238830976,1.9654439844978135,1427600.0
1995-03-16,1.965443845820008,1.983475440735788,1.947412250904228,1.9748202146453468,2434000.0
1995-03-17,1.9654435328418465,1.9834751248862663,1.9567883081296675,1.9834751248862663,2817600.0
1995-03-20,1.9834751248862663,1.9834751248862663,1.9654435328418465,1.9834751248862663,2266400.0
1995-03-21,1.9834751248862663,1.9928514922185088,1.974819900174088,1.9834751248862663,1036800.0
1995-03-22,1.9748202146453468,1.983475440735788,1.965443845820008,1.9748202146453468,693600.0
1995-03-23,1.974819900174088,1.9928514922185088,1.974819900174088,1.9834751248862663,1106800.0
1995-03-24,1.9748203539847304,1.9748203539847304,1.94741238830976,1.9654439844978135,1242400.0
1995-03-27,1.9654429032388328,1.9654429032388328,1.9474113169705864,1.9567876812992369,1282400.0
1995-03-28,1.9567886197295676,1.9748202146453468,1.947412250904228,1.9748202146453468,3226000.0
1995-03-29,1.9791971197626228,1.9879514626570856,1.969713375843718,1.9791971197626228,1761200.0
1995-03-30,1.9974352065759908,1.9974352065759908,1.9514752890303504,1.9791971197626228,2264800.0
1995-03-31,1.951476462731418,1.969714560513955,1.9332383649488811,1.9697145605139543,2019600.0
1995-04-03,1.960959804954144,1.960959804954144,1.9427217109606705,1.9427217109606716,2622000.0
1995-04-04,1.9609602859601825,1.9697146344484835,1.942722187493067,1.960960285960183,1075200.0
1995-04-05,1.960960212354254,1.969714560513955,1.951476462731418,1.9697145605139543,1722000.0
1995-04-06,1.96971419600167,1.9791979438694576,1.9427217550546123,1.9514761015942477,2472800.0
1995-04-07,1.9609598494620355,1.9609598494620355,1.933238007186825,1.9514761015942477,1778800.0
1995-04-10,1.9427217550546123,1.951476101594247,1.9427217550546123,1.9514761015942477,3393600.0
1995-04-11,1.969714560513955,1.9791983101367907,1.951476462731418,1.9697145605139543,2564400.0
1995-04-12,1.9697133081300056,1.987951394316395,1.9697133081300056,1.987951394316395,1388800.0
1995-04-13,1.9879532662339676,2.024429472953856,1.979198915397092,2.024429472953856,6690000.0
1995-04-17,2.0339113357236966,2.0609037648412376,2.0156732493091725,2.0339113357236966,3383600.0
1995-04-18,2.0339132254769265,2.0339132254769265,2.006191369593912,2.024429472953856,1605600.0
1995-04-19,1.9974353465227208,2.015673434613908,1.9879516019393548,1.9974353465227208,1970800.0
1995-04-20,1.987951394316395,1.987951394316395,1.9697133081300056,1.987951394316395,2667600.0
1995-04-21,1.9791971197626228,1.9974352065759908,1.969713375843718,1.9791971197626228,1532400.0
1995-04-24,1.979197258431534,2.0061896900305407,1.9697135138481676,1.9974353465227208,2749200.0
1995-04-25,1.9974353465227208,1.9974353465227208,1.9879516019393548,1.9974353465227208,1164800.0
1995-04-26,1.9974351628946485,2.0339113357236966,1.9974351628946485,2.0339113357236966,4680400.0
1995-04-27,2.0244281505608064,2.0339118968889207,2.0061900591143123,2.015673805442427,1831200.0
1995-04-28,2.015673805442427,2.015673805442427,1.9879519676678183,2.015673805442427,1344400.0
1995-05-01,2.0061900591143123,2.015673805442427,1.9879519676678183,2.015673805442427,1517600.0
1995-05-02,2.0061896900305407,2.015673434613908,1.9879516019393548,1.9974353465227208,2154400.0
1995-05-03,1.987951394316395,1.9974351379092727,1.979197051722884,1.987951394316395,3168000.0
1995-05-04,1.9879516019393548,2.0061896900305407,1.979197258431534,1.9974353465227208,4237200.0
1995-05-05,2.0061900591143123,2.015673805442427,1.9879519676678183,2.015673805442427,2186000.0
1995-05-08,2.0244284175321967,2.06090460523548,2.0244284175321967,2.0521502589626217,2350800.0
1995-05-09,2.0703873249246723,2.088625409721614,2.060903582054303,2.0703873249246723,2954000.0
1995-05-10,2.0791422959572725,2.0886260416972298,2.070387951381816,2.0791422959572725,670400.0
1995-05-11,2.0703873249246723,2.079141666851244,2.060903582054303,2.0703873249246723,1535600.0
1995-05-12,2.0521508810685,2.070388980448988,2.042667130614734,2.060905229995223,1050000.0
1995-05-15,2.060903582054303,2.0703873249246723,2.0521492401277324,2.0703873249246723,1046400.0
1995-05-16,2.0791422959572725,2.097380386272687,2.0609042056418576,2.0791422959572725,4451200.0
1995-05-17,2.0886260416972298,2.097380386272687,2.070387951381816,2.0791422959572725,1604400.0
1995-05-18,2.0791422959572725,2.0886260416972298,2.0609042056418576,2.0791422959572725,966000.0
1995-05-19,2.060903582054303,2.0703873249246723,2.0521492401277324,2.0703873249246723,891200.0
1995-05-23,2.060903582054303,2.0703873249246723,2.060903582054303,2.0703873249246723,1092800.0
1995-05-24,2.070387951381816,2.0886260416972298,2.0609042056418576,2.0791422959572725,1886000.0
1995-05-25,2.0791422959572725,2.0886260416972298,2.0609042056418576,2.0791422959572725,557600.0
1995-05-26,2.070388980448988,2.070388980448988,2.060905229995223,2.060905229995223,744400.0
1995-05-29,2.0521502589626217,2.0703883528142635,2.0521502589626217,2.0521502589626217,275200.0
1995-05-30,2.060903582054303,2.0703873249246723,2.0521492401277324,2.0703873249246723,361600.0
1995-05-31,2.070388060215816,2.1068642427640865,2.060904313977326,2.1068642427640865,2134400.0
1995-06-01,2.0973804965255973,2.1251023340382225,2.0973804965255973,2.1068642427640865,1486400.0
1995-06-02,2.106864186367349,2.161578458725159,2.106864186367349,2.161578458725159,4132400.0
1995-06-05,2.161578294344852,2.1885707278794198,2.161578294344852,2.1885707278794198,5221200.0
1995-06-06,2.1703333012765973,2.206809491214019,2.1703333012765973,2.198055144404964,9486800.0
1995-06-07,2.188572228137736,2.188572228137736,2.1703341262365883,2.1703341262365883,2178800.0
1995-06-08,2.1615781331272994,2.188570564648684,2.1615781331272994,2.179816221166038,3220800.0
1995-06-09,2.1703341262365883,2.1798178780010886,2.161579776099941,2.1703341262365883,651200.0
1995-06-12,2.170332803526468,2.170332803526468,2.1433403679392224,2.161578458725159,973600.0
1995-06-13,2.1615781331272994,2.188570564648684,2.1520943885712063,2.179816221166038,2942800.0
1995-06-14,2.1703341262365883,2.1798178780010886,2.161579776099941,2.1703341262365883,681200.0
1995-06-15,2.161578458725159,2.170332803526468,2.1433403679392224,2.161578458725159,4019600.0
1995-06-16,2.1433404641246714,2.1520948093188443,2.1433404641246714,2.1433404641246714,1660800.0
1995-06-19,2.15209602433544,2.1798178780010886,2.15209602433544,2.1703341262365883,1711200.0
1995-06-20,2.1703324766099445,2.179816221166038,2.1615781331272994,2.179816221166038,651200.0
1995-06-21,2.188570564648684,2.1980543092047773,2.179816221166038,2.179816221166038,1864400.0
1995-06-22,2.179816221166038,2.188570564648684,2.179816221166038,2.179816221166038,6026800.0
1995-06-23,2.1703324766099445,2.188570564648684,2.1703324766099445,2.179816221166038,1183600.0
1995-06-26,2.179816549511096,2.179816549511096,2.161578458725159,2.161578458725159,4063200.0
1995-06-27,2.161579776099941,2.1798178780010886,2.161579776099941,2.1703341262365883,4284400.0
1995-06-28,2.170332638480424,2.1885707278794198,2.170332638480424,2.1885707278794198,4095600.0
1995-06-29,2.192993838615465,2.2025766069713084,2.1745653189632344,2.1841480873190777,1315600.0
1995-06-30,2.1745653189632344,2.192993838615465,2.1745653189632344,2.1841480873190777,2652000.0
1995-07-04,2.1745653189632344,2.192993838615465,2.1745653189632344,2.1841480873190777,1534800.0
1995-07-05,2.192993838615465,2.192993838615465,2.165719567666847,2.1841480873190777,6734800.0
1995-07-06,2.174565939980624,2.1841487110731364,2.1472916612429565,2.165720186158046,6366000.0
1995-07-07,2.1745654672787293,2.1929939881878706,2.16571971537902,2.1745654672787293,2596000.0
1995-07-10,2.1745653189632344,2.2025766069713084,2.1745653189632344,2.1841480873190777,3878800.0
1995-07-11,2.174566003782028,2.1929945292378075,2.174566003782028,2.1929945292378075,1242000.0
1995-07-12,2.192994378562896,2.2025771492781576,2.1841486250885533,2.2025771492781576,1901200.0
1995-07-13,2.1929945292378075,2.2025773006114773,2.1841487751556974,2.1929945292378075,1085600.0
1995-07-14,2.1841482362881623,2.1929939881878706,2.16571971537902,2.1745654672787293,1426800.0
1995-07-17,2.1745660923238312,2.1745660923238312,2.147291811675414,2.1561375661176974,1160400.0
1995-07-18,2.1561370326185822,2.1561370326185822,2.128862758718717,2.128862758718717,1574400.0
1995-07-19,2.11043369222966,2.128862209118352,2.082422408422156,2.11927944219954,2686000.0
1995-07-20,2.1104340837464517,2.1104340837464517,2.092005563438996,2.092005563438996,2655600.0
1995-07-21,2.092005563438996,2.100851315049894,2.073577043131541,2.092005563438996,1754400.0
1995-07-24,2.082422558502452,2.1104338443287305,2.082422558502452,2.100851076719288,2357200.0
1995-07-25,2.092005563438996,2.1104340837464517,2.0824227947424387,2.092005563438996,2009200.0
1995-07-26,2.100851001487054,2.100851001487054,2.0735767336395265,2.0735767336395265,1642000.0
1995-07-27,2.0824226419702176,2.110433928919246,2.073576891008269,2.110433928919246,1453200.0
1995-07-28,2.110433928919246,2.119279679881195,2.092005409963757,2.110433928919246,892000.0
1995-07-31,2.110433928919246,2.110433928919246,2.092005409963757,2.110433928919246,1658400.0
1995-08-01,2.100850996593405,2.100850996593405,2.0735767288094094,2.0824224790794275,1004800.0
1995-08-02,2.1008511609257066,2.119279679881195,2.092005409963757,2.110433928919246,5920400.0
1995-08-03,2.0920053261118947,2.100851076719288,2.0920053261118947,2.100851076719288,3258000.0
1995-08-04,2.1008511609257066,2.110433928919246,2.092005409963757,2.110433928919246,997600.0
1995-08-08,2.11043369222966,2.128862209118352,2.1008509253108474,2.11927944219954,2992800.0
1995-08-09,2.11927944219954,2.137707959088232,2.1008509253108474,2.11927944219954,890000.0
1995-08-10,2.11927944219954,2.128862209118352,2.11043369222966,2.11927944219954,497600.0
1995-08-11,2.119279679881195,2.1288624478747344,2.110433928919246,2.110433928919246,3580800.0
1995-08-14,2.11043369222966,2.11927944219954,2.1008509253108474,2.11927944219954,227600.0
1995-08-15,2.11043369222966,2.11927944219954,2.1008509253108474,2.11927944219954,1417200.0
1995-08-16,2.119279989325957,2.128862758718717,2.1008514676796444,2.128862758718717,1942400.0
1995-08-17,2.128862758718717,2.128862758718717,2.119279989325957,2.128862758718717,1068000.0
1995-08-18,2.128862209118352,2.128862209118352,2.11043369222966,2.11927944219954,651200.0
1995-08-21,2.1288624478747344,2.1288624478747344,2.110433928919246,2.110433928919246,324800.0
1995-08-22,2.119279989325957,2.1377085109722698,2.1008514676796444,2.128862758718717,1824400.0
1995-08-23,2.137708890150444,2.174565939980624,2.137708890150444,2.165720186158046,1871200.0
1995-08-24,2.1657203378815484,2.1745660923238312,2.147291811675414,2.1561375661176974,1582400.0
1995-08-25,2.156136946369588,2.1745654672787293,2.156136946369588,2.1745654672787293,1450000.0
1995-08-28,2.1841487751556974,2.211423054693588,2.1841487751556974,2.1929945292378075,1698800.0
1995-08-29,2.192994464895714,2.2025772359882265,2.156137415065534,2.165720186158046,1752400.0
1995-08-30,2.1657203378815484,2.1745660923238312,2.147291811675414,2.1561375661176974,1058000.0
1995-08-31,2.147291811675414,2.1561375661176974,2.1377090399115635,2.1561375661176974,4016000.0
1995-09-01,2.1561375661176974,2.1561375661176974,2.1288632854692806,2.1561375661176974,1785600.0
1995-09-05,2.156136799311004,2.192993838615465,2.156136799311004,2.1841480873190777,956400.0
1995-09-06,2.1841482362881623,2.1841482362881623,2.16571971537902,2.1745654672787293,633200.0
1995-09-07,2.174565866332125,2.174565866332125,2.1377088177502244,2.147291588518186,1314400.0
1995-09-08,2.1472917399214704,2.1472917399214704,2.119280442887511,2.137708968477837,669200.0
1995-09-11,2.1288624478747344,2.1288624478747344,2.1008511609257066,2.110433928919246,604400.0
1995-09-12,2.1104340837464517,2.1192798353573497,2.0824227947424387,2.092005563438996,1900400.0
1995-09-13,2.0735761818365432,2.0920046944894035,2.055147669183683,2.063993417120349,2686400.0
1995-09-14,2.063994736874526,2.063994736874526,2.036720458845351,2.045566212438146,1932800.0
1995-09-15,2.036720458845351,2.0551489832817307,2.036720458845351,2.045566212438146,1593600.0
1995-09-18,2.045565600183891,2.0639941191044664,2.027137081263316,2.0551483681592755,2451600.0
1995-09-19,2.063993961565451,2.0824224790794275,2.055148211295433,2.0824224790794275,2942800.0
1995-09-20,2.0735767288094094,2.100850996593405,2.0735767288094094,2.0824224790794275,1972000.0
1995-09-21,2.0824227947424387,2.100851315049894,2.0639942744349837,2.092005563438996,3644800.0
1995-09-22,2.0735767288094094,2.0920052463233865,2.063993961565451,2.0824224790794275,1529200.0
1995-09-25,2.092005563438996,2.100851315049894,2.0824227947424387,2.092005563438996,972800.0
1995-09-26,2.0920053261118947,2.1104338443287305,2.082422558502452,2.100851076719288,4362800.0
1995-09-27,2.092005563438996,2.100851315049894,2.073577043131541,2.092005563438996,1725200.0
1995-09-28,2.0920053261118947,2.100851076719288,2.082422558502452,2.100851076719288,1536800.0
1995-09-29,2.115011084310035,2.1239541115337994,2.105322935116836,2.105322935116836,736400.0
1995-10-02,2.1150107511272527,2.1150107511272527,2.086691429978302,2.086691429978302,1868800.0
1995-10-03,2.105322991155363,2.170904671345074,2.105322991155363,2.161216521894001,18856000.0
1995-10-04,2.1612160311235717,2.2357407218519705,2.1612160311235717,2.1895353510567537,11956400.0
1995-10-05,2.1895353510567537,2.1895353510567537,2.170904178374653,2.1895353510567537,2447200.0
1995-10-06,2.179848027032535,2.179848027032535,2.161216847314309,2.179848027032535,1952800.0
1995-10-10,2.1612162543202142,2.1984786035326307,2.152273227965617,2.1984786035326307,7600800.0
1995-10-11,2.198479206750762,2.208167357660608,2.1709049982241537,2.179848027032535,1886000.0
1995-10-12,2.1709045423970483,2.179847569327653,2.161216393521434,2.1709045423970483,2969600.0
1995-10-13,2.179847569327653,2.1895357182032678,2.1709045423970483,2.1709045423970483,8779600.0
1995-10-16,2.179848027032535,2.1895361779423803,2.1709049982241537,2.179848027032535,1494400.0
1995-10-17,2.179847203805671,2.208166523738853,2.179847203805671,2.1895353510567537,3959600.0
1995-10-18,2.1895361779423803,2.1895361779423803,2.1709049982241537,2.179848027032535,4097200.0
1995-10-19,2.1895345638521806,2.1895345638521806,2.142584088117029,2.142584088117029,1299200.0
1995-10-20,2.115010388610269,2.123953412892365,2.09637921832174,2.09637921832174,3569200.0
1995-10-23,2.0121667741782323,2.0494291218482,1.9935356003432496,2.0404860958637943,7208800.0
1995-10-24,2.012167324793715,2.077749012095213,2.012167324793715,2.059117833161938,6927200.0
1995-10-25,2.059117641604157,2.0777488188041917,2.012167137603696,2.021855287204089,6074400.0
1995-10-26,2.021855973364535,2.0404871568874627,1.9935366369533287,2.030799003999186,5424800.0
1995-10-27,2.012166540674627,2.0591170307467617,2.0032235157280223,2.049428884020453,3816800.0
1995-10-30,2.049429405865947,2.105322935116836,2.030798229448984,2.105322935116836,1962800.0
1995-10-31,2.198478171587741,2.198478171587741,2.1425846587507653,2.1522728050989044,10271600.0
1995-11-01,2.152272231884929,2.161215254100656,2.133641065901302,2.142584088117029,1668000.0
1995-11-02,2.133642190784609,2.1709045423970483,2.115011014978391,2.1709045423970483,5501600.0
1995-11-03,2.170904178374653,2.198478376487771,2.170904178374653,2.1895353510567537,3385200.0
1995-11-06,2.198478376487771,2.208166523738853,2.179847203805671,2.1895353510567537,5632800.0
1995-11-07,2.179848027032535,2.1895361779423803,2.161216847314309,2.179848027032535,1458800.0
1995-11-08,2.198478376487771,2.198478376487771,2.179847203805671,2.1895353510567537,2611200.0
1995-11-09,2.1895353510567537,2.1895353510567537,2.170904178374653,2.1895353510567537,2012000.0
1995-11-10,2.189535577178035,2.208166751784244,2.1709044025718267,2.1984786035326307,1690000.0
1995-11-13,2.1984782452035234,2.2267975634455905,2.189535220306548,2.208166391876069,1462400.0
1995-11-14,2.208166487510541,2.2357406851712613,2.208166487510541,2.2357406851712613,1164000.0
1995-11-15,2.226798593493431,2.235741622527174,2.217110442339448,2.226798593493431,1020000.0
1995-11-16,2.226798593493431,2.245429773681157,2.226798593493431,2.226798593493431,4276800.0
1995-11-17,2.2357403279704253,2.2454284735146985,2.226797304114945,2.2454284735146985,659600.0
1995-11-20,2.2357406851712613,2.2454288322633955,2.226797659886968,2.2357406851712613,2828000.0
1995-11-21,2.235741622527174,2.235741622527174,2.2081674133057043,2.226798593493431,2755600.0
1995-11-22,2.2171110373096035,2.235742222497079,2.208168005875964,2.2171110373096035,4511600.0
1995-11-23,2.2171110373096035,2.22679919106344,2.208168005875964,2.2171110373096035,1950000.0
1995-11-24,2.217109416773045,2.217109416773045,2.1984782452035234,2.208166391876069,1040400.0
1995-11-27,2.198479206750762,2.208167357660608,2.179848027032535,2.179848027032535,1475600.0
1995-11-28,2.1895357182032678,2.1895357182032678,2.152273366590829,2.1709045423970483,2038000.0
1995-11-29,2.179847000642083,2.1895351469902224,2.1425846587507653,2.1522728050989044,1237600.0
1995-11-30,2.161216521894001,2.17984769880688,2.152273494432195,2.161216521894001,4612400.0
1995-12-01,2.152273227965617,2.1984786035326307,2.1425850797140047,2.1984786035326307,1934400.0
1995-12-04,2.198477985719455,2.254371493830967,2.198477985719455,2.254371493830967,5268000.0
1995-12-05,2.2454288322633955,2.2640600046398225,2.2357406851712613,2.2357406851712613,3906800.0
1995-12-06,2.2454284735146985,2.264059642914452,2.2357403279704253,2.2454284735146985,1209600.0
1995-12-07,2.2454284735146985,2.25437149737018,2.226797304114945,2.2454284735146985,6097600.0
1995-12-08,2.2454284735146985,2.25437149737018,2.226797304114945,2.2454284735146985,1336800.0
1995-12-11,2.2357406851712613,2.2454288322633955,2.226797659886968,2.2357406851712613,2264800.0
1995-12-12,2.226797696420953,2.2357407218519705,2.179847203805671,2.1895353510567537,1140400.0
1995-12-13,2.189535577178035,2.208166751784244,2.179847428926422,2.1984786035326307,3386400.0
1995-12-14,2.208166751784244,2.21710977813884,2.189535577178035,2.1984786035326307,1366800.0
1995-12-15,2.1895353510567537,2.198478376487771,2.179847203805671,2.1895353510567537,1509600.0
1995-12-18,2.179847569327653,2.1895357182032678,2.152273366590829,2.1709045423970483,971200.0
1995-12-19,2.1798486669346526,2.22679919106344,2.170905635501013,2.2171110373096035,2862000.0
1995-12-20,2.22679919106344,2.254373407684555,2.2171110373096035,2.2171110373096035,3850000.0
1995-12-21,2.217110442339448,2.235741622527174,2.2081674133057043,2.226798593493431,1829200.0
1995-12-22,2.217109512794834,2.2454288322633955,2.217109512794834,2.2357406851712613,4151600.0
1995-12-27,2.2454284699895264,2.254371493830967,2.226797300619022,2.254371493830967,620000.0
1995-12-28,2.2588900163100183,2.2588900163100183,2.2400659328407686,2.2588900163100183,1178400.0
1995-12-29,2.258891305868857,2.268679771669721,2.240067211653284,2.240067211653284,1646400.0
1996-01-02,2.231030193988674,2.2965380642587245,2.231030193988674,2.2777139817648004,1705200.0
1996-01-03,2.29653887585802,2.315362965004397,2.2875032498765417,2.29653887585802,2256000.0
1996-01-04,2.29653737153925,2.3251499051082347,2.29653737153925,2.3153614483551457,3094000.0
1996-01-05,2.30632582829234,2.3153614483551457,2.287501751476444,2.3153614483551457,2143200.0
1996-01-08,2.3153614483551457,2.3153614483551457,2.29653737153925,2.3153614483551457,845600.0
1996-01-09,2.315362965004397,2.315362965004397,2.2875032498765417,2.29653887585802,1912000.0
1996-01-10,2.287502441470446,2.2965380642587245,2.2588898992708764,2.2777139817648004,2506400.0
1996-01-11,2.2777147867116425,2.29653887585802,2.2686791607301644,2.29653887585802,1762400.0
1996-01-12,2.3153623485689976,2.3153623485689976,2.2965382644342904,2.306326724993138,3709600.0
1996-01-15,2.3153614483551457,2.33418552517104,2.30632582829234,2.3153614483551457,2084800.0
1996-01-16,2.3341863387632933,2.3718345055175387,2.3341863387632933,2.3718345055175387,4359200.0
1996-01-17,2.362798995211318,2.40948278740856,2.362798995211318,2.39065870313193,5171200.0
1996-01-18,2.400446699351276,2.428306401881885,2.390658240612398,2.428306401881885,2520000.0
1996-01-19,2.419270806147475,2.428306283988333,2.4004465828103045,2.409482204267493,6892000.0
1996-01-22,2.4004471637645777,2.40948278740856,2.381623079487948,2.39065870313193,2911200.0
1996-01-23,2.3718348584001454,2.381623320021383,2.3530107722223663,2.3530107722223663,2694400.0
1996-01-24,2.362798882305322,2.381622965682445,2.353010422140416,2.3718345055175387,3077600.0
1996-01-25,2.381623320021383,2.381623320021383,2.3530107722223663,2.3530107722223663,1847600.0
1996-01-26,2.353010422140416,2.390658588894662,2.3439747989281985,2.3718345055175387,1807600.0
1996-01-29,2.371834618855301,2.39065870313193,2.371834618855301,2.39065870313193,1422800.0
1996-01-30,2.3906581245466536,2.419270806147475,2.3906581245466536,2.409482204267493,4226400.0
1996-01-31,2.4004470490595686,2.4004470490595686,2.362798882305322,2.3718345055175387,2009600.0
1996-02-01,2.381623079487948,2.4004471637645777,2.371834618855301,2.39065870313193,7776000.0
1996-02-02,2.3906580899729963,2.3906580899729963,2.353009931075784,2.362798389197874,2554800.0
1996-02-05,2.3530107446726705,2.3530107446726705,2.3153625727579072,2.343975120221921,3924400.0
1996-02-06,2.353009931075784,2.362798389197874,2.325150230300661,2.362798389197874,1379600.0
1996-02-07,2.3530107446726705,2.3530107446726705,2.32515103426454,2.343975120221921,3722000.0
1996-02-08,2.343975120221921,2.3530107446726705,2.3341866587152893,2.343975120221921,1146400.0
1996-02-09,2.3439750357619005,2.353010659887071,2.334186574607975,2.334186574607975,1554800.0
1996-02-12,2.334186686044588,2.3627992338436044,2.334186686044588,2.3530107722223663,666800.0
1996-02-13,2.3530107722223663,2.3627992338436044,2.334186686044588,2.3530107722223663,1168800.0
1996-02-14,2.343975120221921,2.3627992061793024,2.3341866587152893,2.343975120221921,1115600.0
1996-02-15,2.343975943817512,2.3530115714430826,2.3251518512459675,2.3251518512459675,2558400.0
1996-02-16,2.3251499051082347,2.33418552517104,2.3153614483551457,2.3153614483551457,1740800.0
1996-02-19,2.3153621467526486,2.3153621467526486,2.268678358976522,2.2777139817648004,3047200.0
1996-02-20,2.258891305868857,2.27771540008443,2.2310315832385736,2.240067211653284,4992800.0
1996-02-21,2.2498537870462285,2.277713486267793,2.2498537870462285,2.268677865445136,5156000.0
1996-02-22,2.277714180299583,2.3153623485689976,2.277714180299583,2.306326724993138,1582400.0
1996-02-23,2.3251514281692964,2.3439755173156733,2.2875032498765417,2.29653887585802,1136400.0
1996-02-26,2.2965386166596398,2.3063270787197654,2.287502991697965,2.287502991697965,444400.0
1996-02-27,2.3063270787197654,2.3063270787197654,2.2588904426160386,2.287502991697965,1770000.0
1996-02-28,2.2965386166596398,2.3063270787197654,2.287502991697965,2.287502991697965,939200.0
1996-02-29,2.287501751476444,2.3251499051082347,2.287501751476444,2.3153614483551457,1258000.0
1996-03-01,2.3341866587152893,2.343975120221921,2.3153625727579072,2.343975120221921,7177600.0
1996-03-04,2.343222107516884,2.3718346528360854,2.334186483743449,2.362046192063202,1323600.0
1996-03-05,2.3439747989281985,2.3718345055175387,2.3439747989281985,2.3718345055175387,1631200.0
1996-03-06,2.371834010524392,2.381622468646481,2.353009931075784,2.362798389197874,2033200.0
1996-03-07,2.362046396778908,2.3718348584001454,2.3432223106011283,2.3530107722223663,1714800.0
1996-03-08,2.2965380642587245,2.324397769540927,2.2302773570713064,2.2777139817648004,3758400.0
1996-03-11,2.2777139817648004,2.286749604553078,2.2588898992708764,2.2777139817648004,2405200.0
1996-03-12,2.268678358976522,2.2777139817648004,2.2400658167769527,2.2777139817648004,2570800.0
1996-03-13,2.2777147867116425,2.29653887585802,2.2588906975652656,2.29653887585802,2194800.0
1996-03-14,2.30632582829234,2.3251499051082347,2.29653737153925,2.3153614483551457,747600.0
1996-03-15,2.3153621739400427,2.32439779683442,2.2965380912250835,2.32439779683442,1702400.0
1996-03-18,2.334186574607975,2.3432221987331454,2.3243981134540483,2.334186574607975,754400.0
1996-03-19,2.33418552517104,2.353009601986936,2.3153614483551457,2.3153614483551457,5369200.0
1996-03-20,2.334187478871538,2.343975943817512,2.315363386299993,2.3251518512459675,857200.0
1996-03-21,2.33418552517104,2.33418552517104,2.3153614483551457,2.3153614483551457,1015200.0
1996-03-22,2.33418552517104,2.3439739819241305,2.30632582829234,2.3153614483551457,1948000.0
1996-03-25,2.3153614483551457,2.3243970684179507,2.3055729916020558,2.3153614483551457,1021600.0
1996-03-26,2.3055729916020558,2.3153614483551457,2.29653737153925,2.3153614483551457,1017200.0
1996-03-27,2.3153623485689976,2.325150809127845,2.2965382644342904,2.306326724993138,2242800.0
1996-03-28,2.2965380912250835,2.32439779683442,2.2867496314045,2.32439779683442,1091200.0
1996-03-29,2.3388481074064567,2.3487358567112824,2.3297208314478155,2.3388481074064567,1975200.0
1996-04-01,2.338849340010586,2.3669916560640627,2.338849340010586,2.3669916560640627,2681600.0
1996-04-02,2.36775182208902,2.4057818877157664,2.36775182208902,2.3958941344850144,2935200.0
1996-04-03,2.376878405192813,2.3958934324343555,2.376878405192813,2.376878405192813,844000.0
1996-04-04,2.376878405192813,2.386005682100937,2.366990654859394,2.376878405192813,591600.0
1996-04-08,2.3388491920812795,2.3487369459716927,2.3198341579993174,2.3487369459716927,2509200.0
1996-04-09,2.3388481074064567,2.3487358567112824,2.3297208314478155,2.3388481074064567,2284800.0
1996-04-10,2.319834237309806,2.338849272041854,2.3008192025777583,2.3008192025777583,788800.0
1996-04-11,2.3008194309314733,2.3198344675507414,2.3008194309314733,2.3198344675507414,1414000.0
1996-04-12,2.3107069568062144,2.329721991538262,2.291691922074167,2.3008192025777583,3173600.0
1996-04-15,2.29701645149908,2.32744048067609,2.293213357181195,2.32744048067609,1166800.0
1996-04-16,2.3236379384326358,2.3274410336540994,2.3122289429147385,2.3236379384326358,2986400.0
1996-04-17,2.3236376808381167,2.3236376808381167,2.3046226420585145,2.312228686585002,2442000.0
1996-04-18,2.3046226420585145,2.3198347311114893,2.3046226420585145,2.312228686585002,366800.0
1996-04-19,2.3122283935509778,2.331243429920761,2.304622349988421,2.32744048067609,3574400.0
1996-04-22,2.3388492959513103,2.354061381921737,2.3388492959513103,2.350258287892528,1747600.0
1996-04-23,2.346455368844863,2.346455368844863,2.3312432826805387,2.3426522747671794,2255200.0
1996-04-24,2.3426522747671794,2.350258317849341,2.338849325762701,2.3426522747671794,1580000.0
1996-04-25,2.3388485443101827,2.350257532584869,2.331242503769339,2.346454584851026,2086800.0
1996-04-26,2.346455309221142,2.36547034390677,2.346455309221142,2.357864301017878,1531200.0
1996-04-29,2.3426530820024154,2.3540622230936408,2.3426530820024154,2.3540622230936408,3059600.0
1996-04-30,2.354060625391869,2.354060625391869,2.3388485443101827,2.346454584851026,1702800.0
1996-05-01,2.3426521564761806,2.373076327268576,2.3426521564761806,2.373076327268576,1326800.0
1996-05-02,2.365470314143227,2.3692732630032216,2.35025822855685,2.365470314143227,4495200.0
1996-05-03,2.369273322818962,2.376879365804176,2.3464553389365235,2.350258287892528,811600.0
1996-05-06,2.361666520859556,2.361666520859556,2.3388485443101827,2.346454584851026,2033600.0
1996-05-07,2.3426522747671794,2.3426522747671794,2.3312432826805387,2.3426522747671794,1911200.0
1996-05-08,2.3388485443101827,2.350257532584869,2.3350455965763395,2.346454584851026,3661200.0
1996-05-09,2.346454584851026,2.346454584851026,2.3388485443101827,2.346454584851026,1903600.0
1996-05-10,2.3502580555000567,2.373076182199453,2.3502580555000567,2.3692730885462927,3266800.0
1996-05-13,2.3654705428315084,2.384485579116209,2.3654705428315084,2.384485579116209,3924000.0
1996-05-14,2.3958946254808016,2.4111067128782206,2.3920916761680555,2.407303618492257,3816000.0
1996-05-15,2.403499945562206,2.4301210179563237,2.403499945562206,2.414908935138778,3292000.0
1996-05-16,2.407303618492257,2.4149096621909667,2.3958946254808016,2.407303618492257,737600.0
1996-05-17,2.414910493870379,2.433925537129201,2.4035014969297395,2.4301225865067435,2597200.0
1996-05-21,2.4339242580505083,2.4415301552983637,2.43012130942658,2.4377272066744355,3573600.0
1996-05-22,2.433924896590589,2.441530795833852,2.426318852274098,2.433924896590589,629600.0
1996-05-23,2.4377264780424315,2.4415294255296653,2.426317490507583,2.426317490507583,526000.0
1996-05-24,2.414908502972734,2.430120583067964,2.414908502972734,2.426317490507583,1505600.0
1996-05-27,2.4225152671055343,2.4377272066744355,2.4225152671055343,2.4377272066744355,509600.0
1996-05-28,2.4415308470147683,2.4719550249185045,2.4415308470147683,2.4567429359666364,3316800.0
1996-05-29,2.4567421245739967,2.521393408730325,2.4529391761286523,2.506181324802579,9574000.0
1996-05-30,2.5061807463140395,2.5213928267304606,2.502377798746509,2.5137866414491,1619200.0
1996-05-31,2.5137866414491,2.5175895890166293,2.5061807463140395,2.5137866414491,2931600.0
1996-06-03,2.509983581402397,2.528998608534233,2.502377686608177,2.525195661137124,6705200.0
1996-06-04,2.529001221455502,2.5366071241080115,2.5251982701292475,2.529001221455502,2181200.0
1996-06-05,2.5328026604081275,2.5366056094635856,2.5213938132417533,2.5366056094635856,1518800.0
1996-06-06,2.540408382771855,2.544211331129879,2.5137871639729705,2.5175901123309936,25986800.0
1996-06-07,2.498575661355645,2.509984799228894,2.4833638643865528,2.490969762871099,12496400.0
1996-06-10,2.4985753125672496,2.4985753125672496,2.475757330152456,2.4795602788638567,5253200.0
1996-06-11,2.4909690646064275,2.4909690646064275,2.4719540335788976,2.4719540335788976,1585200.0
1996-06-12,2.479559109992088,2.4871652939756994,2.4605440852524363,2.4605440852524363,1882000.0
1996-06-13,2.441530795833852,2.452939934845204,2.411106908714345,2.433924896590589,1264000.0
1996-06-14,2.441529862459722,2.441529862459722,2.403499945562206,2.414908935138778,2556800.0
1996-06-17,2.4111070199712663,2.452940048032448,2.403500975303805,2.445334148438223,1216000.0
1996-06-18,2.441529060512784,2.4719532161547275,2.437726113594104,2.4605440852524363,6013200.0
1996-06-19,2.468152355544951,2.4947732966244263,2.456743214998607,2.4833644462245785,1445200.0
1996-06-20,2.490968775404701,2.502377908755156,2.487165827669987,2.487165827669987,870000.0
1996-06-21,2.506181324802579,2.513787221693268,2.4871662924294884,2.506181324802579,3093200.0
1996-06-24,2.509984560059794,2.555620526911411,2.509984560059794,2.5480146291516084,1693600.0
1996-06-25,2.5480147462953493,2.567029781715464,2.536605608984715,2.5404088481858693,2848800.0
1996-06-26,2.5442117972406093,2.5480147462953493,2.5328026599299744,2.5404088481858693,2091200.0
1996-06-27,2.5511649181990346,2.5511649181990346,2.51658581780168,2.528112282310855,3938400.0
1996-06-28,2.54732344136971,2.5588496153744544,2.5396390322363125,2.551165499371292,2457200.0
1996-07-02,2.555008155702938,2.55885021460425,2.547324037900314,2.55885021460425,3158800.0
1996-07-03,2.55501029466367,2.5626944188991603,2.5511682325459244,2.55501029466367,3670800.0
1996-07-04,2.555008155702938,2.562692273505562,2.551166096801626,2.55885021460425,2762400.0
1996-07-05,2.5473228610727,2.5511649181990346,2.520427874928015,2.528112282310855,1958400.0
1996-07-08,2.5127461711819623,2.5127461711819623,2.4743249768003737,2.482009098424511,1669200.0
1996-07-09,2.4858500188475303,2.50121854817591,2.4781659007484995,2.493534430076878,3097200.0
1996-07-10,2.497376181685385,2.5127447091218125,2.493534123108848,2.5127447091218125,5424000.0
1996-07-11,2.4973770349085656,2.516587627484785,2.4973770349085656,2.505061154686901,4108000.0
1996-07-12,2.508903325500873,2.508903325500873,2.497376853540083,2.501218913150227,5366000.0
1996-07-15,2.4973771996798795,2.5050613199651965,2.466640132277813,2.466640132277813,836000.0
1996-07-16,2.462797658581529,2.4781661897018745,2.4205344178483426,2.462797658581529,2675200.0
1996-07-17,2.466640562045786,2.489693513179099,2.462798501233717,2.482009098424511,5028800.0
1996-07-18,2.493533749956867,2.566534024507853,2.493533749956867,2.551165499371292,2854400.0
1996-07-19,2.574219543632776,2.6011142574334967,2.574219543632776,2.581903663824297,2737200.0
1996-07-22,2.578061654447232,2.5857460679203266,2.562693120631445,2.578061654447232,4564400.0
1996-07-23,2.578061654447232,2.589588128091673,2.5742195942758856,2.578061654447232,7077600.0
1996-07-24,2.5626944188991603,2.581905022618436,2.5165890872251184,2.55501029466367,4737200.0
1996-07-25,2.570378836265201,2.5742208983829458,2.55501029466367,2.55501029466367,1189600.0
1996-07-26,2.555008304723856,2.555008304723856,2.5434818342173338,2.547324186473056,1167200.0
1996-07-29,2.5357978511768384,2.5357978511768384,2.4973766716135537,2.4973766716135537,1502800.0
1996-07-30,2.4781655956724205,2.5127447091218125,2.4781655956724205,2.5127447091218125,2678000.0
1996-07-31,2.520429214012477,2.54348186214835,2.520429214012477,2.531955684645576,1608400.0
1996-08-01,2.543481090237893,2.5626916733760354,2.535796974234731,2.551165499371292,3199600.0
1996-08-02,2.5665353941564275,2.5780615743121937,2.5626930409741138,2.5665353941564275,1730400.0
1996-08-06,2.574219543632776,2.581903663824297,2.558851010119336,2.581903663824297,1381600.0
1996-08-07,2.5857463185135625,2.597272500144643,2.58190396483944,2.589588379057255,958400.0
1996-08-08,2.589588345777041,2.612641001873368,2.589588345777041,2.6049568808847345,678400.0
1996-08-09,2.608798193782971,2.6203243719628966,2.6049561343896626,2.608798193782971,1871600.0
1996-08-12,2.6087986074766865,2.612640667479255,2.6011141943411613,2.612640667479255,860000.0
1996-08-13,2.6087989749061515,2.612641035449845,2.5857463185135625,2.589588379057255,2190800.0
1996-08-14,2.589588077146214,2.589588077146214,2.5665354234412536,2.581903663824297,773200.0
1996-08-15,2.5857458857429068,2.5857458857429068,2.566535293109246,2.5742194129105576,382400.0
1996-08-16,2.574219543632776,2.581903663824297,2.5703774835370146,2.581903663824297,342800.0
1996-08-19,2.581903714618578,2.5857460679203266,2.5665354739331927,2.578061654447232,594000.0
1996-08-20,2.581903117060684,2.581903117060684,2.570376939214273,2.570376939214273,2661200.0
1996-08-21,2.5780610577785468,2.5780610577785468,2.566534879932137,2.570376939214273,1407600.0
1996-08-22,2.5703774835370146,2.581903663824297,2.5665354234412536,2.581903663824297,1117600.0
1996-08-23,2.581902709182315,2.6087977061691783,2.57806065050713,2.5972712370133384,4035200.0
1996-08-26,2.6087986074766865,2.635693320625053,2.604956547474118,2.612640667479255,13726400.0
1996-08-27,2.612641001873368,2.624167476486744,2.593430406271358,2.6049568808847345,1544800.0
1996-08-28,2.6164822837780504,2.6241666956104512,2.608798165075989,2.624166695610451,1322400.0
1996-08-29,2.624167140617348,2.624167140617348,2.604956547474118,2.612640667479255,1176800.0
1996-08-30,2.612641001873368,2.612641001873368,2.593430406271358,2.6049568808847345,1360800.0
1996-09-03,2.5934304396009487,2.5934304396009487,2.578061904295746,2.589588379057255,1038800.0
1996-09-04,2.5895870352725114,2.5972711523724668,2.5819026250422783,2.5857449767225336,2676000.0
1996-09-05,2.5934301076502733,2.5934301076502733,2.5665353941564275,2.5665353941564275,1024800.0
1996-09-06,2.578061603728536,2.589588077146214,2.578061603728536,2.581903663824297,1182000.0
1996-09-09,2.589588379057255,2.6011145606883352,2.5857463185135625,2.589588379057255,845200.0
1996-09-10,2.593430074336025,2.624167140617348,2.593430074336025,2.612640667479255,767200.0
1996-09-11,2.6318505048273773,2.6510610924538542,2.620324034999369,2.643376974655385,3077600.0
1996-09-12,2.654903083090209,2.693324257355278,2.654903083090209,2.693324257355278,4170400.0
1996-09-13,2.73942969751202,2.7893770455376083,2.7279032285898106,2.7893770455376083,3696800.0
1996-09-16,2.781693057929421,2.8277983495055348,2.774008647246537,2.823956290729241,3187200.0
1996-09-17,2.823957829570977,2.8431684270510518,2.8124313538307506,2.8431684270510518,2637200.0
1996-09-18,2.8431670136364047,2.889272307416222,2.8393249546764707,2.889272307416222,2959200.0
1996-09-19,2.8777480852076294,2.9776431516698048,2.873906023638028,2.966116673830493,4634400.0
1996-09-20,2.9584325652081267,2.981485227869361,2.9469060873122555,2.9776431662809077,4101200.0
1996-09-23,2.966116688385035,2.981485227869361,2.9584325652081267,2.9776431662809077,3552400.0
1996-09-24,2.9699578538798,3.004536687460413,2.9699578538798,2.9930105073103395,4213200.0
1996-09-25,3.0006946757387083,3.0237473295405266,2.996852615626804,3.019905269428624,3887200.0
1996-09-26,3.023747261399242,3.0621684479132365,2.9737998948092828,2.9814840148599253,9652400.0
1996-09-27,2.97295567432169,2.9962124099285785,2.9535752584637343,2.984584042125134,2646000.0
1996-09-30,2.9729570517651167,3.0194702488079144,2.9729570517651167,2.992337476602495,3230400.0
1996-10-01,2.9884605966405653,3.038849805104619,2.9884605966405653,3.0233454105217006,2102400.0
1996-10-02,3.062106004295152,3.0853624464492544,3.050477635357247,3.077610397638456,9967600.0
1996-10-03,3.0776114095188345,3.081487435198623,3.0582309853980894,3.0621070110778765,7247200.0
1996-10-04,3.0698577025488705,3.085362094121677,3.0698577025488705,3.0814860701588938,5218400.0
1996-10-07,3.073733946433056,3.1086184569595057,3.073733946433056,3.096990385357911,5601200.0
1996-10-08,3.0969908153871595,3.112495208730463,3.073734373233056,3.077610397638456,3222400.0
1996-10-09,3.085362633113021,3.1124953970357576,3.0814866084731234,3.1124953970357576,4979600.0
1996-10-10,3.1008666348879514,3.1124950030574565,3.09699061073868,3.1047426590372247,4728800.0
1996-10-11,3.108619354354946,3.1861410369645125,3.108619354354946,3.1667606163121214,1758800.0
1996-10-15,3.255910112207622,3.267538480897044,3.1706363942241973,3.182264467191919,2969200.0
1996-10-16,3.2093982040723503,3.2093982040723503,3.1667610364035896,3.193893806349328,2523200.0
1996-10-17,3.217150163068048,3.240406611126593,3.197769740398964,3.217150163068048,3582800.0
1996-10-18,3.2481579352088383,3.255909983547657,3.2404055911483307,3.240405591148332,1370800.0
1996-10-21,3.2365305764445287,3.2365305764445287,3.20164575659598,3.224902204587752,1750000.0
1996-10-22,3.217150110922465,3.25978698095901,3.217150110922465,3.252034930305739,6238800.0
1996-10-23,3.252034537746454,3.252034537746454,3.2287780928721936,3.2442821923072063,2418000.0
1996-10-24,3.236530585737133,3.2559110084062173,3.217150163068048,3.217150163068048,2514400.0
1996-10-25,3.201645959085215,3.2171503573009046,3.197769933461742,3.2055219847086875,2595600.0
1996-10-28,3.201645857349944,3.217150255072967,3.190017780849019,3.193893806349328,2702800.0
1996-10-29,3.201644580575423,3.2093969242062945,3.15513170167688,3.190016508711623,4763600.0
1996-10-30,3.201644758010859,3.263662031886476,3.201644758010859,3.240405591148332,4360000.0
1996-10-31,3.2559104036359803,3.286919192435489,3.244282033905732,3.2752908227052413,3197200.0
1996-11-01,3.3140523169852374,3.3838219577367985,3.294671894078891,3.3838219577367985,3368800.0
1996-11-04,3.39932540434494,3.507855869992516,3.38769733027524,3.4845994261313864,3844000.0
1996-11-05,3.5311136097906672,3.643520141381924,3.515609209619143,3.589254888642506,4506400.0
1996-11-06,3.6047567680081616,3.721039244395521,3.597004721204322,3.6628980062018406,7070800.0
1996-11-07,3.620260965284837,3.643517400184244,3.593128211467518,3.620260965284837,4384400.0
1996-11-08,3.624138421801877,3.651270890628279,3.585377583066028,3.593129632524505,3197600.0
1996-11-11,3.5659971636981034,3.597005952975475,3.5543687937886563,3.593129632524505,1277600.0
1996-11-12,3.57374994649046,3.5892543443106497,3.4380869830769334,3.449715355372524,4346800.0
1996-11-13,3.41095376265034,3.4419625515085794,3.310175642443653,3.403201713296644,5982400.0
1996-11-14,3.3954494038343297,3.519484264846497,3.387697354399326,3.511731919689764,5108000.0
1996-11-15,3.511732810743026,3.589254507650033,3.511732810743026,3.5737501091242705,3195600.0
1996-11-18,3.5698745218346533,3.5698745218346533,3.54274204287382,3.554370121404816,2253200.0
1996-11-19,3.5543695554055725,3.600882749288302,3.542741478726236,3.5427414787262363,1389600.0
1996-11-20,3.5621207858560373,3.565996810201046,3.500103509170794,3.500103509170794,3126000.0
1996-11-21,3.5001040219111808,3.51948444219702,3.4109539703076246,3.465219206252322,2024000.0
1996-11-22,3.4574649612398822,3.48459771216689,3.434208528817864,3.453588938456477,3461200.0
1996-11-25,3.488476932808937,3.569874668763442,3.480724880135881,3.569874668763442,3982000.0
1996-11-26,3.604759348871323,3.6318918278321566,3.5466180690508198,3.554370121404816,1974000.0
1996-11-27,3.58150304349488,3.5892550961679355,3.5427421886858914,3.569874668763442,2980000.0
1996-11-28,3.58150162277174,3.6590233016381335,3.58150162277174,3.631890536601854,4569200.0
1996-11-29,3.659021788691052,3.659021788691052,3.546615341668705,3.620260965284837,2262000.0
1996-12-02,3.604758266696016,3.620262662471317,3.5233605585278758,3.6125103167227897,2384800.0
1996-12-03,3.639643767193013,3.666776243106995,3.577626468159762,3.5853785196432404,3741200.0
1996-12-04,3.5853763568970134,3.5892523803006835,3.4729699038607804,3.538863484609704,2946400.0
1996-12-05,3.507856296254501,3.507856296254501,3.3915737670968933,3.3915737670968933,7183600.0
1996-12-06,3.3179276917973493,3.4303341817563084,3.2404060153734777,3.403201713296644,3161200.0
1996-12-09,3.4497163304428837,3.500105563670687,3.4497163304428837,3.4884771880883094,1424800.0
1996-12-10,3.5078576169110223,3.531114072353902,3.488477188088309,3.4884771880883094,2947600.0
1996-12-11,3.3566888570294107,3.4419628868363934,3.333432410980872,3.333432410980872,3636400.0
1996-12-12,3.3528136603772523,3.3721940861597792,3.248159479440335,3.2559115314646143,2831200.0
1996-12-13,3.255911547086008,3.2830440250229924,3.2287790691490232,3.2830440250229924,3808400.0
1996-12-16,3.302422865023949,3.3179272574232748,3.232653542809512,3.240405591148332,2188000.0
1996-12-17,3.2326550951797586,3.314052824712544,3.186141895645432,3.2830440250229924,3143600.0
1996-12-18,3.325679588312123,3.325679588312123,3.2714143629902472,3.3024228519444,1983600.0
1996-12-19,3.3721912771186195,3.469093325311683,3.348934844696601,3.453588938456477,2684400.0
1996-12-20,3.488473734950296,3.488473734950296,3.434208528817864,3.453588938456477,3135600.0
1996-12-23,3.45746686070494,3.5078560717368186,3.45746686070494,3.465219206252322,1996800.0
1996-12-24,3.472973105048902,3.4807254547235464,3.469097078072531,3.472973105048902,351200.0
1996-12-27,3.4768459272644514,3.5466155314170456,3.4768459272644514,3.538863484609704,651200.0
1996-12-30,3.5504934950518034,3.6241391628530697,3.5504934950518034,3.604758739522304,2532800.0
1996-12-31,3.6125114012253214,3.624139775478159,3.554370121404816,3.554370121404816,1558400.0
1997-01-02,3.565997654859111,3.565997654859111,3.48847596671,3.531112836047656,3504400.0
1997-01-03,3.556121301223281,3.579568195229033,3.552213535246228,3.567844897297874,3649200.0
1997-01-06,3.5912940043310067,3.6030173094863023,3.567847095876799,3.587386235945909,1590000.0
1997-01-07,3.567846807771981,3.599109250471933,3.509229392298029,3.591293714332843,1305600.0
1997-01-08,3.6030150892347854,3.610830919332326,3.567844897297874,3.567844897297874,2909200.0
1997-01-09,3.5678454757617826,3.5795687755936707,3.548306344565154,3.548306344565154,3364400.0
1997-01-10,3.517043501030058,3.528767098624213,3.4427947452685066,3.5053199034359017,2617200.0
1997-01-13,3.5248614742435462,3.536585079953903,3.5053223301554026,3.5248614742435462,2316800.0
1997-01-14,3.548306344565154,3.575661008983042,3.532674979979154,3.548306344565154,3510400.0
1997-01-15,3.560030869162442,3.5834777750361924,3.5365839632886926,3.5600308691624427,1163600.0
1997-01-16,3.583478969801434,3.622557258667944,3.575663431285605,3.606926181636286,5242000.0
1997-01-17,3.6108318592281,3.64600235846329,3.6108318592281,3.64600235846329,3187200.0
1997-01-20,3.649911176913261,3.65381894503324,3.610832899426273,3.626464270049788,8135600.0
1997-01-21,3.626464270049788,3.634279806289746,3.606925131306294,3.626464270049788,1158000.0
1997-01-22,3.622555160210823,3.64600235846329,3.595200493107625,3.64600235846329,3117200.0
1997-01-23,3.661631684709977,3.692894402080172,3.646000624168248,3.653816154439112,9231200.0
1997-01-24,3.649910820671765,3.681173260723896,3.646003052933196,3.673357725246755,6547600.0
1997-01-27,3.6694494976098206,3.688988631997368,3.6616336649686856,3.6616336649686856,4066800.0
1997-01-28,3.692897222520226,3.6968049906402074,3.622556203786212,3.626464270049788,2616000.0
1997-01-29,3.634279744436548,3.657726650900969,3.634279744436548,3.657726650900969,3489600.0
1997-01-30,3.657726410748679,3.696804685004848,3.657726410748679,3.696804685004848,2806800.0
1997-01-31,3.704621498081599,3.743699782668352,3.704621498081599,3.720252573401379,1463200.0
1997-02-03,3.7358823124551273,3.810131080315623,3.720250945830257,3.7984074808110906,1869600.0
1997-02-04,3.837486995701552,3.911735787697099,3.837486995701552,3.907828019306516,1965600.0
1997-02-05,3.946906299499581,3.985984579692645,3.8843811108194,3.907828019306516,6228000.0
1997-02-06,3.89219613097298,3.903919732732224,3.876564761341848,3.884380595229203,1514000.0
1997-02-07,3.903919881452475,3.978168666421184,3.90001211343172,3.978168666421184,5144000.0
1997-02-10,3.997706415959712,4.048507978869446,3.970351453029714,4.032876614072803,3710000.0
1997-02-11,4.048509807129175,4.197007392541836,4.048509807129175,4.122758599835506,5364400.0
1997-02-12,4.142297279794453,4.193099158143706,4.099311235576247,4.111034539557437,5352400.0
1997-02-13,4.1344802264913385,4.150111292729804,4.103217497727453,4.142295759610572,2840800.0
1997-02-14,4.142296046378775,4.157927411842866,4.099310014960148,4.099310014960148,2640400.0
1997-02-17,4.075864158716628,4.1032188316703335,4.075864158716628,4.079771926546647,2443600.0
1997-02-18,4.099311235576247,4.122758141682215,4.075864329470278,4.111034539557437,3508400.0
1997-02-19,4.103216852285966,4.130571512043833,4.087585490362857,4.087585490362857,3210400.0
1997-02-20,4.095404203938895,4.095404203938895,3.9742612873465726,4.005524033204651,2392400.0
1997-02-21,4.005522758602873,4.017246359104982,3.985983623195054,3.985983623195054,2898800.0
1997-02-24,3.974260242302121,4.040693485245793,3.931274201658312,4.036785717577003,6122400.0
1997-02-25,4.060232491260602,4.150112337328785,4.060232491260602,4.134481267155921,4704000.0
1997-02-26,4.118850373688485,4.15792864991296,4.087587633451468,4.111034539557437,9197600.0
1997-02-27,4.11103396133833,4.118849794370076,3.9781680793776375,4.064140155722032,5918000.0
1997-02-28,4.025061772509319,4.071955576815119,4.017246237839531,4.071955576815119,1728000.0
1997-03-03,4.03287741541278,4.075863751680884,4.028969647973009,4.075863751680884,3420800.0
1997-03-04,4.091495230036703,4.0993110638403145,4.079771926546647,4.079771926546647,3297200.0
1997-03-05,4.095403560602214,4.208730325712338,4.095403560602214,4.181375650991327,6703600.0
1997-03-06,4.204822139467884,4.279070918225625,4.204822139467884,4.243900412693688,5181200.0
1997-03-07,4.255622062684251,4.376764594510774,4.2360829350301845,4.35331770095458,2728400.0
1997-03-10,4.298610969204574,4.482278773176773,4.298610969204574,4.462739632407662,2774400.0
1997-03-11,4.454923730844751,4.486186472774787,4.298610617481777,4.314241988446796,5596800.0
1997-03-12,4.310334943466639,4.310334943466639,4.243901680254467,4.263440822703285,2370000.0
1997-03-13,4.23999300837138,4.23999300837138,4.173560057451567,4.18528336153787,1909200.0
1997-03-14,4.142297310744958,4.2165460957549525,4.142297310744958,4.197006957496722,1856400.0
1997-03-17,4.165744052131815,4.165744052131815,4.099311103940907,4.154020748527079,1999200.0
1997-03-18,4.150113871240781,4.161837476347111,4.103220047102786,4.103220047102786,1774000.0
1997-03-19,4.103219111988652,4.118850482520185,4.083679973360135,4.1149427144232,2044400.0
1997-03-20,4.103219459551925,4.134482203263103,4.079772550840353,4.122758599835506,1625600.0
1997-03-21,4.12275822899892,4.200914783103165,4.107126858549352,4.193099246950177,3207600.0
1997-03-24,4.224361318364704,4.318149234674122,4.212638015165756,4.318149234674122,1974000.0
1997-03-25,4.32987271647587,4.384582059514325,4.314241347831929,4.337688251726061,6559200.0
1997-03-26,4.341598354414345,4.345506124141176,4.302520060858602,4.325966977363305,7330000.0
1997-03-27,4.130832425428404,4.343275295909009,4.111161794831126,4.122964293249495,6590800.0
1997-03-31,4.150502158849944,4.158370289328072,3.938059334291144,4.001005278565989,5325200.0
1997-04-01,3.993137689180076,4.052149576212294,3.973467060169336,4.052149576212294,8638800.0
1997-04-02,4.0442820098362855,4.091491405999346,3.9734676154416726,4.028545444398591,2822800.0
1997-04-03,4.0442820098362855,4.083623273355509,3.977401681763591,4.028545444398591,5913200.0
1997-04-04,3.9734665217426,4.024610270300253,3.969532456503536,4.001005278565989,9460800.0
1997-04-07,4.0324773601078965,4.0836210954667695,4.0324773601078965,4.071818602645535,4237200.0
1997-04-08,4.079688349087238,4.107227409875423,4.016742396092783,4.079688349087238,6975200.0
1997-04-09,4.083623161316343,4.1072278587502495,4.012808768864609,4.024611267656569,3680400.0
1997-04-10,4.036409108411994,4.036409108411994,3.938056058498691,3.945924482581568,2636000.0
1997-04-11,3.776760281714563,3.851508722320152,3.776760281714563,3.8082334041221606,6407600.0
1997-04-14,3.816102595474774,3.855443859345648,3.816102595474774,3.8318391610531286,4466400.0
1997-04-15,3.886912652633587,3.953792606514757,3.886912652633587,3.945924482581568,5317600.0
1997-04-16,3.9419929956971593,4.0521486120058245,3.9262567363529848,4.040346117347786,2374800.0
1997-04-17,4.06001604884732,4.067884477326588,4.024609171215107,4.03247729954452,4592400.0
1997-04-18,4.0521486120058245,4.0521486120058245,4.02067549301766,4.040346117347786,2404000.0
1997-04-21,4.052149286503103,4.071819914107487,4.012808031294336,4.020676162276106,1920000.0
1997-04-22,4.028543443642737,4.091489373981712,4.004938757284355,4.087555309613627,2202000.0
1997-04-23,4.095425661179267,4.1583716256827365,4.083623461669261,4.111162227342644,1630000.0
1997-04-24,4.170175288726538,4.170175288726538,4.087558668508206,4.119031509465128,3247200.0
1997-04-25,4.119029607227519,4.119029607227519,4.079688349087238,4.079688349087238,3210400.0
1997-04-28,4.067883654902395,4.067883654902395,4.024608357540094,4.036410547648106,1587600.0
1997-04-29,4.083624600907357,4.146570582971318,4.0757561655555365,4.119031509465128,3850000.0
1997-04-30,4.10722763973594,4.18197609441576,4.091491075569136,4.17410766225736,1164400.0
1997-05-01,4.189842061040827,4.272458605031383,4.17410550500695,4.264590477089365,2971600.0
1997-05-02,4.288196347232282,4.36687884901636,4.288196347232282,4.359010718897923,6102800.0
1997-05-05,4.351141768337979,4.362944262254268,4.292129899056317,4.319668951477693,2835600.0
1997-05-06,4.296067387543636,4.323606461913224,4.272462681048367,4.288199252095256,1643600.0
1997-05-07,4.272458605031383,4.288195161065261,4.264590477089365,4.264590477089365,4447600.0
1997-05-08,4.252789533788416,4.362945165991703,4.240987337577318,4.30786734989006,2560400.0
1997-05-09,4.327538849299441,4.382616676502345,4.327538849299441,4.3708141777624325,1492800.0
1997-05-12,4.3865486452958695,4.465231132207006,4.3747461521992514,4.453428639110389,5970400.0
1997-05-13,4.453430274423587,4.45736464033375,4.425891513952319,4.445562142903218,2224400.0
1997-05-14,4.457363744490851,4.4927706293663965,4.441627184462877,4.457363744490851,2117600.0
1997-05-15,4.457363848860566,4.539980415754511,4.445561353525749,4.53604635069288,4002000.0
1997-05-16,4.532111654574323,4.536046019498616,4.492770406530624,4.492770406530624,3208400.0
1997-05-20,4.492768207574342,4.492768207574342,4.433756364391755,4.480966019027677,5808800.0
1997-05-21,4.492770387107251,4.504572881529297,4.441626944961488,4.465231633655678,2896000.0
1997-05-22,4.4730993350318204,4.484901828324202,4.461297141889313,4.47703369956253,5510000.0
1997-05-23,4.4849031403789485,4.555717520550179,4.477035009315461,4.528178461528052,2850000.0
1997-05-26,4.520309765959979,4.63046508784221,4.520309765959979,4.62653102280176,1832000.0
1997-05-27,4.626531520805344,4.638334017347049,4.571453703860647,4.638334017347049,5583200.0
1997-05-28,4.63440047145691,4.642268603266858,4.575388582432331,4.575388582432331,3740400.0
1997-05-29,4.575386809832797,4.587189002975306,4.4691652706509855,4.47703369956253,5554400.0
1997-05-30,4.437693849462352,4.539981056244825,4.4062207242293,4.504573865395131,2992000.0
1997-06-02,4.508509008012362,4.559652773695895,4.5006408748995295,4.547850273876606,1797200.0
1997-06-03,4.543914787797823,4.598992602831423,4.539980722470411,4.595058537504011,2144800.0
1997-06-04,4.587190011371799,4.622597198882589,4.583255946126141,4.618663133636932,1717200.0
1997-06-05,4.626532305148255,4.697346696103844,4.6029276082130615,4.622598239017392,2024400.0
1997-06-06,4.6107934345378485,4.705212475208048,4.606859370374477,4.697344346881304,1248400.0
1997-06-09,4.677675562102229,4.693412125082845,4.610795244472103,4.610795244472103,3365200.0
1997-06-10,4.622596549970542,4.661937797204333,4.583255302736751,4.591123432123549,2840800.0
1997-06-11,4.59112386185556,4.59112386185556,4.528177920419694,4.53604635069288,1796000.0
1997-06-12,4.559651254502262,4.669806582130351,4.547848758615351,4.618663133636932,4549600.0
1997-06-13,4.654069272145614,4.661937400863494,4.595057406311899,4.614728028256471,1464800.0
1997-06-16,4.638332714559983,4.638332714559983,4.60685959938872,4.614728028256471,1524800.0
1997-06-17,4.6225972605592975,4.6225972605592975,4.543914753996585,4.583256007277941,1918000.0
1997-06-18,4.559651006048274,4.57538756632336,4.524243820466809,4.524243820466809,1434400.0
1997-06-19,4.524243820466809,4.559651006048274,4.524243820466809,4.524243820466809,1540000.0
1997-06-20,4.52424568390704,4.571455084026921,4.516377550603742,4.551784450618629,2597200.0
1997-06-23,4.555718707139478,4.622598739048677,4.547850273876606,4.547850273876606,1492000.0
1997-06-24,4.622597313050854,4.740621074235131,4.579321993979941,4.7248845127139045,9529600.0
1997-06-25,4.791763170750586,4.870445651057493,4.744553502476536,4.854709094966143,7014000.0
1997-06-26,4.815368628780433,4.866512069110233,4.807500199395155,4.838973316636486,9979200.0
1997-06-27,4.864304099269178,4.880135905924096,4.808892926960268,4.828682609787265,5510000.0
1997-06-30,4.8563874390378965,4.8563874390378965,4.789102646607717,4.789102646607717,952800.0
1997-07-02,4.824724217715422,4.947420177729809,4.808892412753374,4.947420177729809,2142000.0
1997-07-03,5.054285095483079,5.054285095483079,5.01074785174252,5.0226217827474935,3807200.0
1997-07-04,5.022620936274626,5.085947853039786,5.010747007270789,5.074073924035949,4963200.0
1997-07-07,5.093863604397972,5.1057375334018085,5.058242421319578,5.074073924035949,3506400.0
1997-07-08,5.089907156895169,5.153233785705631,5.0780332252640665,5.133444100964876,2857600.0
1997-07-09,5.161150410788586,5.165108589978768,5.097823771279125,5.113655280173153,1267600.0
1997-07-10,5.101780498044594,5.121570182837526,5.054285375328207,5.097822923445958,866000.0
1997-07-11,5.097822806731219,5.137402175410912,5.093864628289953,5.121570065579093,840000.0
1997-07-14,5.125529862687652,5.161151064175429,5.097824416648998,5.109698351789401,1981200.0
1997-07-15,5.1017799282338,5.125527788906253,5.074074493404727,5.085948423740954,1155600.0
1997-07-16,5.165108394088182,5.244267143422866,5.141360527714444,5.220519277049129,1692000.0
1997-07-17,5.216560890533044,5.228434821872983,5.169065769106522,5.196771206277557,6244000.0
1997-07-18,5.149277081084741,5.176982523615965,5.085949837641929,5.113655280173153,3039200.0
1997-07-21,5.113654639371993,5.1255285715212455,4.994916525746018,5.018664390044523,1668800.0
1997-07-22,5.030537252116216,5.085948423740954,5.030537252116216,5.085948423740954,4872400.0
1997-07-23,5.101782314825788,5.137404122498197,5.085950802927028,5.105740494767212,2390800.0
1997-07-24,5.109698457680153,5.121571789133184,5.050329082714516,5.054286960521099,3374000.0
1997-07-25,5.054285226743385,5.06220128160782,5.038453720947752,5.06220128160782,2220800.0
1997-07-28,5.062201365989644,5.13344404915739,5.062201365989644,5.078033174015794,2731600.0
1997-07-29,5.070117485522504,5.101780498044594,5.050327498762946,5.097822923445958,1566800.0
1997-07-30,5.137403031775691,5.204687848960375,5.117613344137058,5.204687848960375,3314000.0
1997-07-31,5.204686985396979,5.236350601151821,5.204686985396979,5.2244766697521,1840400.0
1997-08-01,5.2205173178574,5.2205173178574,5.105737415970832,5.173022206867548,1635200.0
1997-08-05,5.180937065207165,5.216558845260642,5.153231638898682,5.200726741703652,1000000.0
1997-08-06,5.200728274260356,5.378835415213563,5.200728274260356,5.378835415213563,2100000.0
1997-08-07,5.390709286660369,5.398625038718738,5.307592984147741,5.32342448826448,2970800.0
1997-08-08,5.271969990328329,5.283843917671501,5.192811279951227,5.208643384386467,2479600.0
1997-08-11,5.192813688258814,5.204687621108842,5.113654941169706,5.153234314714259,3539600.0
1997-08-12,5.1928125111332335,5.1928125111332335,5.097822277732359,5.10177985182971,1304800.0
1997-08-13,5.176982480746073,5.176982480746073,4.990959233114928,5.058244353224069,2848400.0
1997-08-14,5.074076247030598,5.089908360928285,5.034496868186469,5.042412925135313,2097600.0
1997-08-15,4.994917553488456,5.034496932840875,4.931590606917927,4.931590606917927,2336800.0
1997-08-18,4.947420039182944,4.95137791482098,4.785144722291055,4.907840678869481,4496800.0
1997-08-19,4.911800199375566,5.00283287936826,4.911800199375566,4.987001069547793,3412000.0
1997-08-20,4.986999451229673,5.081989675394135,4.967209770867651,5.074073924035949,3760000.0
1997-08-21,5.081992313075302,5.081992313075302,4.967212348975145,4.979086284141851,2116000.0
1997-08-22,4.947421145369811,4.951379021892782,4.884094215102401,4.939505392323868,3538000.0
1997-08-25,4.998875002404807,5.00283287936826,4.971169259727325,4.987001069547793,5977600.0
1997-08-26,4.990960027732204,5.050329100945433,4.876179759126614,4.892011572376819,6663600.0
1997-08-27,4.8999264228722845,4.915757930255625,4.769314373193198,4.785146182543185,5966000.0
1997-08-28,4.804935824931376,4.804935824931376,4.729734957679544,4.761398576090834,4467600.0
1997-08-29,4.753482437163575,4.7613984926109305,4.717860942567074,4.745566683682859,2140000.0
1997-09-02,4.753483427090963,4.773273116880656,4.749525549526364,4.76535736175146,5752800.0
1997-09-03,4.769313293783553,4.7732711697336265,4.741607860166464,4.74952361206661,2557200.0
1997-09-04,4.749523847708819,4.749523847708819,4.662449364620795,4.662449364620795,2364400.0
1997-09-05,4.694114342753892,4.69807222030587,4.575376204394351,4.638703151126099,4348400.0
1997-09-08,4.670364392215056,4.765354914822908,4.65849046365162,4.757438861791769,3770800.0
1997-09-09,4.753482903758991,4.781188647594335,4.73765109327689,4.777230468498808,5113600.0
1997-09-10,4.777231192107666,4.86430601196514,4.76535755892259,4.820768753019761,5602400.0
1997-09-11,4.816812311089286,4.816812311089286,4.78119109671625,4.812854431933041,1987600.0
1997-09-12,4.868265208403486,4.868265208403486,4.8207700588643165,4.836601574066176,3390000.0
1997-09-15,4.840556841290557,4.92763133035762,4.840556841290557,4.89992589346354,2151200.0
1997-09-16,4.947422355516067,5.042412925135313,4.923674788602928,5.042412925135313,2387600.0
1997-09-17,5.081990748564056,5.117612543097861,5.066159242504526,5.078033174015794,4420000.0
1997-09-18,5.113654312629801,5.2165609127703005,5.113654312629801,5.121570065579093,2212800.0
1997-09-19,5.070116592198215,5.157191069158463,5.070116592198215,5.125527458282061,3004800.0
1997-09-22,5.161150233073533,5.192813853704658,5.145318724724636,5.184898099530209,1509600.0
1997-09-23,5.184897894275205,5.192813648136293,5.157192453794748,5.161150028758637,1055600.0
1997-09-24,5.165108412127423,5.212603541107446,5.157192657952974,5.184898099530209,2938400.0
1997-09-25,5.113655280173153,5.173024344425782,5.1096977049163215,5.113655280173153,4836000.0
1997-09-26,5.149276637026158,5.165108144554922,5.113654839186488,5.141360279328475,2560800.0
1997-09-29,5.137403031775691,5.212603603229159,5.113655165035996,5.204687848960375,1638800.0
1997-09-30,5.196771757041335,5.264056569854317,5.184897824442974,5.2442668835014805,2223600.0
1997-10-01,5.24822560814284,5.24822560814284,5.200729872810001,5.228435919731945,3626800.0
1997-10-02,5.244267110219156,5.295720417747593,5.244267110219156,5.295720417747593,3555200.0
1997-10-03,5.372931967428855,5.420691241236465,5.293332975318797,5.357012411923688,6874400.0
1997-10-06,5.380890440861183,5.380890440861183,5.293331692222662,5.349050730276638,4785200.0
1997-10-07,5.3729282214831215,5.3729282214831215,5.301289057071674,5.321188791225316,2098800.0
1997-10-08,5.321191899114902,5.321191899114902,5.209753201309408,5.285372599634443,3311600.0
1997-10-09,5.229652659734024,5.253532596270239,5.1659738411241385,5.1659738411241385,1828000.0
1997-10-10,5.1142331985622524,5.1142331985622524,5.034634238273345,5.054533978345572,2786000.0
1997-10-14,5.090357875161245,5.138117473903444,5.074438008913845,5.138117473903444,2243600.0
1997-10-15,5.134133564417686,5.1460735313747215,5.102293854962908,5.114233821919943,1699200.0
1997-10-16,5.173934412758056,5.193834160499434,5.0585158151288585,5.0943354217925485,2986000.0
1997-10-17,5.05055522695853,5.058515003319245,4.974936136947724,5.05055522695853,3448800.0
1997-10-20,5.050555214278085,5.181893345776151,5.014735613452793,5.158014016753961,3980800.0
1997-10-21,5.173936265932904,5.301294575635865,5.158016704954655,5.289354601256016,2363600.0
1997-10-22,5.289349095121152,5.329148563428434,5.213730348253991,5.321188791225316,3828400.0
1997-10-23,5.173932844073439,5.333130777737238,5.173932844073439,5.237612260455728,3343600.0
1997-10-24,5.277414979329331,5.293334539538845,5.158016455881088,5.217715717605209,3635200.0
1997-10-27,5.177912763146583,5.233631794083183,4.935135684154485,4.935135684154485,3930800.0
1997-10-28,4.672458983580119,5.054533928467364,4.672458983580119,5.046574153975394,15132800.0
1997-10-29,5.114233922313288,5.20577286105822,5.094334179424909,5.1540334080900445,3801200.0
1997-10-30,5.094333458490024,5.138113129565673,5.0386141255586026,5.054533978345572,5204400.0
1997-10-31,5.154033801901824,5.154033801901824,4.919216757147753,4.947076581507797,9104000.0
1997-11-03,5.010757967168866,5.030657720570137,4.9828981302194055,4.9988179936696495,9605200.0
1997-11-04,4.990854870843634,5.062493752916088,4.974935018056665,5.054533978345572,6026400.0
1997-11-05,5.086375645543879,5.130154726211605,5.022696209837234,5.082395453077674,3540400.0
1997-11-06,5.082393858420135,5.233632015301684,5.066474308134463,5.205772498655801,5042400.0
1997-11-07,5.130153274732539,5.197812883762392,5.0704543520288246,5.09831417317959,8243600.0
1997-11-10,5.177914849509693,5.177914849509693,5.002796696748489,5.006776889401388,2815200.0
1997-11-11,4.998815733542247,4.998815733542247,4.923196644078049,4.923196644078049,3774000.0
1997-11-12,4.907278859992389,4.92319841833595,4.883398915184824,4.883398915184824,5926400.0
1997-11-13,4.895340096273471,4.939119499819849,4.851560692727092,4.931159718682757,2168400.0
1997-11-14,4.943096786498719,5.014735993579697,4.919217152020402,5.010756105107649,1957600.0
1997-11-17,5.094335552895903,5.17791473847745,5.094335552895903,5.177914738477449,5535600.0
1997-11-18,5.165974632317271,5.185874380047852,5.110254974296381,5.118215359222297,2075600.0
1997-11-19,5.094335143201017,5.173934129813533,5.082395173750725,5.173934129813533,1311200.0
1997-11-20,5.18587474312822,5.253533768690809,5.18587474312822,5.241593797758082,2064000.0
1997-11-21,5.273432214013217,5.30129173444017,5.2296525338480055,5.269452022255652,3007200.0
1997-11-24,5.253533768690809,5.253533768690809,5.213734270443153,5.241593797758082,2042400.0
1997-11-25,5.22169283477181,5.253532547426736,5.118214527758305,5.158014016753961,2530400.0
1997-11-26,5.201791882090323,5.201791882090323,5.038614075837492,5.046574153975394,1946400.0
1997-11-27,5.054536289451271,5.062496067661268,4.939117683529861,4.951057654490932,2041600.0
1997-11-28,4.9351371231110015,4.982896393166564,4.915237376646844,4.966976838912067,2056400.0
1997-12-01,5.002797004149153,5.126175696464459,4.9988171148977765,5.122195503566996,3722000.0
1997-12-02,5.122194667056983,5.269452670831723,5.122194667056983,5.173934129813533,4613600.0
1997-12-03,5.173933569435421,5.189853122116881,5.110254144125568,5.158014016753961,5472800.0
1997-12-04,5.173933150978423,5.173933150978423,5.146073632393085,5.1540334080900445,1356800.0
1997-12-05,5.094335728698611,5.253533720220442,5.074435979758382,5.245573942102779,4095600.0
1997-12-08,5.333130315470345,5.428648824472468,5.333130315470345,5.404769500867872,4484800.0
1997-12-09,5.404770166001856,5.5162088450796976,5.39283019908424,5.472429168812421,2024000.0
1997-12-10,5.420691604734371,5.516210766046982,5.420691604734371,5.468450881744598,1267600.0
1997-12-11,5.412731557409701,5.412731557409701,5.341092341809088,5.372932060664041,2228000.0
1997-12-12,5.34904981514579,5.396809676497696,5.273431046825045,5.396809676497696,1900800.0
1997-12-15,5.448551285913038,5.448551285913038,5.349052536299637,5.364972700613086,1413200.0
1997-12-16,5.3729314559120365,5.3729314559120365,5.269452533103574,5.301292248374797,2648400.0
1997-12-17,5.329151105954912,5.329151105954912,5.217713027361008,5.221692611715373,2808800.0
1997-12-18,5.233633369772921,5.233633369772921,5.169953937566079,5.173934129813533,3669600.0
1997-12-19,5.165975656993679,5.165975656993679,5.058516815746341,5.1460759053159615,3773200.0
1997-12-22,5.142093587083977,5.253532271885396,5.142093587083977,5.18985284991545,1702800.0
1997-12-23,5.233633655982189,5.233633655982189,5.01473643082704,5.0943354217925485,2502800.0
1997-12-24,5.114234037496725,5.114234037496725,5.014735320813909,5.014735320813909,1099600.0
1997-12-29,5.090354485827712,5.257512514656541,5.074434630180302,5.221692611715373,1923600.0
1997-12-30,5.253531601388957,5.313230824132014,5.253531601388957,5.313230824132014,2381200.0
1997-12-31,5.329150988399042,5.384870633758855,5.2933316935399946,5.360990698991511,2036400.0
1998-01-02,5.417043125209114,5.417043125209114,5.368998520093617,5.401027849557082,354000.0
1998-01-05,5.437060301173604,5.573186747590267,5.437060301173604,5.573186747590267,3371200.0
1998-01-06,5.545161050123178,5.545161050123178,5.489109125031513,5.50512378622337,2912400.0
1998-01-07,5.465088963780696,5.509130218113404,5.356988425142747,5.368999731862616,5634400.0
1998-01-08,5.364992531453929,5.372999860809398,5.288921986196863,5.34096993246745,3334000.0
1998-01-09,5.324956321049158,5.332963651979479,5.184825891547864,5.200840553408507,3344800.0
1998-01-12,4.976630873288535,5.112757294678816,4.948604611768174,5.056705382558118,5236400.0
1998-01-13,5.124770720994758,5.124770720994758,4.944603000334786,4.944603000334786,5562800.0
1998-01-14,4.984642079205414,5.00466072209379,4.820489268612787,4.892556199734789,5215600.0
1998-01-15,4.892553083463432,4.892553083463432,4.7764452730329685,4.784452602904016,4096000.0
1998-01-16,4.860523090427821,4.868530419692467,4.724396354708617,4.81247819845985,5723200.0
1998-01-19,4.884545913204252,4.884545913204252,4.832497350961492,4.844508651620611,2676800.0
1998-01-20,4.86052518958672,4.86052518958672,4.728402061438631,4.808476610507737,3592000.0
1998-01-21,4.78045075967657,4.784454426137788,4.732405845761426,4.7644357883715225,3557200.0
1998-01-22,4.70437774199715,4.7243963706865,4.464154197724955,4.484172826414304,7132400.0
1998-01-23,5.565177484283643,5.645251980460386,4.464153161853426,4.924581514869699,14574800.0
1998-01-26,4.924583278387567,5.280914669610155,4.924583278387567,5.2568926787066905,6602000.0
1998-01-27,5.244881678806763,5.445068002425342,5.18482578172119,5.36499347297791,8871200.0
1998-01-28,5.3289614816408255,5.381009449767483,5.216856990828935,5.312946205284654,5492000.0
1998-01-29,5.312947871656118,5.316951844731062,5.164810031690947,5.224865962292005,5106000.0
1998-01-30,5.216857001632135,5.216857001632135,5.064715235995248,5.1127598433226,2316400.0
1998-02-02,5.204844426330348,5.2488856619981386,5.176818463141836,5.1848257939213855,2476400.0
1998-02-03,5.196837293865538,5.268904495471971,5.176818660692651,5.252889222381541,2681200.0
1998-02-04,5.232870389518861,5.264900323557237,5.176818463141836,5.1848257939213855,1939200.0
1998-02-05,5.212852323663738,5.264900895767927,5.188830328714283,5.212852323663738,2592000.0
1998-02-06,5.244881380034797,5.2849186424778125,5.216855418508716,5.268903981868663,2103200.0
1998-02-09,5.304936022981538,5.389014498657169,5.292924724896448,5.304936022981538,1890000.0
1998-02-10,5.332966068664651,5.477100534407128,5.324958734105729,5.4530779198098935,3354400.0
1998-02-11,5.509126120405044,5.653259861074955,5.501118181267842,5.597207952634431,4428600.0
1998-02-12,5.589201719005565,5.693298228055635,5.41303740912682,5.6692762386995135,8290200.0
1998-02-13,5.669276800454917,5.7093140642690905,5.51713507577703,5.661268858955952,5455800.0
1998-02-16,5.645253638423288,5.6692762386995135,5.581193778300089,5.6692762386995135,1393000.0
1998-02-17,5.757358658662064,5.789388591897436,5.653261528377151,5.661268858955952,4580000.0
1998-02-18,5.661269130928896,5.685291734739535,5.5731872684902095,5.629239807074969,3779000.0
1998-02-19,5.645253463014226,5.645253463014226,5.389015252323458,5.429052510926396,4150600.0
1998-02-20,5.445068153383534,5.445068153383534,5.348978959750726,5.413038218532534,4114600.0
1998-02-23,5.58119683875868,5.58119683875868,5.461084993354228,5.565182170406261,1443800.0
1998-02-24,5.57318800570742,5.613225276741123,5.493113463640015,5.549166009639362,3417800.0
1998-02-25,5.54916578310123,5.6292403218996885,5.541157840485186,5.613225047587847,4468400.0
1998-02-26,5.613225834014565,5.749352935595833,5.573188559006015,5.741344991857856,3549400.0
1998-02-27,5.741343282407986,5.749351223761648,5.605216832277871,5.62123149314489,3070000.0
1998-03-02,5.661268756232588,5.717321291107458,5.597209501844362,5.62123149314489,2552400.0
1998-03-03,5.621232799526394,5.637248075035535,5.509128925563879,5.605218134937547,3236600.0
1998-03-04,5.605216378576315,5.6692762386995135,5.581193778300089,5.6692762386995135,1674000.0
1998-03-05,5.60521694118519,5.7093140716038375,5.581194338497759,5.7093140716038375,1915000.0
1998-03-06,5.709314172839362,5.781380760339186,5.685291569725972,5.749351437414898,1738400.0
1998-03-09,5.749354419411866,5.781383758948697,5.725331803838752,5.781383758948697,2069000.0
1998-03-10,5.789388178228598,5.917507291095429,5.789388178228598,5.885477360148692,4571600.0
1998-03-11,5.909504753040941,5.989579339879325,5.901496805620611,5.957549382959848,2431800.0
1998-03-12,5.957549294536431,6.133713138597962,5.941534010854088,6.133713138597962,3757800.0
1998-03-13,6.205777173067179,6.23780711291868,5.949538876095747,5.973560872794156,3240000.0
1998-03-16,6.085664407594298,6.101679069561995,5.96555261007599,5.997582544931578,3608600.0
1998-03-17,6.045627757584634,6.0856650275024124,6.005590487666854,6.069650363903403,1548800.0
1998-03-18,6.069648267789358,6.149722779971698,5.965551157584298,5.965551157584298,2866400.0
1998-03-19,6.0296126014369005,6.0296126014369005,5.845440930491683,5.869463534848087,3568600.0
1998-03-20,5.893485528284286,5.949538068142495,5.813410994989879,5.869463534848087,2635800.0
1998-03-23,5.869461777625423,5.933521018530515,5.733334745227056,5.909499032286114,2333800.0
1998-03-24,5.9415295923329445,6.013596788007958,5.89348499885632,6.00558945758188,1667400.0
1998-03-25,6.061642891372163,6.109688107736467,5.981568345325396,6.021605618348779,2411000.0
1998-03-26,6.005591329316377,6.077658547452242,5.965554053787601,5.981568719630975,1881800.0
1998-03-27,5.925514931480787,6.013596788007958,5.925514931480787,6.00558945758188,1656800.0
1998-03-30,6.005592168736105,6.045629449861013,5.965554887611198,5.989577500654314,1999000.0
1998-03-31,6.02961332872836,6.15773247526909,6.02961332872836,6.15773247526909,1869400.0
1998-04-01,6.165742581249777,6.181757252677008,6.109690620333909,6.125705291761141,2319400.0
1998-04-02,6.085668002272507,6.125705291761141,5.99758608758162,6.125705291761141,2426000.0
1998-04-03,6.254493478562496,6.254493478562496,6.125700937827053,6.173998063836434,3267800.0
1998-04-06,6.238397909195492,6.326942788951302,6.238397909195492,6.278645637641915,3085400.0
1998-04-07,6.343040839091378,6.3591396812394,6.246445943808864,6.262545400088348,3427800.0
1998-04-08,6.262546200922675,6.262546200922675,6.14180302697788,6.182050751626145,2086200.0
1998-04-09,6.230346170552124,6.27864330390977,6.165949583321013,6.270593884038724,1951000.0
1998-04-13,6.310842499982583,6.544279394412869,6.294743043806879,6.520130517215045,3692000.0
1998-04-14,6.560376405413418,6.96285348550013,6.528178116180223,6.8904074882582655,5541400.0
1998-04-15,6.9709029062205525,7.139943157077878,6.801862655363227,6.866259233847583,3798600.0
1998-04-16,6.842109752036743,7.19628967379195,6.640871229918015,6.930654578942737,3224600.0
1998-04-17,6.7616175971913615,7.083599387533806,6.648923847745199,6.68112214960575,6436400.0
1998-04-20,6.681124512503066,6.681124512503066,6.286696557010874,6.375241457844204,5008800.0
1998-04-21,6.3188916345004005,6.471833083512047,6.198148482248801,6.359139351917601,3990000.0
1998-04-22,6.367187995049259,6.4718322932079735,6.367187995049259,6.439634000379804,1612200.0
1998-04-23,6.439634001919037,6.471832294754904,6.383287450054788,6.43158458224291,1852000.0
1998-04-24,6.375238961379152,6.407437262018744,6.214248072312693,6.407437262018744,3423000.0
1998-04-27,6.198150180749069,6.310843943225372,6.069357572546838,6.278645637641915,3579200.0
1998-04-28,6.415487029163204,6.479883633910583,6.254496131426296,6.302793892052597,2782000.0
1998-04-29,6.34304238401685,6.383290113321191,6.310844077747055,6.34304238401685,2224000.0
1998-04-30,6.439635425460513,6.487932568325168,6.318892261233128,6.318892261233128,3098000.0
1998-05-01,6.359139351917601,6.439634786752,6.351089931260447,6.359139351917601,2070200.0
1998-05-04,6.431586141031314,6.431586141031314,6.343041274871063,6.407437262018744,1636400.0
1998-05-05,6.399387863655397,6.399387863655397,6.270595274760332,6.294743539729185,1059400.0
1998-05-06,6.286694467232709,6.286694467232709,6.182050751626145,6.182050751626145,1735000.0
1998-05-07,6.182049511382508,6.182049511382508,6.013008610467571,6.045206906552864,2858400.0
1998-05-08,6.0532567673753,6.270594821162359,6.0532567673753,6.262545400088348,2655000.0
1998-05-11,6.310843302372157,6.391338751090854,6.310843302372157,6.326942146463281,1663000.0
1998-05-12,6.326940749446143,6.367188464918614,6.182049342224089,6.310841908909715,1656600.0
1998-05-13,6.278644869198167,6.318892592718667,6.198149422157163,6.2383971456776655,1160400.0
1998-05-14,6.198147252433637,6.26254383317638,6.182048414313606,6.198147252433637,1372600.0
1998-05-15,6.206196352553114,6.206196352553114,6.1418003892510304,6.173998063836434,1069600.0
1998-05-19,6.198147252433637,6.24644438092504,6.173998381122281,6.198147252433637,1431800.0
1998-05-20,6.230346326260992,6.2544945864776444,6.222296906188775,6.230346326260992,1904800.0
1998-05-21,6.23839728730522,6.351091038547364,6.222298443184144,6.302793892052597,1047800.0
1998-05-22,6.35914014124247,6.35914014124247,6.262545853104048,6.294743539729185,1862200.0
1998-05-25,6.318891319129147,6.447683885609958,6.30279247861832,6.447683885609957,1731800.0
1998-05-26,6.528180492219927,6.560378793172228,6.149852144892047,6.149852144892047,5025600.0
1998-05-27,6.133755010103346,6.198151636393902,5.956665209001931,6.15790389849524,3876200.0
1998-05-28,6.214251507091675,6.286697570040713,6.109607739838038,6.254499251604268,1916000.0
1998-05-29,6.367190517397725,6.407438245844147,6.278645637641914,6.278645637641915,1779000.0
1998-06-01,6.214245771199465,6.294741185925527,6.133750356473403,6.173998063836434,1380200.0
1998-06-02,6.2222983019220734,6.262546025442576,6.182050578401573,6.2383971456776655,1613200.0
1998-06-03,6.24644643361744,6.262545891159345,6.117653843939746,6.149852144892047,3228200.0
1998-06-04,6.157902375075195,6.157902375075195,6.02106034572616,6.069357496429844,3178200.0
1998-06-05,6.061306993423504,6.093504678733304,5.996910394540941,6.004959815868391,2737400.0
1998-06-08,6.0693562540982375,6.077405675212624,6.021059113280456,6.037157955509228,1871400.0
1998-06-09,6.029109008075493,6.045207851569081,5.996910706956805,6.021059586328699,2146200.0
1998-06-10,6.004960005831988,6.004960005831988,5.795671974040171,5.843969117664206,2472800.0
1998-06-11,5.860066847566192,5.876165685984855,5.594431714739006,5.658828296676299,2708600.0
1998-06-12,5.682976250588414,5.811768793448609,5.385143456841011,5.763471666642447,4090000.0
1998-06-15,5.52198739546239,5.731275429305923,5.52198739546239,5.594433418674403,3565600.0
1998-06-16,5.674926833077579,5.787620538404668,5.5944314170055565,5.747372830368657,2723000.0
1998-06-17,5.860069216815942,5.9405646697165375,5.747375459928796,5.795672608842839,3885400.0
1998-06-18,5.795672007135567,5.795672007135567,5.674928840320241,5.707127140963963,1985800.0
1998-06-19,5.64272884093179,5.715174842037401,5.64272884093179,5.682976551086982,2453400.0
1998-06-22,5.666879441886417,5.682978285208416,5.546136274576897,5.594433418674403,2592600.0
1998-06-23,5.594430615095328,5.610529450349597,5.530034045815851,5.578331779841058,2195600.0
1998-06-24,5.63468114111091,5.63468114111091,5.465640829703884,5.594433418674403,3124400.0
1998-06-25,5.674927448454517,5.81176942496329,5.618580896746517,5.69907632154729,4332800.0
1998-06-26,5.731275071088243,5.819820546219471,5.715176228772458,5.811770510930109,4938400.0
1998-06-29,5.876167232234748,6.0693564147509536,5.876167232234748,6.004959815868391,5310400.0
1998-06-30,6.004961762666394,6.013011186603453,5.811772517518575,5.86007028940429,2817600.0
1998-07-02,5.99690852935846,6.085453364683804,5.916413112857004,5.99690852935846,2359400.0
1998-07-03,6.013097283984497,6.06974801851193,6.005003792669123,6.053562270774577,434600.0
1998-07-06,6.069747338360871,6.183049412166266,5.972631627925749,6.1749565392044445,2091200.0
1998-07-07,6.191144105665926,6.223516224479031,6.15877198685282,6.199236981007499,2240600.0
1998-07-08,6.22351576953742,6.280166510234054,6.191143653090729,6.272073635484072,2967200.0
1998-07-09,6.272071051305782,6.320628897245944,6.15876899914773,6.231606076781228,2832000.0
1998-07-10,6.223512460411653,6.231605330858546,6.110210421815847,6.207326102071431,3375600.0
1998-07-13,6.20732964285029,6.215423135360302,6.110213907198044,6.150678899960945,1994000.0
1998-07-14,6.174957236982752,6.1992358586117335,6.102120137202407,6.134492250154415,2397000.0
1998-07-15,6.126400381159097,6.174958872169198,6.102121753100907,6.102121753100907,2393800.0
1998-07-16,6.053562270774577,6.1263987530393615,6.013097283984497,6.053562270774577,1516400.0
1998-07-17,6.069750040227491,6.142587164199603,6.029285039959308,6.126400793624186,4860000.0
1998-07-20,6.142585124030743,6.158770871783398,6.102120137202407,6.134492250154415,2543800.0
1998-07-21,6.158769385921925,6.174955747216165,5.97263086188728,5.988816605734971,1275400.0
1998-07-22,5.996910616458322,5.996910616458322,5.826957803997721,5.87551566220837,3227200.0
1998-07-23,5.867423505038253,5.924074243625441,5.8188656408996975,5.826958515348333,1432400.0
1998-07-24,5.851237248039977,5.964538715375653,5.746028037003491,5.762213784495249,2045000.0
1998-07-27,5.705559191585024,5.77030337265244,5.640815010517607,5.77030337265244,2922400.0
1998-07-28,5.810769891825568,5.810769891825568,5.640816525247545,5.665095754029102,3964800.0
1998-07-29,5.74602589830665,5.74602589830665,5.624630984962143,5.632723855695819,2624800.0
1998-07-30,5.705561160041275,5.713654031105229,5.543701268976275,5.584166241742524,2431800.0
1998-07-31,5.632724064463744,5.6408169354973685,5.462771302971698,5.495143404552679,1610000.0
1998-08-04,5.4465846665134325,5.454677536218116,5.195701383543577,5.236166349513376,3721800.0
1998-08-05,5.276631105656666,5.381840259973028,5.066213414470299,5.276631105656666,3263600.0
1998-08-06,5.219981387612031,5.373748404689898,5.211888516701928,5.34137630360301,3495400.0
1998-08-07,5.017658753389306,5.268541567569423,4.993379821165968,5.244262944069456,6037600.0
1998-08-10,5.260444595610323,5.300909554038095,5.098584761899236,5.139049720327008,4774000.0
1998-08-11,4.928634920008642,5.139052702446251,4.888169938099617,4.9448206657936025,3964600.0
1998-08-12,5.0500286287139575,5.503236191590979,5.0500286287139575,5.34137630360301,4464200.0
1998-08-13,5.357563789831155,5.398028775003434,5.147145990424636,5.1552391726930935,5251000.0
1998-08-14,5.325193506720023,5.325193506720023,5.058124296866733,5.1147753507363225,1830800.0
1998-08-17,5.066215466767492,5.211889644456394,5.066215466767492,5.211889644456394,2288600.0
1998-08-18,5.34137867296281,5.365657913909521,5.228076577622734,5.244262944069456,3326200.0
1998-08-19,5.325191714053696,5.333284586714944,5.195703281687291,5.211889644456394,3122800.0
1998-08-20,5.187608174359227,5.260445231827646,5.009562582722057,5.01765545189714,1362600.0
1998-08-21,4.936727449023685,4.961006374733243,4.831518565133414,4.871983544223771,4489200.0
1998-08-24,4.863888529876059,4.9286327189959,4.72630789980433,4.72630789980433,2766800.0
1998-08-25,4.9529128617495495,4.977191784318649,4.766774043755453,4.774866915037403,3023400.0
1998-08-26,4.693938209795619,4.726310320938715,4.5401711449509135,4.6777521542240725,3339000.0
1998-08-27,4.532076833176887,4.532076833176887,4.030311122044799,4.208357059378538,6200800.0
1998-08-28,4.370217295312192,4.386403347039482,4.095055342118047,4.192171343758526,3960200.0
1998-08-31,4.2731030714631455,4.321661246847267,4.1031502294271895,4.175987029418291,5984200.0
1998-09-01,4.256913618483459,4.329750669116736,4.030309906891137,4.095053780385638,7987800.0
1998-09-02,4.159800046692272,4.39449674428492,4.086962959567104,4.265008932421616,7906600.0
1998-09-03,4.200264627294652,4.305473503024892,4.111241494966552,4.127427547091959,4804000.0
1998-09-04,4.200264964509303,4.224543890284993,3.9736608340074353,4.022218994282103,5263600.0
1998-09-08,4.13552008693202,4.613006888336889,4.13552008693202,4.451146997518051,4018200.0
1998-09-09,4.483518709005553,4.556355468301671,4.337844572966886,4.394495591568232,2988200.0
1998-09-10,4.305472663885225,4.370216551044954,4.2002638086602655,4.370216551044954,3190800.0
1998-09-11,4.329751582979722,4.386402600015687,4.224542727754764,4.370216551044954,3074400.0
1998-09-14,4.491612666421563,4.5482636987337,4.410682708468022,4.410682708468022,4076000.0
1998-09-15,4.4511462853656765,4.499704121353117,4.378309222661325,4.4025884493782375,2096400.0
1998-09-16,4.467332659587566,4.556355468301671,4.394495591568232,4.394495591568232,2103600.0
1998-09-17,4.289289532347581,4.289289532347581,4.046499558818473,4.0626856187984295,4748000.0
1998-09-18,4.054593127315537,4.086965252807359,3.98175630804414,4.030314187558405,3547200.0
1998-09-21,3.9655682152839367,4.216450978884004,3.892731124575111,4.143614196898489,1543400.0
1998-09-22,4.224542950059174,4.256914740980909,4.0950548602025725,4.103148039475422,2505400.0
1998-09-23,4.16789301588658,4.313566884794266,4.135520907807849,4.297380830754901,2641800.0
1998-09-24,4.289288069592828,4.289288069592828,4.127428142438383,4.143614196898489,2871400.0
1998-09-25,4.046497553903625,4.1031485814029285,4.030311501943357,4.054590425522127,2408800.0
1998-09-28,4.127429162757557,4.192173087879664,4.1031502294271895,4.175987029418291,1942000.0
1998-09-29,4.184078138088307,4.29737987368379,4.078869273348491,4.208357059378538,3425400.0
1998-09-30,4.046499436085158,4.159801543784904,4.022220501213328,4.046499436085158,2686200.0
1998-10-01,3.981754579672208,3.989847453170532,3.771336472759109,3.836080695639038,2713800.0
1998-10-02,3.909537128849303,3.942184432680274,3.78710903894401,3.9421844326802735,4711200.0
1998-10-05,3.852403989096552,3.909537160450988,3.721813838664876,3.770785261833281,2238800.0
1998-10-06,3.9177001727351057,3.9421857365445327,3.76262441635734,3.893214608925677,4491600.0
1998-10-07,3.917698817742655,3.9829937357682192,3.8605656477137615,3.9666699284241456,3200600.0
1998-10-08,3.787108591826877,3.893212861614336,3.7789465333197207,3.852403503130645,2416000.0
1998-10-09,3.868728031858895,4.031965496302719,3.844242163111719,3.999317878873652,2519200.0
1998-10-13,4.048288760164728,4.21968827475502,4.040127011953601,4.21968827475502,1729200.0
1998-10-14,4.14623138498817,4.4074113809438815,4.14623138498817,4.350278208180016,3110000.0
1998-10-15,4.342117027662183,4.619620556685037,4.32579321740183,4.529840067279276,3288800.0
1998-10-16,4.603294824076015,4.693075269916779,4.554323417057809,4.660427665237974,4203600.0
1998-10-19,4.652266370201439,4.652266370201439,4.472705149783181,4.480867207418493,3118200.0
1998-10-20,4.5298380265879645,4.6114567297697295,4.4890286749970825,4.513514223681483,2638800.0
1998-10-21,4.513514635599582,4.595133346230138,4.407410374049993,4.538000186518614,4314000.0
1998-10-22,4.538002048651211,4.70123953689551,4.464545365751755,4.676753975929025,2477600.0
1998-10-23,4.660428002796324,4.766532570012358,4.660428002796324,4.766532570012358,1667400.0
1998-10-26,4.831828791027786,4.962418632129589,4.815504983052376,4.954256883817254,4399800.0
1998-10-27,5.101170990733247,5.19911353602548,4.978742886955649,5.044037813366882,4565000.0
1998-10-28,4.978741158462099,5.101169219735757,4.9542556084775,5.084845415962471,3629400.0
1998-10-29,5.084843934881705,5.207271960495312,5.027710793991908,5.207271960495312,3425400.0
1998-10-30,5.239920705443952,5.386834626146658,5.190949606110154,5.256244820356093,3951600.0
1998-11-02,5.386836036356665,5.386836036356665,5.24808444813716,5.329703175960746,2894000.0
1998-11-03,5.329703399337174,5.329703399337174,5.182789434016729,5.19911324253575,2951600.0
1998-11-04,5.305214443256312,5.313376187090324,5.1991102166613,5.207271960495312,2674000.0
1998-11-05,5.150141860011086,5.313379323863746,5.044037570777008,5.2644082092482485,3380600.0
1998-11-06,5.223599672466141,5.28889491745261,5.182790300024999,5.223599672466141,1987000.0
1998-11-09,5.207271657445526,5.207271657445526,5.019548758033099,5.03587255610169,2142800.0
1998-11-10,4.986902535861232,4.986902535861232,4.85631273803418,4.872636540600221,1954800.0
1998-11-11,5.019552254881515,5.068523371852248,4.937933519029783,5.044037813366882,1572800.0
1998-11-12,5.027713721852231,5.158303878698852,4.946094990579625,4.970580859042007,1438200.0
1998-11-13,5.027711964401711,5.199111426971481,4.9787408672964295,5.174625878418841,2339200.0
1998-11-16,5.239924562213598,5.31338157663191,5.14198229145703,5.158306107033419,4280200.0
1998-11-17,5.084845925410454,5.239921298416943,4.995065462688312,5.133817341636733,4211400.0
1998-11-18,5.125658475880639,5.231762810100845,5.076687340502356,5.158306107033419,4089200.0
1998-11-19,5.174629019482962,5.337866524055285,5.174629019482962,5.239923647690895,4078200.0
1998-11-20,5.386834860523224,5.5255864184561645,5.386834860523224,5.50110117907459,4504200.0
1998-11-23,5.713310833337255,5.925519396892347,5.648015603304245,5.925519396892347,4627400.0
1998-11-24,5.794926627291772,5.876545312183205,5.615365769611078,5.705146198451424,3880800.0
1998-11-25,5.696989023093328,5.696989023093328,5.550075023393432,5.664341398415391,1637600.0
1998-11-26,5.664340084834756,5.79492993056061,5.664340084834756,5.79492993056061,712400.0
1998-11-27,5.713310652155022,5.80309112357717,5.680663038173848,5.680663038173848,1714800.0
1998-11-30,5.5500738405698655,5.623530824764769,5.468455107620309,5.484778605129614,2085400.0
1998-12-01,5.468456899924324,5.745960807445902,5.41948576864445,5.745960807445902,2963600.0
1998-12-02,5.713310054003099,5.770442905462579,5.525586760291017,5.6235295919804695,2745400.0
1998-12-03,5.623532445581864,5.7051512020556165,5.525589564192345,5.550075440215148,1756200.0
1998-12-04,5.656175807080997,5.729632134348595,5.56639474450731,5.56639474450731,1620000.0
1998-12-07,5.574559794021798,5.599045040656847,5.435807572283753,5.492941059835251,1644000.0
1998-12-08,5.501104310871236,5.582723067344989,5.443970807718593,5.550075440215148,2052400.0
1998-12-09,5.501104310871236,5.607208320666097,5.476618434848432,5.550075440215148,1549800.0
1998-12-10,5.5255867880709575,5.541910904785291,5.4684539363242415,5.476615683330718,1265800.0
1998-12-11,5.443969238654836,5.51742622284974,5.4031598721800576,5.484778605129614,1189800.0
1998-12-14,5.386836456312129,5.664340277086696,5.313379471003931,5.492941059835251,2325400.0
1998-12-15,5.59088378538613,5.615369656884512,5.476617422896316,5.525588543191499,1597400.0
1998-12-16,5.5500752033615,5.599046330615533,5.509265826866194,5.541913452602772,1621000.0
1998-12-17,5.5500719243781,5.648014121021898,5.533748432504566,5.615367137274832,1796200.0
1998-12-18,5.688825482386083,5.721473100363784,5.6561784871099,5.67250198474799,2753000.0
1998-12-21,5.672501290353915,5.713310652155022,5.65617779471405,5.680663038173848,2735000.0
1998-12-22,5.664341582088688,5.68882683436487,5.525589328383649,5.541913452602772,1607200.0
1998-12-23,5.51742504106448,5.5255867880709575,5.435806325596955,5.476615683330718,1114200.0
1998-12-24,5.476617422896316,5.533750915492012,5.419484553002199,5.525588543191499,608800.0
1998-12-29,5.525589564192345,5.558237191322184,5.484780185955469,5.550075440215148,1112800.0
1998-12-30,5.517424913504748,5.558234270295023,5.501101419869185,5.509263166686967,1370400.0
1998-12-31,5.51090597928128,5.56018370288464,5.51090597928128,5.543758003883604,697800.0
1999-01-04,5.551976072129522,5.666957953018176,5.551976072129522,5.6176801830947065,1315400.0
1999-01-05,5.609462803130243,5.708018263514826,5.601249325931249,5.666953383921194,2950000.0
1999-01-06,5.749081876155712,5.781933897910927,5.699804156822989,5.716229854400497,3242400.0
1999-01-07,5.666951825779778,5.781933582347516,5.625886957477027,5.765507259066317,3630800.0
1999-01-08,5.790148022702089,5.814787201098403,5.650527682723875,5.666953383921194,3128000.0
1999-01-11,5.65874062809522,5.65874062809522,5.469841928160701,5.52733313651485,2086800.0
1999-01-12,5.502692576777715,5.543757446753669,5.305581075573103,5.33022024819875,2750200.0
1999-01-13,5.133111887551329,5.23988055215234,5.059194951050476,5.190602803351961,4436800.0
1999-01-14,5.2727302470216335,5.280943724154954,5.009915270363983,5.116683893793674,3896000.0
1999-01-15,5.133108449078281,5.371284806435544,5.133108449078281,5.354858483438401,3106200.0
1999-01-18,5.420561852984041,5.527330746182848,5.404136158615029,5.494478730844747,1300400.0
1999-01-19,5.486266028410683,5.502691723213074,5.354857963591194,5.371284284993676,1998400.0
1999-01-20,5.42877730423579,5.445203633084233,5.363073868643146,5.387712422015246,1602400.0
1999-01-21,5.3384350106057,5.387712746921977,5.223453208134109,5.231666373053628,4144800.0
1999-01-22,5.165963928951773,5.207028824052183,5.09204699245092,5.190602803351961,1644000.0
1999-01-25,5.190599953954814,5.207025965637922,5.067405336281678,5.157747930588599,1708400.0
1999-01-26,5.149534661974691,5.322007300649495,5.141321500152031,5.264516107791138,1897600.0
1999-01-27,5.338432052037273,5.379496913976023,5.264515175227514,5.289154343030789,2895400.0
1999-01-28,5.26451800224737,5.346647770228141,5.223453118256983,5.322009215794151,1973200.0
1999-01-29,5.379498960725697,5.387711810918194,5.305582055792612,5.338434083162906,3170600.0
1999-02-01,5.338434484839869,5.551971738913393,5.338434484839869,5.535546037292488,2525600.0
1999-02-02,5.519117473163309,5.527330947246666,5.338432322131215,5.404136355197484,1937400.0
1999-02-03,5.305582977528044,5.4041390767610125,5.223453208134109,5.231666373053628,8619000.0
1999-02-04,5.264519426552529,5.264519426552529,5.124899033851363,5.190602803351961,6289000.0
1999-02-05,5.190602803351961,5.190602803351961,5.124899033851363,5.190602803351961,3359600.0
1999-02-08,5.207029339035407,5.22345504805987,5.141325249736285,5.198816171222859,1759800.0
1999-02-09,5.207025754175938,5.207025754175938,5.157747721127841,5.174173732143873,2838200.0
1999-02-10,5.174174250334294,5.215239125336947,5.165961400653816,5.182387100014771,2591200.0
1999-02-11,5.190603316710627,5.264519947221663,5.174177294385846,5.198816171222859,4352400.0
1999-02-12,5.174177294385846,5.256307092709431,5.157751272061065,5.198816171222859,1738000.0
1999-02-15,5.198815532651892,5.223454406462509,5.190602679148446,5.223454406462509,1068200.0
1999-02-16,5.223452343977223,5.248091521359316,5.133109737910067,5.165961765552755,2264600.0
1999-02-17,5.108470621033057,5.223452085492237,5.092044608024562,5.149535496904222,1458200.0
1999-02-18,5.215239818355735,5.297369579274722,5.157748923052408,5.297369579274722,1475800.0
1999-02-19,5.223450313288765,5.313792884233998,5.223450313288765,5.289154343030789,1096200.0
1999-02-22,5.305581781481488,5.436989257568282,5.289156081945739,5.420563558032534,1709200.0
1999-02-23,5.469842135968855,5.502694166762135,5.354860341492556,5.3794995212376095,1399400.0
1999-02-24,5.387709915838613,5.428774778957201,5.223450463364265,5.2398764712717085,1784400.0
1999-02-25,5.272727029683737,5.272727029683737,5.075615917464703,5.09204192180795,3881600.0
1999-02-26,5.10025787942753,5.198813652324231,4.944211526199571,5.116683893793674,4164800.0
1999-03-01,5.092045405486454,5.108471421067415,5.001702789741447,5.075619389905492,1859400.0
1999-03-02,5.059193143963354,5.075619158796387,4.977063383098363,4.985276547164967,3022800.0
1999-03-03,5.034551063256575,5.141319621537714,4.993486209048447,5.09204192180795,3239000.0
1999-03-04,5.108473518387042,5.215242193547639,5.0920474960622615,5.198816171222859,1587200.0
1999-03-05,5.256304056273973,5.428776407800409,5.256304056273973,5.420563558032534,4902400.0
1999-03-08,5.404136979328336,5.428775524623652,5.354858635537365,5.428775524623652,1813600.0
1999-03-09,5.404138700982663,5.420564403079118,5.354860341492556,5.3794995212376095,1964800.0
1999-03-10,5.3794995212376095,5.4123515520308905,5.338434639396101,5.3794995212376095,1703000.0
1999-03-11,5.3959252626249805,5.428777293657476,5.37128670930089,5.412351591441416,1434600.0
1999-03-12,5.412347903670969,5.445199912319341,5.371283049510491,5.395921586046809,1481400.0
1999-03-15,5.371284284993676,5.420561996000939,5.289154557781541,5.371284284993676,1395600.0
1999-03-16,5.379497132394871,5.395922827197262,5.330219421387608,5.371284284993676,1534200.0
1999-03-17,5.379498541658379,5.379498541658379,5.28915594337806,5.346646516847285,1115800.0
1999-03-18,5.313795508698194,5.453416484208267,5.297369806450126,5.387712422015246,1300400.0
1999-03-19,5.420564453111757,5.420564453111757,5.33843468867067,5.387712422015246,1355400.0
1999-03-22,5.387708740534703,5.420560749183075,5.363070203998385,5.395921586046809,1075400.0
1999-03-23,5.395925041737368,5.395925041737368,5.264517549587058,5.297369579274722,1668000.0
1999-03-24,5.297368965948359,5.330220991832436,5.207026364717358,5.248091240422383,1673000.0
1999-03-25,5.2480932522205626,5.338435888083409,5.2480932522205626,5.27273181112833,1660200.0
1999-03-26,5.239879224672937,5.272730944450387,5.207027504895488,5.231666373053628,884400.0
1999-03-29,5.239877248923334,5.395923563952818,5.239877248923334,5.264516107791138,964200.0
1999-03-30,5.256306447076851,5.363075422423322,5.215241552959062,5.223454406462509,1800200.0
1999-03-31,5.27272895631371,5.3055809770041735,5.223451238578103,5.264516107791138,1569000.0
1999-04-01,5.266171894071816,5.332308996850914,5.266171894071816,5.2992402877780735,978400.0
1999-04-05,5.348845063942144,5.373646762833197,5.315776973065279,5.340578041222928,872200.0
1999-04-06,5.36537689127776,5.423246650318767,5.332308187225869,5.357109872948055,1754200.0
1999-04-07,5.365378483449094,5.398447197314096,5.324042748801155,5.381912525014966,873400.0
1999-04-08,5.381910811148536,5.572055382270927,5.357109756697608,5.563788364120617,3284400.0
1999-04-09,5.563789917447294,5.6133926709305495,5.530721204880713,5.605125650472212,3180800.0
1999-04-12,5.538986118993562,5.778733405514508,5.530719101678976,5.770466388199922,3140000.0
1999-04-13,5.795265879918354,5.9936773957162135,5.712594467563647,5.712594467563647,4566400.0
1999-04-14,5.803533930340853,5.960609767983232,5.786999897213418,5.861404307752748,7293000.0
1999-04-15,5.869672662333255,5.894474348410993,5.820069920910857,5.853138625436815,2494600.0
1999-04-16,5.902742252322207,5.902742252322207,5.787002084485855,5.803536123862546,2117600.0
1999-04-19,5.844870765629465,5.89447413599743,5.555520715237252,5.563788364120617,2002000.0
1999-04-20,5.654726253596742,5.787000422829095,5.605123518976234,5.770466388199922,2056800.0
1999-04-21,5.770467766780024,5.877940279011096,5.712597370286547,5.869673259721496,1892600.0
1999-04-22,5.869672553698149,5.927542312497722,5.820069813193792,5.919275294202506,1532400.0
1999-04-23,5.93580988640027,6.035015366153405,5.894474164714288,6.010213680848592,3851800.0
1999-04-26,6.001945832171799,6.059816212964515,5.927541417285721,6.043281548138179,1966000.0
1999-04-27,6.05154863173389,6.101151996025413,6.043281614596296,6.05154863173389,4340600.0
1999-04-28,6.001944439959137,6.076348837586351,5.919273027202859,5.927540042331922,3250400.0
1999-04-29,5.902739579454816,6.018479694881948,5.836602190429916,5.844869206374808,3361200.0
1999-04-30,5.861405624242097,5.877939661083127,5.729131437314625,5.729131437314625,3984000.0
1999-05-03,5.720863788161035,5.8035352338323385,5.687795714478972,5.729131437314625,2398800.0
1999-05-04,5.770466209680384,5.770466209680384,5.580321663662403,5.588588680721234,3614000.0
1999-05-05,5.621659691388888,5.621659691388888,5.472850800205889,5.605125650472212,3236000.0
1999-05-06,5.555520047798407,5.638191480835483,5.505917314122756,5.596855764316946,2007200.0
1999-05-07,5.621659130436537,5.679528898603646,5.538987672636,5.572056381902848,1378600.0
1999-05-10,5.580322551620443,5.704329719434231,5.538986829015848,5.704329719434231,1144600.0
1999-05-11,5.720862283296408,5.786999674729336,5.662992538842278,5.696061234558742,1389200.0
1999-05-12,5.671259555088167,5.737396946521095,5.629923843125815,5.696061234558742,1459000.0
1999-05-13,5.720863022846423,5.778733405514508,5.720863022846423,5.770466388199922,1295400.0
1999-05-14,5.687796291998803,5.720864369038487,5.497651695354926,5.497651695354926,3121000.0
1999-05-17,5.50591951277247,5.654728403955469,5.439782718372539,5.605125650472212,1933200.0
1999-05-18,5.638191115320966,5.67952682915978,5.588588384860978,5.629924098699791,1577000.0
1999-05-19,5.638190859371703,5.720862283296408,5.638190859371703,5.696061234558742,1194200.0
1999-05-20,5.729132796391903,5.745666837155175,5.555522214711425,5.555522214711425,1344200.0
1999-05-21,5.60512303938904,5.60512303938904,5.489382914688851,5.530718628457994,1128600.0
1999-05-25,5.456318251492169,5.456318251492169,5.340578041222928,5.340578041222928,1788200.0
1999-05-26,5.414977747485473,5.414977747485473,5.23310056922947,5.241367900048539,2306400.0
1999-05-27,5.299241096466178,5.365378524704728,5.266172697713533,5.28270705477317,4764200.0
1999-05-28,5.2909740756196735,5.324042789738949,5.249638340653895,5.28270705477317,662000.0
1999-05-31,5.290972464844273,5.36537689127776,5.290972464844273,5.357109872948055,1035400.0
1999-06-01,5.373646762833197,5.39844846172425,5.27444091336909,5.340578041222928,925800.0
1999-06-02,5.340574200831413,5.348841217605841,5.257902771621227,5.307505503000749,868200.0
1999-06-03,5.315775768892445,5.3323098105854525,5.266172697713533,5.28270705477317,1037600.0
1999-06-04,5.290973671275622,5.332309403082462,5.266172295264839,5.290973671275622,1525200.0
1999-06-07,5.315774957681076,5.324041977265995,5.282706248608236,5.2992402877780735,1461400.0
1999-06-08,5.3571081258697975,5.3571081258697975,5.158696596998165,5.158696596998165,1734600.0
1999-06-09,5.2496353288762085,5.2496353288762085,5.100826831445921,5.117361179019608,1657600.0
1999-06-10,5.109092836080306,5.109092836080306,4.976818712410587,4.993353056710899,1368800.0
1999-06-11,5.00988879309843,5.076026192840405,4.9933547585294304,5.051224510253916,733400.0
1999-06-14,5.092559499975852,5.133895211226847,4.960285350119252,5.117361179019608,752800.0
1999-06-15,5.125627507792611,5.216565934203659,5.125627507792611,5.166963213500616,1375000.0
1999-06-16,5.233102380501306,5.290972454798975,5.166965287889624,5.274438102804422,1355200.0
1999-06-17,5.290971837999159,5.390177307668446,5.249636120514791,5.315773520782978,1446200.0
1999-06-18,5.357112717394765,5.357112717394765,5.290975274174225,5.340578041222928,1867400.0
1999-06-21,5.390179545797903,5.414981238879969,5.332309769584092,5.381912525014966,794200.0
1999-06-22,5.340577398470792,5.456317594810406,5.340577398470792,5.423248877180042,2340600.0
1999-06-23,5.423246410450439,5.448048095075654,5.37364367193305,5.406712374522322,1102400.0
1999-06-24,5.390177542582207,5.406712208736361,5.266170700091154,5.365376489450506,992400.0
1999-06-25,5.373643507161073,5.423246244157494,5.307506104010497,5.365376489450506,656800.0
1999-06-28,5.398443716580183,5.414977747485473,5.224833553776826,5.241367900048539,1188600.0
1999-06-29,5.274440619269606,5.274440619269606,5.14216637093746,5.191769135220343,2115800.0
1999-06-30,5.224836563457997,5.315775362653011,5.1669664758551,5.290973671275622,2374600.0
1999-07-02,5.40914263342113,5.49236021239684,5.38417710576852,5.475716950561594,1533400.0
1999-07-05,5.517324258103698,5.683759371350874,5.517324258103698,5.683759371350874,1235600.0
1999-07-06,5.650472113845662,5.708724148410228,5.6171849648518135,5.650472113845662,1529600.0
1999-07-07,5.658792569464893,5.667114196263632,5.575575031678644,5.583896658477384,2130600.0
1999-07-08,5.583900196064905,5.583900196064905,5.509004237628303,5.533969768740446,875800.0
1999-07-09,5.550612287870548,5.600543343393015,5.509003498201654,5.600543343393015,654800.0
1999-07-12,5.617188223202459,5.617188223202459,5.500683451593089,5.500683451593089,985600.0
1999-07-13,5.459073184855543,5.509003606459453,5.425786025486351,5.492360344224736,1663600.0
1999-07-14,5.492358351227492,5.575575902003666,5.467392832034829,5.575575902003666,3095000.0
1999-07-15,5.5755779251978375,5.6504738750535815,5.492360344224736,5.492360344224736,1976400.0
1999-07-16,5.51732563294592,5.575577683138219,5.492360105777947,5.542290525214164,842000.0
1999-07-19,5.500681867247824,5.600543343393015,5.484038605340164,5.600543343393015,706400.0
1999-07-20,5.525648733672939,5.6005447002014686,5.51732710070308,5.550613632582516,563000.0
1999-07-21,5.550612396946004,5.55893466296312,5.484038713107377,5.492360344224736,855600.0
1999-07-22,5.459071274629913,5.525645570072774,5.434106390013492,5.467392902835387,922800.0
1999-07-23,5.492360344224736,5.509003606459453,5.450751553738184,5.492360344224736,1148200.0
1999-07-26,5.484039557007873,5.484039557007873,5.325926001848038,5.334247634245955,1458800.0
1999-07-27,5.392500330831081,5.434109127720518,5.334247634245955,5.334247634245955,1104000.0
1999-07-28,5.367535207652634,5.4008223746800725,5.275995974502105,5.325926407593311,1747600.0
1999-07-29,5.292640548854759,5.292640548854759,5.209422928165533,5.226066515793384,1026000.0
1999-07-30,5.201100294172612,5.226065512094647,5.084595520603158,5.217743878603958,1445400.0
1999-08-03,5.242707783890778,5.25102941529795,5.051307404476807,5.067950984741041,1101800.0
1999-08-04,5.051308785736848,5.067952370552203,4.976412812792735,5.042986834604182,1581400.0
1999-08-05,5.051307742015307,5.067951323391699,4.959768203170109,4.968090152583259,1268200.0
1999-08-06,4.9597666800109925,5.067949767009234,4.926479844930605,4.993053832541192,1459200.0
1999-08-09,5.042987052480431,5.042987052480431,4.826621392882918,4.859908563951761,1300000.0
1999-08-10,4.826618715843391,4.859905868449823,4.7600447280803415,4.7766883043835575,2411400.0
1999-08-11,4.951445700109422,5.018019696452854,4.90151528221431,4.976410909056977,3545000.0
1999-08-12,5.042983363654802,5.159488059725275,5.042983363654802,5.059626937014834,2097800.0
1999-08-13,5.201098367862991,5.251028785214535,5.142846002652955,5.251028785214535,1033800.0
1999-08-16,5.284318032316184,5.434109978530799,5.275996398615363,5.425787709930021,1532800.0
1999-08-17,5.484039105123295,5.542291162008599,5.342568826416438,5.35921272474067,2236600.0
1999-08-18,5.367534356452884,5.409143149913759,5.35921272474067,5.35921272474067,1228200.0
1999-08-19,5.3259272628185705,5.375857703927494,5.2843184560778,5.292640090445953,1368800.0
1999-08-20,5.309281613473448,5.400821143201366,5.284316402620337,5.392499512066955,3592200.0
1999-08-23,5.409143967395217,5.583900799361852,5.409143967395217,5.550613632582516,2153000.0
1999-08-24,5.5422921786450505,5.700405749779502,5.5173272789290335,5.61718814759294,2236800.0
1999-08-25,5.64215048532209,5.650472113845662,5.592219444381538,5.650472113845662,1581800.0
1999-08-26,5.600543210306192,5.608864841062274,5.542290525214164,5.542290525214164,1348600.0
1999-08-27,5.525648136669674,5.592221828135676,5.442430546162299,5.533969768740446,1309000.0
1999-08-30,5.592220267171669,5.592220267171669,5.475716180901151,5.5173249645405225,2436600.0
1999-08-31,5.492360355479405,5.509003617748227,5.375855614898375,5.392499512066955,2010200.0
1999-09-01,5.392500741648188,5.442431174739395,5.325926407593311,5.325926407593311,1495600.0
1999-09-02,5.292637913244592,5.300959861639397,5.192777072105913,5.23438586173032,1714200.0
1999-09-03,5.292638033754748,5.425786036604599,5.251029243182933,5.392499512066955,2678400.0
1999-09-07,5.40914381853674,5.425787084018439,5.375856652673461,5.38417828541431,1251400.0
1999-09-08,5.292636170922297,5.48403679414587,5.292636170922297,5.467392902835387,1598800.0
1999-09-09,5.442429933773179,5.467394827176412,5.3592123526295525,5.392499512066955,2773200.0
1999-09-10,5.467394815972901,5.492360344224736,5.425786025486351,5.492360344224736,2264000.0
1999-09-13,5.475716784450422,5.492360045780778,5.409142469329554,5.43410799622481,1789800.0
1999-09-14,5.409145646410222,5.409145646410222,5.325928021080833,5.375858469298447,3670800.0
1999-09-15,5.4091427640661225,5.434108292321715,5.309281603393388,5.309281603393388,2657600.0
1999-09-16,5.37585652429329,5.37585652429329,5.226064916385569,5.242708498919746,1088800.0
1999-09-17,5.325924562206029,5.434107658835712,5.275994146415284,5.350890087551243,4032200.0
1999-09-20,5.417464395184735,5.417464395184735,5.284316392587673,5.309281603393388,1264200.0
1999-09-21,5.2260639133355165,5.300959861639397,5.209420333995779,5.23438586173032,1347800.0
1999-09-22,5.209422573337177,5.209422573337177,5.076274516283515,5.134526910288246,1262800.0
1999-09-23,5.159490390616985,5.167812022331567,5.0180204293197646,5.051307591077899,1149600.0
1999-09-24,5.034662498918987,5.051306074802069,4.926479731853664,5.018018923035905,1113000.0
1999-09-27,5.126200051245896,5.23438310117471,5.084591283565492,5.184452389488403,1296200.0
1999-09-28,5.192779451591352,5.217744673315827,5.10956183420976,5.176135864625031,1305400.0
1999-09-29,5.176132216829549,5.251027829221499,5.151167012698899,5.151167012698899,1254800.0
1999-09-30,5.1594909036987975,5.2593520814539225,5.1594909036987975,5.242708498919746,1324400.0
1999-10-01,5.199100321216147,5.299728133346116,5.115243864422336,5.241028549613049,1451200.0
1999-10-04,5.2829582903618135,5.4003574914358,5.2410300499621165,5.391971971310696,1143000.0
1999-10-05,5.40874520046506,5.492601715200952,5.391974153427656,5.459058981351709,1834800.0
1999-10-06,5.467445388268992,5.52614534193318,5.467445388268992,5.500988127537879,1431600.0
1999-10-07,5.526141728881358,5.601612682948987,5.517756209490315,5.568069965610694,2428400.0
1999-10-08,5.5764554850017385,5.5764554850017385,5.526141728881358,5.568069965610694,1093800.0
1999-10-12,5.584840617029276,5.584840617029276,5.408742162935044,5.442284877946821,1623400.0
1999-10-13,5.400358323828436,5.417129366663676,5.282959104658938,5.350044235661307,685200.0
1999-10-14,5.282958557503034,5.324886800022899,5.241030314983169,5.2997299184884,1104400.0
1999-10-15,5.215871049885172,5.35842707328448,5.20748521328112,5.316498849925092,710800.0
1999-10-18,5.282959488356379,5.383587032224868,5.266188124415911,5.3668159881715605,686000.0
1999-10-19,5.417128444123893,5.593226923001341,5.417128444123893,5.551298683279369,2300800.0
1999-10-20,5.559684843043096,5.5848414030117794,5.500984923567836,5.551298683279369,1279400.0
1999-10-21,5.459056355723315,5.509370112410684,5.442285316752233,5.484213553954064,2257000.0
1999-10-22,5.517756603321124,5.6099986027546285,5.517756603321124,5.551298683279369,1898400.0
1999-10-25,5.534528613314258,5.534528613314258,5.459057640632389,5.475829323325182,1192800.0
1999-10-26,5.4926026026642925,5.67708670898137,5.484217077790705,5.500988127537879,1629400.0
1999-10-27,5.568071547395683,5.568071547395683,5.350044462533481,5.400358552834213,2088000.0
1999-10-28,5.5177597583681,5.5177597583681,5.400360492063017,5.4506742805439,2089000.0
1999-10-29,5.534530347420793,5.685472340078424,5.517759299247492,5.635157916009563,4123400.0
1999-11-01,5.635153660934655,5.635153660934655,5.576454396877126,5.6016115899154935,1099600.0
1999-11-02,5.568072201548291,5.635157023389609,5.568072201548291,5.593228769823393,1264600.0
1999-11-03,5.584844123332066,5.59322964740613,5.517759290965077,5.542915863187269,1837000.0
1999-11-04,5.610001870218132,5.610001870218132,5.4926026026642925,5.500988127537879,748800.0
1999-11-05,5.568071547395683,5.576457069168897,5.366815825967059,5.400358552834213,6820200.0
1999-11-08,5.391973031060999,5.433901279701368,5.375201347740272,5.400358552834213,1354400.0
1999-11-09,5.4003596769463575,5.467444504870411,5.391974153427656,5.459058981351709,1946200.0
1999-11-10,5.4087440746074265,5.433901279701368,5.366815825967059,5.400358552834213,1347200.0
1999-11-11,5.400357973353114,5.442286217494404,5.333272526817354,5.425514535973349,2993400.0
1999-11-12,5.450673818823611,5.559687551109874,5.450673818823611,5.542915863187269,1690600.0
1999-11-15,5.5596868142271125,5.719013669840525,5.5596868142271125,5.660314369327625,3019200.0
1999-11-16,5.6854700317121045,5.702241073076171,5.492599857154253,5.517757058974571,3577200.0
1999-11-17,5.534528226650398,5.559685429044865,5.383586291832057,5.425514535973349,1624600.0
1999-11-18,5.475831195535441,5.475831195535441,5.3835885086226085,5.417131245702321,946800.0
1999-11-19,5.425516770028625,5.484216719861744,5.366817459970002,5.417131245702321,1894800.0
1999-11-22,5.417129451084059,5.4255149726323575,5.266187824004676,5.266187824004676,1275800.0
1999-11-23,5.282960067561231,5.417130354020606,5.257803178835998,5.375202099516152,1620600.0
1999-11-24,5.383588802719703,5.534530807936883,5.350046383694868,5.4506742805439,1143800.0
1999-11-25,5.433899736031642,5.584841004392781,5.433899736031642,5.568069965610694,1497600.0
1999-11-26,5.609998202340032,5.618383721731075,5.500984530934108,5.568069965610694,872000.0
1999-11-29,5.5177597583681,5.542916332721275,5.417131541631801,5.4506742805439,949200.0
1999-11-30,5.425515448173695,5.442287132514601,5.324887901225625,5.333273423508907,1639600.0
1999-12-01,5.366814767770417,5.375200287890223,5.282958287024004,5.29134380714381,1388000.0
1999-12-02,5.316502378942342,5.333273423508907,5.224260034390384,5.333273423508907,2803000.0
1999-12-03,5.350044235661307,5.383586641218923,5.274573583241319,5.350044235661307,1785000.0
1999-12-06,5.241029611712651,5.3332716049239695,5.232644092288735,5.249415131136567,1909200.0
1999-12-07,5.241033284136505,5.249418809436209,5.1068629600175255,5.173948122077015,2038400.0
1999-12-08,5.132017519604563,5.324887392685018,5.12363167823498,5.308116029832991,2984000.0
1999-12-09,5.316501830103692,5.366815598383684,5.266187741936562,5.350044235661307,1769000.0
1999-12-10,5.350045210790918,5.391973785182568,5.282960067561231,5.375202099516152,2249000.0
1999-12-13,5.350041236680428,5.350041236680428,5.257799273244559,5.316498849925092,938200.0
1999-12-14,5.266185771634305,5.28295712808181,5.199100665731304,5.232643378626314,1952800.0
1999-12-15,5.241028549613049,5.266185422673793,5.182328965879985,5.241028549613049,1441000.0
1999-12-16,5.274573271751245,5.282958792673657,5.15717405951476,5.182330942169116,1020000.0
1999-12-17,5.249417058310424,5.266188423202446,5.182331918629519,5.20748880602396,5726200.0
1999-12-20,5.28295712808181,5.291342646362053,5.123629721661043,5.232643378626314,2157200.0
1999-12-21,5.241032059993358,5.383587876115411,5.1655610703745705,5.1655610703745705,2737600.0
1999-12-22,5.199099925954603,5.241028151163914,5.199099925954603,5.224256797102796,1301000.0
1999-12-23,5.232644526530992,5.350043407643717,5.224258686524098,5.29134380714381,1319800.0
1999-12-24,5.324886530761511,5.408743011560905,5.2829582903618135,5.391971971310696,1036400.0
1999-12-29,5.324887351521311,5.383586641218923,5.316501830103692,5.350044235661307,546600.0
1999-12-30,5.390599756659168,5.399049166066941,5.297658509357738,5.3652521730598695,604800.0
1999-12-31,5.373701872972143,5.407498869833422,5.246963618210423,5.246963618210423,1086200.0
2000-01-04,5.187818601783986,5.2554122633523255,5.086427948275478,5.2554122633523255,1996400.0
2000-01-05,5.23851350375464,5.339904152160674,5.23851350375464,5.27231049399398,2844600.0
2000-01-06,5.27231075932241,5.3145568380916215,5.2554122633523255,5.2554122633523255,1159600.0
2000-01-07,5.255411586145378,5.255411586145378,5.120223958116838,5.238513092352815,1419600.0
2000-01-10,5.170921466117397,5.230066056415737,5.044183196468991,5.069530785936254,2650400.0
2000-01-11,5.052631484660383,5.052631484660383,4.917444147387931,4.951240820550027,2308600.0
2000-01-12,4.951242479064573,5.027285583197459,4.908996381726778,4.9258948851243245,1699600.0
2000-01-13,5.018835464851881,5.018835464851881,4.942792376291791,4.959690876228709,1682200.0
2000-01-14,4.98503824906555,5.069530422778525,4.95969066141407,4.993487337512022,2782600.0
2000-01-17,5.061080520875001,5.120224775118299,5.001935944319692,5.094877191540884,1590400.0
2000-01-18,5.10332532112626,5.263860191732194,5.077977421593594,5.187817460069993,2281000.0
2000-01-19,5.187818761074088,5.221615431739971,5.086428104452416,5.094877191540884,2755000.0
2000-01-20,5.094876750992278,5.145572236075535,5.01883400683537,5.052630674578889,2922200.0
2000-01-21,5.044180731161554,5.044180731161554,4.773805823593015,4.832950384984872,2791600.0
2000-01-24,4.832951239347867,4.832951239347867,4.528779293695157,4.647068437389875,4373000.0
2000-01-25,4.731559754357678,4.892094946376728,4.647067615887006,4.832950384984872,3622600.0
2000-01-26,4.892096561938352,4.985037816024157,4.858299566464221,4.951240820550027,3490400.0
2000-01-27,4.976590871727774,5.230067480019943,4.959692366712528,5.120227358576931,5624600.0
2000-01-28,5.120225964870782,5.120225964870782,4.942792516287848,5.069530785936254,2535200.0
2000-01-31,5.03573342436851,5.170921095696508,4.993487337512022,4.993487337512022,1775400.0
2000-02-01,5.001935454106463,5.145572176717422,4.993486045534064,5.137122768145024,1583800.0
2000-02-02,5.111775246020032,5.170919817461172,4.993486103137749,5.052630674578889,2558600.0
2000-02-03,5.111777777873046,5.111777777873046,4.917445794581624,4.9258948851243245,3059600.0
2000-02-04,5.001936568498065,5.001936568498065,4.816053728547844,4.875198312483648,2222600.0
2000-02-07,4.98503824906555,5.069530422778525,4.858299988496087,4.993487337512022,2147200.0
2000-02-08,4.993487337512022,5.027284335922038,4.917444574557582,4.993487337512022,1545200.0
2000-02-09,5.010386345301109,5.010386345301109,4.875198982562851,4.892097483483157,2598400.0
2000-02-10,4.892096162496916,4.9258928328995,4.849850082759678,4.866748256804965,2376400.0
2000-02-11,4.900544775578377,4.917443270301388,4.740009559177742,4.765357462418248,2341600.0
2000-02-14,4.832951118998313,4.832951118998313,4.706212892043699,4.765357462418248,3921600.0
2000-02-15,4.816052209415692,4.832950702683049,4.773806137403273,4.782255222880976,1758400.0
2000-02-16,4.832950702683049,4.841399788160752,4.782255222880976,4.782255222880976,2101600.0
2000-02-17,4.883647684377777,4.925893772170513,4.799155508792307,4.807604919738097,2690600.0
2000-02-18,4.875198595744059,4.892097095323567,4.807604919738097,4.807604919738097,3653800.0
2000-02-21,4.875198146805844,4.875198146805844,4.816053564879997,4.816053564879997,1058000.0
2000-02-22,4.824502456499686,4.824502456499686,4.731561204619472,4.748459701955518,3802800.0
2000-02-23,4.756908201891115,4.807603687637315,4.64706846624233,4.655517552710703,2382800.0
2000-02-24,4.73156100660558,4.765357999863283,4.647068845773338,4.680865839031041,1398400.0
2000-02-25,4.748458321683519,4.824501054123743,4.714661336835462,4.756907406739566,1297800.0
2000-02-28,4.858299566464221,4.976588728311643,4.799154985540509,4.951240820550027,1344000.0
2000-02-29,4.985038261701481,5.035733437132942,4.689315652956477,4.714663240672207,2650600.0
2000-03-01,4.816052860732696,4.816052860732696,4.723111618660898,4.790705278559659,2755400.0
2000-03-02,4.799154365180007,4.816052860732696,4.748459200833934,4.790705278559659,1745400.0
2000-03-03,4.799155208676115,4.83295220572163,4.697764539851623,4.697764539851623,2522000.0
2000-03-06,4.731560561312899,4.731560561312899,4.562576255551724,4.638619322069046,2721200.0
2000-03-07,4.630171683166475,4.630171683166475,4.486534903905347,4.537230408398038,1297000.0
2000-03-08,4.579475208275109,4.579475208275109,4.402041476105489,4.418939972832883,2173800.0
2000-03-09,4.494982539073174,4.494982539073174,4.427388882112851,4.461185549437023,3483400.0
2000-03-10,4.461184840157823,4.461184840157823,4.410489686075547,4.435837263116685,1717600.0
2000-03-13,4.444286997705099,4.621720707554695,4.427388825415402,4.545677643003157,3092200.0
2000-03-14,4.554126385724568,4.554126385724568,4.427388178206948,4.435837263116685,2552800.0
2000-03-15,4.511881092748165,4.638619322069046,4.435838026230843,4.638619322069046,2214400.0
2000-03-16,4.723112716592176,4.917444654842372,4.663968129565055,4.908995243945887,5288800.0
2000-03-17,4.731561204619472,4.883647036019834,4.731561204619472,4.748459701955518,5204000.0
2000-03-20,4.832952413095034,4.832952413095034,4.714663240672207,4.714663240672207,1779800.0
2000-03-21,4.782255869627318,4.799154365180007,4.697763714175867,4.790705278559659,2438400.0
2000-03-22,4.816054246639442,5.154022965701858,4.799155746223904,5.069530785936254,4912600.0
2000-03-23,5.086428710401398,5.339905220996365,5.035733214895175,5.1455732940026335,4273800.0
2000-03-24,5.196266788456305,5.280758931358034,5.137122223962706,5.263860438315298,3926000.0
2000-03-27,5.323004849710704,5.323004849710704,5.018833272937724,5.018833272937724,2521000.0
2000-03-28,5.052631937065895,5.052631937065895,4.883647589188693,4.942792175408127,2323200.0
2000-03-29,5.001936313761223,5.001936313761223,4.883647151913801,4.951240820550027,2598600.0
2000-03-30,4.900546075352574,5.086428921983533,4.900546075352574,4.993487337512022,2721200.0
2000-03-31,5.12807891753565,5.1365971909646735,4.923637105726077,4.949192250964448,2278800.0
2000-04-03,4.983264453995693,5.094003599094246,4.923635583573025,5.094003599094246,4088600.0
2000-04-04,5.094003482881261,5.2728900900682,4.983264340309075,5.238816357760824,6868200.0
2000-04-05,5.179188371018454,5.324001270568158,5.162151501962385,5.187706968022113,5594800.0
2000-04-06,5.204743769899507,5.255854379599039,5.09400460297742,5.111041472877265,1697600.0
2000-04-07,5.15363321771186,5.17918835875985,4.949191439425435,4.983265177456922,2509200.0
2000-04-10,5.094004287274671,5.238817185021615,5.05993087453796,5.170670034596949,3991800.0
2000-04-11,5.196225063678075,5.3410379583118095,5.187706791914836,5.3410379583118095,4126600.0
2000-04-12,5.349557330408372,5.809550924213903,5.349557330408372,5.656220051230031,6141800.0
2000-04-13,5.622144570488673,5.818068050330302,5.553997103612695,5.690292037364651,4331600.0
2000-04-14,5.553997609200762,5.58807134574053,5.196225000289366,5.324001024886646,3017800.0
2000-04-17,5.153630061879173,5.4177002325900805,5.153630061879173,5.400663698957931,2383000.0
2000-04-18,5.400666196516816,5.4688130124622685,5.281408456234271,5.281408456234271,6993200.0
2000-04-19,5.272890809352181,5.4006668355082,5.255853940874465,5.3410379583118095,2111600.0
2000-04-20,5.289926563259519,5.511404845556401,5.289926563259519,5.46881284319537,1447200.0
2000-04-24,5.36659363628256,5.622145714200777,5.36659363628256,5.622145714200777,1863000.0
2000-04-25,5.6136269396337815,5.7754767044904725,5.6136269396337815,5.775476704490473,1820000.0
2000-04-26,5.77547649387776,5.78399476542222,5.622145006467658,5.758439300886382,3706800.0
2000-04-27,5.588072263342139,5.749922051056085,5.579553990284053,5.741403777997999,2276600.0
2000-04-28,5.741402797659662,5.749921069263262,5.656218781818724,5.749921069263263,1709400.0
2000-05-01,5.70732857913244,5.70732857913244,5.647700033042767,5.690292037364651,2641200.0
2000-05-02,5.690290934057422,5.869177187544071,5.6647354764583495,5.818066922248211,5299000.0
2000-05-03,5.775478109354377,5.8521432246012015,5.732886089816079,5.835106676746939,4556600.0
2000-05-04,5.809551083645714,5.818070007297445,5.741404243750261,5.80103280989661,3369800.0
2000-05-05,5.741403562457289,5.894734421454308,5.741403562457289,5.869179603239413,1875800.0
2000-05-08,5.818070435978069,5.920291028304266,5.809551511698656,5.809551511698656,2073800.0
2000-05-09,5.843624342370605,5.962882114644,5.843624342370605,5.94584556856319,2605400.0
2000-05-10,5.911773215553368,6.013993815861548,5.9032549405114745,6.005475540819655,5472400.0
2000-05-11,5.962882544019023,5.962882544019023,5.809551018640343,5.954364270365235,2132200.0
2000-05-12,5.869177214696227,5.937324018771874,5.843621756978929,5.877695483967896,1780400.0
2000-05-15,5.954367222734572,6.133253657772342,5.928811739199343,6.090661618482257,2108600.0
2000-05-16,6.107694357288901,6.150286369961495,5.945845229055076,6.039547526954274,2928800.0
2000-05-17,5.962880986967366,6.158804479357274,5.94584444410844,6.133249015166434,2683000.0
2000-05-18,6.116212652149165,6.252506948735538,6.048065178904743,6.218433212113327,3613400.0
2000-05-19,6.133249525860992,6.192878080734749,6.099175787403486,6.124731253722241,2502400.0
2000-05-23,6.133248717265143,6.175840722246151,6.099174983299853,6.158804180214715,2297800.0
2000-05-24,6.150284178378095,6.346207626817961,6.150284178378095,6.346207626817961,2704000.0
2000-05-25,6.380280739166812,6.456946457241623,6.167320772238028,6.312133289788704,3342600.0
2000-05-26,6.329172080532038,6.44842917230324,6.303616618065403,6.397318897272381,2758600.0
2000-05-29,6.4228743991798725,6.439910940993973,6.380282394742211,6.388800665649262,1120400.0
2000-05-30,6.3888013152385685,6.508059069770184,6.3888013152385685,6.473985332775084,5060400.0
2000-05-31,6.473983619304229,6.508057347281028,6.346207626817961,6.346207626817961,2046600.0
2000-06-01,6.414356236483188,6.542132251951759,6.405837315530013,6.491021325842393,2331800.0
2000-06-02,6.499540588898793,6.652871425590191,6.43139311710098,6.542132596296813,3913400.0
2000-06-05,6.278059602022935,6.465464763963801,6.218431070893078,6.303615058165587,3147800.0
2000-06-06,6.218432338894426,6.295098073053053,5.988435786320927,5.988435786320928,2456600.0
2000-06-07,5.988439063373841,6.243991217146789,5.979920138325888,6.048067639293102,1953000.0
2000-06-08,6.133249704491732,6.286581207065034,6.107694237428673,6.26954401238882,1193600.0
2000-06-09,6.269542884744029,6.516576638945992,6.261024613889286,6.397318897272381,1472000.0
2000-06-12,6.405836937230405,6.414355857680492,6.235468926666805,6.3206529319486044,1710200.0
2000-06-13,6.243990962724946,6.3206560858107945,6.107695966344087,6.175843464534516,6024000.0
2000-06-14,6.175841332442494,6.261025350821011,6.133249323253236,6.2525070789636565,1271200.0
2000-06-15,6.235468437479744,6.261023897020352,6.10769243958137,6.10769243958137,1959800.0
2000-06-16,6.07362205122614,6.090658598533717,5.860661960368318,5.954364270365235,2762400.0
2000-06-19,5.954362715537903,6.133249015166434,5.920288979917599,6.133249015166434,1675600.0
2000-06-20,6.133247218302468,6.133247218302468,5.9884346967201205,6.022507772455548,1571000.0
2000-06-21,6.013990597772216,6.05658260009341,5.928806593129826,5.988435786320928,3196600.0
2000-06-22,6.022508011293147,6.022508011293147,5.877695483967897,5.877695483967896,1216600.0
2000-06-23,5.920287902624687,6.10769243958137,5.920287902624687,6.10769243958137,5462000.0
2000-06-26,6.124730446249425,6.201396185195724,6.124730446249425,6.158804180214715,2375400.0
2000-06-27,6.073619191888228,6.243987184368657,6.073619191888228,6.235468264822783,3036200.0
2000-06-28,6.209913900495541,6.354726444510941,6.209913900495541,6.329171633750651,3322000.0
2000-06-29,6.301738921026965,6.344607893278849,6.198853649273885,6.216000976523198,1441000.0
2000-06-30,6.267439874513247,6.301735162686845,6.224570927828302,6.224570927828302,1467000.0
2000-07-04,6.318885428914256,6.378902374761735,6.284590778862578,6.301738103888417,584400.0
2000-07-05,6.310310301660739,6.344605597880361,6.2845893200923,6.293162980615113,2464000.0
2000-07-06,6.250297060897718,6.267444390275247,6.070247485918912,6.087394815296442,2235800.0
2000-07-07,6.147407187140225,6.276014037533354,6.053095627677585,6.258866719132244,2409000.0
2000-07-10,6.258867287378967,6.258867287378967,6.07881781130743,6.07881781130743,2345400.0
2000-07-11,6.087390168100174,6.164554399648209,6.078816509956656,6.095963826243692,1667600.0
2000-07-12,6.1388340852885,6.147407745267463,6.07881781130743,6.07881781130743,672800.0
2000-07-13,6.121687690266468,6.121687690266468,6.010228131314356,6.044523430540269,1340400.0
2000-07-14,6.044523951442489,6.104540239663575,6.01022864926109,6.053097613455718,817200.0
2000-07-17,6.035952173035167,6.087394815296442,6.018804189528951,6.087394815296442,561400.0
2000-07-18,6.0873896613573,6.104536976216914,6.018799093662585,6.06166803493975,1452800.0
2000-07-19,6.070242346497689,6.113111287774852,6.06166803493975,6.06166803493975,1368200.0
2000-07-20,6.04452254404023,6.138834112483277,6.018800909861068,6.113113132432444,1977800.0
2000-07-21,6.113113804263087,6.215999044030156,6.044523208332771,6.207425383070967,1402000.0
2000-07-24,6.215998803311171,6.378900971740864,6.113113567528406,6.336032014476649,2604800.0
2000-07-25,6.344604844807464,6.430342748115674,6.336031185302301,6.413195429105347,1974600.0
2000-07-26,6.421772959639403,6.464641937134823,6.3874776468173335,6.464641937134823,1936000.0
2000-07-27,6.438917633319054,6.516081891810919,6.421770311044602,6.490360254270825,2397400.0
2000-07-28,6.490358156071182,6.550375072886357,6.413194576653134,6.456063522609029,3130600.0
2000-07-31,6.404621274315399,6.533228132467341,6.404621274315399,6.438916567314912,1812800.0
2000-08-01,6.438917633319054,6.498934569536467,6.404622334641735,6.490360254270825,2030200.0
2000-08-02,6.507507289809979,6.567523563221748,6.507507289809979,6.550376243426477,3433200.0
2000-08-03,6.516080505545837,6.541802137613775,6.447489922783517,6.524654164859058,2070000.0
2000-08-04,6.524654164859058,6.541802137613775,6.447489922783517,6.524654164859058,1499800.0
2000-08-08,6.5160828706246,6.576099161728947,6.456066579520253,6.55895183687871,1452800.0
2000-08-09,6.558950323635584,6.567523984082639,6.456065090014215,6.481786071355375,907800.0
2000-08-10,6.43891760451267,6.516081862659319,6.370327661593303,6.516081862659319,1211800.0
2000-08-11,6.490357244792308,6.618964064602945,6.481783587630554,6.618964064602945,1254400.0
2000-08-14,6.618970388788614,6.790446312375145,6.593249392727876,6.790446312375145,2686000.0
2000-08-15,6.764719135355263,6.7904401079146135,6.636112310174091,6.747571166187556,2078600.0
2000-08-16,6.713277522223251,6.773293787805678,6.584670678150991,6.593244336930161,2650000.0
2000-08-17,6.576096365243586,6.636113284954248,6.576096365243586,6.593244336930161,1109600.0
2000-08-18,6.601818963170227,6.644687917476528,6.54180268879274,6.567523668899522,948800.0
2000-08-21,6.584670668270958,6.584670668270958,6.447489511497127,6.533227407416653,1129600.0
2000-08-22,6.516083207806976,6.541804850541844,6.430345270862148,6.4732142393345615,1525000.0
2000-08-23,6.43034285457839,6.4474901738726125,6.387473902214534,6.43034285457839,1091400.0
2000-08-24,6.43034262936127,6.43034262936127,6.241719507217985,6.276014144605288,1765000.0
2000-08-25,6.327458276834734,6.327458276834734,6.276015005441118,6.293162980615113,1603000.0
2000-08-28,6.318883368880772,6.4817855200322265,6.301736049445169,6.438916567314912,2278400.0
2000-08-29,6.473210839340106,6.5932440188422525,6.447489210115288,6.456063522609029,4792400.0
2000-08-30,6.550373348926397,6.721849087620136,6.49035644790677,6.721849087620136,4251600.0
2000-08-31,6.704707046792393,6.747576019352775,6.576100129111245,6.627543419486592,1580600.0
2000-09-01,6.68755692590779,6.68755692590779,6.610392676706264,6.636114311149552,1056600.0
2000-09-05,6.644685690216318,6.696128287314951,6.541800496019053,6.618964064602945,1432200.0
2000-09-06,6.636115734032923,6.661836719862842,6.516082504441205,6.576098792172825,2298600.0
2000-09-07,6.584674446926209,6.653264410545656,6.498936501805444,6.627543419486592,2334000.0
2000-09-08,6.541801730126904,6.644686943733419,6.541801730126904,6.593244336930161,2135600.0
2000-09-11,6.516081285714703,6.764721360337383,6.516081285714703,6.75614769999764,1252400.0
2000-09-12,6.75614759729934,7.013361328351929,6.7304259625427445,6.876180148487872,4481600.0
2000-09-13,6.876179036024295,7.099098090174224,6.876179036024295,7.099098090174224,3260600.0
2000-09-14,7.081949468136643,7.219129959082674,7.081949468136643,7.201982643012487,3202800.0
2000-09-15,7.19340956249419,7.270573799261454,7.116245325726927,7.219130538664457,2887000.0
2000-09-18,7.21913046292127,7.279147381611991,7.210556804287802,7.236278434316429,2123200.0
2000-09-19,7.201982156984832,7.63924522854757,7.201982156984832,7.630671571091072,3666800.0
2000-09-20,7.5192136387531745,7.587804221046713,7.33059051863835,7.467771029097156,2960600.0
2000-09-21,7.270573461478196,7.364885011310688,7.167687599192406,7.35631135298559,3105400.0
2000-09-22,7.116243248975775,7.2619973671228575,7.116243248975775,7.184833807002661,1272400.0
2000-09-25,7.193408984977395,7.339163133958517,7.150540040673749,7.201982643012487,1262400.0
2000-09-26,7.210554903709662,7.253423839705711,7.150538654966416,7.176259624087214,1943800.0
2000-09-27,7.201982643012487,7.219129959082674,7.150540040673749,7.201982643012487,2018600.0
2000-09-28,7.184838375158771,7.416330510959296,7.167690397685258,7.364887886795674,1840800.0
2000-09-29,7.413214794217195,7.551295494431223,7.370064534249016,7.551295494431223,1071000.0
2000-10-02,7.551294280006931,7.577184695192341,7.370063348970886,7.404583683077897,1718600.0
2000-10-03,7.395956604109937,7.439106877549134,7.344176407667085,7.413217108538167,2036400.0
2000-10-04,7.413215970318416,7.551296692438848,7.378695625183103,7.542666770760224,3348800.0
2000-10-05,7.534036012872431,7.879238109069641,7.525405433730903,7.80156750574112,3758000.0
2000-10-06,7.801564264933237,7.810194182069108,7.706633859597707,7.732523611005321,2007800.0
2000-10-10,7.611705654941878,7.723896595110656,7.508145293571252,7.508145293571252,2856600.0
2000-10-11,7.490884419115246,7.490884419115246,7.162942222661297,7.206092477014677,2951600.0
2000-10-12,7.249244605608249,7.266504448443758,6.783221606420701,6.904042481531666,2931600.0
2000-10-13,6.86952462491568,7.07664610604511,6.774594138104161,7.07664610604511,2897800.0
2000-10-16,7.162942371035935,7.162942371035935,6.9903413500471165,7.1025322770581045,1070600.0
2000-10-17,7.10253396624402,7.111163887661776,6.843632373186583,6.904042481531666,1886800.0
2000-10-18,6.79184888402254,6.817739296618423,6.679658632421652,6.8004794605015295,1874000.0
2000-10-19,6.860888732957972,6.964449054238209,6.627877680867209,6.645137514940426,4319800.0
2000-10-20,6.696918829175754,6.783219331248691,6.558838157543171,6.679658992129399,2046200.0
2000-10-23,6.731442739544681,6.731442739544681,6.584732071410156,6.671032619353037,9074400.0
2000-10-24,6.671029988002927,6.912671031876491,6.671029988002927,6.8867812727582525,2850200.0
2000-10-25,6.904042745340401,7.2319850391124,6.886782901845381,7.197464693701534,4344600.0
2000-10-26,7.206092691778708,7.318283619809391,7.102532341612424,7.214722611222457,3909400.0
2000-10-27,7.231987291579325,7.421848262841748,7.145686730383491,7.378697982243831,2629200.0
2000-10-30,7.370062248262498,7.611703234081614,7.361432330629763,7.525402740913249,2170000.0
2000-10-31,7.525405134326117,7.534035713124268,7.335544252339729,7.508145293571252,2251600.0
2000-11-01,7.45636392579708,7.542664432673387,7.43910342936945,7.51677401724225,1433600.0
2000-11-02,7.439105105678402,7.680746842751242,7.439105105678402,7.64622650053787,1529600.0
2000-11-03,7.611704844612843,7.767046028552146,7.577185166778021,7.767046028552147,2014800.0
2000-11-06,7.7411567438541615,7.913757791952766,7.706637060971037,7.80156750574112,3063600.0
2000-11-07,7.758417351278459,7.93101840176999,7.69800658855397,7.870607639045501,2048800.0
2000-11-08,7.870606174773615,7.931016926259101,7.767045827113685,7.913756429368691,2207200.0
2000-11-09,7.810196429346522,7.922387359655676,7.792936590108497,7.844716766243236,1530200.0
2000-11-10,7.723896140440607,7.801566736106828,7.611705206875991,7.672115962803354,2219400.0
2000-11-13,7.5254030903738816,7.568553338961852,7.292392011367056,7.430472675164454,1860600.0
2000-11-14,7.456361879122863,7.568552112214936,7.421841554163597,7.49088220408213,1576000.0
2000-11-15,7.473626008806802,7.473626008806802,7.076643689610382,7.1197939560104455,3002200.0
2000-11-16,7.119796399155377,7.119796399155377,6.774594149499358,6.817744430706361,4169000.0
2000-11-17,6.826371871930275,6.947192747041238,6.783221606420701,6.904042481531666,2359600.0
2000-11-20,6.886783989210238,6.886783989210238,6.653772114711903,6.671032619353037,2288400.0
2000-11-21,6.671028566585279,6.757329062099083,6.653768072430201,6.696918320187103,3131400.0
2000-11-22,6.671033193715597,6.714183471402189,6.507062006822348,6.601992486048654,2827800.0
2000-11-23,6.627879770591228,6.671030027799711,6.532948677996028,6.653769529863914,1181400.0
2000-11-24,6.73144088994777,6.791850993540542,6.662400207195391,6.78322107280168,1544200.0
2000-11-27,6.869521104507638,6.88678160316858,6.80048108512597,6.809111005246091,2635000.0
2000-11-28,6.826370172270921,6.938561098030346,6.774589998236047,6.774589998236047,4260800.0
2000-11-29,6.835001269616042,6.835001269616042,6.532949434193754,6.627880537777357,2785000.0
2000-11-30,6.5933573543003074,6.714178168074227,6.524316701166508,6.645137514940426,2743200.0
2000-12-01,6.714181036612708,6.714181036612708,6.5760996713518045,6.61924993339065,1739200.0
2000-12-04,6.696922340637856,6.7141828451551575,6.610621793314119,6.688292417589667,1930600.0
2000-12-05,6.714177825315812,6.817738141309301,6.653767092302585,6.765957983312557,5310600.0
2000-12-06,6.817743238575273,7.0334946068846165,6.6710325714932885,6.688292417589667,5530400.0
2000-12-07,6.688290801245988,6.860891854181369,6.662400379937376,6.843632012256137,3012000.0
2000-12-08,6.921297793348468,7.223349454177747,6.843627893014378,7.223349454177746,3479200.0
2000-12-11,7.214724833858988,7.473626447455035,7.09390394916333,7.439106100624724,4534000.0
2000-12-12,7.335544094847748,7.568555232139335,7.249243576084833,7.266503416469135,3312600.0
2000-12-13,7.301020012932207,7.33554033442534,7.085268826625578,7.223349454177746,2033600.0
2000-12-14,7.16294519549926,7.16294519549926,6.886783716390541,6.955823756957271,4709000.0
2000-12-15,6.904044466800467,6.973085174836867,6.791853480846563,6.835003758764066,4531800.0
2000-12-18,6.990341015188911,6.990341015188911,6.886780670924727,6.964450599912559,2678400.0
2000-12-19,6.929931256069287,7.214722545648451,6.921300678283333,7.1025322770581045,3908400.0
2000-12-20,6.955820123663568,7.257871871724572,6.955820123663568,7.257871871724571,5251200.0
2000-12-21,7.275133995081989,7.370064434037055,7.18020289770622,7.266503416469135,4781200.0
2000-12-22,7.249243346787284,7.370064200917875,7.214723008689874,7.283763684884693,2033600.0
2000-12-27,7.292393604803875,7.344173782739647,7.214723008689874,7.283763684884693,1170600.0
2000-12-28,7.332414208661269,7.454042062866395,7.288975736646473,7.44535383820865,1657000.0
2000-12-29,7.419290781322654,7.68860916177012,7.393227434290969,7.506167721003672,1605800.0
2001-01-02,7.471418766940893,7.497482120790229,7.054409082263256,7.149974271165071,1873600.0
2001-01-03,7.054409318691349,7.5930469013539215,7.054409318691349,7.523545063972091,4890400.0
2001-01-04,7.471416062516259,7.688608389914988,7.445352718101059,7.619106580020041,4569600.0
2001-01-05,7.593046029755486,7.601733592726317,7.358477852631648,7.549607552082764,2180000.0
2001-01-08,7.549607428869141,7.645171945625751,7.47141803777062,7.601733468661968,3900200.0
2001-01-09,7.566979845697051,7.671232550780843,7.410601782298843,7.436664461456051,2521000.0
2001-01-10,7.358480283349412,7.4714206277333615,7.29766665964654,7.462733061892778,2757800.0
2001-01-11,7.384542387704873,7.62779816678027,7.384542387704873,7.610422375235641,2058200.0
2001-01-12,7.619107328510955,7.619107328510955,7.427978326751169,7.471416796498252,1627800.0
2001-01-15,7.488791935376399,7.566981313653006,7.436665904131478,7.506167721003672,951800.0
2001-01-16,7.471417398775473,7.50616830993813,7.401915576450163,7.454042274603397,1276800.0
2001-01-17,7.558294130574512,7.558294130574512,7.367165118836803,7.44535383820865,1211200.0
2001-01-18,7.445352146121912,7.445352146121912,7.297661639964255,7.306349199829117,1662200.0
2001-01-19,7.315041328921764,7.358479818197591,7.193414089204445,7.358479818197591,2613600.0
2001-01-22,7.228162248186815,7.427979505869799,7.228162248186815,7.367165903697701,3637000.0
2001-01-23,7.419292903805386,7.558295914496771,7.401917113207313,7.532232560008982,3327200.0
2001-01-24,7.5061653969379645,7.558291412043582,7.427976042870417,7.540916294614457,1814800.0
2001-01-25,7.601731453232073,7.801548659415811,7.601731453232073,7.7320468495731935,3199400.0
2001-01-26,7.645170447934036,7.775485853296548,7.575668633279992,7.723359823715229,2443000.0
2001-01-29,7.699036543832866,7.905803472972839,7.699036543832866,7.81892651173138,2494800.0
2001-01-30,7.81892825352942,7.879741874818256,7.627799161348427,7.83630338452087,3856800.0
2001-01-31,7.818924597524467,7.931864884616091,7.758111004671102,7.897113976063402,4559600.0
2001-02-01,7.836299819609445,7.871050728602125,7.766798664442543,7.810237134978779,2726600.0
2001-02-02,7.862366279138019,8.192499051013844,7.839778079929155,7.975306612363623,5049400.0
2001-02-05,8.079552360906929,8.251568928617857,8.037851153855788,8.202917409921827,2871800.0
2001-02-06,8.209873634711753,8.31412573319967,8.131684229436479,8.183810278680436,3659400.0
2001-02-07,8.079558578398682,8.157747987527573,7.905804630476132,7.992681604437407,2788600.0
2001-02-08,7.957930884026743,8.044807860190396,7.862366342810471,7.862366342810471,800400.0
2001-02-09,7.940554390033146,7.966617080714416,7.77722527869529,7.81892651173138,1297400.0
2001-02-12,7.827615749731515,7.931868523213604,7.824140591000236,7.8797418050631824,3035400.0
2001-02-13,7.888426973943989,7.983991482125865,7.879738749075956,7.9735660099753245,2359200.0
2001-02-14,7.957927470351712,8.036116847922212,7.940552347699798,7.983990817148027,1472800.0
2001-02-15,8.023953481522984,8.079554664901133,7.992677733020475,8.044803759585193,1665200.0
2001-02-16,8.062182773798323,8.279375190518984,8.010056063530442,8.053494546874575,2935000.0
2001-02-19,8.053492393214883,8.16122028032924,7.949240326195449,8.027429707869265,1028000.0
2001-02-20,8.027425520845837,8.12298997623795,7.688605485530038,7.705980600031102,1281800.0
2001-02-21,7.671235720981719,7.688610847600271,7.288976970006236,7.332415449371208,3121800.0
2001-02-22,7.315035607319538,7.558291222124395,7.071780655332908,7.556553975552433,3757200.0
2001-02-23,7.445356668355113,7.55829700365212,7.184725737194695,7.245540018823366,2912400.0
2001-02-26,7.358476998334146,7.57566936148236,7.2716000530748595,7.551343922860719,1494200.0
2001-02-27,7.488794145281176,7.723362349330869,7.410605406749922,7.523545063972091,1917400.0
2001-02-28,7.558293507410672,7.619107098090053,7.396702351812969,7.575668629656658,2764600.0
2001-03-01,7.561773065432479,7.784177941150877,7.523546978861324,7.749427013615175,2652600.0
2001-03-02,7.619110865586093,8.010057274801728,7.608686052211011,7.8797418050631824,3104200.0
2001-03-05,7.82761535639024,8.122997205518285,7.82761535639024,7.975306612363623,3006800.0
2001-03-06,7.975303626943092,7.975303626943092,7.271599858881046,7.3741146780620035,13347200.0
2001-03-07,7.42798032435683,7.506169723492732,7.254226398640881,7.419292760634758,5354200.0
2001-03-08,7.372374137275954,7.419287745042927,7.236846378939038,7.280284831002734,4322800.0
2001-03-09,7.210787745593104,7.236851098957632,7.082209551983304,7.162136859652504,3323600.0
2001-03-12,7.12391060760708,7.141285734205513,6.910193368917098,6.95015669034837,3550400.0
2001-03-13,7.002278799502801,7.207308359720279,6.967527903008306,7.207308359720279,2614000.0
2001-03-14,6.967529203833303,7.16734639886849,6.958841643792282,7.087419785981752,2903800.0
2001-03-15,7.0891596997999216,7.332415449371209,7.0891596997999216,7.332415449371208,2339000.0
2001-03-16,7.297663625150517,7.306351187378661,7.193411552775772,7.219474239460202,4056600.0
2001-03-19,7.228162107872016,7.344577567679714,7.184723632072741,7.344577567679714,1755600.0
2001-03-20,7.3497937205453825,7.375857084442823,7.080475165820287,7.1239136637701055,2189200.0
2001-03-21,7.149973129244718,7.16734825382355,6.906717408229967,6.932780757916732,2505600.0
2001-03-22,6.854592936908764,6.863280501181969,6.481021707792912,6.663463208804901,5936800.0
2001-03-23,6.776401531971171,6.805939374342281,6.656511589635561,6.785089093679233,2855600.0
2001-03-26,6.950155709647051,7.097846253349651,6.908454483749029,7.033557498624596,2436400.0
2001-03-27,6.993594002632411,7.280288183395665,6.967530654265393,7.083946104067991,3205400.0
2001-03-28,6.967529330046517,7.16734652870129,6.967529330046517,7.080469601080668,2011000.0
2001-03-29,7.045719535567414,7.078733196194022,6.979692877132635,7.014443784878225,2064400.0
2001-03-30,7.087983956354025,7.1965447896507415,7.030201825128219,7.07397643009677,2630600.0
2001-04-02,7.082730368135349,7.334871822056146,7.038955768416277,7.24382057448679,2645400.0
2001-04-03,7.266587875323723,7.266587875323723,7.091489372303874,7.1335133069256615,3410400.0
2001-04-04,7.091487391477876,7.126507215889507,6.960163550894952,6.995183375306583,3551400.0
2001-04-05,7.056465611379204,7.108994999464428,7.012691009983617,7.0477108246895686,2015200.0
2001-04-06,6.960163903428185,7.100242540222119,6.898879708564472,7.012693308732458,2719800.0
2001-04-09,7.03895986092889,7.12475775221138,7.012694818647769,7.117754319824482,1560800.0
2001-04-10,7.22281348735178,7.354137368939995,7.205303903652473,7.326121634252421,2296600.0
2001-04-11,7.336624139558331,7.336624139558331,7.152770262336433,7.200046916369423,2531800.0
2001-04-12,7.077479553009472,7.10899732978156,6.960163903428185,7.012693308732458,9130600.0
2001-04-16,7.003942960928573,7.047717604434376,6.9776779076458695,7.010947064197033,1100200.0
2001-04-17,7.038960636951333,7.054719530467818,6.986431214545665,7.042462687504757,2005800.0
2001-04-18,7.09149240158936,7.266590979406382,7.047717757135104,7.214061539650888,5170800.0
2001-04-19,7.135264626264968,7.200050891060875,7.11075094055559,7.130011884455199,5928400.0
2001-04-20,7.073976417268874,7.196544776600581,7.073976417268874,7.161525627047213,7041200.0
2001-04-23,7.179039356311842,7.179039356311842,7.056470258102314,7.056470258102314,1742400.0
2001-04-24,7.073980126302785,7.073980126302785,6.785067315372323,6.846351527170754,2538800.0
2001-04-25,6.828839670384297,6.8638594945911695,6.793819846177422,6.793819846177422,3911400.0
2001-04-26,6.814832616268716,6.828840815479469,6.723781993189635,6.723781993189635,2642400.0
2001-04-27,6.706273367659457,6.925146523705443,6.706273367659457,6.916391731053176,2329000.0
2001-04-30,7.003938170135377,7.038957994575572,6.662496050751758,6.662496050751758,3743800.0
2001-05-01,6.697516953643325,6.776311404334552,6.671251914097016,6.723781993189635,3182200.0
2001-05-02,6.776311367080665,6.783315466647536,6.618722466564583,6.688762126337887,2311400.0
2001-05-03,6.688763034485363,6.706272617832152,6.566193947214469,6.653743199843994,3687800.0
2001-05-04,6.609966648065262,6.688761086068803,6.574946823625066,6.662496050751758,2495200.0
2001-05-07,6.727284255805284,6.779814341775334,6.671252787521834,6.7325376651709625,2226000.0
2001-05-08,6.76755525292799,6.891874990159559,6.736037478989344,6.849851068925507,2229400.0
2001-05-09,6.802577663358846,7.065225459904715,6.802577663358846,7.065225459904714,2246000.0
2001-05-10,7.10899886043226,7.1965481107723015,7.021449610092219,7.117754319824482,2738000.0
2001-05-11,7.082735337954345,7.082735337954345,6.858608775923182,6.865612877100249,1678600.0
2001-05-14,6.87261527296002,6.8971289530492665,6.741291414241039,6.828840653387026,3897400.0
2001-05-15,6.855106794524093,6.855106794524093,6.767557541301296,6.82533970109549,2551400.0
2001-05-16,6.821837842451382,6.846351527170754,6.741292687531211,6.846351527170754,5578400.0
2001-05-17,6.890127498282743,6.963669234726067,6.828843274536592,6.933902134657978,7179600.0
2001-05-18,6.942657863206797,7.0004400381106535,6.907638019170658,6.99168524408861,2133400.0
2001-05-22,7.000438942821092,7.030206039376236,6.883123251795419,6.916391731053176,2976400.0
2001-05-23,6.92514734097252,6.968921977347754,6.898882959916144,6.933902134657978,1944000.0
2001-05-24,6.956661787157722,7.187791702633342,6.935650158827473,7.187791702633342,3054000.0
2001-05-25,7.144021841344854,7.266590979406382,7.109001992191836,7.214061539650888,1932000.0
2001-05-28,7.091490990771355,7.205305310888835,7.091490990771355,7.17904026226236,1275800.0
2001-05-29,7.1790388856118135,7.315615509204545,7.075730738344854,7.292853183904293,3420000.0
2001-05-30,7.28584376701392,7.555495435050649,7.28584376701392,7.494210600707401,6009600.0
2001-05-31,7.480203949127977,7.818143918511631,7.441682086934795,7.765613863540057,4752400.0
2001-06-01,7.730600910698012,7.923209040073103,7.704335862170531,7.884687147018912,5784800.0
2001-06-04,7.8794310937289715,7.949470748407843,7.739352452318876,7.826901686693643,4316800.0
2001-06-05,7.823397589566495,7.905694062082772,7.7656147893876275,7.853164000848356,3481800.0
2001-06-06,7.777875441769663,7.923207524716425,7.758615166874132,7.879432897508047,2384400.0
2001-06-07,7.851417162812596,7.940717108420655,7.835658270299668,7.879432897508047,3413200.0
2001-06-08,7.879432520310583,7.914452353990407,7.837408586305242,7.9056975625573935,2746400.0
2001-06-11,7.879431799956985,7.9582262515460975,7.809392139000506,7.8829338497995805,1142800.0
2001-06-12,7.704334388674535,7.888187689360161,7.704334388674535,7.879432897508047,1963400.0
2001-06-13,7.854916710814525,8.061532938852487,7.854916710814525,8.028263805286022,3139600.0
2001-06-14,8.00200063083079,8.063284831354872,7.914451391254844,7.949471220674761,1690800.0
2001-06-15,7.835659721399367,7.879434356714448,7.756865244242637,7.756865244242637,2787200.0
2001-06-18,7.721845769725424,7.903948421606193,7.721845769725424,7.80939504452026,1442400.0
2001-06-19,7.853169284869913,7.958228810080795,7.853169284869913,7.914454174896575,2072200.0
2001-06-20,7.910950225168339,8.094803515224626,7.900444074784524,8.037021357983058,2638200.0
2001-06-21,8.010752441208759,8.18585085522425,7.993242866986186,8.18585085522425,5806400.0
2001-06-22,8.124569420416265,8.177098828765764,8.017759244935268,8.072039344119098,4452800.0
2001-06-25,8.054528046261028,8.08954786700819,8.028263013713778,8.08954786700819,1305000.0
2001-06-26,8.054532873896495,8.054532873896495,7.886438435096592,7.914454174896575,2329800.0
2001-06-27,7.905694978384873,7.905694978384873,7.714837648561448,7.795382772133429,2147200.0
2001-06-28,7.855330685191585,7.899412227389777,7.775983774708649,7.872963705649434,2138400.0
2001-06-29,7.894124294420347,8.049291543468692,7.864148489741976,8.005209992130158,1597000.0
2001-07-03,8.093377511864572,8.241491632102337,8.040479083283508,8.18506659677377,3725800.0
2001-07-04,8.207986908365307,8.207986908365307,8.119823782233281,8.181538374104463,1085200.0
2001-07-05,8.128639970583153,8.349047786191496,8.126877004016048,8.331415429995339,2584400.0
2001-07-06,8.3137830633025,8.3137830633025,8.181538374104463,8.181538374104463,3071800.0
2001-07-09,8.149798974174784,8.357863989810047,8.08632142057335,8.349047139763343,5039000.0
2001-07-10,8.386077128584525,8.419578875680804,8.111007922121823,8.121587739819683,2547800.0
2001-07-11,8.11982650154539,8.11982650154539,7.909998433227468,7.918814614266935,3681000.0
2001-07-12,7.961128914437874,8.005210468399033,7.855332781352411,7.92586353674272,5761800.0
2001-07-13,7.934680386767416,8.058108882865593,7.90999482207402,8.058108882865593,2443200.0
2001-07-16,8.05810771921018,8.05810771921018,7.978760792274601,8.005209992130158,1688000.0
2001-07-17,7.952313585728802,8.093375123475166,7.952313585728802,8.093375123475166,2778800.0
2001-07-18,8.093373296109478,8.199168752900915,8.031658719121879,8.084556447517599,3003000.0
2001-07-19,8.102190978359166,8.190354099619592,8.066925595328751,8.102190978359166,923000.0
2001-07-20,8.044010846831965,8.21681065244813,8.022851865413957,8.202704889046757,1072200.0
2001-07-23,8.207987495638443,8.340232194298455,8.207987495638443,8.216803674356179,1771200.0
2001-07-24,8.190357753804951,8.287337095933179,8.190357753804951,8.287337095933179,1447200.0
2001-07-25,8.243252293344371,8.252068471431318,8.119823782233281,8.181538374104463,1288600.0
2001-07-26,8.165669537147044,8.172722076515154,7.943498067584287,7.943498067584287,2425000.0
2001-07-27,7.9435010742800145,8.031664239749563,7.934684892259374,7.996398839035429,792400.0
2001-07-30,7.978764805046733,8.082797345432157,7.978764805046733,8.001687411607977,1409600.0
2001-07-31,8.022848057728924,8.08632564448805,7.987582657014788,7.996398839035429,657600.0
2001-08-01,7.978764006666072,8.146274103763234,7.934682437568469,8.11100871395888,2435400.0
2001-08-02,8.137456845502795,8.2873338915095,8.086322070698145,8.253832145584699,2053600.0
2001-08-03,8.287333483912859,8.322598867306821,8.260884278209575,8.29791330072042,1296600.0
2001-08-07,8.287333754255105,8.428394619801278,8.260884547689017,8.39312923525692,1570000.0
2001-08-08,8.35257491984742,8.375497522456172,8.260885182043719,8.273227966687362,1591000.0
2001-08-09,8.243251145555586,8.356099823670545,8.243251145555586,8.356099823670545,809800.0
2001-08-10,8.375500256528213,8.393132619594606,8.269704732866787,8.287337095933179,797800.0
2001-08-13,8.304969458999572,8.3226024946975,8.243255515635663,8.287337095933179,1234800.0
2001-08-14,8.287333989305925,8.43368510389498,8.287333989305925,8.419578680624635,1766200.0
2001-08-15,8.394890946524558,8.401944156339896,8.225617946743098,8.243250298650334,1339200.0
2001-08-16,8.22562006907637,8.435448070488132,8.216803218216764,8.419578680624635,1931800.0
2001-08-17,8.368443373943661,8.419578146105433,8.357864229793805,8.375496585131058,1888200.0
2001-08-20,8.202697467577702,8.44602788794089,8.202697467577702,8.419578680624635,4654800.0
2001-08-21,8.393128516320054,8.43721007506676,8.252067662856842,8.317308181465227,1636800.0
2001-08-22,8.340232255273555,8.46366077611821,8.278518331166891,8.46366077611821,2094200.0
2001-08-23,8.419580756673485,8.595907055242565,8.375499182031216,8.47247851171792,1951200.0
2001-08-24,8.42310921347765,8.613541307991882,8.419582606015883,8.595908943314646,1235600.0
2001-08-27,8.595908923839843,8.796920840283967,8.595908923839843,8.719337494195658,1521600.0
2001-08-28,8.754599622557807,8.833945906387825,8.41957943866821,8.639987277376802,4559000.0
2001-08-29,8.719337309239469,8.879794245508906,8.657622689054865,8.66643954381808,6365600.0
2001-08-30,8.595907390996738,8.71051975859595,8.507744238268566,8.71051975859595,2561200.0
2001-08-31,8.587091729103484,8.710520284907078,8.507744752327495,8.507744752327495,2644800.0
2001-09-04,8.518324437930458,8.70875650653189,8.472479219797414,8.569458557589074,3131600.0
2001-09-05,8.613538067679233,8.68406884511852,8.495399788994472,8.639987277376802,1969800.0
2001-09-06,8.639987216701265,8.90447662129416,8.595905649269113,8.798681128509536,3559400.0
2001-09-07,8.71051929478591,8.904477951407559,8.657620867860516,8.657620867860516,2815000.0
2001-09-10,8.613534469274308,8.745779117252711,8.560636744609159,8.728146766574682,1608000.0
2001-09-11,8.69288399493708,8.69288399493708,8.155089066687204,8.39312923525692,1470400.0
2001-09-13,8.287332337976942,8.684066332880093,8.287332337976942,8.631168601419237,2733200.0
2001-09-14,8.507745753808107,8.525378118442118,8.137460715441119,8.285574865314233,3078400.0
2001-09-17,8.199171492841353,8.47247707474313,8.128640716323517,8.40194697085663,2871400.0
2001-09-18,8.322599336939392,8.463660205843869,8.24325238798335,8.29615012974362,1819400.0
2001-09-19,8.333180064144297,8.375498669167385,8.024609060543394,8.155090809452455,3924800.0
2001-09-20,8.066921244885345,8.119818954587926,7.820064369432132,7.899411270301441,4930600.0
2001-09-21,7.626106800287179,7.9434937695879695,7.493862173692603,7.872963705649434,5012400.0
2001-09-24,7.97876388714894,8.190355550174187,7.934682318711651,8.17272251922046,2620800.0
2001-09-25,8.172722108136176,8.260885240576183,8.119824363198434,8.216803674356179,2470600.0
2001-09-26,8.22562228486666,8.260887007279447,8.031662948439003,8.107483312363133,1960000.0
2001-09-27,8.058110264704537,8.163905752284553,7.961130955650973,8.086322439567963,2801800.0
2001-09-28,8.137457073537655,8.250305771005934,8.111007865792336,8.178012032150862,2834600.0
2001-10-01,8.155089488736651,8.322599569518042,8.066926359128686,8.22033001630978,2369200.0
2001-10-02,8.223856886382897,8.260885240576183,8.066926618260695,8.216803674356179,3319200.0
2001-10-03,8.155088707193038,8.63116969597704,8.128639501792891,8.461896664783556,3320400.0
2001-10-04,8.472476892958467,8.481293071676202,8.207987495638443,8.216803674356179,3076800.0
2001-10-05,8.30739140086457,8.319824902193506,8.055167493388323,8.108454702026618,2686600.0
2001-10-09,8.090692260430444,8.170622397661704,8.01431464902891,8.046286703921414,2939800.0
2001-10-10,8.108455634634753,8.25588174345216,8.046287443264696,8.143979541046122,1567000.0
2001-10-11,8.172397380438174,8.36600561161947,8.172397380438174,8.346467738169016,2744200.0
2001-10-12,8.259434094160971,8.362455317775785,8.090692831991056,8.250553117746778,2821000.0
2001-10-15,8.152860813398451,8.152860813398451,7.977014503567286,7.996553057723533,5085200.0
2001-10-16,8.032073203018323,8.064045241689467,7.904185048333746,7.966352524875039,3551800.0
2001-10-17,8.046285026219557,8.064047651664561,7.966354905654236,7.992998505034304,3026800.0
2001-10-18,8.001883234061621,8.028526845944894,7.930834731664881,7.948596687870267,1786600.0
2001-10-19,7.921951437471914,8.017867607322911,7.921951437471914,7.93971406757861,2213600.0
2001-10-22,7.930831359116837,7.930831359116837,7.781628686683651,7.797614711500596,3293400.0
2001-10-23,7.904185857162481,7.921947801541936,7.797612835736256,7.815374780115712,2994800.0
2001-10-24,7.824256894278533,7.824256894278533,7.628872767288656,7.762089402302164,2730600.0
2001-10-25,7.744325265301963,7.93082905995688,7.70880137829599,7.904185467127689,1386200.0
2001-10-26,7.9041890586075185,8.055167679708216,7.8775454536720915,8.046286703921414,1862600.0
2001-10-29,7.948597142190719,8.019646326223636,7.904191571563955,7.921953528784566,2361800.0
2001-10-30,7.859785491398748,7.939715648860214,7.705254305356707,7.744330744223831,2747200.0
2001-10-31,7.788731621030011,7.886424353298114,7.753207730286828,7.788731621030011,3849200.0
2001-11-01,7.877546149748546,8.046287414908198,7.824259612744203,8.019644485193567,3801000.0
2001-11-02,8.019644556269952,8.232790706176393,8.010762902044613,8.197266799575377,2819000.0
2001-11-05,8.259431541096488,8.401529152525113,8.172396372960598,8.321599034354367,1786800.0
2001-11-06,8.344695559180561,8.472583831797602,8.277198895568757,8.472583831797602,2604000.0
2001-11-07,8.41929571320417,8.614679935557886,8.394428026701268,8.442386120022674,2552400.0
2001-11-08,8.437056646040583,8.579154306669404,8.392651084745632,8.419294692552638,2734800.0
2001-11-09,8.401532367152571,8.676846721682681,8.358903406200552,8.667965744615602,2918000.0
2001-11-12,8.579154301807085,8.66796542434665,8.454818594736674,8.653755997079369,1998400.0
2001-11-13,8.712370117124218,8.827824835946592,8.570272470740926,8.71414671883996,3509600.0
2001-11-14,8.73013393923538,8.810063410414196,8.570273641727514,8.667965744615602,2030600.0
2001-11-15,8.648428603572386,8.76921180865743,8.632442571205976,8.650205205821559,1779000.0
2001-11-16,8.646648655225427,8.667963129270317,8.36600525707224,8.614676605370637,2915600.0
2001-11-19,8.676842758726329,8.783416467581423,8.57026972744604,8.721248301355583,2367600.0
2001-11-20,8.641320650499898,8.701712228045237,8.572047420535435,8.588033446284935,1129400.0
2001-11-21,8.614679704185567,8.650204292088992,8.438833366729947,8.57737919179579,975200.0
2001-11-22,8.529425015055578,8.561397091087406,8.45482327845616,8.543634450194464,756600.0
2001-11-23,8.525867928142945,8.605798075484307,8.472581389107074,8.58448359538498,1085400.0
2001-11-26,8.596915876073858,8.694607963343445,8.49034213558203,8.694607963343445,1236800.0
2001-11-27,8.685727509677617,8.73901404433836,8.623559321260876,8.72835646637619,1570800.0
2001-11-28,8.650204718011251,8.747896831374506,8.598694096893741,8.623561106378004,1985000.0
2001-11-29,8.648424201813432,8.87222854103423,8.616452153353318,8.765654820308889,2114400.0
2001-11-30,8.739014610815387,8.774539195416994,8.614678903497316,8.698161575674824,1313400.0
2001-12-03,8.593363673239127,8.676845660550393,8.552510641666585,8.673293812218027,1559800.0
2001-12-04,8.685729797477494,8.765659281734312,8.614680614165625,8.650205205821559,2372400.0
2001-12-05,8.699936271239261,8.881111017301205,8.641321290864072,8.881111017301205,2850600.0
2001-12-06,8.859797910113699,8.961042537155162,8.778091161167435,8.810063219977907,2617600.0
2001-12-07,8.810060367884061,8.810060367884061,8.756773846308832,8.765654820308889,1855600.0
2001-12-10,8.712370657676157,8.818944407257176,8.667965098077833,8.792300800468153,3626000.0
2001-12-11,8.845592568477647,8.934403740204482,8.588040034954732,8.685732865914625,3937000.0
2001-12-12,8.74256301241621,8.774535055716191,8.641318434491199,8.747891460441284,2702600.0
2001-12-13,8.739014283252292,8.889992915181141,8.632440533442162,8.83670637906361,2761200.0
2001-12-14,8.79230041075603,8.827824992375103,8.632440132257724,8.680398215807216,3615400.0
2001-12-17,8.614677894070784,8.827824699129806,8.579153313631778,8.827824699129806,3056000.0
2001-12-18,8.82604700605582,9.00544581018047,8.82604700605582,8.969921234134256,2645800.0
2001-12-19,8.881112283517,9.012553043446092,8.81894476856242,8.977028458797006,2236200.0
2001-12-20,8.968146419197621,8.968146419197621,8.824272173328405,8.827824699129806,3716400.0
2001-12-21,8.827826757627287,8.833155208784387,8.525868769846845,8.596917947292303,8508800.0
2001-12-24,8.538300795689725,8.605797434817031,8.49922368710417,8.5542868239679,1049400.0
2001-12-27,8.580933805001296,8.8313812281387,8.580933805001296,8.818947720985273,1551200.0
2001-12-28,8.861865500104003,8.897635023582865,8.731307319316032,8.77423088394005,1322600.0
2001-12-31,8.709849118732263,8.826099260482193,8.709849118732263,8.756349038982803,1737200.0
2002-01-02,8.736678282911079,8.736678282911079,8.59360077668608,8.661562847985717,1025400.0
2002-01-03,8.683017891792263,8.915518753009504,8.683017891792263,8.835038184230088,2461200.0
2002-01-04,8.840404418175751,8.974539624987342,8.835039228222309,8.942347120772805,1525000.0
2002-01-07,8.843985697963483,8.958447687072251,8.843985697963483,8.928043337451145,2583800.0
2002-01-08,8.879752361205359,8.879752361205359,8.683020284241074,8.717001645285595,2713600.0
2002-01-09,8.709848455794058,8.745617989858857,8.595386492584385,8.640098239603608,4703200.0
2002-01-10,8.691961552525907,8.763500605880866,8.64903866631051,8.674077130310655,3491400.0
2002-01-11,8.650826934465368,8.790328021876585,8.604327026826283,8.604327026826283,3186000.0
2002-01-14,8.61148277817949,8.654405673405991,8.450520215462312,8.450520215462312,2668600.0
2002-01-15,8.495234466224291,8.53994622657284,8.470195989588674,8.513118897464782,2885400.0
2002-01-16,8.477347536664215,8.484500897703885,8.42905876784906,8.450520215462312,2100000.0
2002-01-17,8.495232985440666,8.531002523934065,8.459463446947264,8.527425501860007,1754000.0
2002-01-18,8.513119639485256,8.602543167976686,8.495235206685921,8.602543167976686,2157600.0
2002-01-21,8.559617392583656,8.683021575005661,8.559617392583656,8.665137148189887,1296400.0
2002-01-22,8.706270814366107,8.806425366168156,8.706270814366107,8.765289961461425,1890200.0
2002-01-23,8.772442873962694,8.843981927782277,8.756346620965637,8.843981927782277,1987000.0
2002-01-24,8.852924334785227,8.969175129251914,8.763500856656083,8.808212595720656,2969200.0
2002-01-25,8.772442032530304,8.79926934570118,8.747403570769176,8.77423088394005,1572400.0
2002-01-28,8.804638043761678,8.817157279630697,8.727733776425016,8.817157279630697,3800000.0
2002-01-29,8.826098282940954,8.843983390477334,8.602539555589388,8.629366875770414,3031200.0
2002-01-30,8.620428048820123,8.638312481133568,8.387927017508561,8.584658501945878,2798600.0
2002-01-31,8.564981162390643,8.70090523971685,8.527423462963808,8.690174176060452,4307600.0
2002-02-01,8.688386666767105,8.736674751272496,8.575712877677981,8.575712877677981,3196000.0
2002-02-04,8.584656169899116,8.584656169899116,8.432636489789356,8.432636489789356,2439200.0
2002-02-05,8.387921513289252,8.387921513289252,8.191189475701666,8.30207438422567,4929600.0
2002-02-06,8.302073980291983,8.302073980291983,8.083881194424945,8.226958598824694,4035000.0
2002-02-07,8.271670330340045,8.459459466255147,8.226958598824694,8.226958598824694,3145400.0
2002-02-08,8.300289990801247,8.314598079569446,8.235904955838784,8.271674495512066,879400.0
2002-02-11,8.298497910984109,8.40580579719852,8.29134386997064,8.361094064234699,1194000.0
2002-02-12,8.352151245707784,8.361093455199804,8.253785576801864,8.27882403627826,1476200.0
2002-02-13,8.2537888891234,8.260942250239617,8.182249819984252,8.2537888891234,3574600.0
2002-02-14,8.253788499406497,8.289557350040058,8.200133858961967,8.209076753867452,2661800.0
2002-02-15,8.194765608707248,8.26093877637338,8.184034548174832,8.25199656705312,1275800.0
2002-02-18,8.26273280122447,8.352156314912511,8.257366926475045,8.34321409999316,537000.0
2002-02-19,8.316384670262321,8.334269095579101,8.182249433645186,8.209076753867452,1858000.0
2002-02-20,8.237689501859077,8.260939110582985,8.157208250227058,8.200131129599557,2442600.0
2002-02-21,8.173307131403021,8.268095812587791,8.121441343406904,8.13217240782761,2357400.0
2002-02-22,8.200130694967399,8.298497042996626,8.200130694967399,8.218015795630363,1982000.0
2002-02-25,8.262732902909114,8.582869249591377,8.262732902909114,8.55783009236288,2279200.0
2002-02-26,8.559613151205008,8.71520977059336,8.559613151205008,8.709844581656565,2885800.0
2002-02-27,8.691964986418911,8.779600327288065,8.656196127857376,8.779600327288065,5052800.0
2002-02-28,8.799269397996495,8.956654892890702,8.783173146447691,8.858288532177498,3451200.0
2002-03-01,8.843982123394234,8.960232235613564,8.835039912030746,8.95486704524487,1510000.0
2002-03-04,8.91552006052413,9.142655765732725,8.91552006052413,9.076482586182808,2473800.0
2002-03-05,9.031773878816606,9.22850531416918,9.00494655479253,9.18021722252135,6416600.0
2002-03-06,9.097944039343544,9.3447530182224,9.094367018519565,9.296464260469124,2891200.0
2002-03-07,9.296464260469124,9.296464260469124,9.169483091329202,9.296464260469124,2446800.0
2002-03-08,9.264272197659654,9.317926148087333,9.14802208544084,9.174848719531187,2159400.0
2002-03-11,9.121198612557558,9.121198612557558,9.031775096748172,9.0514483793858,2529400.0
2002-03-12,8.942351846027798,9.015679103875335,8.924467415234666,8.996005820654508,2584200.0
2002-03-13,8.962022160744192,9.09436854216962,8.945925905463039,9.085426329734997,1763200.0
2002-03-14,9.076483875900978,9.12119561913202,8.9870603894389,9.067541663704182,2985400.0
2002-03-15,9.076482685584663,9.291099161397636,9.076482685584663,9.183790582367664,3257000.0
2002-03-18,9.291099513996992,9.294676534991767,9.156964296804292,9.174848719531187,1514600.0
2002-03-19,9.149811143905673,9.273215310105266,9.148022974358025,9.237446461175804,1193200.0
2002-03-20,9.167691397717304,9.291096190023486,9.156961020818857,9.273211091448152,2381000.0
2002-03-21,9.19273417405214,9.278580634450073,9.165906856694711,9.165906856694711,1186800.0
2002-03-22,9.144442333881043,9.30003894833368,9.13013425417438,9.27142347116714,6245400.0
2002-03-25,9.326869947993588,9.371581691402476,9.237446461175804,9.237446461175804,3518000.0
2002-03-26,9.210622739106736,9.414508259511855,9.210622739106736,9.337603976236617,1731800.0
2002-03-27,9.31792531737698,9.452060522611276,9.31792531737698,9.368002924592366,1883000.0
2002-03-28,9.377009034595565,9.612964828260484,9.377009034595565,9.476074491354913,3952200.0
2002-04-01,9.420238060322992,9.56253245421788,9.38781653545832,9.474273706063942,1579000.0
2002-04-02,9.43825040030365,9.58234568464635,9.429243886763064,9.474273706063942,2822800.0
2002-04-03,9.492290938640842,9.542724142380363,9.447261096130308,9.501296769722776,2357600.0
2002-04-04,9.420237043955002,9.49948995711812,9.3842130549809,9.41483368609404,4220000.0
2002-04-05,9.456268152085697,9.609369361612414,9.447262319837233,9.560737730050528,2501800.0
2002-04-08,9.510295319707316,9.636378919627177,9.456259687484613,9.584144177401749,1994600.0
2002-04-09,9.582343409241773,9.609360882146474,9.494084682045576,9.573337584940209,1421800.0
2002-04-10,9.57514015793238,9.825505827863289,9.57514015793238,9.825505827863289,2623000.0
2002-04-11,9.843518972010695,9.913765381596964,9.69041717104782,9.771470984839867,4268200.0
2002-04-12,9.7696707537431,9.879542945298478,9.699423652315096,9.715634416167624,1511600.0
2002-04-15,9.762465817119626,9.762465817119626,9.591352351365297,9.715634416167624,1252000.0
2002-04-16,9.726442080452564,9.852525726322993,9.656195664252056,9.780477732368292,1526200.0
2002-04-17,9.728241871041115,9.796687388848238,9.69221856523786,9.69221856523786,1904400.0
2002-04-18,9.699420028861155,9.76246217011476,9.60936041601342,9.726438187555605,3076600.0
2002-04-19,9.771471895679763,10.065066543182365,9.75346024075838,10.04165084210409,3015000.0
2002-04-22,9.996619009955236,10.03984793502519,9.933577543291197,10.009227303288046,2101800.0
2002-04-23,10.007428432355184,10.027240977947164,9.780477732368292,9.780477732368292,3134800.0
2002-04-24,9.798487778083512,9.861529242694354,9.654391823943705,9.683210877351582,3955600.0
2002-04-25,9.708429987268012,9.798489632095729,9.555328178800558,9.636381996565614,3505000.0
2002-04-26,9.654394290618445,9.672406633038245,9.54632298450206,9.54632298450206,3662200.0
2002-04-29,9.557126580322668,9.618367145937263,9.483277723590392,9.542716712130844,1674000.0
2002-04-30,9.542715587837602,9.71743144002718,9.519299898334816,9.71743144002718,2735000.0
2002-05-01,9.746254771817936,9.920970700838618,9.70842988628786,9.899355891592382,4099600.0
2002-05-02,9.90655792493743,10.120899567229944,9.73544451426844,9.861528116187712,4216600.0
2002-05-03,9.776871350878237,9.80749197653863,9.690414204996443,9.726438187555605,2118400.0
2002-05-06,9.694019623707172,9.694019623707172,9.45626222836211,9.510297875104074,1566200.0
2002-05-07,9.548125839709243,9.59135478331047,9.48328345495854,9.553529887097367,1219600.0
2002-05-08,9.61836980154797,9.76246508774896,9.573339981666384,9.733646030508762,1775400.0
2002-05-09,9.72643612751584,9.78047174635978,9.654388177657134,9.68140633062919,2237400.0
2002-05-10,9.663404477601048,9.681416139764911,9.501296769722776,9.501296769722776,4305400.0
2002-05-13,9.5553302298991,9.681413897142493,9.530113633870563,9.663402239150884,1129600.0
2002-05-14,9.708429550112497,9.798489190884965,9.68141138304054,9.75345937049873,2402200.0
2002-05-15,9.69942288909081,9.85252468833982,9.681411236049996,9.751657644849905,1183400.0
2002-05-16,9.708428868917888,9.852524146623246,9.618369234464476,9.848921678793053,1988800.0
2002-05-17,9.766069166604794,9.789484182092908,9.654394700166508,9.69942452747531,1987800.0
2002-05-21,9.618368155594478,9.6255724033463,9.483278719067028,9.537314356257928,2413600.0
2002-05-22,9.510296413045388,9.510296413045388,9.195087720558377,9.340984562722804,4588400.0
2002-05-23,9.393224674461411,9.544524960731287,9.393224674461411,9.528314191234486,2309000.0
2002-05-24,9.45626215816067,9.519303631041533,9.411232338359904,9.472472920772969,982400.0
2002-05-27,9.420240139127856,9.53551639204052,9.420240139127856,9.53551639204052,342000.0
2002-05-28,9.48688141522341,9.84171658929553,9.339183671996537,9.825505827863289,3539600.0
2002-05-29,9.744449647764196,9.805690210806162,9.638179279164904,9.690414018515469,2086200.0
2002-05-30,9.690420759103496,9.805697031579548,9.681414929147705,9.748058895341522,3245000.0
2002-05-31,9.690419324904646,9.901159287604436,9.690419324904646,9.883146943257922,2478400.0
2002-06-03,9.771471904899103,9.89395308236174,9.771471904899103,9.780477732368292,2054600.0
2002-06-04,9.83270762357897,9.83270762357897,9.68140746089218,9.71743144002718,2049800.0
2002-06-05,9.780476409341285,9.780476409341285,9.63818201843456,9.674206010538866,2282000.0
2002-06-06,9.72283997049206,9.72283997049206,9.546323134606132,9.591352960712769,1878200.0
2002-06-07,9.57694306597003,9.636382766111348,9.524708989995052,9.600358767883334,1840000.0
2002-06-10,9.575141852357993,9.654394096106566,9.490485562442052,9.519304622632497,1721800.0
2002-06-11,9.582347371642298,9.60936485571901,9.375209891551,9.41303478151878,2077200.0
2002-06-12,9.483285107558908,9.564338274397176,9.438255265048374,9.501296769722776,2003200.0
2002-06-13,9.501287582329756,9.501287582329756,9.232909678154076,9.330174208829842,1680200.0
2002-06-14,9.245523062370212,9.366202651338824,9.213101536685995,9.213101536685995,1812200.0
2002-06-17,9.22390482911449,9.474270427862018,9.22390482911449,9.333777660127495,2339800.0
2002-06-18,9.366205595168,9.400428022101767,9.279748395203152,9.285151755481971,3215000.0
2002-06-19,9.258131212534634,9.357196678533438,9.222107219325837,9.232913936318113,2424000.0
2002-06-20,9.231113826285066,9.250927058580013,9.060000359402103,9.123042524622448,3144800.0
2002-06-21,9.078012953044135,9.227511614063516,8.944724369333546,8.978946788819766,3481400.0
2002-06-24,8.987954981228622,9.002364170559714,8.852865481633609,8.917707864274604,2669000.0
2002-06-25,9.005962434487511,9.059998071674354,8.939318504860418,9.004161544324793,4141600.0
2002-06-26,8.825843244883838,9.032980657103932,8.735783619936043,8.784415899859903,5331200.0
2002-06-27,8.893313201059712,9.071179381998546,8.838864483197296,8.938687248003895,4501200.0
2002-06-28,8.938690093628006,9.138335686798202,8.929615419820859,9.072997619974794,3633400.0
2002-07-02,9.10022304040732,9.129262416466466,8.960470826762263,9.065738997697505,3245000.0
2002-07-03,9.065734513327742,9.129257900674832,8.976801078688819,9.056659842614298,2918200.0
2002-07-04,9.04213644362556,9.0566564652347,8.993132409223804,9.023987108966868,1691600.0
2002-07-05,9.060290725962648,9.074810755500948,8.97498797566106,9.020362029438568,1974000.0
2002-07-08,9.02943583565457,9.225452061501764,9.02943583565457,9.165557983930771,1596200.0
2002-07-09,9.229085089595388,9.299869216756235,9.229085089595388,9.254495149074147,2755600.0
2002-07-10,9.238158870308546,9.2563082173228,9.111111364149156,9.167374755305262,3054800.0
2002-07-11,9.154671541551805,9.181896258790909,8.929616556141378,8.929616556141378,4660200.0
2002-07-12,8.956839013394637,8.980433718048745,8.804382146716069,8.85157155602428,1863600.0
2002-07-15,8.940503782463905,8.940503782463905,8.729968188131332,8.818901643450413,2026400.0
2002-07-16,8.802566544410844,8.89149999557738,8.731783130397236,8.731783130397236,3279800.0
2002-07-17,8.893316447443866,8.938690510951233,8.775343605383407,8.92054116248959,2109800.0
2002-07-18,8.891506196731505,8.984069027531085,8.84794676953819,8.89513551434014,2324000.0
2002-07-19,8.829794718659036,8.829794718659036,8.530325565482647,8.530325565482647,5722400.0
2002-07-22,8.503097183267977,8.530321891778723,8.33249099467952,8.461353137943773,3232600.0
2002-07-23,8.448650135674603,8.711819831556863,8.212705153707251,8.230854501415035,8053600.0
2002-07-24,8.1673316390928,8.403276636862602,7.996725405212264,8.403276636862602,7339000.0
2002-07-25,8.366976700224697,8.557548313240135,8.330678004748648,8.484949537581565,4211200.0
2002-07-26,8.557550285718099,8.59384898956084,8.441392079419781,8.530325565482647,2486000.0
2002-07-29,8.593845700196196,8.755377916823562,8.530322300432104,8.657369792313421,2710600.0
2002-07-30,8.657370470545072,8.8207166651723,8.577511684753233,8.76626793362989,3423200.0
2002-07-31,8.729966355119451,8.938687248003895,8.711817013282984,8.938687248003895,4139400.0
2002-08-01,8.938691505899223,9.089333745840936,8.811643975466536,8.956840856381033,3803800.0
2002-08-02,8.956840519899458,9.056664020859364,8.947765844999463,9.029439303806058,2404400.0
2002-08-06,8.984064042162352,9.056662816414043,8.933245315598102,9.018548079137632,1729800.0
2002-08-07,9.056662856562134,9.096591559459666,8.911465307415089,9.038512816742138,2122400.0
2002-08-08,9.047589330347812,9.14741283877432,9.01310528620716,9.14741283877432,2568400.0
2002-08-09,9.138333277334311,9.298050125170572,9.100219241981703,9.165557983930771,1373000.0
2002-08-12,9.083883955817864,9.120183331428478,9.040325258967531,9.102033989799672,1590200.0
2002-08-13,9.0748122040289,9.156485652335808,9.011288795541988,9.038512816742138,2002600.0
2002-08-14,9.05666173708996,9.07299642473225,8.92053957085526,9.067551067282723,4233400.0
2002-08-15,9.06573875763026,9.083888107554118,8.929616556141378,8.929616556141378,1849000.0
2002-08-16,8.929617917649663,8.971361982721952,8.84794444583283,8.902393196259577,2414800.0
2002-08-19,8.866087730646441,9.020359892351957,8.866087730646441,9.014914536388645,1695400.0
2002-08-20,8.984060336760091,9.192781207383574,8.984060336760091,9.138331802975404,1832200.0
2002-08-21,9.190968197116003,9.256306945152405,9.102035439674442,9.125629449079607,2979000.0
2002-08-22,9.12562980282128,9.129259810336585,9.03851169951345,9.067551067282723,1666200.0
2002-08-23,9.047586329678218,9.092960384876912,9.027622326967428,9.047586329678218,1329800.0
2002-08-26,9.054847181275276,9.111111264167166,9.054847181275276,9.111111264167166,2658600.0
2002-08-27,9.069370546512245,9.08933525075979,8.650113834374153,8.69911791961264,6924800.0
2002-08-28,8.62107035127506,8.62107035127506,8.445018798338129,8.512172897463364,7095800.0
2002-08-29,8.47224365533773,8.50128302301618,8.403274897468977,8.474058312913135,3513200.0
2002-08-30,8.474061466760965,8.59384898956084,8.457726773090373,8.530325565482647,2082400.0
2002-09-03,8.494025100024706,8.526694483253339,8.32160350906322,8.325233517461214,2735800.0
2002-09-04,8.343384022408252,8.466801545374976,8.343384022408252,8.457726177699763,2240600.0
2002-09-05,8.394202194715112,8.528509734466006,8.287119371455963,8.528509734466006,3480400.0
2002-09-06,8.575695564927429,8.61199494388451,8.381494683713088,8.394199362495103,1879000.0
2002-09-09,8.421423597450984,8.539395707003203,8.394198891671918,8.501281672794935,2527200.0
2002-09-10,8.484949537581565,8.586587685032915,8.448650149752279,8.484949537581565,2055000.0
2002-09-11,8.50310055462326,8.66826214393497,8.486765861510964,8.639222766441264,1847800.0
2002-09-12,8.566621816253669,8.639219889636555,8.484948377888923,8.494023050517642,2381400.0
2002-09-13,8.430501060268528,8.495839821892137,8.405091695715626,8.495839821892137,2005400.0
2002-09-16,8.439577421169002,8.530325565482647,8.439577421169002,8.530325565482647,1590800.0
2002-09-17,8.532134871588543,8.575694258170106,8.414162773395864,8.452276803934131,2251400.0
2002-09-18,8.385124907570578,8.39419957945613,8.239928080342494,8.276226767884701,2393400.0
2002-09-19,8.239930195723595,8.249004869938826,7.958610448578594,8.022134552791737,2513600.0
2002-09-20,7.849716210611794,8.109256015853832,7.849716210611794,8.034842548834659,4511000.0
2002-09-23,7.945904219307318,7.994908281353427,7.768038008373177,7.831562100219523,2521600.0
2002-09-24,7.795266201643359,7.994911854142959,7.768041479778213,7.815230905364006,3030000.0
2002-09-25,7.913235634370285,7.994909079265013,7.804338169412781,7.99309442153544,1872400.0
2002-09-26,8.034840527240073,8.103809308602516,7.994911123448126,8.094733940574619,2089600.0
2002-09-27,8.09289841192522,8.144142229513623,7.950146680130211,7.959297960252129,1417200.0
2002-09-30,7.955638963570085,8.235650869734737,7.862301196085351,8.199047837351408,3033400.0
2002-10-01,8.1624469347416,8.336310860319013,8.016035465150868,8.31800968842453,2381200.0
2002-10-02,8.211860768489451,8.30519855841707,8.08375047341631,8.107542554907953,1998200.0
2002-10-03,8.10570936632232,8.180745255567334,7.953807052550048,7.959297960252129,1631600.0
2002-10-04,8.025186070543084,8.025186070543084,7.834851508686431,7.924528228589621,3887000.0
2002-10-07,7.8696239262608065,7.970281767083989,7.805569127049222,7.8677940883454545,2639200.0
2002-10-08,7.951977261177234,8.162443440444191,7.89158216311933,8.05263505979575,3838200.0
2002-10-09,7.961132887510275,7.992245025754116,7.6902714385632,7.78360855143982,3259000.0
2002-10-10,7.74334058623658,8.043484132043329,7.695756444694752,8.008710944421695,4752000.0
2002-10-11,8.061787368652949,8.250292749941485,8.036165454223099,8.167936097742105,2001000.0
2002-10-15,8.327158675636348,8.684037044221155,8.299706224920278,8.656584593505086,5635600.0
2002-10-16,8.565082602429918,8.612666786402697,8.464424718380926,8.552271637086152,2480600.0
2002-10-17,8.757246135794645,8.832282075061558,8.60351388240083,8.731624209919861,4038000.0
2002-10-18,8.711488924547348,8.976860058830047,8.667565840531285,8.958558890180827,2357000.0
2002-10-21,8.885355672462866,9.086672082972992,8.859733748868592,9.044578124902332,1508400.0
2002-10-22,8.967711456055124,9.013465085932957,8.557758625165953,8.557758625165953,3582600.0
2002-10-23,8.574230838703986,8.60168329870255,8.382065713149217,8.565080251419484,2604600.0
2002-10-24,8.599853074571186,8.967711972802327,8.504685435164044,8.795678565880777,4816400.0
2002-10-25,8.837766747869892,8.903652052551154,8.693185184613194,8.894500772788492,2903800.0
2002-10-28,8.962217461678513,9.05006431019379,8.90548273324076,8.97685825402538,2818400.0
2002-10-29,8.857897130510224,8.857897130510224,8.565073675218473,8.6657314543538,2564600.0
2002-10-30,8.737114364206374,8.737114364206374,8.546779076850482,8.565080251419484,2045400.0
2002-10-31,8.601678569796603,8.618149897111362,8.372910522727544,8.396702595103234,1789000.0
2002-11-01,8.436967468927154,8.583379615264036,8.345460226539029,8.583379615264036,1998800.0
2002-11-04,8.629131307401199,8.874370690103486,8.619980026692286,8.78469330542692,1886600.0
2002-11-05,8.46441834421126,8.510171956882672,8.296045384689931,8.436965897350523,6065200.0
2002-11-06,8.436970683579077,8.49187560844769,8.153298263720083,8.361934744156438,4588800.0
2002-11-07,8.263106541235171,8.39121615732343,8.263106541235171,8.32899118744697,2982000.0
2002-11-08,8.34546003041822,8.435137433034875,8.299706410299384,8.372912481747461,1487200.0
2002-11-11,8.44612193055585,8.44612193055585,8.308861015312658,8.32716219142037,1226000.0
2002-11-12,8.41684004879852,8.460763152901105,8.363765658041503,8.398538173634815,1898600.0
2002-11-13,8.36742269975186,8.475401276694361,8.31434833013803,8.41866653350597,1260200.0
2002-11-14,8.47539888181168,8.480889091549724,8.382061127396879,8.464417764190916,1370600.0
2002-11-15,8.45527142443509,8.45527142443509,8.318010526954469,8.409517791941548,3080800.0
2002-11-18,8.473572598174494,8.473572598174494,8.299708655070038,8.409517791941548,2820600.0
2002-11-19,8.374742806905095,8.418666591959937,8.29970689346777,8.343630678522612,3104800.0
2002-11-20,8.343633914292894,8.44612232040395,8.281408935251386,8.415009481810621,3796000.0
2002-11-21,8.464419107622069,8.614490914867787,8.446117940160802,8.610830541746575,4011000.0
2002-11-22,8.588868178730513,8.920124583960138,8.546774939084436,8.920124583960138,3829000.0
2002-11-25,8.92012497653158,9.077516823730512,8.889012155683647,9.040914490702008,2171000.0
2002-11-26,9.031765336096749,9.0958208302699,8.784696039250784,8.876203289659646,1969200.0
2002-11-27,8.91280811193781,9.121444572892344,8.894506239308871,8.967712333534521,2705600.0
2002-11-28,8.940255980439357,9.077516823730512,8.90365364741085,9.040914490702008,756800.0
2002-11-29,9.01346072131136,9.0756856557396,8.921953505866574,8.987838812689965,1208600.0
2002-12-02,9.05922296823276,9.093995491930029,8.876208362813916,8.887189490471359,2361400.0
2002-12-03,8.839601161610409,9.101311980624995,8.830450575254686,8.986012637736929,5674400.0
2002-12-04,8.967711911016414,9.040918001792924,8.940259452438967,9.015295381319632,3191800.0
2002-12-05,9.086671673089311,9.086671673089311,8.921958317205963,8.931108904056142,5800400.0
2002-12-06,8.876201787851889,9.03908455431755,8.876201787851889,9.03908455431755,1915800.0
2002-12-09,9.031767382689258,9.21478192497796,9.000655245609819,9.08667230389193,3687400.0
2002-12-10,9.123271306957852,9.30628578210762,9.123271306957852,9.284324240570196,3696800.0
2002-12-11,9.223933057008663,9.434399358248871,9.223933057008663,9.381324974314143,3321800.0
2002-12-12,9.425247573014596,9.663166304160727,9.388644530189426,9.571659046170296,4012200.0
2002-12-13,9.507598616385796,9.68146244327013,9.434392574073057,9.646689259006523,2128000.0
2002-12-16,9.69062078331396,9.782128060402576,9.68147019523412,9.782128060402576,1960600.0
2002-12-17,9.745522807186262,9.752843555253492,9.571658880386808,9.644864964769196,1921400.0
2002-12-18,9.595446455919069,9.681463459947736,9.525900778233236,9.580804966661152,2915200.0
2002-12-19,9.580809007012826,9.699768713894027,9.562507835867224,9.589960290730556,2038200.0
2002-12-20,9.63571437875764,9.672316722803874,9.589960750554884,9.644864964769196,3417800.0
2002-12-23,9.663162786357578,9.809574206213275,9.619239709473227,9.791273040535584,2138200.0
2002-12-24,9.745521908459514,9.782124947275191,9.72722073812412,9.747351746235095,585400.0
2002-12-27,9.772973755821788,9.782124340421811,9.624731771979963,9.681466513531866,484800.0
2002-12-30,9.655843922589062,9.73637074281155,9.6265616329113,9.664995205356057,1297400.0
2002-12-31,9.699767348697891,9.727219799697425,9.628391813872913,9.637542398157812,820000.0
2003-01-02,9.646696567572318,9.855333038643629,9.646696567572318,9.855333038643629,1432400.0
2003-01-03,9.86454771154272,9.892205603296675,9.827670756993914,9.890361368716064,919800.0
2003-01-06,9.938303719599851,10.095029930320942,9.901426757262668,10.03787060352983,3182400.0
2003-01-07,10.002841333099536,10.039718308181236,9.93830715423391,10.002841333099536,2889400.0
2003-01-08,9.958582296957166,9.988083717017734,9.72257093647263,9.763135652819413,3300200.0
2003-01-09,9.81845958247971,9.846117496454402,9.580603773081268,9.724423941031707,2574400.0
2003-01-10,9.643289971869104,9.79632913918846,9.635914437773549,9.680166938977232,2031000.0
2003-01-13,9.707822724320518,9.752074512509834,9.589816314620204,9.606410911033567,1732000.0
2003-01-14,9.624849300324623,9.634068363826644,9.477342174183944,9.481029236889182,4045000.0
2003-01-15,9.530811219420295,9.58612699669865,9.370397294073303,9.422024602605823,2657600.0
2003-01-16,9.431248750336922,9.514221048072187,9.418341917206115,9.514221048072187,2492600.0
2003-01-17,9.440464609369256,9.56031383392284,9.403587654364529,9.495779690191634,2045800.0
2003-01-20,9.541876245155825,9.624849222744112,9.495780224647824,9.519750352255429,935600.0
2003-01-21,9.606415054253718,9.606415054253718,9.431250654016315,9.440469721917792,3225800.0
2003-01-22,9.431249178631228,9.51975348270577,9.403591275883697,9.458906378009074,1948200.0
2003-01-23,9.514219064778867,9.541876960504942,9.468123040815072,9.488405403898264,1941000.0
2003-01-24,9.512374580305076,9.512374580305076,9.327990502922438,9.403587946514545,3063800.0
2003-01-27,9.44046733555771,9.44046733555771,9.228425310574776,9.246864145086557,2978800.0
2003-01-28,9.357492526047766,9.4220266759141,9.219204459160364,9.219204459160364,4360200.0
2003-01-29,9.21920945011406,9.265305497364627,9.01085511959792,9.254242192811343,7986400.0
2003-01-30,9.25608112669654,9.339054104894538,9.25608112669654,9.280051254480286,3112000.0
2003-01-31,9.274517495018667,9.399898704216064,9.237640544660142,9.348271395735722,1958400.0
2003-02-03,9.3316772150094,9.398055587909871,9.292956731940574,9.366709932542712,1365400.0
2003-02-04,9.265298433271369,9.383304111723197,9.246860309776768,9.348271395735722,2357000.0
2003-02-05,9.366713500571445,9.403590466604603,9.259771072781872,9.368557735726398,1906000.0
2003-02-06,9.339053890940392,9.383305676052563,9.274519041211772,9.30217693443396,857800.0
2003-02-07,9.33905797705756,9.36671517901116,9.2468658971394,9.294805469214152,1095600.0
2003-02-10,9.339058933920624,9.339058933920624,9.193395263916756,9.24133484090331,1822600.0
2003-02-11,9.237641559305144,9.357491485292114,9.200765308265524,9.320614530883091,4947200.0
2003-02-12,9.340897740961742,9.381462464839837,9.278207123772622,9.305865017938498,1513600.0
2003-02-13,9.3114011108015,9.33905901921122,9.29296297410824,9.331683483185987,2059800.0
2003-02-14,9.31324264265268,9.412810247496903,9.31324264265268,9.379621045882164,1059200.0
2003-02-17,9.44046626381671,9.57691010686582,9.40358930234928,9.56031550937395,1743400.0
2003-02-18,9.551099336445231,9.683856156572316,9.523442134498591,9.682011921087357,3250200.0
2003-02-19,9.645134531408283,9.66910396297037,9.541879160707357,9.587975195300142,1913600.0
2003-02-20,9.634072678448184,9.652510813709744,9.551099663031613,9.643291746078964,1145200.0
2003-02-21,9.661730368982454,9.685699803613335,9.628541163556877,9.6764807361884,1514200.0
2003-02-24,9.64328839423399,9.661727226456298,9.517907148600424,9.534501745915737,1172000.0
2003-02-25,9.56031719686094,9.624852066662353,9.464438064839385,9.615633000510623,2448400.0
2003-02-26,9.523443736161664,9.65988764346645,9.523443736161664,9.551100942759726,2053600.0
2003-02-27,9.587976824488228,9.818457036615348,9.587976824488228,9.770517461975611,2677000.0
2003-02-28,9.753917942305824,9.929082252538638,9.689383093415826,9.707821923114151,173600.0
2003-03-03,9.680169463095682,9.846115506668111,9.63407341803332,9.63407341803332,1922800.0
2003-03-04,9.615635831561606,9.687545553434378,9.525287268586924,9.551100942759726,2359000.0
2003-03-05,9.54187928477621,9.613788987136823,9.458906280756397,9.486564183219558,1808800.0
2003-03-06,9.468123460387057,9.493937825781108,9.431247202277486,9.433090733835153,1847600.0
2003-03-07,9.40174816806902,9.532660746457706,9.313243156632176,9.510534845283352,2535000.0
2003-03-10,9.449688789819266,9.523442739770651,9.403592746942095,9.440469721917792,1860200.0
2003-03-11,9.458906828683311,9.495783799647146,9.274522677233852,9.30771188076433,1084600.0
2003-03-12,9.307708737563964,9.329834631322496,9.158357372112556,9.219204459160364,1007200.0
2003-03-13,9.283739760865751,9.37593181689568,9.228424667921711,9.228424667921711,2765400.0
2003-03-14,9.313242150690856,9.366713717508883,9.25608352021678,9.292960487104027,1826400.0
2003-03-17,9.265301227306276,9.466279928829394,9.233956267239234,9.433090733835153,1025000.0
2003-03-18,9.44968751854658,9.59719469523532,9.431249385224124,9.532660525237027,2629000.0
2003-03-19,9.606413230989238,9.652509265117532,9.578756032534056,9.615633000510623,1919400.0
2003-03-20,9.632225095421044,9.731791968678136,9.58797260468608,9.661726521454533,1865000.0
2003-03-21,9.735483990107898,9.827676074679696,9.689387947822002,9.79079910017702,5649000.0
2003-03-24,9.698604222419192,9.80923511406566,9.643289128280747,9.652508193408895,2024200.0
2003-03-25,9.661731842767164,9.70782789029302,9.62301062828435,9.646980769941356,2599200.0
2003-03-26,9.678323732584664,9.68016726448572,9.523441028218103,9.587975195300142,1953200.0
2003-03-27,9.56953819545759,9.678324878107306,9.56031842475205,9.650666972730184,506000.0
2003-03-28,9.661812336119912,9.749140482123392,9.58749041925061,9.726843481790802,1783600.0
2003-03-31,9.633944550409778,9.67853785668554,9.559623318332246,9.643235324607708,731200.0
2003-04-01,9.587491546411064,9.69897443482158,9.55962135589824,9.60607238220602,401400.0
2003-04-02,9.745424116643012,9.801165198764982,9.719411658905184,9.782585074319766,3124200.0
2003-04-03,9.773294680686222,9.773294680686222,9.652522449556306,9.66367024113936,2897800.0
2003-04-04,9.7175557422859,9.7175557422859,9.61536361375211,9.671104710335406,1388600.0
2003-04-07,9.773294708552966,9.821604168171753,9.76400464594515,9.801165605162751,1719400.0
2003-04-08,9.79744594230724,9.847613113031732,9.737988712289935,9.79187204848877,1650200.0
2003-04-09,9.791875136542377,9.856906280886951,9.754714178865624,9.782585074319766,1538400.0
2003-04-10,9.819749492695724,9.929373974556444,9.791879294194151,9.921942346894658,2456400.0
2003-04-11,9.98139724824762,10.079873202027194,9.98139724824762,10.052002301364151,3261200.0
2003-04-14,10.033422457290616,10.061293358742118,9.996261491617428,10.025990122398683,3492600.0
2003-04-15,10.005548313026331,10.051999327866357,9.986968190604816,10.04085153792794,2303600.0
2003-04-16,10.044570540986328,10.06500839790762,9.977680947319744,10.024131975278602,3463600.0
2003-04-17,9.959100244202611,10.070583138068333,9.959100244202611,10.052002301364151,924600.0
2003-04-21,10.012983607465053,10.05757690676863,9.99626120882452,10.052002301364151,1243800.0
2003-04-22,10.014839871054589,10.098451137316708,10.005549100326537,10.070580951491433,4595800.0
2003-04-23,10.098450033698189,10.20621672504682,10.089159972771702,10.174629667353308,2474000.0
2003-04-24,10.163485755650632,10.265677882405978,10.146763356088018,10.154195691179511,2369400.0
2003-04-25,10.170918779346495,10.208079039746863,10.135615539665,10.146764043057027,1679400.0
2003-04-28,10.146757322508076,10.26567177811577,10.13746726356111,10.25080711677178,2354000.0
2003-04-29,10.256385064179089,10.312126144826294,10.206217878960713,10.248952731083111,1930400.0
2003-04-30,10.28611454204988,10.36601035750129,10.256385915983287,10.36601035750129,3173800.0
2003-05-01,10.349287871550915,10.382732664184934,10.224798763682882,10.312126912092412,1896000.0
2003-05-02,10.265676895892666,10.410603872317145,10.265676895892666,10.382733681582044,2135000.0
2003-05-05,10.392019669348588,10.516508031803737,10.392019669348588,10.492354017730614,2953600.0
2003-05-06,10.497929242031988,10.579682772116628,10.479349119808369,10.54438025637726,2298200.0
2003-05-07,10.507225611723188,10.55739282239102,10.4830708713009,10.536954250401903,2804800.0
2003-05-08,10.497929782988834,10.531374571743736,10.460768827840472,10.509078282169224,2599000.0
2003-05-09,10.492355454660572,10.626133895371453,10.492355454660572,10.581541318063236,1925800.0
2003-05-12,10.544382628989998,10.841668904178247,10.544382628989998,10.81194027665942,2804800.0
2003-05-13,10.7766403828481,10.925283556716275,10.746911748074464,10.834239922816138,3678800.0
2003-05-14,10.824945770892558,10.904841584814587,10.74876612375601,10.886261459673516,2018000.0
2003-05-15,10.886259057130454,10.925277736587288,10.832375713812247,10.888116785720037,1264600.0
2003-05-16,10.813798760010789,10.951293397068206,10.813798760010789,10.915990873237009,1605600.0
2003-05-20,10.91599121201572,11.012609432053036,10.87139791477295,10.977306907126223,3158800.0
2003-05-21,10.934570210312112,10.994027461307155,10.824945770892558,10.886261459673516,2011000.0
2003-05-22,10.875111198751055,11.008890346225645,10.85281491043403,10.906698256920874,2195000.0
2003-05-23,10.850960560032163,10.953152681153036,10.832379723327906,10.878830751908886,2100800.0
2003-05-26,10.8695372047939,10.88811732675769,10.845382479211992,10.852814811511998,555400.0
2003-05-27,10.836091879777593,10.995883472356446,10.765486144008433,10.888116785720037,4097200.0
2003-05-28,10.888121497677163,10.932714799773358,10.771065408649328,10.84724507194102,2366800.0
2003-05-29,10.826805545105548,10.973590961712324,10.813799314144076,10.904842930874358,2462400.0
2003-05-30,10.888120815867795,10.98102287302976,10.823089659368996,10.878830751908886,2809600.0
2003-06-02,10.91599196687018,11.12037621379912,10.869540937223924,11.064635119980906,4277800.0
2003-06-03,11.018179561263093,11.07392063216869,10.984734776962496,11.018179561263093,3534800.0
2003-06-04,11.00889051854126,11.241145592772089,10.99588429108723,11.105508714475633,2817800.0
2003-06-05,11.060918706309357,11.267161386753058,11.03676468175729,11.19469789552396,2638800.0
2003-06-06,11.207703893982025,11.315470618340711,11.07764087481294,11.129666507752434,2828400.0
2003-06-09,11.008892041474851,11.085071688009558,10.971731082699952,11.003318145733838,1228800.0
2003-06-10,10.971732624944664,11.127808106708988,10.889979071177237,11.120375772152013,2716800.0
2003-06-11,11.092507194425098,11.254156596229874,11.092507194425098,11.250440428410776,3569600.0
2003-06-12,11.21513921148714,11.287602720484395,11.1872683039713,11.261590251489135,1972200.0
2003-06-13,11.209558267445187,11.282021730893684,11.15753265337008,11.21327372457768,1657600.0
2003-06-16,11.213277707970384,11.425094987862876,11.203987644266624,11.408372589681536,1541800.0
2003-06-17,11.426950740211012,11.426950740211012,11.298746182191229,11.354487263556948,1240400.0
2003-06-18,11.354486880247752,11.354486880247752,11.26158484484568,11.343338380836444,1093800.0
2003-06-19,11.31546805475089,11.352628301420513,11.241146143839098,11.31546805475089,1601200.0
2003-06-20,11.3340432302661,11.3340432302661,11.157529300496568,11.207696462143865,3877600.0
2003-06-23,11.166826664374565,11.19469756423162,11.08321538237625,11.09250544606646,1799600.0
2003-06-24,11.088792496898636,11.174262241710924,11.060921588953194,11.111088797983005,2241200.0
2003-06-25,11.101798731596736,11.194700813032693,11.0869340583494,11.111088797983005,1865000.0
2003-06-26,11.111087388534658,11.159396861673782,11.055346288501202,11.159396861673782,1755200.0
2003-06-27,11.211803327485256,11.314749623296713,11.146291529047224,11.183726740437915,1985000.0
2003-06-30,11.174366134512168,11.352182821572269,11.136930929759966,11.249235829999426,4238000.0
2003-07-02,11.27731934167469,11.296036598543466,11.17437300086126,11.17437300086126,1738800.0
2003-07-03,11.178110841900748,11.3428246168205,11.174367249650224,11.239878328991352,1901400.0
2003-07-04,11.241756268016982,11.286677970109078,11.172500846763835,11.17437300086126,302600.0
2003-07-07,11.20244691972292,11.370905058041629,11.18372966613971,11.35967427748123,1643400.0
2003-07-08,11.38961994522682,11.408337908938492,11.296032268720378,11.393363537969153,1906000.0
2003-07-09,11.370901282691504,11.492565532639944,11.34282469762118,11.42705373881493,1104800.0
2003-07-10,11.419569615887472,11.47385064743385,11.324110486286434,11.47385064743385,1199000.0
2003-07-11,11.445775653648584,11.503799568943847,11.393366057682504,11.417699058880416,2823200.0
2003-07-14,11.492566471501323,11.713433435778333,11.47759210116926,11.689100440997365,1672200.0
2003-07-15,11.707819816793918,11.866919317397134,11.707819816793918,11.735896409258432,2813400.0
2003-07-16,11.754612102643796,11.754612102643796,11.672255203830208,11.70781826408708,1131400.0
2003-07-17,11.679741816548464,11.743381462425182,11.567436181109812,11.689100440997365,1923600.0
2003-07-18,11.64230965697086,11.689103505500473,11.539363333009208,11.672257691469111,1232800.0
2003-07-21,11.661019868540832,11.730274522616025,11.604867427019952,11.705942250167762,1266200.0
2003-07-22,11.719048476367892,11.932428255637708,11.629204396360462,11.88376298005683,3081200.0
2003-07-23,11.92306259306907,11.9885743536235,11.894986022257616,11.91370397413754,3302800.0
2003-07-24,11.9511456337849,12.050348339320946,11.795790466889155,11.80140549881994,4718600.0
2003-07-25,11.872528411913034,11.880015594694306,11.763966403635754,11.820119560478236,2280000.0
2003-07-28,11.838840711065505,11.885634547868133,11.79204687426287,11.80140549881994,1995800.0
2003-07-29,11.754613933183368,11.801407779027262,11.65166761513028,11.715307274038675,1727800.0
2003-07-30,11.632945354803748,11.67973918050446,11.39897622630019,11.410206287497406,3678000.0
2003-07-31,11.464489724587578,11.464489724587578,11.273570789614414,11.318493185968151,3073600.0
2003-08-01,11.277310726689963,11.333463168417794,11.168748720534731,11.168748720534731,1770400.0
2003-08-05,11.221161073460095,11.277313529142008,11.103240416716034,11.10885544807906,2771600.0
2003-08-06,11.108854269492886,11.221159882958938,10.925422552917189,11.19308330108814,3378800.0
2003-08-07,11.08826970375035,11.172498052612598,11.02463004668766,11.043347298875409,1729800.0
2003-08-08,11.092008541253897,11.284799595821733,11.092008541253897,11.249235829999426,2804400.0
2003-08-11,11.258600585753433,11.434545204553151,11.241754771207477,11.389622794424772,2385400.0
2003-08-12,11.398981950825563,11.53936349842678,11.393366203389634,11.53936349842678,1735200.0
2003-08-13,11.578668151225928,11.666640800943007,11.567437372320338,11.604872587988288,2776400.0
2003-08-14,11.604872461932311,11.631076898410033,11.46449094021539,11.492567530165712,2096600.0
2003-08-15,11.486947978698304,11.50192234544949,11.445769898166764,11.48320438701051,397200.0
2003-08-18,11.45138744828409,11.586153922628345,11.445772416525498,11.507539907921776,1863800.0
2003-08-19,11.511284967443617,11.711562551219217,11.49256771651813,11.661025116899577,3104400.0
2003-08-20,11.616100132942528,11.657278216097575,11.46823146493068,11.49630733335224,2045400.0
2003-08-21,11.539360908284433,11.604871996853294,11.445773230890454,11.458875448604225,2401200.0
2003-08-22,11.531875083742593,11.531875083742593,11.355929772505432,11.355929772505432,2782400.0
2003-08-25,11.355927780010225,11.408337361872396,11.305391065455376,11.370902150261497,1299200.0
2003-08-26,11.42705571206814,11.46449092728724,11.32785299865226,11.365288213871365,4293000.0
2003-08-27,11.417695186718118,11.464489019450571,11.335338298155206,11.43266955592077,5166400.0
2003-08-28,11.464489567819111,11.47759178448953,11.363414712918283,11.455130943628427,1122800.0
2003-08-29,11.43641392879028,11.53748879206564,11.43641392879028,11.518771542133456,3341600.0
2003-09-02,11.54871982610461,11.63669175955421,11.520643236567446,11.629205287825988,2397800.0
2003-09-03,11.69845755425988,11.69845755425988,11.485077802712928,11.60299845478468,1985200.0
2003-09-04,11.586155211310327,11.586155211310327,11.46449094021539,11.492567530165712,1643200.0
2003-09-05,11.42705357501226,11.50379543055156,11.408336327911828,11.500051838328032,1409000.0
2003-09-08,11.511286756084354,11.530004009918157,11.402724684599404,11.417699058880416,1111800.0
2003-09-09,11.417690992008904,11.417690992008904,11.316616179076233,11.324103360926866,1172800.0
2003-09-10,11.305392698770245,11.501926695599572,11.290418326355592,11.451389259726191,1364000.0
2003-09-11,11.45513158390191,11.53000129562943,11.43641362045706,11.53000129562943,1454600.0
2003-09-12,11.492564057027367,11.539357883458234,11.473846098044747,11.535614291661709,1068600.0
2003-09-15,11.601128128685277,11.601128128685277,11.490694643421184,11.53000129562943,832000.0
2003-09-16,11.530000858736129,11.631075715456529,11.501924985658643,11.62358853036229,1397000.0
2003-09-17,11.623589759860112,11.681614379452167,11.60487250916195,11.67974293998929,1369400.0
2003-09-18,11.679740249575486,11.76022569426908,11.679740249575486,11.728405518591128,1116400.0
2003-09-19,11.792042462095225,11.81075970420603,11.737761460350068,11.777068097192966,3158400.0
2003-09-22,11.745249968089627,11.792043792663687,11.713430510107472,11.754608590201022,2045400.0
2003-09-23,11.758358163769056,11.827612859446356,11.735897316471616,11.803280572381404,1967000.0
2003-09-24,11.829478181946302,11.874399850599827,11.792042982056996,11.820119560478236,2398400.0
2003-09-25,11.838843615178416,11.838843615178416,11.720922917584556,11.743384478852173,1861600.0
2003-09-26,11.74525515022595,11.763972402706992,11.668513272625804,11.72092215078666,1137400.0
2003-09-29,11.720919947066465,11.78830318575696,11.66102389356764,11.748996534526595,1629600.0
2003-09-30,11.763974787269982,11.8276144582297,11.679746420014745,11.81076864197514,2028000.0
2003-10-01,11.836970808269664,12.044734870867828,11.820124996273345,11.960506524903582,2960400.0
2003-10-02,12.016656714728278,12.040990423797698,11.917454009233293,11.932428379732231,3552800.0
2003-10-03,11.97200757285465,12.005933344283344,11.860806592944956,11.868345813035686,2819200.0
2003-10-06,11.82499629992936,11.96823788583399,11.798609029781511,11.949390554707978,1567800.0
2003-10-07,11.892848376240666,12.088863804110938,11.892848376240666,12.02478186496026,1912000.0
2003-10-08,12.034207363165423,12.126560316039823,11.968240968255143,11.968240968255143,829400.0
2003-10-09,12.007817712586368,12.03420426375462,11.921118839039368,11.949390554707978,2115200.0
2003-10-10,11.996509872089758,12.04362891994717,11.930542773701609,12.037974145298143,1214000.0
2003-10-14,12.071898267180972,12.373459826696068,12.071898267180972,12.345188115938011,3136400.0
2003-10-15,12.3583812573719,12.701407797277673,12.3583812573719,12.575129120259152,4511400.0
2003-10-16,12.537438867936462,12.561941699461558,12.401737182851088,12.467703579342505,2404200.0
2003-10-17,12.439423790308895,12.45827111452066,12.298066701782655,12.409266921203136,1503400.0
2003-10-20,12.437546676193328,12.514822624821528,12.364041057622876,12.430007454037437,1319600.0
2003-10-21,12.382889715690698,12.48466706871881,12.34142614634717,12.477127845758236,2627000.0
2003-10-22,12.439426078306042,12.439426078306042,12.348956892307342,12.439426078306042,3649600.0
2003-10-23,12.439429439280882,12.439429439280882,12.34896022883856,12.392310388374517,1789800.0
2003-10-24,12.373464079044284,12.401735799518391,12.243415027639044,12.294304412084331,1671800.0
2003-10-27,12.335768311336135,12.420583475088655,12.31126691983046,12.354617084143008,1330800.0
2003-10-28,12.409268427854103,12.486544335850931,12.409268427854103,12.484659171813274,1511400.0
2003-10-29,12.467703579342505,12.529901083731382,12.411160132087236,12.467703579342505,1563600.0
2003-10-30,12.50539596467272,12.524243297656987,12.339537421268108,12.420582247263852,1676600.0
2003-10-31,12.401732163734874,12.411155109157454,12.279222369569236,12.339534684517997,1897800.0
2003-11-03,12.37346293692573,12.471469929168856,12.364038551651117,12.401734654790246,3958400.0
2003-11-04,12.420578497630832,12.473351589238906,12.373459460415203,12.437540660808184,1636200.0
2003-11-05,12.467701957120813,12.550630514222892,12.424351794804284,12.486549291100404,2372400.0
2003-11-06,12.445086033500589,12.4865510368285,12.401737303082944,12.458279312926775,1631000.0
2003-11-07,12.4017422382942,12.439436926523834,12.345198767989562,12.405511131933087,1719600.0
2003-11-10,12.382884678268947,12.382884678268947,12.222680209918089,12.277338475677164,1974200.0
2003-11-11,12.284878486865049,12.288647378075018,12.186871497854012,12.232105382169932,1187600.0
2003-11-12,12.241524261911325,12.286759569157004,12.119015925840907,12.175557902959842,2245400.0
2003-11-13,12.128443635032914,12.175562686791364,12.015358198404504,12.02478186496026,1860400.0
2003-11-14,12.068135557102382,12.145411519425906,12.005938760742865,12.04363415922314,2047200.0
2003-11-17,12.062472614723063,12.109591648374323,12.005929918137427,12.081319940591808,1328600.0
2003-11-18,12.132211484104594,12.184984581211555,12.102054606924018,12.13786553908619,2321200.0
2003-11-19,12.194409256864866,12.331997512092366,12.181215980716416,12.194409256864866,2323600.0
2003-11-20,12.120903278680062,12.288646972188744,12.120903278680062,12.184985930806988,2495600.0
2003-11-21,12.203832056944629,12.260375483357342,12.166137397975527,12.166137397975527,1696200.0
2003-11-24,12.222681194246324,12.31315040229586,12.177447309201195,12.247184020363532,2887800.0
2003-11-25,12.250954060793308,12.279225780833176,12.151061896217268,12.156715952633355,1446000.0
2003-11-26,12.222681166588687,12.23022038707236,12.005933970030323,12.086978073801092,2159800.0
2003-11-27,12.09263047199544,12.135979181230478,11.883421111517764,12.135979181230478,1078200.0
2003-11-28,12.145407046654736,12.184986876942054,12.041744559264624,12.07943922488322,1318600.0
2003-12-01,12.094516914829857,12.137867071761091,12.03420459081198,12.07755474774322,1827400.0
2003-12-02,12.062477990265329,12.1435228217808,12.024782602749804,12.062477990265329,5786600.0
2003-12-03,12.062482658298558,12.13221940383244,11.951281617533168,12.00593991463378,3136800.0
2003-12-04,12.013471667165565,12.013471667165565,11.817456273323256,11.855151651982087,3613000.0
2003-12-05,11.817458462629917,11.900387735859224,11.71379669134836,11.860807904475667,4579400.0
2003-12-08,11.874004079258418,11.936201588593434,11.849501964764636,11.902275805134307,2504400.0
2003-12-09,11.958814490007905,12.077554691922876,11.923003553489314,12.037974145298143,1987000.0
2003-12-10,12.007817230701962,12.02666528005118,11.91169469544944,11.98331584501733,2360400.0
2003-12-11,11.941851332834087,11.99650959966257,11.892847121546628,11.896616731567168,2301600.0
2003-12-12,11.911700162794473,11.911700162794473,11.857041873063512,11.900391327994305,1051600.0
2003-12-15,11.99651345229755,11.99651345229755,11.808037204619536,11.883427272302844,2624200.0
2003-12-16,11.845730799734213,12.09075047457632,11.845730799734213,12.085096417734649,3595400.0
2003-12-17,12.062476518536169,12.232105382169932,12.053052852551986,12.232105382169932,2724400.0
2003-12-18,12.194409280273954,12.232105382169932,12.137867284368868,12.232105382169932,2490600.0
2003-12-19,12.250953514140008,12.345191618094931,12.184987128963432,12.326344284895818,5146600.0
2003-12-22,12.326340788085618,12.397961209108283,12.288644694421896,12.345188115938011,1642800.0
2003-12-23,12.34519619725091,12.34519619725091,12.290537904127742,12.298077127795752,2095600.0
2003-12-24,12.32634292688198,12.420581020454534,12.309379322300138,12.364037589127324,652600.0
2003-12-29,12.364035497793797,12.46581279419198,12.345188169859084,12.416808591194572,971000.0
2003-12-30,12.458273521011304,12.458273521011304,12.345188115938011,12.345188115938011,1219800.0
2003-12-31,12.364038551651117,12.40927243745877,12.348960110395469,12.401734654790246,584400.0
2004-01-02,12.45680999350714,12.566963568880352,12.424524050405594,12.527080677583784,1108800.0
2004-01-05,12.508088396354314,12.56506478043854,12.506188797159604,12.51568534416352,1675400.0
2004-01-06,12.553669297196452,12.582157490743022,12.44731492019029,12.582157490743022,2967400.0
2004-01-07,12.546073981404826,12.610647325110252,12.534679282091474,12.563167479344756,2713400.0
2004-01-08,12.544172561943954,12.544172561943954,12.39603426462427,12.477699636018528,3201800.0
2004-01-09,12.39224404821084,12.44922046250342,12.32767213105163,12.350461537592336,3990600.0
2004-01-12,12.350457058097232,12.420727750374937,12.306776412090189,12.369448706316376,2290400.0
2004-01-13,12.369445025865012,12.439715697234114,12.291578856644149,12.3428564364755,2387600.0
2004-01-14,12.35615706218354,12.430225520429516,12.344762360598066,12.392242215831136,2043000.0
2004-01-15,12.382740930956867,12.56696293066361,12.382740930956867,12.51568534416352,2158000.0
2004-01-16,12.591655774973628,12.677118918431267,12.48719953388548,12.677118918431267,1732000.0
2004-01-19,12.639127961511097,12.781567413598887,12.631531016856796,12.772070870538752,1356600.0
2004-01-20,12.77207884406449,12.893627136477022,12.720801246846989,12.819558691068446,2873400.0
2004-01-21,12.781573642594797,12.876533323597815,12.781573642594797,12.848045129502962,4722600.0
2004-01-22,12.838541298325136,12.95249256108862,12.838541298325136,12.95249256108862,1724000.0
2004-01-23,12.933504862161966,13.005675128088896,12.762577191505242,12.895521579335744,1584800.0
2004-01-26,12.89362848124316,12.93920873340926,12.817660428319606,12.884131931263932,1710000.0
2004-01-27,12.876532111462453,12.948700940602016,12.77397549175701,12.829052275430469,1438600.0
2004-01-28,12.857538507012524,12.941103478778851,12.800563575419655,12.825252567546276,2924200.0
2004-01-29,12.867031933368278,12.914511756000632,12.77966923360105,12.806257818357633,1198200.0
2004-01-30,12.819558691068446,12.819558691068446,12.743590646068126,12.819558691068446,1364400.0
2004-02-02,12.857544098686422,12.99998366306908,12.800569142315467,12.962000358821776,2917400.0
2004-02-03,12.920213245556168,13.036064165842529,12.895524251500094,12.935407141422823,2125600.0
2004-02-04,12.905022353003064,12.933510552140532,12.802467154460182,12.857542504097289,1354000.0
2004-02-05,12.914513924298705,12.943002112455014,12.800562620642898,12.808159567415876,983200.0
2004-02-06,12.791066029357628,12.88602569022735,12.791066029357628,12.838545859792486,1265800.0
2004-02-09,12.865131949816238,12.952494646969503,12.829048270994358,12.950596497378829,1073800.0
2004-02-10,12.914518871703804,12.98858731990333,12.914518871703804,12.980990370220049,3433200.0
2004-02-11,12.933508005786225,13.113932265488184,12.933508005786225,12.98668519425595,2655200.0
2004-02-12,12.986684839946792,13.083544115713924,12.967693194435702,13.032266527937017,1801000.0
2004-02-13,13.047452093660716,13.077839869627503,12.99427493468774,13.047452093660716,632400.0
2004-02-16,13.07594613615152,13.123425970668388,13.02846630163465,13.11393087314675,929800.0
2004-02-17,13.148117743973636,13.150015894288526,13.037964168982317,13.123427300182996,1930000.0
2004-02-18,13.123424365252452,13.187997685760172,13.066449440183808,13.081641884153814,1519400.0
2004-02-19,13.110125224129463,13.199387500934828,13.085436243957936,13.10822562597201,1587400.0
2004-02-20,13.132922714092468,13.132922714092468,12.870833096288708,12.899321287219934,2030600.0
2004-02-23,12.89552011674153,12.89552011674153,12.781568832217715,12.806257818357633,1812600.0
2004-02-24,12.791070357517782,12.81196160589572,12.67711901570988,12.79107035751778,1754600.0
2004-02-25,12.772079006102684,12.8480470520668,12.715102609387104,12.724599158496352,888000.0
2004-02-26,12.800566195082844,12.969594323315214,12.743589802860088,12.916417130024556,2241800.0
2004-02-27,12.92590914132185,13.037962299530996,12.89362320296156,13.037962299530996,2724200.0
2004-03-01,13.066453610505958,13.104436906007898,12.865138087230113,12.916417130024556,2939400.0
2004-03-02,12.96390033669766,13.028472245594754,12.876537575205589,12.9373117331553,3848000.0
2004-03-03,13.009474657621816,13.161410707663617,12.971491369596144,13.11393087314675,2818600.0
2004-03-04,13.189899186762773,13.237379027534372,13.14241934599117,13.17090754024808,3333800.0
2004-03-05,13.161406502143624,13.24686959737778,13.117724430799418,13.237373053921052,2061200.0
2004-03-08,13.246872259627963,13.282957393252708,13.199392430740408,13.243074510863488,1946600.0
2004-03-09,13.246870167386758,13.322838171402164,13.2278785286252,13.313341627536806,1920200.0
2004-03-10,13.267766641773438,13.292455637011802,13.16141226355312,13.193698207088614,1858000.0
2004-03-11,13.150018230161663,13.17090947909408,13.047461585121612,13.10253838240071,1598200.0
2004-03-12,13.132922413203346,13.161410603481874,13.066450935199809,13.15761140532764,1718400.0
2004-03-15,13.157611086741356,13.161410284803596,13.0664506188208,13.15191373861751,1057600.0
2004-03-16,13.15191192471937,13.29435140404846,13.15191192471937,13.262065469819834,2554400.0
2004-03-17,13.313342458959744,13.455781932020589,13.26586263460613,13.408302107666977,2385800.0
2004-03-18,13.351328930078372,13.427295499781858,13.343731983314138,13.37981566923246,1546600.0
2004-03-19,13.406410790756746,13.531758299988626,13.398815289261004,13.4614875949068,5421800.0
2004-03-22,13.39881067978941,13.427297423023758,13.364625138938544,13.417802324935526,1153200.0
2004-03-23,13.417803411533248,13.455786704901437,13.353230074043616,13.446291606044268,2510200.0
2004-03-24,13.419700001987058,13.427295499781858,13.326638490852243,13.37981566923246,1832800.0
2004-03-25,13.427297344742705,13.579233402965132,13.417802246709822,13.516559670275658,2843400.0
2004-03-26,13.531755367202416,13.598226858159622,13.474778975542051,13.59822685815962,2104600.0
2004-03-29,13.57733197187268,13.715973714967372,13.54124828586485,13.62671140147798,1433200.0
2004-03-30,13.672297714461752,13.672297714461752,13.579237610673651,13.60202846115996,3618800.0
2004-03-31,13.626714422997797,13.636210970824724,13.446291606044268,13.446291606044268,2185800.0
2004-04-01,13.484275159609249,13.541251549730724,13.398812023396824,13.465283512558685,1807400.0
2004-04-02,13.608227071175872,13.78738200919008,13.493872515101538,13.699710134396517,5315500.0
2004-04-05,13.779765970912608,14.18000782832922,13.741646798621948,13.939862132240156,3387400.0
2004-04-06,13.951295578940844,14.080897841875164,13.878871340926624,14.04659131774262,1855400.0
2004-04-07,14.14188237144873,14.157130033589002,13.99322130082383,14.027527813590892,3596900.0
2004-04-08,14.103769342662716,14.180006224523652,14.012284793610077,14.04659131774262,1325100.0
2004-04-12,14.099957636674787,14.199064561597115,14.054214636774455,14.160946849111037,651100.0
2004-04-13,14.275298973531184,14.275298973531184,13.905551119108427,13.997035649000702,1437600.0
2004-04-14,13.913175973889995,13.97035399103808,13.62728879634431,13.703525667842635,3847600.0
2004-04-15,13.711147425619274,13.814066968453533,13.50149569719922,13.512932171356688,3263400.0
2004-04-16,13.604414464868483,13.627285957783064,13.474812246546662,13.56629676410792,2096100.0
2004-04-19,13.665406132393402,13.684466440321248,13.53961653383418,13.570110409143524,943200.0
2004-04-20,13.6768406514064,13.6768406514064,13.303281644198671,13.341399346406694,2173300.0
2004-04-21,13.3414013944012,13.531992842892643,13.28041218904783,13.531992842892643,1769300.0
2004-04-22,13.608229941994074,13.73783218731201,13.46338003155699,13.703525667842635,2256200.0
2004-04-23,13.798818482665462,13.798818482665462,13.62728592150542,13.699710134396517,1234200.0
2004-04-26,13.741641297145817,13.836937008574148,13.417636459928357,13.512932171356688,1344400.0
2004-04-27,13.570105521739071,13.589165822802167,13.337585262195551,13.360455296916362,1869900.0
2004-04-28,13.34140068860488,13.394766058703732,13.093631237034732,13.15462043916161,5010500.0
2004-04-29,13.227044681767085,13.467190275262896,13.227044681767085,13.268975026324764,1895700.0
2004-04-30,13.379521050112926,13.417640217818624,13.257542621649833,13.39858136101456,1742500.0
2004-05-03,13.501497423294987,13.551051606720169,13.32234245169177,13.32234245169177,2529000.0
2004-05-04,13.417637466753789,13.493874332436503,13.398578613857424,13.493874332436503,2113100.0
2004-05-05,13.512932171356688,13.6120390714394,13.440506500048976,13.512932171356688,1862400.0
2004-05-06,13.512930843277315,13.551048542463496,13.40238747990157,13.539613523527048,2259100.0
2004-05-07,13.436697100693136,13.505310138386164,13.20798794444794,13.303283668566332,2330300.0
2004-05-10,13.207988190666953,13.303283916561815,13.040266782469672,13.063138280159494,1533600.0
2004-05-11,13.150811108569888,13.207989129811358,12.98309114254438,13.086010708320538,2000000.0
2004-05-12,13.05931915761374,13.05931915761374,12.800116249549536,12.979271136560236,1415600.0
2004-05-13,12.979275995412571,13.127937077048662,12.941158291335643,12.941158291335643,1757200.0
2004-05-14,12.868724960855284,12.941150591243677,12.800113425160696,12.845854933655868,1484100.0
2004-05-17,12.845861345321422,12.922098200262509,12.647646104113424,12.65526993501724,1387100.0
2004-05-18,12.7353179783617,12.75056564016933,12.586656910979968,12.65526993501724,3246500.0
2004-05-19,12.80774824941993,12.88017395021812,12.640028252488394,12.647652086998608,2828100.0
2004-05-20,12.750566773617589,12.781060645846503,12.617151902086649,12.6857649322232,1979900.0
2004-05-21,12.727694640872786,12.74294230327152,12.640022763225728,12.701011958723551,1303700.0
2004-05-25,12.750574942062649,13.005966920219098,12.712455759734585,12.925918818477356,1641900.0
2004-05-26,13.032640934339472,13.051701239848573,12.701012266660744,12.716259929429164,2271900.0
2004-05-27,12.765814175033452,12.845862223852414,12.540916237329816,12.697201146303724,2328800.0
2004-05-28,12.75056850639495,12.922101105047282,12.7010143214293,12.883981941959323,3160900.0
2004-05-31,12.998338702714248,13.09363444526816,12.956409797432542,13.036457872194394,2049400.0
2004-06-01,12.960216620097237,13.13937302103908,12.857297078328331,13.005958153962142,2221500.0
2004-06-02,13.139371040671255,13.188923755682502,12.979273515128282,13.047886532632852,2509800.0
2004-06-03,13.051699655123109,13.150806542890043,12.967838974176257,13.139371524250738,3291100.0
2004-06-04,13.246105443726764,13.246105443726764,13.139374699707162,13.223233946823708,3029200.0
2004-06-07,13.303284136123924,13.436697572939684,13.303284136123924,13.37189717622843,2392900.0
2004-06-08,13.371896584389438,13.604416927677372,13.341401254982754,13.570110409143524,2083700.0
2004-06-09,13.531984838225211,13.531984838225211,13.379511187986893,13.421441514507254,1412800.0
2004-06-10,13.448132528679128,13.596793630140787,13.440508696027583,13.505310546517029,1676100.0
2004-06-11,13.486250500458508,13.512933185332866,13.455755172546512,13.493874332436503,395100.0
2004-06-14,13.455758804426438,13.48625414056951,13.379521918166418,13.41764108834526,979400.0
2004-06-15,13.463370923459337,13.619655749958918,13.394757930937915,13.600596908502167,1403600.0
2004-06-16,13.600603276431256,13.756888176104887,13.531990251784585,13.56629676410792,1975200.0
2004-06-17,13.627287718732337,13.749266121844958,13.56248732824631,13.74164228988826,1375800.0
2004-06-18,13.79882101740163,13.90174057300318,13.531992701482508,13.570110409143524,3370900.0
2004-06-21,13.665401750530052,13.71495591787751,13.573918699839073,13.589166359653191,819300.0
2004-06-22,13.585356729852462,13.779760800344397,13.585356729852462,13.779760800344397,1525900.0
2004-06-23,13.79881711025919,13.909360466911997,13.74163911086031,13.905547824767044,1409500.0
2004-06-24,13.886489252863036,13.905548101676551,13.76069823331932,13.783569724353711,1115600.0
2004-06-25,13.779760571540422,13.886491303938104,13.72258256255756,13.72258256255756,1117200.0
2004-06-28,13.817879213465892,13.836938066389148,13.722583494752334,13.745454990718605,1243600.0
2004-06-29,13.722577589838687,13.798814422823783,13.673023430283877,13.688271087700222,1965400.0
2004-06-30,13.684465326024233,13.718771841764577,13.56248692652462,13.65396999910072,2540800.0
2004-07-02,13.650125448086118,13.738539270221407,13.473300736572437,13.66165851457854,1370800.0
2004-07-05,13.646279664953056,13.803884526372034,13.588618741789304,13.72700378427976,848300.0
2004-07-06,13.650126193576378,13.76160322202784,13.53480578700317,13.742383398662058,1981800.0
2004-07-07,13.74239001898795,13.761609851612786,13.527124081003784,13.530968927356287,1445000.0
2004-07-08,13.461774622385963,13.62322295528863,13.419490116231728,13.58478329499153,1058000.0
2004-07-09,13.623219952604847,13.665504449439188,13.57324869850856,13.623219952604847,502700.0
2004-07-12,13.646281934526282,13.753914111529332,13.550181357522574,13.723162689404932,807200.0
2004-07-13,13.723166037480585,13.80004681111603,13.596312541025275,13.769293915110335,2507200.0
2004-07-14,13.70779304245657,13.834646570866155,13.692416590580414,13.800050287334372,1456100.0
2004-07-15,13.838487968954247,13.92305697578357,13.81926814005094,13.81926814005094,2190800.0
2004-07-16,13.865394484244552,13.915367206951547,13.46561563534616,13.67703812896084,2701900.0
2004-07-19,13.723162607915,13.89614393877017,13.684721497514724,13.876922650380823,1081900.0
2004-07-20,13.896139023768404,13.896139023768404,13.76544222739119,13.780817199734816,1173700.0
2004-07-21,13.838485139088718,14.007621651781264,13.819265314115713,13.934585730332383,1159500.0
2004-07-22,13.934587705312897,14.01146848248005,13.85001870379114,13.915367877615822,938900.0
2004-07-23,13.934590342717565,14.069130628440425,13.934590342717565,13.9730300053872,979400.0
2004-07-26,14.049907013270149,14.169072281659773,13.742385395595509,13.838485992767504,1077400.0
2004-07-27,13.896149717612069,13.930745998170284,13.78082780483199,13.88077326705752,1270800.0
2004-07-28,13.930743211259268,14.007622515893871,13.769293445493368,13.838485992767504,847600.0
2004-07-29,13.93843062230117,14.103723774499183,13.896147589320654,13.961495294600477,1308800.0
2004-07-30,13.973018723508815,14.176752877023588,13.961487127294417,14.069119268970026,905500.0
2004-08-03,14.146006827758582,14.146006827758582,13.992246760618013,14.053751080749972,657200.0
2004-08-04,14.030690699417264,14.19213903921982,13.980717965792094,13.984562811813552,1608800.0
2004-08-05,14.09988174790037,14.09988174790037,13.780827015865365,13.81926814005094,2520200.0
2004-08-06,13.800046489407698,13.876925794872136,13.680881219731807,13.776981817941111,1202400.0
2004-08-09,13.896149022576155,13.896149022576155,13.69241472886604,13.753919061628972,1162000.0
2004-08-10,13.773141454754809,13.87692883313109,13.723168722158729,13.830800946477288,1350300.0
2004-08-11,13.761603542445592,13.853860749679342,13.723163894819026,13.734695495831282,1256000.0
2004-08-12,13.753917285207953,13.769293733007444,13.592468982449622,13.738542303787234,768400.0
2004-08-13,13.711637294768536,13.911526782740998,13.561720545384004,13.911526782740998,1173500.0
2004-08-16,13.83848367320894,14.034528213372866,13.776979359983152,14.022996612886308,1467800.0
2004-08-17,13.992246662485158,14.053750982185765,13.93842909966581,13.957650391004902,685400.0
2004-08-18,13.93843195907885,13.961496633590198,13.800048311147624,13.81926814005094,1404300.0
2004-08-19,13.776985436244225,14.0268476437622,13.665508361112874,13.976874908982776,1462300.0
2004-08-20,14.030684450384255,14.088345383992012,13.846171515769274,14.049904272794024,1301300.0
2004-08-23,14.057596518456007,14.072972967336096,13.976872361403869,13.992248810283956,704700.0
2004-08-24,14.126791326185762,14.295927891718444,14.088351664230778,14.192139044785058,1315700.0
2004-08-25,14.192136051950714,14.56500685307541,14.049907573055448,14.530410578059936,1686600.0
2004-08-26,14.43430947528248,14.538098296720916,14.303612603809492,14.34589710140057,1226900.0
2004-08-27,14.4227826321239,14.491975202582122,14.03453526828842,14.111416065061912,1483300.0
2004-08-30,14.030686410808489,14.272860312868744,13.915365993858398,14.053751080749972,1062400.0
2004-08-31,14.06913007163085,14.184451987833969,13.74238855273289,13.830800946477288,2896000.0
2004-09-01,13.83849083125037,14.01916048634417,13.800051165493043,13.911526782740998,1625700.0
2004-09-02,13.91152234298296,13.946118617675117,13.792358537337927,13.903834119009284,866200.0
2004-09-03,13.861547423506089,13.899987066837172,13.750070404916174,13.842326135462145,1214100.0
2004-09-07,13.90383480789449,13.946119308655366,13.811579048396997,13.915367877615822,1657200.0
2004-09-08,13.83079815956114,14.10372351130516,13.78467028220214,13.811578332859789,2213400.0
2004-09-09,13.842331348183333,13.869240868302716,13.688571250577878,13.81926814005094,1272600.0
2004-09-10,13.78081769301196,13.869231485636549,13.715470025673223,13.715470025673223,1013200.0
2004-09-13,13.780826951865516,14.007624451180815,13.730855690224766,13.953808343949888,2236200.0
2004-09-14,13.938426119685918,14.030683312701932,13.896143100364345,13.996087048618218,1297400.0
2004-09-15,13.93074387620059,13.99993496039861,13.907679203882044,13.93843063392796,650200.0
2004-09-16,13.976871691338772,14.11910017071381,13.938430570981462,14.096035498499424,1168400.0
2004-09-17,14.126787741117775,14.16138401464913,14.053751815386573,14.134475964833491,3152700.0
2004-09-20,14.18444109662584,14.222880728259144,14.069119268970026,14.069119268970026,1065800.0
2004-09-21,14.14216317699574,14.280548261222828,14.107566905938969,14.130630109057728,1165700.0
2004-09-22,14.13831680577652,14.222885785091153,14.103720538454946,14.126785205462154,1154800.0
2004-09-23,14.146012638396366,14.261333102715666,14.12679280540636,14.24211326972566,1031600.0
2004-09-24,14.222884814503876,14.31514200985849,14.192131927259544,14.261324457180915,2493900.0
2004-09-27,14.222890173299094,14.253643072130274,14.034532333905434,14.038377179448794,1578300.0
2004-09-28,14.107569328054032,14.165228812129069,14.015312100603545,14.088349500029024,1546600.0
2004-09-29,14.030686449630297,14.199822963866504,13.999933556289893,14.146006866899468,2398800.0
2004-09-30,14.10756839452609,14.203668994670846,14.057595671864757,14.203668994670846,2017800.0
2004-10-01,14.24629728387965,14.347060828393015,14.184289517402876,14.261799595094288,3587000.0
2004-10-04,14.308306183365165,14.525334122410204,14.285054193083758,14.486579819686606,1960900.0
2004-10-05,14.455575213012123,14.614470219790046,14.393567441547129,14.436198061625916,1583900.0
2004-10-06,14.540837934511105,14.540837934511105,14.436199532307327,14.494332470770106,1294800.0
2004-10-07,14.529205117673737,14.529205117673737,14.420690448709124,14.478823359882355,1220800.0
2004-10-08,14.47883279260942,14.626101846045382,14.397447846650982,14.416825003538852,987400.0
2004-10-12,14.37806589592652,14.64547562581666,14.37806589592652,14.517583758759296,2078400.0
2004-10-13,14.680354791181983,14.823747490212256,14.591218709169548,14.591218709169548,2079400.0
2004-10-14,14.664855773610135,14.978771029102711,14.649353457155184,14.951642714497684,3473700.0
2004-10-15,14.95163916717488,15.443825031597717,14.881880238060385,15.230673405250943,3332200.0
2004-10-18,15.261680667826582,15.501960643859396,15.11828646743572,15.15316593801969,2570200.0
2004-10-19,15.230676327801463,15.405073684052075,14.920637404679368,14.924512244426182,2292000.0
2004-10-20,14.978763348506272,15.145409468990923,14.943883893558748,15.141533152673691,2234200.0
2004-10-21,15.308186492302104,15.34694080346138,15.12603797741266,15.246178707417942,1649100.0
2004-10-22,15.24617294593074,15.288803559125274,14.940008976971496,14.940008976971496,1844200.0
2004-10-25,14.978762855687933,15.00589115548995,14.746232670894472,14.893501640092184,1836100.0
2004-10-26,14.88962770665371,15.184165692183337,14.88962770665371,15.095029624515126,2182300.0
2004-10-27,15.01752465984436,15.219050329459748,15.01752465984436,15.133789071211876,1142000.0
2004-10-28,15.191916783177566,15.288804005674384,15.114406709503772,15.288804005674384,1066900.0
2004-10-29,15.327556507365063,15.42056888055154,15.257797597070589,15.346933653917638,2139500.0
2004-11-01,15.346936174566794,15.374064479872372,15.083402798699654,15.160912876022069,1659700.0
2004-11-02,15.153157912383865,15.242295439852054,15.122154776275204,15.211290825362006,1775900.0
2004-11-03,15.269426921423236,15.343060678614794,15.083402152466787,15.095029624515126,2525400.0
2004-11-04,15.153168425382662,15.153168425382662,14.982647362527093,15.114414108764436,1364200.0
2004-11-05,15.19192172665864,15.21129888178703,15.106660470035118,15.15316593801969,1590400.0
2004-11-08,15.153168012260416,15.188047487618862,15.05240590477067,15.12216485548756,1633000.0
2004-11-09,15.149286232801716,15.172539698516696,15.002017240036905,15.095029624515126,1497200.0
2004-11-10,15.133783416305452,15.133783416305452,14.916756990415678,14.940008976971496,2429000.0
2004-11-11,14.974884888923556,15.044643788834422,14.940005438968122,15.017515492022564,1072500.0
2004-11-12,15.00201939451129,15.017521707214264,14.765614300127586,14.815996077221303,2361900.0
2004-11-15,14.901254291175682,14.967136889204912,14.804367074039796,14.901254291175682,2637100.0
2004-11-16,14.916758387562124,14.916758387562124,14.750112235855838,14.83537199184893,1533000.0
2004-11-17,14.84312911278181,14.990398173601305,14.796623638242844,14.86250627064118,1381000.0
2004-11-18,14.912884177659157,14.912884177659157,14.72686084959641,14.757865476797864,1409700.0
2004-11-19,14.726860251714138,14.765614555760612,14.494331470671426,14.591218709169548,1920900.0
2004-11-22,14.606719903788065,14.680355153026047,14.517583819578586,14.680355153026047,1821900.0
2004-11-23,14.66872613961972,14.66872613961972,14.281177216740655,14.467202000698608,2626500.0
2004-11-24,14.416812592392157,14.45556687280511,14.110648750634322,14.219161918495413,4026300.0
2004-11-25,14.22305240202144,14.370321475380289,14.22305240202144,14.370321475380289,750300.0
2004-11-26,14.40906797935089,14.482701736902314,14.145534613486634,14.44782227735023,1310700.0
2004-11-29,14.455569760948483,14.552456959719429,14.420690310255694,14.46332091425592,1491400.0
2004-11-30,14.455576685667577,14.525335620470091,14.277304509342049,14.494332470770106,2205600.0
2004-12-01,14.610590512061632,14.91675442843668,14.544706445245334,14.823742063043492,2416300.0
2004-12-02,14.920639568908484,15.114414108764436,14.881885252290257,15.114414108764436,2399300.0
2004-12-03,15.01752437373879,15.15316593801969,14.920637119714668,15.15316593801969,1648200.0
2004-12-06,15.017514950602315,15.26942224435201,15.017514950602315,15.207414499820256,1202000.0
2004-12-07,15.238420073286534,15.284925519537754,15.114404564362282,15.261673535602885,1340600.0
2004-12-08,15.160916468599282,15.308185502571003,15.160916468599282,15.292683187756694,1540400.0
2004-12-09,15.288809271956694,15.288809271956694,15.075657604719217,15.133789071211876,1896800.0
2004-12-10,15.075654806274889,15.114409110076153,14.928385790742588,15.036899024091689,2123400.0
2004-12-13,15.036897499701103,15.211294805890857,15.033022661066566,15.129909889129562,1138400.0
2004-12-14,15.12990901991487,15.30818115449741,15.114406709503772,15.288804005674384,1435800.0
2004-12-15,15.230675537031347,15.381819411807156,15.230675537031347,15.308185633383134,1169400.0
2004-12-16,15.308176657556007,15.463196759364775,15.308176657556007,15.315927810484574,2602200.0
2004-12-17,15.315936634129184,15.401197887081882,15.191921072588226,15.343064945817384,2824700.0
2004-12-20,15.34694158062626,15.486459473276325,15.343066740666991,15.486459473276325,1682300.0
2004-12-21,15.50196226422743,15.66860847683846,15.424452157229826,15.594974688301017,1322700.0
2004-12-22,15.567839019969671,15.757738636539315,15.556213025740714,15.676353720173084,1233600.0
2004-12-23,15.742238026957468,15.742238026957468,15.48258093856489,15.552339868242704,1549600.0
2004-12-24,15.5988392999989,15.734480789515914,15.560085011102998,15.71510364506796,313900.0
2004-12-29,15.722865331083488,15.963145335637774,15.715114172435628,15.827503755256089,2925100.0
2004-12-30,15.897808694812472,16.093113466271944,15.858746846486284,16.093113466271944,858300.0
2004-12-31,16.081388627163953,16.13216826746727,15.897803218470871,15.89780321847087,574300.0
2005-01-04,16.034526165367225,16.15170876477382,15.897813381069128,16.11264839499082,1987500.0
2005-01-05,16.093117528538695,16.15170808073182,15.901718148569731,15.93687307590862,3083300.0
2005-01-06,15.936869891472933,15.968119371777822,15.749377479815278,15.80015714028211,2080700.0
2005-01-07,15.850941172833158,15.850941172833158,15.499391872723235,15.632199220536132,2197400.0
2005-01-10,15.636101175468664,15.68297539840422,15.507200787539167,15.546261149928156,3021200.0
2005-01-11,15.522821716970412,15.620474089022157,15.4681351369736,15.565787509025345,1611100.0
2005-01-12,15.5657837155904,15.585315377286372,15.370479019083335,15.48766302903284,1810100.0
2005-01-13,15.487675088213924,15.487675088213924,15.331430613328871,15.390022663925205,2226000.0
2005-01-14,15.370477935057009,15.63218698474847,15.370477935057009,15.550159375614204,1536600.0
2005-01-17,15.597040919307055,15.64391365250454,15.546261255809682,15.597040919307055,757800.0
2005-01-18,15.6126655540582,15.6126655540582,15.436890943193148,15.546261149928156,3118600.0
2005-01-19,15.546261149928151,15.581416072101163,15.49157604656065,15.546261149928156,3382200.0
2005-01-20,15.538440081411828,15.593125154168002,15.468130276423464,15.550159375614204,1560300.0
2005-01-21,15.604853289849526,15.612665660391992,15.499388522612202,15.597040919307055,1643700.0
2005-01-24,15.624375703292166,15.655625169925909,15.491568450211918,15.620470264991235,1358800.0
2005-01-25,15.702503050811236,15.882183072955945,15.499385920973143,15.6634412046556,2630400.0
2005-01-26,15.74157302074116,15.811882896704494,15.569705262862996,15.624390390821594,3397200.0
2005-01-27,15.604852129833688,15.61656993974766,15.468137890589402,15.475950260551125,1694600.0
2005-01-28,15.515008992190182,15.52672679974914,15.374389341255046,15.429074429939396,1203400.0
2005-01-31,15.522821360581792,15.522821360581792,15.331422060129654,15.429074429939396,1827700.0
2005-02-01,15.429083676295576,15.429083676295576,15.214248631978972,15.29237087265532,3329300.0
2005-02-02,15.257208493531287,15.323611397164845,15.218146647225891,15.249396124270207,1889200.0
2005-02-03,15.233774670637931,15.24158704158361,15.089249533286416,15.214244488302445,1465500.0
2005-02-04,15.136121509791034,15.186901173362513,15.097061147079016,15.13221606954276,2260700.0
2005-02-07,15.19471855988402,15.538454037381662,15.175186882023036,15.30799424516552,2112100.0
2005-02-08,15.350959035951057,15.460330751824037,15.3197110385999,15.386113964257092,2366500.0
2005-02-09,15.3900159565977,15.479855968982015,15.358766479216838,15.46813666993565,1737800.0
2005-02-10,15.50719724854213,15.643909975760796,15.483760142423083,15.573600147460631,1965700.0
2005-02-11,15.546259602706805,15.702504016827344,15.546259602706805,15.64391198901785,1237000.0
2005-02-14,15.679063053946356,15.81577725521323,15.60484779501186,15.7767154162555,1280600.0
2005-02-15,15.796253233679243,15.831408160722418,15.72203793883588,15.757192865879055,1254100.0
2005-02-16,15.757186900352917,15.83140216709906,15.710314178726769,15.710314178726769,1389600.0
2005-02-17,15.72203416134109,15.807968737923233,15.64391195445343,15.71812872152243,1838100.0
2005-02-18,15.69859306986752,15.893897792513547,15.67906289561427,15.858742882834992,1641500.0
2005-02-21,15.929054984761455,15.956397530645436,15.850934276554089,15.956397530645436,649600.0
2005-02-22,15.917338262898934,15.948587740360251,15.667348403436772,15.671253843090891,3024900.0
2005-02-23,15.722035781699626,15.952495496238631,15.67906848898022,15.952495496238631,1492100.0
2005-02-24,15.85483692536418,15.889991833892749,15.624377300578375,15.76499693469266,2488200.0
2005-02-25,15.83921676163994,16.03842846414648,15.643911989017854,15.64391198901785,3191600.0
2005-02-28,15.897817520672568,15.897817520672568,15.56579833083282,15.624390390821594,2868000.0
2005-03-01,15.776713112715132,15.800150212667749,15.66343603136236,15.698590936262994,4138600.0
2005-03-02,15.710312366464892,15.858742882834992,15.663438160188962,15.858742882834992,2260800.0
2005-03-03,15.92515469492421,15.995464547091798,15.800159733305712,15.975934363724685,1949700.0
2005-03-04,15.956398348488545,16.10092494420526,15.940775100080502,15.96030527813336,2235200.0
2005-03-07,16.003283077930725,16.09312314804384,15.975940512681431,16.06968602494814,1257000.0
2005-03-08,16.06968099753304,16.159521039539616,15.960310770752448,16.061868625611915,1776600.0
2005-03-09,16.112647137351953,16.112647137351953,15.897812140198758,15.975934363724685,1687000.0
2005-03-10,16.01499425784477,16.046243742355937,15.843126563205647,15.86656218653159,1576600.0
2005-03-11,15.897806273664886,15.932961186775978,15.671252058047411,15.722031708109418,1829900.0
2005-03-14,15.70250163387175,15.843121287228865,15.682971457584804,15.8118718131242,1316200.0
2005-03-15,15.878281488251991,15.952496778879866,15.819689449822272,15.86656218653159,1237000.0
2005-03-16,15.866556799763057,15.897806273664886,15.722031708109418,15.722031708109418,1424100.0
2005-03-17,15.722035636680785,15.780627669859037,15.620477801236753,15.753285118391132,1153600.0
2005-03-18,15.722027506949232,15.81577441354722,15.585314820302722,15.585314820302722,4872400.0
2005-03-21,15.624375832445216,15.741558353177236,15.585315488886735,15.63609363750144,1436700.0
2005-03-22,15.702500743960194,15.757185830487238,15.608753817016082,15.640003289349735,1603800.0
2005-03-23,15.589228442590422,15.659538286936442,15.522825528517687,15.546261149928156,2588700.0
2005-03-24,15.52673096873366,15.600946253295652,15.522825528517687,15.546261149928156,2371900.0
2005-03-28,15.585320148481411,15.585320148481411,15.436888116480125,15.526728125569653,1750900.0
2005-03-29,15.51891521748643,15.546257763213674,15.468135565397125,15.511102848699078,1690200.0
2005-03-30,15.565796293267995,15.565796293267995,15.448613678687652,15.483768612067534,2230600.0
2005-03-31,15.608758272763044,15.608758272763044,15.397828744468528,15.448608406478083,5466600.0
2005-04-01,15.51555307060868,15.527366462339852,15.34228198008976,15.358034170539035,3130600.0
2005-04-04,15.358036382782204,15.436795844161905,15.27533962432882,15.338346892990224,2273900.0
2005-04-05,15.456477342544718,15.51948457862971,15.401346198746728,15.507671191304713,1353800.0
2005-04-06,15.523427760437707,15.614002104980155,15.507677072101758,15.614002104980155,1993200.0
2005-04-07,15.51555604745491,15.582500616391114,15.405292195366089,15.409230994839897,1386400.0
2005-04-08,15.487987488704984,15.594311018710597,15.45254581129926,15.594311018710597,1289000.0
2005-04-11,15.649450474436504,15.7282084564285,15.61400878165522,15.673077268149216,1103300.0
2005-04-12,15.692760222979087,15.77151967435673,15.519490631717542,15.751830187065218,1901800.0
2005-04-13,15.775456528705032,15.810898202345957,15.69275828873528,15.724262666287832,2238000.0
2005-04-14,15.779398292774289,15.79908778321407,15.59825257718939,15.743956609097957,1396900.0
2005-04-15,15.720329950121354,15.720329950121354,15.484053035908206,15.499805230778945,1587200.0
2005-04-18,15.397409859355731,15.633688159049338,15.397409859355731,15.472231996920437,1504000.0
2005-04-19,15.53524377957845,15.586437651459766,15.365911474457826,15.515554291073844,1837300.0
2005-04-20,15.53523936326414,15.602183905591325,15.44860383581837,15.554928846171473,1642800.0
2005-04-21,15.55492746769596,15.6336868945569,15.40134741153325,15.491920226649436,3202200.0
2005-04-22,15.515549760308158,15.566742115028884,15.432851529199214,15.472231996920437,1125700.0
2005-04-25,15.519488792455403,15.62975110998963,15.39741158217722,15.397411582177224,1279000.0
2005-04-26,15.436798844378387,15.574626801921562,15.41710935075966,15.476177831615844,1878600.0
2005-04-27,15.436791894002956,15.554930304735883,15.401350220561936,15.495860348263722,1543500.0
2005-04-28,15.515556369581525,15.649447012445558,15.417107411658325,15.649447012445558,1728300.0
2005-04-29,15.673070767037853,15.771519705903934,15.649443983125414,15.747892921991491,1675100.0
2005-05-02,15.771522376992914,15.917226410572129,15.692762912118909,15.846344544618551,2074100.0
2005-05-03,15.810902617404674,15.810902617404674,15.71245366337902,15.720328257754668,1666000.0
2005-05-04,15.751827176756429,15.850276096611156,15.73213769322774,15.850276096611156,1029500.0
2005-05-05,15.85027397866094,15.85027397866094,15.673065646159158,15.712446110165718,2881600.0
2005-05-06,15.818772521221169,15.830587413704954,15.680944627338508,15.740014583123294,3123800.0
2005-05-09,15.740016795132629,15.791209161648244,15.673070735687572,15.751830187065218,1602800.0
2005-05-10,15.732146126746454,15.7912146089973,15.692765636367112,15.767587816981802,2398300.0
2005-05-11,15.818770149714682,15.826646242785982,15.649439406420743,15.680942276494797,2394900.0
2005-05-12,15.736084555070144,15.763650149209784,15.59431778394501,15.673077268149216,1881600.0
2005-05-13,15.692755338044265,15.732135802580297,15.444665171417322,15.491920226649436,1855300.0
2005-05-16,15.539179854348706,15.69275995570299,15.50767697566115,15.594311018710597,1450900.0
2005-05-17,15.641562618709935,15.72032054150301,15.56280319370577,15.63368652598841,1230100.0
2005-05-18,15.661251204840395,15.732134533074191,15.657312407599074,15.69275407171597,1559600.0
2005-05-19,15.692773824750825,15.74790654004978,15.633705311678424,15.73215433567865,1110400.0
2005-05-20,15.732142510084651,15.732142510084651,15.65338304964409,15.669135242174557,1323100.0
2005-05-24,15.67700355207476,15.77938974824666,15.60612022310536,15.771513655893283,2125800.0
2005-05-25,15.75182940256456,15.771518888875464,15.641567077454294,15.653380468798533,1320900.0
2005-05-26,15.665191152221542,15.665191152221542,15.503734988843402,15.554928846171473,1461400.0
2005-05-27,15.554933300436035,15.574622788981596,15.43285606791489,15.574622788981596,1359700.0
2005-05-30,15.602185585793997,15.661255543088508,15.523426143471786,15.629751165275058,763700.0
2005-05-31,15.633690982487629,15.858154431297253,15.625814887520963,15.653380468798533,3751400.0
2005-06-01,15.653382649002866,15.751831596480873,15.594312679631374,15.606127574832708,2367200.0
2005-06-02,15.574626801921562,15.62188188704892,15.476177831615844,15.476177831615844,1582100.0
2005-06-03,15.554931737492687,15.582497319129043,15.468296193943267,15.582497319129043,1567300.0
2005-06-06,15.59825778543136,15.610071183197345,15.495869997418406,15.57069218916918,1333800.0
2005-06-07,15.598247146795275,15.759703315730835,15.598247146795275,15.700633362764355,2565000.0
2005-06-08,15.751827973395702,15.830587413704954,15.684883425570227,15.740014583123294,1708100.0
2005-06-09,15.74001931189473,15.83059216968718,15.71245372483667,15.743956609097957,1607300.0
2005-06-10,15.743948979159873,15.783329443166432,15.673065646159158,15.712446110165718,1176100.0
2005-06-13,15.712446110165718,15.751825071961182,15.617934498761068,15.712446110165718,1150600.0
2005-06-14,15.712450429942754,15.712450429942754,15.614001496176726,15.653380468798533,1265800.0
2005-06-15,15.7085189609305,15.7085189609305,15.55493879294901,15.673077268149216,1744300.0
2005-06-16,15.673063126892863,15.771512017768089,15.64156026296244,15.755759834697448,2169800.0
2005-06-17,15.850278544157808,15.850278544157808,15.751829609100929,15.787271285809869,7088100.0
2005-06-20,15.751829340628529,15.850278274007458,15.712450368161562,15.834526084136067,1039000.0
2005-06-21,15.799090191183968,15.932980849677564,15.799090191183968,15.885725764977488,1995100.0
2005-06-22,15.940848348599552,16.082615028439303,15.940848348599552,16.062925545619613,2417900.0
2005-06-23,16.086555764507406,16.19288079712667,16.003859017651834,16.027487303415526,2013400.0
2005-06-24,16.04717298167727,16.259822996443685,16.031420794906897,16.20469184495859,2247800.0
2005-06-27,16.224384531252138,16.28345298998886,16.118059502872224,16.244074017497713,1706400.0
2005-06-28,16.228325382621776,16.429162092072193,16.224388085394754,16.318898240961673,1789000.0
2005-06-29,16.342521226885527,16.421280665770617,16.314955648607448,16.381900195222396,1698700.0
2005-06-30,16.453368627676973,16.457339883466496,16.08015085674817,16.096032850725642,9636000.0
2005-07-04,16.119854639347214,16.15558836919355,16.0086837085321,16.060299432663548,1339200.0
2005-07-05,16.044418032182584,16.306464889223957,16.044418032182584,16.15161922568911,2077800.0
2005-07-06,16.238973064734367,16.238973064734367,16.11588984314284,16.175446582691503,1706600.0
2005-07-07,16.09603456521273,16.35014043755746,16.068241830086926,16.318376446219133,1555000.0
2005-07-08,16.31837844782447,16.497047134541805,16.282644710481005,16.42160991774589,1526800.0
2005-07-11,16.473227722645518,16.512931207086897,16.39778898177971,16.445433466027534,872400.0
2005-07-12,16.493079403837037,16.504990146207206,16.302499952960083,16.32632143770043,1175900.0
2005-07-13,16.33823369466144,16.39381917851003,16.215150470003252,16.32632143770043,1177000.0
2005-07-14,16.369992862601464,16.377933860769673,16.258821917427635,16.298525393678133,1846600.0
2005-07-15,16.298525308067408,16.306466306193904,16.159561627330053,16.179413365351028,1858300.0
2005-07-18,16.167499854774988,16.381900709085635,16.167499854774988,16.33822749876013,1830600.0
2005-07-19,16.39778948789258,16.469256973765567,16.358086002225765,16.41764123072599,1695300.0
2005-07-20,16.421605182095618,16.528806363211423,16.36204846550121,16.528806363211423,4177600.0
2005-07-21,16.536751435067135,16.74321133707015,16.50895869769786,16.655863383019827,2565900.0
2005-07-22,16.71541812822832,16.755123119486367,16.57645444530153,16.75115186306529,2006900.0
2005-07-25,16.778942152672002,16.886143341549076,16.61615549873059,16.711445949262544,1816700.0
2005-07-26,16.73924090616029,16.75512290245779,16.624098704889217,16.675714435560824,2441700.0
2005-07-27,16.743208338883356,16.92981798316731,16.743208338883356,16.822616794829102,2117200.0
2005-07-28,16.894086318125378,16.902027316149347,16.620128701955633,16.76306363720611,1669600.0
2005-07-29,16.679677653067802,16.774968078989325,16.56453701142463,16.576447746693592,2624100.0
2005-08-02,16.870261614523617,16.878201096439746,16.71541445453518,16.854379621510923,2117900.0
2005-08-03,16.774978570699727,16.84644605619187,16.679688085179905,16.84644605619187,2098700.0
2005-08-04,16.834537618885197,16.846448363234714,16.37793990066654,16.59631212975721,3964900.0
2005-08-05,16.572488459844717,16.572488459844717,16.34220400212268,16.41764123072599,1832100.0
2005-08-08,16.497045724591995,16.596305929330327,16.29852531511534,16.39381577808397,1549700.0
2005-08-09,16.373962546894234,16.528808209830988,16.373962546894234,16.477192483988606,1293300.0
2005-08-10,16.536751567958724,16.65189226030361,16.49704657526169,16.612188782197183,2784400.0
2005-08-11,16.671748216617043,16.711451701159838,16.497049249610725,16.497049249610725,1522400.0
2005-08-12,16.576449958155933,16.612183683319994,16.413663324539684,16.540716232991873,2111500.0
2005-08-15,16.552632050446935,16.612188782197183,16.512928572340506,16.612188782197183,1133700.0
2005-08-16,16.576460384310984,16.675720626133206,16.53675689341853,16.59631212975721,1802000.0
2005-08-17,16.58439744199028,16.74718413928786,16.556604702055868,16.639982921859104,1895500.0
2005-08-18,16.695559243335232,16.699530498056408,16.306459583104374,16.397778752022745,2135800.0
2005-08-19,16.477192483988606,16.532777951238685,16.401755280519275,16.477192483988606,1281400.0
2005-08-22,16.556600845864697,16.560570587248993,16.278671996662148,16.3580804556615,1344600.0
2005-08-23,16.358081252302654,16.358081252302654,16.08015238956492,16.08015238956492,1810900.0
2005-08-24,16.100007067262222,16.215149283719665,16.084125068870012,16.092066068066117,2581600.0
2005-08-25,16.12382633463811,16.40572492522496,16.096033601176895,16.3580804556615,1913700.0
2005-08-26,16.37792469832632,16.409688673229155,16.131759951188105,16.219107852991527,2477700.0
2005-08-29,16.17941277059013,16.465282634273187,16.15956103329891,16.318376446219133,1479600.0
2005-08-30,16.338229347057844,16.358081083922528,16.00471501812365,16.286613619537313,3243800.0
2005-08-31,16.290586458799908,16.318379198613464,16.219118980824838,16.238972236055144,1808500.0
2005-09-01,16.219118980824838,16.34617193842702,16.09603728010501,16.238972236055144,2300700.0
2005-09-02,16.21911684139298,16.274703828278447,16.147649372845045,16.179413365351028,1785300.0
2005-09-06,16.171464236293797,16.31439910152274,16.09999680367933,16.302488367616913,2647300.0
2005-09-07,16.318376446219133,16.334258441888295,16.19926450788135,16.318376446219133,1263700.0
2005-09-08,16.23896896349884,16.330288163710396,16.207204973204167,16.278672436776763,1802700.0
2005-09-09,16.342202698468654,16.540723140148103,16.330291956636934,16.493078658230452,1607600.0
2005-09-12,16.493073895893097,16.628067817839565,16.377931709464274,16.616155564856708,1577300.0
2005-09-13,16.655863383019827,16.715418599700875,16.52483918005845,16.655863383019827,1485000.0
2005-09-14,16.671746094549576,16.70747983192605,16.616159102837884,16.703508575222745,2363400.0
2005-09-15,16.65585900484889,16.806734907044603,16.576450555556924,16.79482265516718,2176200.0
2005-09-16,16.755126080060517,16.806741820521033,16.588368116492255,16.74718508040576,5521800.0
2005-09-19,16.74717802232182,16.798793741028927,16.65585883666473,16.77100101124591,929800.0
2005-09-20,16.70747038563683,16.99333860843003,16.703499131178845,16.755114837004065,3112600.0
2005-09-21,16.77894501991703,16.87026574480259,16.715418546903543,16.818650012169577,1140700.0
2005-09-22,16.82261660903446,16.945699790120507,16.767031144863438,16.81467561206855,1510400.0
2005-09-23,16.794824122184053,16.941728781722585,16.71541566595581,16.874232578412293,2611300.0
2005-09-26,16.913930101240602,17.100539680564875,16.882167638673163,16.961576066976455,2445600.0
2005-09-27,17.02511424462093,17.47376937186751,16.9893805029774,17.422155145286403,3207200.0
2005-09-28,17.50155703547712,17.55714249829663,17.231569203562117,17.27127267283598,4671400.0
2005-09-29,17.350675197056862,17.386408913028838,17.199799339109656,17.263325776994307,2017400.0
2005-09-30,17.303351019140532,17.555457013447516,17.18730135580898,17.371379184628246,5640200.0
2005-10-03,17.43540468035261,17.68751217745109,17.34736680245503,17.6434932385023,1721500.0
2005-10-04,17.64749661091305,17.64749661091305,17.255330189173584,17.311353745632445,3265400.0
2005-10-05,17.3673814622,17.44741425411884,17.12727850686052,17.207312825307014,1489000.0
2005-10-06,17.19130319586272,17.207310362566574,16.847156744367,17.039239691758397,2054300.0
2005-10-07,17.087260476023935,17.09926508835765,16.91118468698272,16.947200050511377,1494600.0
2005-10-11,17.0072221388095,17.063245685140057,16.691087525627466,16.827145363799026,1594300.0
2005-10-12,16.88717347169302,16.907181665399865,16.699093092488585,16.79113200476192,1718700.0
2005-10-13,16.775132084105174,16.951207928435398,16.65108031363032,16.895184351249597,1864200.0
2005-10-14,16.911180683294862,16.955199620133772,16.747111071958024,16.827145363799026,1929500.0
2005-10-17,16.751114035508756,16.835149357058274,16.7070950975941,16.831148329305663,1448200.0
2005-10-18,16.831151004399025,16.831151004399025,16.655075224755432,16.735109531272755,1459000.0
2005-10-19,16.735106068026973,17.011222765516976,16.647068196424172,16.967205356242687,2017700.0
2005-10-20,16.967208918272295,17.02723350344426,16.82714849981618,16.887174611515576,1987400.0
2005-10-21,16.887171066288058,16.967205356242687,16.7591168129715,16.967205356242687,2085400.0
2005-10-24,17.047238119670205,17.107264218767956,16.867162875431177,16.967205356242687,2256900.0
2005-10-25,17.027237005011905,17.043244174960535,16.743116607798655,16.843159130185946,1336800.0
2005-10-26,16.879174129587273,17.031239187712917,16.795138778989305,16.795138778989305,2007200.0
2005-10-27,16.767117849863503,16.85515418157786,16.687083572055723,16.839148547237812,2137700.0
2005-10-28,16.855159200548407,16.987216027232908,16.819143841136935,16.94319708500474,2415300.0
2005-10-31,16.923188666681703,17.3073514776219,16.919186112062796,17.203307955440003,2519600.0
2005-11-01,17.207307722592855,17.391385531863364,17.163288784174426,17.33136095572413,1520600.0
2005-11-02,17.33136520701054,17.36738057213933,17.223319111624175,17.339368791097776,1772600.0
2005-11-03,17.29935290817703,17.34737289182868,17.23132472521451,17.30735649320693,1258900.0
2005-11-04,17.25533131314445,17.4073963523861,17.227319533090395,17.4073963523861,1253800.0
2005-11-07,17.403387983673145,17.547447851823318,17.351365474144902,17.487423288392467,1434900.0
2005-11-08,17.479428652518205,17.479428652518205,17.231323638351498,17.363378966696096,1852600.0
2005-11-09,17.26733749243491,17.559461432628925,17.25133032478735,17.559461432628925,1468100.0
2005-11-10,17.559460102322507,17.687514380746492,17.507437574672945,17.53544935267023,1663300.0
2005-11-11,17.599478030428568,17.68351337176679,17.53545088561932,17.68351337176679,1006800.0
2005-11-14,17.607474917382554,17.759539900914767,17.56745853954474,17.69951380763109,1109900.0
2005-11-15,17.647503132186568,17.727537468071752,17.53145494800745,17.555464180203412,1026700.0
2005-11-16,17.57546059389073,17.71151841567704,17.555452404971827,17.69951380763109,1787600.0
2005-11-17,17.66750189978758,17.927611421877355,17.61147683085742,17.903602204577187,1426700.0
2005-11-18,17.92761962953234,18.043669321370047,17.867595032274302,17.879599646420363,1246400.0
2005-11-21,18.007648112012106,18.107690601523284,17.879593847559978,18.107690601523284,1473000.0
2005-11-22,18.14770637008373,18.387809252668557,18.127698178166792,18.36379850645191,1354900.0
2005-11-23,18.315785712121976,18.50786717748333,18.20773960163225,18.50786717748333,1426300.0
2005-11-24,19.008075503133227,19.92846622218997,18.73195874537443,18.848006888285333,3519200.0
2005-11-25,18.92803742900278,18.92803742900278,18.69994069047896,18.80798675502085,1455400.0
2005-11-28,18.888022863663306,19.172143175611037,18.8079885644665,18.844003922778697,1648600.0
2005-11-29,19.008074133647668,19.096112018123844,18.20773417012566,18.43583093760725,3565500.0
2005-11-30,18.507862160434083,18.507862160434083,17.84758106193738,17.871591811046716,3885500.0
2005-12-01,18.007650742344115,18.15971577604049,17.727531425491048,18.007650742344115,1995000.0
2005-12-02,18.12769879412007,18.16771670584089,17.915609204845094,18.107690601523284,1559600.0
2005-12-05,18.123701307740223,18.31978377064309,18.07167877560113,18.219741261582737,1966600.0
2005-12-06,18.26776203410391,18.503862407100627,18.25175486692812,18.46784704421884,2830400.0
2005-12-07,18.495856160093272,18.61590684356933,18.371802922135902,18.611904289088013,2497300.0
2005-12-08,18.66393790673537,18.66393790673537,18.3758148738916,18.40782922266453,1672200.0
2005-12-09,18.407817856688283,18.535872119656112,18.327783560701587,18.367801471958547,1791300.0
2005-12-12,18.483854185445924,18.483854185445924,18.203736369766144,18.26776351713975,1870800.0
2005-12-13,18.28777216029613,18.367806478096146,18.07568098914693,18.12770352469609,2053300.0
2005-12-14,18.20772991975604,18.20772991975604,18.035656745644975,18.04766135380673,1967600.0
2005-12-15,18.127701094854395,18.183724651846703,17.923615062021355,17.963631452293736,2813600.0
2005-12-16,18.14371773093495,18.307787459124995,18.035671588976395,18.307787459124995,6124800.0
2005-12-19,18.387809697636595,18.507860378570527,18.267759016702666,18.371802533104805,1236400.0
2005-12-20,18.487858977732152,18.587901503015843,18.36780825269728,18.50786717748333,1225900.0
2005-12-21,18.567884705997024,18.743958919420763,18.507858608008863,18.719948174920084,2656100.0
2005-12-22,18.799985204778512,18.799985204778512,18.507861306795075,18.58389305234343,1206500.0
2005-12-23,18.58389305234343,18.715949876562863,18.55588127627155,18.58389305234343,709100.0
2005-12-28,18.71594848089577,18.807987384915272,18.607902412735324,18.74396025487878,819100.0
2005-12-29,18.7439599433134,18.852842856713583,18.667339317594983,18.79638539162102,862100.0
2005-12-30,18.79638145816399,18.79638145816399,18.58264923122613,18.60684440357368,1061100.0
2006-01-03,18.699595498207927,18.856870266354605,18.631040461159444,18.85283825055477,2066700.0
2006-01-04,18.87301283517539,18.94963502692396,18.832686499355905,18.921404745828998,1964300.0
2006-01-05,18.933500470194637,18.945598061093317,18.832683110436783,18.893172603280995,1439500.0
2006-01-06,18.917371157234932,18.917371157234932,18.711704400266427,18.7318675665024,1757600.0
2006-01-09,18.74799827172825,18.74799827172825,18.56652670319155,18.570558721003064,2639100.0
2006-01-10,18.59072229372795,18.606853442029,18.46570974027234,18.54233038717581,2133900.0
2006-01-11,18.550390350681383,18.81251604706382,18.54232477897033,18.63507654612168,1633600.0
2006-01-12,18.75202857229024,18.780257309438525,18.49796839960485,18.59072018428505,2454100.0
2006-01-13,18.59072221631778,18.639115661019392,18.44957851514883,18.44957851514883,2685900.0
2006-01-16,18.48586659633324,18.651206964102617,18.449572294220435,18.647174947579167,1414300.0
2006-01-17,18.574595079807573,18.60685584222016,18.46167856548561,18.538300760623937,2886000.0
2006-01-18,18.46167080522554,18.55039055668184,18.39311575244605,18.48989953735245,2526200.0
2006-01-19,18.54637095137887,18.578631721820063,18.45765114055036,18.550402970802185,1462600.0
2006-01-20,18.606860472837944,18.671383552071887,18.550402970802185,18.550402970802185,1702400.0
2006-01-23,18.622979755603254,18.735894687694643,18.57458786161417,18.578619878467187,2562800.0
2006-01-24,18.711703142517727,18.76412706353728,18.570557911651346,18.627015388657547,2370800.0
2006-01-25,18.75203202995592,18.816555089385165,18.683476952340943,18.73993443704765,1339000.0
2006-01-26,18.852847489086205,18.856879506861866,18.752030122834405,18.808487601799264,2130000.0
2006-01-27,18.852841066471942,18.852841066471942,18.691532720081756,18.79235005198802,1417600.0
2006-01-30,18.80849004730801,18.80849004730801,18.683477481446047,18.70767266794778,1555000.0
2006-01-31,18.691532796077723,18.78428609555696,18.65120647849142,18.65120647849142,1959600.0
2006-02-01,18.671377542683445,18.747999732229577,18.606854484216264,18.695574266490283,1906000.0
2006-02-02,18.743961066905698,18.889138293475167,18.655241308813096,18.75605865633628,1615500.0
2006-02-03,18.75606161684941,18.95366432605932,18.752029599186343,18.909304440011123,2127900.0
2006-02-06,18.852837174369164,19.04640622706549,18.792346172373414,18.96172005495149,1241800.0
2006-02-07,18.99399073832616,19.074644937094707,18.828650323108526,19.002056312038103,2619000.0
2006-02-08,19.01415589042945,19.04641664768755,18.808487601799264,18.808487601799264,1676300.0
2006-02-09,18.913340709345977,19.0141580872458,18.83671851759741,18.921404745828998,1526100.0
2006-02-10,18.993993380984943,19.0141580872458,18.87301283517539,18.921404745828998,1669000.0
2006-02-13,18.87301283517539,18.94963502692396,18.81655534968768,18.921404745828998,1735500.0
2006-02-14,18.93349733318588,18.949628477278623,18.816548846039247,18.84074556217839,1745200.0
2006-02-15,18.868971227890903,19.002049299147,18.8004146458163,18.993983728411735,2058000.0
2006-02-16,18.993989039029223,19.08674235924296,18.937531566447472,19.022217775320104,1847600.0
2006-02-17,19.03432310872807,19.03432310872807,18.949636872249695,19.018191957488973,1564800.0
2006-02-20,18.985926178553832,19.094807574780432,18.969795031575508,19.03431808113797,878400.0
2006-02-21,19.01819059541371,19.04641933888477,18.905275621529476,18.917373214916744,1524600.0
2006-02-22,18.91333772030437,19.15126675607995,18.877043408462296,19.15126675607995,2454500.0
2006-02-23,19.155298173498085,19.437587085830327,19.155298173498085,19.2964418604888,3028800.0
2006-02-24,19.37306290435511,19.429520375848483,19.22788567002885,19.336768595773545,1613100.0
2006-02-27,19.356926185236787,19.627115874830917,19.344828598643097,19.594855131131,2794500.0
2006-02-28,19.6190638434037,19.6190638434037,19.175466423972217,19.23595747064281,3633000.0
2006-03-01,19.433555781306023,19.473883652511493,19.15933241051276,19.175463558994945,2958200.0
2006-03-02,19.272246758466448,19.336769806835783,19.175461416737026,19.252083594291808,2453600.0
2006-03-03,19.235947240852152,19.235947240852152,18.98592068839167,19.05447573569922,3024700.0
2006-03-06,19.10690117361385,19.11093319001592,18.752023734565675,18.79235005198802,2552600.0
2006-03-07,18.75202672488401,18.91333509699747,18.671372538827285,18.780255459251265,2110700.0
2006-03-08,18.711699797247483,18.844777892348908,18.69153509762098,18.788320425436144,1584700.0
2006-03-09,18.90930162477175,19.066576442181265,18.812517831758505,19.03834770768985,1972600.0
2006-03-10,19.074640315739725,19.276274994634125,19.0544771555204,19.22384954738344,1834100.0
2006-03-13,19.227890191540016,19.373067460005256,19.159333575497616,19.25611893392481,1273300.0
2006-03-14,19.25610922562054,19.43354716520235,19.15932391598936,19.401286420892163,2426300.0
2006-03-15,19.35290428376013,19.41339378669308,19.28031564955974,19.32467400303679,1410500.0
2006-03-16,19.3891986094683,19.413393795311787,19.195627892613928,19.25611893392481,2290900.0
2006-03-17,19.31659988273832,19.31659988273832,19.02624549751161,19.02624549751161,6341900.0
2006-03-20,19.09480017335605,19.227879776817392,19.062539430254976,19.123028900450837,1521500.0
2006-03-21,19.163360153981312,19.26820951060958,19.090771546180772,19.24804635029843,1368000.0
2006-03-22,19.13513512278132,19.19562461541396,19.06254650094149,19.1552982869922,1849300.0
2006-03-23,19.094806677385225,19.15126568915598,18.95769501121494,18.99802287676549,2294900.0
2006-03-24,18.998024940791645,19.14320219584471,18.957697070859712,19.11497345606784,1501800.0
2006-03-27,19.05851443816313,19.159331805466543,18.993991384622987,19.11497345606784,2229300.0
2006-03-28,19.123037004695124,19.16336487360002,19.054481935083142,19.119004986980077,2803900.0
2006-03-29,19.1553015573074,19.25611893392481,19.119007240191088,19.25611893392481,1938700.0
2006-03-30,19.27628237993819,19.324674290675045,19.215792876104896,19.300479104482168,2007300.0
2006-03-31,19.223268101641118,19.29234272188132,18.9835358931443,19.02416784034332,4306900.0
2006-04-03,19.13794316445647,19.17451254579022,18.922591002163127,19.016045743347213,2717600.0
2006-04-04,19.036359650557888,19.036359650557888,18.812880811172217,18.90633554218769,1515000.0
2006-04-05,18.81288169553052,18.946969935470943,18.75599633919569,18.918527257303527,1069000.0
2006-04-06,18.833195996085628,18.93071484827024,18.772248069728622,18.914461447904543,1613000.0
2006-04-07,18.829130356907985,18.89007982335617,18.76411831603427,18.869762301200566,1044100.0
2006-04-10,18.86976624524877,18.86976624524877,18.71129945937287,18.723490285216155,1318900.0
2006-04-11,18.723490175275057,18.751932852059635,18.390301654352093,18.650351420683386,2197900.0
2006-04-12,18.65035457589536,18.68285983342989,18.374052911807283,18.37811548774539,1796200.0
2006-04-13,18.378113314553083,18.569086911269444,18.29684785531145,18.548770933961464,1791000.0
2006-04-17,18.54877646153393,18.731621861803745,18.54877646153393,18.69505247174775,902200.0
2006-04-18,18.699112880397603,18.788505049429165,18.690986178666567,18.71536628385968,1235700.0
2006-04-19,18.731617774159105,18.845390046178057,18.601593649003004,18.662543135799226,1287400.0
2006-04-20,18.662545617267163,18.8210124439961,18.617849527674892,18.711304283181445,2071500.0
2006-04-21,18.812879257045022,18.85351275631001,18.703171134043828,18.755993908083557,1169100.0
2006-04-24,18.792568472984986,18.792568472984986,18.670671041540583,18.74380981040921,1032300.0
2006-04-25,18.780381455400896,18.90634147805069,18.751938769640606,18.849456106530123,1789100.0
2006-04-26,18.906335596993348,19.07699320847995,18.84945024316769,18.942904974454077,1914100.0
2006-04-27,18.942914347427017,19.08512935236892,18.86164885174741,19.020117265827324,1360400.0
2006-04-28,19.00386263451496,19.05668543581113,18.87790104681188,18.902281158950952,1460700.0
2006-05-01,18.946965039572653,18.967281011584056,18.711295424214317,18.7966234366678,915400.0
2006-05-02,18.71130756225891,18.756003659683984,18.66254888779988,18.69911828114673,1020100.0
2006-05-03,18.78443906075149,18.78443906075149,18.38624001547821,18.548770933961464,1843200.0
2006-05-04,18.47563345869981,18.47969603443965,18.31310252892947,18.31310252892947,1205500.0
2006-05-05,18.325291638251688,18.62597339056884,18.325291638251688,18.60971998773877,1755800.0
2006-05-08,18.609716744190123,18.69098219416667,18.317163294287912,18.45531254423564,2068200.0
2006-05-09,18.406553788990852,18.430933888847253,18.109936215780856,18.162758990464965,1868800.0
2006-05-10,18.162764439048303,18.33748466540905,18.040867003217777,18.183080420018392,1624500.0
2006-05-11,18.19932873837482,18.21964471366692,17.62234543002002,17.695484181079213,2200100.0
2006-05-12,17.695490820657902,17.971792528329182,17.167267514819336,17.79707228524263,2470000.0
2006-05-15,17.77675060944888,18.07336820504538,17.67516917739488,18.000229449965726,1414700.0
2006-05-16,18.000236250729863,18.12619783207049,17.642669040802755,17.732061230787092,1922100.0
2006-05-17,17.73206026167738,17.73206026167738,17.480138662774607,17.59390940743841,2248800.0
2006-05-18,17.634533768624348,17.66703901450635,17.285093462839125,17.480129588159155,2061900.0
2006-05-19,17.472010899230664,17.56952978160289,17.289163963539036,17.382618719556966,1707700.0
2006-05-23,17.37042956751392,17.37042956751392,16.980357135193213,17.012862396214906,3417400.0
2006-05-24,17.025046355901264,17.268841140230148,16.88283144003488,17.11850107489432,2313500.0
2006-05-25,17.293218716636698,17.40292681858778,17.224142556144884,17.40292681858778,2212800.0
2006-05-26,17.634535089002277,17.634535089002277,17.390738751591094,17.431372249497688,1784200.0
2006-05-29,17.508574567182762,17.90271099426094,17.496385292121637,17.736117518384205,2505400.0
2006-05-30,17.918967207573566,18.01648608183686,17.809260605291005,17.951474015664637,2379100.0
2006-05-31,18.01648608183686,18.1708903202496,17.94334731364187,17.951474015664637,2751100.0
2006-06-01,17.96772823171746,18.21152310337852,17.805197283936764,18.183080420018392,1766800.0
2006-06-02,18.126198401112447,18.280602675020777,18.12213427416181,18.244033282516444,1413400.0
2006-06-05,18.235908065294,18.24403476984751,18.08963048335149,18.1180731742836,1705200.0
2006-06-06,18.0814938421323,18.451250171060916,18.0733671420448,18.39842739549696,2547400.0
2006-06-07,18.41468375064741,18.52845447010988,18.29684890548424,18.317166433968087,2414100.0
2006-06-08,18.24403106817125,18.357801808815832,18.02055061331926,18.227777662362,2629800.0
2006-06-09,18.0977396401834,18.32121837368184,18.093675516842044,18.195256900251238,1899600.0
2006-06-12,18.26434824308295,18.455320348776752,18.13432408813858,18.309044336971983,2374700.0
2006-06-13,18.17088063171173,18.487814091564207,17.988033808716423,18.081488507134225,2296900.0
2006-06-14,18.081495123732832,18.27653128962812,17.92302833581852,18.14650717903126,3287800.0
2006-06-15,18.183073120116106,18.321223905263725,18.07742913147821,18.199326518370967,1956400.0
2006-06-16,18.284659423087525,18.46750632732036,18.17088870490256,18.17088870490256,6420200.0
2006-06-19,18.17089154523349,18.386243738319997,18.101815348388172,18.32529424404531,1671000.0
2006-06-20,18.32529036871109,18.353733046688365,18.085558118610003,18.235899759358094,1312800.0
2006-06-21,18.235902411917998,18.382179948512487,18.10181415336973,18.19120632573524,1202500.0
2006-06-22,18.12619602557462,18.37811761313861,18.08149993503697,18.32123224336707,1431700.0
2006-06-23,18.21152163093353,18.300913799986343,18.10181348255322,18.122129461880714,1054200.0
2006-06-26,18.089626505093573,18.227777352100524,18.004298451062542,18.21152394656793,1522800.0
2006-06-27,18.162771216332796,18.30092210849323,18.13839110006547,18.154644510910355,1800200.0
2006-06-28,18.10180951582872,18.280593814756607,18.000228091441343,18.162758990464965,2334400.0
2006-06-29,18.30213320290986,18.371815823872023,18.138171703294685,18.22425078694892,2212700.0
2006-06-30,18.302133405495677,18.302133405495677,18.12587533873683,18.12587533873683,1657300.0
2006-07-04,18.15866078673458,18.32262223476401,18.09717641646273,18.318522338554537,1152600.0
2006-07-05,18.199653967484963,18.310326159091247,18.13406969366341,18.146366256363567,1757200.0
2006-07-06,18.13816434415611,18.420996174404465,18.12176788811652,18.33081879349096,1237600.0
2006-07-07,18.32262044887161,18.445590741081737,18.20784682097701,18.43739251311412,1239200.0
2006-07-10,18.44559846018556,18.69153914752693,18.36771760737977,18.666946016984458,1169100.0
2006-07-11,18.73252448524749,18.957970305884317,18.728424588995544,18.847296561865743,2201700.0
2006-07-12,18.88829171512787,18.88829171512787,18.630052924273848,18.748924922374403,1165300.0
2006-07-13,18.63005293928556,18.777617962749616,18.48658624929434,18.5808651193484,1278200.0
2006-07-14,18.511180778162807,18.65054756980194,18.453794728132447,18.65054756980194,1052300.0
2006-07-17,18.57266672528253,18.67924059481712,18.44559649760631,18.44559649760631,1036500.0
2006-07-18,18.449692908783724,18.52757530884121,18.347217383362764,18.408703324076317,1576200.0
2006-07-19,18.44559843989484,18.835005830800934,18.44559843989484,18.732530283912634,1470600.0
2006-07-20,18.75301931864093,18.93337566283436,18.70383150907041,18.724326299420444,1449400.0
2006-07-21,18.90877886832897,18.90877886832897,18.79810514554578,18.85139284103072,984800.0
2006-07-24,18.933383269846136,19.06045352291393,18.921086703426084,19.06045352291393,1231200.0
2006-07-25,19.060451518061548,19.13013413864953,18.916986379408204,18.97027253739217,1587400.0
2006-07-26,18.96617979643135,19.24491348828348,18.96617979643135,19.2408135895971,1646200.0
2006-07-27,19.22030953077722,19.363776206297256,19.04405149982421,19.056349626307465,2170900.0
2006-07-28,19.10143945424982,19.21621311887091,18.892390046963992,18.953875994570023,1067200.0
2006-07-31,19.039950966240696,19.10553523317925,18.646445364609384,18.671038487428675,1398100.0
2006-08-01,18.740728445048504,18.78991626954773,18.59316340789809,18.753025010260124,1314800.0
2006-08-02,18.77351605296193,18.92927929032529,18.73252646801746,18.798110742120077,1055600.0
2006-08-03,18.7161337699586,19.097342928432976,18.691539075857666,18.966174353866823,945100.0
2006-08-04,19.060451518061548,19.13423403612691,18.880095120375525,18.97027253739217,902500.0
2006-08-08,19.03995306626585,19.06454619179766,18.810407324836877,19.003061814315696,885700.0
2006-08-09,19.06044588443168,19.212109209560424,18.99486161705284,19.02355463630281,953400.0
2006-08-10,18.97437257536576,19.05225342783241,18.900590056754076,18.9292830846972,829800.0
2006-08-11,18.875987593466487,18.97436476567509,18.78990854506652,18.896482381611413,716900.0
2006-08-14,18.929275293564988,19.07684027005184,18.79400687723467,18.896482381611413,699900.0
2006-08-15,19.015356300982862,19.056347445147857,18.86369297670307,19.03585109123923,1388600.0
2006-08-16,19.11783766388358,19.318690422600334,19.060451608151,19.302293959918817,1222400.0
2006-08-17,19.30229208202325,19.70399599672275,19.16702362353992,19.683501202191135,2835900.0
2006-08-18,19.68350683523469,19.716298203139026,19.42936787027725,19.63021910328049,1359300.0
2006-08-21,19.675297190935805,19.89254476371704,19.67119885869463,19.863851747072435,1451200.0
2006-08-22,19.96223859516768,20.085208949474698,19.9294456667376,20.02782288837495,1491200.0
2006-08-23,20.28605214045913,20.28605214045913,20.060604773173527,20.232764438768704,1895100.0
2006-08-24,20.24917045101082,20.286061713643967,20.08930727049858,20.16718969364239,1828800.0
2006-08-25,20.12619458086999,20.12619458086999,19.671204515946563,19.76138192405573,1961200.0
2006-08-28,19.736779534708184,20.1179884736238,19.736779534708184,20.056502555610887,1456200.0
2006-08-29,19.962232894984243,20.023717272754546,19.52363776621583,19.52363776621583,2776700.0
2006-08-30,19.57282167606761,19.57282167606761,19.347375875251707,19.507237414672943,1760000.0
2006-08-31,19.56872910253693,19.634313383231817,19.37607459389769,19.37607459389769,1308100.0
2006-09-01,19.470349829005524,19.55642889507824,19.376072533261265,19.44575513999085,1736200.0
2006-09-05,19.42116210501394,19.478548149329484,19.3883691861751,19.396567415884817,1310100.0
2006-09-06,19.36787630868599,19.36787630868599,19.09734095612664,19.12603398112137,2183600.0
2006-09-07,19.04405128068171,19.06044774003574,18.798110644980927,18.912882733154305,2132200.0
2006-09-08,18.916980682291424,19.089138796827584,18.916980682291424,19.03585109123923,1126400.0
2006-09-11,18.998959843233784,19.216208998176626,18.982564949220137,19.10143535816741,1427000.0
2006-09-12,19.13423046549236,19.32688495600656,19.12193390266037,19.224409429333463,1755900.0
2006-09-13,19.16291561282061,19.203905181184105,19.01125233349352,19.203905181184105,1280700.0
2006-09-14,19.20391486662498,19.24080612221884,19.109637560919,19.13423225253244,1138000.0
2006-09-15,19.138330572153784,19.43755895013124,19.138330572153784,19.404767591656253,6360500.0
2006-09-18,19.429365946470764,19.634317057451877,19.380176554005217,19.62201892750905,2891800.0
2006-09-19,19.56053096578539,19.74908557823072,19.47855022361054,19.736789014182907,1539000.0
2006-09-20,19.73677938926622,20.023709501473803,19.73677938926622,19.74907594731745,1862200.0
2006-09-21,19.69579389175064,19.785972846333436,19.581021814028738,19.63840785288969,1947300.0
2006-09-22,19.712199984423467,19.712199984423467,19.56463491885375,19.6548139175137,1839000.0
2006-09-25,19.61381684948036,20.007324093779918,19.59742195219284,19.921243455670663,2457300.0
2006-09-26,19.941735938252236,19.941735938252236,19.712190220657803,19.74498157251285,2332200.0
2006-09-27,19.77777651367157,19.859757247184117,19.68759755044252,19.835162558034614,2380400.0
2006-09-28,19.876144349626863,20.015511061893516,19.8269549944845,19.99091638432233,3267400.0
2006-09-29,19.99919583803717,19.99919583803717,19.850441241317085,19.850441241317085,2528300.0
2006-10-02,19.833911412705717,20.209929253521285,19.81738277489328,20.209929253521285,2841300.0
2006-10-03,20.090098994324663,20.2057978827572,19.995061691287063,19.99919463886912,1861400.0
2006-10-04,20.01984682129049,20.247109985467795,20.01984682129049,20.247109985467795,1852300.0
2006-10-05,20.172739191665933,20.24711648034741,20.01158892494193,20.07770189529684,1805700.0
2006-10-06,20.061170819837645,20.065303766627263,19.8587005623524,19.916549207348183,2871700.0
2006-10-10,20.07356703687416,20.08182977750768,19.75952930005305,19.804982254823784,1591300.0
2006-10-11,19.83391249022921,19.854572500488317,19.46202600053431,19.54466761782848,2447300.0
2006-10-12,19.623174648011265,19.623174648011265,19.441362804505246,19.5529287331319,1228500.0
2006-10-13,19.51987744358942,19.726480711477183,19.42070718144984,19.726480711477183,1452100.0
2006-10-16,19.743001533926364,19.75126585118036,19.54879559535828,19.69341720665976,2056000.0
2006-10-17,19.75126350042888,19.75126350042888,19.50334031734579,19.59011327379916,2501100.0
2006-10-18,19.66862594593889,19.701683217797,19.424834082886463,19.57772160084403,1698800.0
2006-10-19,19.52400083667036,19.68515106756553,19.462019251130428,19.668622434587267,1192900.0
2006-10-20,19.709950355868493,19.792591971080697,19.6644973886889,19.75953469449273,1120500.0
2006-10-23,19.833910021564805,20.102494850276518,19.792590006189567,20.07770189529684,1949400.0
2006-10-24,20.07770151425289,20.152078801522787,19.966135583348027,20.13968311239698,2151800.0
2006-10-25,20.123154166839115,20.23885146692223,19.99919254871328,20.222322830836788,1633100.0
2006-10-26,20.247114777588877,20.329756377646834,20.19339750111257,20.19339750111257,1477200.0
2006-10-27,20.20579108348762,20.271904036234428,19.961999274685574,20.01571496511558,1111000.0
2006-10-30,19.986799347415666,20.32149720304093,19.92481931387916,20.26777991296972,1039700.0
2006-10-31,20.29669515173615,20.453714003620995,20.267770833791197,20.37107241966807,2188900.0
2006-11-01,20.371070375760315,20.71816373253168,20.16446722473585,20.701635102148057,3164800.0
2006-11-02,20.82147274464589,21.247074883362217,20.70164249595144,21.069397560178302,3226300.0
2006-11-03,21.30079022554033,21.34211181249901,20.837999485404776,21.114847024869725,2231200.0
2006-11-06,21.114835938459,21.267723365546026,21.03632732884477,21.16028887211965,1470100.0
2006-11-07,21.1355038961286,21.2759941079631,20.866919157655968,20.90823915914852,1781600.0
2006-11-08,20.887577281159995,21.10657768290781,20.887577281159995,21.09831336810064,1212800.0
2006-11-09,21.09832167797856,21.23467898536096,20.91650983312536,21.081793041854176,1114000.0
2006-11-10,21.131370833569857,21.197483781347174,21.032202200032387,21.085917886424763,1180000.0
2006-11-13,21.1148551028005,21.48674164641472,21.1148551028005,21.441288671499866,1490400.0
2006-11-14,21.486727521809254,21.5982934115541,21.4454075224624,21.48259615237735,2061600.0
2006-11-15,21.569380553053648,21.71400220383848,21.482607562582743,21.69334219319176,2506200.0
2006-11-16,21.89167638238915,22.06109095494344,21.672677479790465,21.72226180983485,2082500.0
2006-11-17,21.854484285837117,21.854484285837117,21.420617919959028,21.61482541496216,1501600.0
2006-11-20,21.64788991711117,21.689211515985377,21.4619466628218,21.59417262670361,1261300.0
2006-11-21,21.652019565265128,21.82556552531417,21.48673634747384,21.627226609719163,1450400.0
2006-11-22,21.618955568648985,21.825558738514705,21.57763556517868,21.59829556691383,994500.0
2006-11-23,21.709864042432677,21.817297009950536,21.59003381139781,21.817297009950536,505000.0
2006-11-24,21.75531587463546,21.80490019737264,21.61069270028766,21.73052292513827,809500.0
2006-11-27,21.751177969084427,21.755310914520265,21.31318032829605,21.643745031605253,2734100.0
2006-11-28,21.47846835729419,21.734655882444567,21.404091079628387,21.68507155608647,2564600.0
2006-11-29,21.75530866715538,21.81728865597873,21.40408242546301,21.44540399426859,1910600.0
2006-11-30,21.61896752813629,21.66855187498185,21.3090626019001,21.466081539212,1783600.0
2006-12-01,21.5280567224779,21.5280567224779,20.916511328473124,21.0611345405145,2391200.0
2006-12-04,21.13137479132013,21.317317984349945,21.114846157215865,21.226412073033742,1485500.0
2006-12-05,21.176829065186386,21.428885234065877,21.11484747156581,21.300790676170138,1119300.0
2006-12-06,21.325581991232458,21.48260086042468,21.114845850111287,21.13550743056977,1755500.0
2006-12-07,21.238813161348133,21.40409480338226,21.176831560424347,21.30905750455468,3538600.0
2006-12-08,21.321452986230558,21.329717304690288,21.04873678209008,21.321452986230558,2728400.0
2006-12-11,21.32144990627678,21.42062013721038,21.28012989620456,21.34211148757023,1552900.0
2006-12-12,21.313178938841517,21.48672480566868,21.28012168253725,21.48672480566868,1997500.0
2006-12-13,21.59003715227887,21.631357167043383,21.3379809639458,21.503264175518886,1828200.0
2006-12-14,21.37516743906613,21.693336564496292,21.288394471109918,21.668543612398505,1964200.0
2006-12-15,21.755322408873266,21.83796244617052,21.656152157355805,21.726398080567684,5212800.0
2006-12-18,21.77597781287688,22.048693976552062,21.61482756746754,21.813166452298827,2041200.0
2006-12-19,21.813172764160026,21.837964146776734,21.639625204554083,21.65615384380375,2020300.0
2006-12-20,21.652022171898317,21.763586544642177,21.610700574347096,21.69334219319176,4889500.0
2006-12-21,21.72225857445541,21.72639152082703,21.614825612651057,21.647881302338085,2633400.0
2006-12-22,21.672671657162333,21.68506734227882,21.59003007845274,21.66440734166568,1255100.0
2006-12-27,21.79663417531411,21.79663417531411,21.68506827569246,21.71812553910202,2156400.0
2006-12-28,21.74728110907327,21.784769303911617,21.67647095713092,21.743116460293063,1656600.0
2006-12-29,21.70979327247949,21.7847696633934,21.68896685032656,21.70146238582749,1002400.0
2007-01-02,21.76393662810241,21.76393662810241,21.65980296002537,21.68896025997065,828900.0
2007-01-03,21.75978447781581,21.859751966770045,21.51402881645099,21.676477177717555,1698500.0
2007-01-04,21.722289868257214,21.822257327739976,21.680635436010967,21.788935370897097,2472800.0
2007-01-05,21.701472755386124,21.784780072758554,21.62649632864642,21.68481256307557,2022200.0
2007-01-08,21.763938847126557,21.788931502036583,21.609821447565928,21.618152332535946,1495100.0
2007-01-09,21.659810028872137,21.668140915711597,21.376566232147475,21.464038160530453,2037800.0
2007-01-10,21.514031706065293,21.514031706065293,21.10582603965199,21.12665405918996,1501600.0
2007-01-11,21.126654093879345,21.28077158719367,21.014189461799774,21.05584232303451,2059400.0
2007-01-12,21.13914682412016,21.30159518587574,21.105823268398712,21.214123235538835,1083300.0
2007-01-15,21.243278286550183,21.368238429268416,21.243278286550183,21.305759152386504,1187100.0
2007-01-16,21.32242141225363,21.605665277391257,21.305761223504916,21.48070512252573,1347400.0
2007-01-17,21.534849904188714,21.5473454399708,21.32658250006494,21.464038160530453,993200.0
2007-01-18,21.522365474310504,21.580681716584223,21.372414189614908,21.40573616767333,1020500.0
2007-01-19,21.347404226149298,21.54317605142019,21.32657780810968,21.330742456136065,1440600.0
2007-01-22,21.401557449493342,21.430714756988174,21.10165189931332,21.10581654797512,1607200.0
2007-01-23,21.118318326062788,21.23911382027968,21.01418460807328,21.08916101214208,1775200.0
2007-01-24,21.243284321618297,21.443220924558936,21.18080343803159,21.334922527157502,2641100.0
2007-01-25,21.439047926372933,21.50985808384284,21.309921558749025,21.32658333307874,1974900.0
2007-01-26,21.439044643657123,21.505690141817063,21.326580067583343,21.359902022186308,1600600.0
2007-01-29,21.476542794309808,21.476542794309808,21.16414157889642,21.168306229295176,1373000.0
2007-01-30,21.20161767719861,21.28075870120484,21.039167803258707,21.20994697323814,1301500.0
2007-01-31,21.20579428194646,21.293266240266465,21.143313403743747,21.143313403743747,1986600.0
2007-02-01,21.27243458834525,21.559843061821365,21.15163910091664,21.539016637184723,2132700.0
2007-02-02,21.597333715110118,21.634821919296304,21.343248763353188,21.351578062990537,1524100.0
2007-02-05,21.37239935289827,21.559838725886163,21.318249388569708,21.55567407737813,831500.0
2007-02-06,21.609832366847236,21.672311652261858,21.50569863553488,21.514029524714427,1065800.0
2007-02-07,21.613992157696813,21.67647301801912,21.45570847678011,21.52652022440901,1127100.0
2007-02-08,21.526525092063057,21.53068974218094,21.418225121542456,21.493201535301445,859800.0
2007-02-09,21.45154346264309,21.55984181787773,21.284928897254453,21.32658333307874,1262200.0
2007-02-12,21.39323250178636,21.505697114323056,21.24744433488865,21.301594316248064,915000.0
2007-02-13,21.30158463310921,21.44737273373549,21.293253748305958,21.34740370505022,1040600.0
2007-02-14,21.409890454249357,21.451543300805145,21.347409595461432,21.422385990425244,845300.0
2007-02-15,21.44321173790891,21.514023481567172,21.35157357162911,21.464038160530453,1779300.0
2007-02-16,21.514029205222297,21.5181938552729,21.347414602014968,21.364076380126622,1216700.0
2007-02-19,21.393235790237952,21.439054890050173,21.364078470167414,21.368243120625444,690600.0
2007-02-20,21.36407002044567,21.584832953366995,21.29325827902776,21.57650206679111,1679100.0
2007-02-21,21.55568466159449,21.572346441715894,21.4307244885936,21.522361101351688,1986600.0
2007-02-22,21.618155096275853,21.743115208893684,21.372399519580707,21.509855166774106,1923400.0
2007-02-23,21.58066984547216,21.589000732642887,21.43071705430758,21.497362562719147,998400.0
2007-02-26,21.55567771062156,21.618158571451456,21.505693975330217,21.60149679670291,1300700.0
2007-02-27,21.480693581154185,21.534843535118338,21.06832513276413,21.18911898382516,2679300.0
2007-02-28,21.284919668049945,21.314076966007125,21.109975880306845,21.184952243326336,2054600.0
2007-03-01,21.035004762428816,21.05583118202656,20.55182451857277,20.793413846023807,2801200.0
2007-03-02,20.7850840321644,20.95169697375464,20.63929592069978,20.88088683109342,1705900.0
2007-03-05,20.626802754822027,20.82673926105365,20.618471868443116,20.69344825689924,1777500.0
2007-03-06,21.030846384300663,21.193294730131587,20.88922446427676,21.08916101214208,2514700.0
2007-03-07,21.18079555147967,21.52652022440901,21.039173645176145,21.52652022440901,2484800.0
2007-03-08,21.59733366488574,21.7847746853808,21.59733366488574,21.763948258426797,1820600.0
2007-03-09,21.763953041891234,22.02220428858144,21.763953041891234,21.972220535115085,2350800.0
2007-03-12,21.897242704945917,22.1346675048654,21.897242704945917,22.07635286473847,1678000.0
2007-03-13,22.07634750664416,22.10134017018469,21.780608138375904,21.813930100808896,2065500.0
2007-03-14,21.75145565189655,21.901408488504558,21.576510146202303,21.801439401114305,2031700.0
2007-03-15,21.90973482236531,22.022199434592043,21.747286467689293,21.9347274880672,1836100.0
2007-03-16,21.934728522486875,22.105507773783955,21.88890942768321,22.02220047313681,4452300.0
2007-03-19,22.176311753570783,22.305436514755776,22.038854517394963,22.28877474268221,1870900.0
2007-03-20,22.263790227482097,22.476222322616064,22.201309358290302,22.322104857952024,2460800.0
2007-03-21,22.28460911928431,22.61783660140804,22.25961646226729,22.61367195304886,1715500.0
2007-03-22,22.6178409234307,22.70114820711924,22.34709423763579,22.42623528321505,1720200.0
2007-03-23,22.434570672733333,22.642838129273446,22.263791421928627,22.534538162058013,1853500.0
2007-03-26,22.69698811288116,22.701152762871946,22.472058878468737,22.534538162058013,1954500.0
2007-03-27,22.49288027887168,22.55536113745024,22.434565658307285,22.49288027887168,1862900.0
2007-03-28,22.41374060179012,22.46788898764208,22.29710976459545,22.33876420250581,2073900.0
2007-03-29,22.49288530633183,22.534538162058013,22.39708246699794,22.534538162058013,1710300.0
2007-03-30,22.56811723993172,22.58490937868749,22.270063983255827,22.32883486751456,2306200.0
2007-04-02,22.395994298804403,22.458963997295125,22.337223434285576,22.404390365362232,1279400.0
2007-04-03,22.500956924253995,22.626896400688988,22.404404500004272,22.509352996108788,2393800.0
2007-04-04,22.555522076201783,22.57231421357257,22.46736575708472,22.54292877386688,1322100.0
2007-04-05,22.584915049264136,22.59331112075009,22.458977179748533,22.47157048628402,1255600.0
2007-04-09,22.58071432831187,22.64788128844373,22.526140672771398,22.555526117742424,1287800.0
2007-04-10,22.601699872775622,22.61429317523283,22.303646637788304,22.33303207777937,1586900.0
2007-04-11,22.38760572407123,22.44217776897671,22.33303207777937,22.33303207777937,1176100.0
2007-04-12,22.333033215053234,22.450574981003125,22.25747019368932,22.307845007469776,2133800.0
2007-04-13,22.333029059259484,22.387602698175183,22.18610027777658,22.219684548305068,1726000.0
2007-04-16,22.219684104514684,22.509341225799897,22.219684104514684,22.421184919502583,1961800.0
2007-04-17,22.421186437586563,22.53872818727477,22.36241556274246,22.47576007910733,1619900.0
2007-04-18,22.37921173850194,22.71924374758985,22.37921173850194,22.706650443960378,1850800.0
2007-04-19,22.54293423277657,22.689861466884334,22.50934994990236,22.534538162058013,1137100.0
2007-04-20,22.6940515784771,22.698248811529425,22.5219361983814,22.63947794048008,1498800.0
2007-04-23,22.736044436195883,22.74024167185517,22.584918330267698,22.66887745593748,1312500.0
2007-04-24,22.62689869379615,22.975326903453144,22.62689869379615,22.66887745593748,1751200.0
2007-04-25,22.731835330138225,22.76541800203724,22.62688687820109,22.72763649528442,1562700.0
2007-04-26,22.63529316511472,22.891367777783355,22.62689869379615,22.66887745593748,1281000.0
2007-04-27,22.568103830006013,22.76540733968282,22.50513574916709,22.752814043792142,1564500.0
2007-04-30,22.75282211677887,22.761218184146863,22.35821495741369,22.4127885946126,2442400.0
2007-05-01,22.412785836363643,22.5387236286127,22.12312875405223,22.16510748433995,1530300.0
2007-05-02,22.05177149537713,22.14832389338396,21.9384269582248,22.12313728605224,1863800.0
2007-05-03,22.286855379625692,22.429585351522437,22.144125407728943,22.299448682579783,2355500.0
2007-05-04,22.34982323537978,22.673063061108984,22.34982323537978,22.51773979919691,2205600.0
2007-05-07,22.56392567124269,22.635289876793,22.333039310232927,22.47157048628402,920700.0
2007-05-08,22.471564285387668,22.471564285387668,22.295251636995644,22.45057491315811,1436300.0
2007-05-09,22.375011703077263,22.42118928242422,22.16511477978126,22.299448682579783,1595600.0
2007-05-10,22.270078144423643,22.299463605238728,22.127348077012847,22.135744151729657,1774500.0
2007-05-11,22.0685585336992,22.27425818722078,22.039173097679843,22.219684548305068,2524200.0
2007-05-14,22.2826568541115,22.47995886162998,22.1651134949366,22.39180254328856,1458900.0
2007-05-15,22.458976342218392,22.584914207037578,22.383413303049515,22.584914207037578,1311600.0
2007-05-16,22.45896997988852,22.76961811973437,22.45477274618453,22.76961811973437,1542100.0
2007-05-17,22.769612992180523,22.870362592252004,22.58910155721758,22.870362592252004,1239000.0
2007-05-18,22.87037237619286,22.87037237619286,22.610100596380285,22.660475417966367,1436400.0
2007-05-22,22.62689267932564,22.71504901722181,22.56812018600816,22.5807150924124,1377900.0
2007-05-23,22.66887288558555,22.68566502761141,22.496757433287502,22.64368467254676,1641900.0
2007-05-24,22.736040876755418,22.77801963232476,22.437987548607182,22.463174161394036,1889400.0
2007-05-25,22.521939817444288,22.614293371910964,22.463167335564627,22.4841583083577,2887800.0
2007-05-28,22.54712078734752,22.605891653152124,22.521934188508983,22.563912920830543,1154200.0
2007-05-29,22.542932813351243,22.95013180854765,22.542932813351243,22.77381913871992,3791700.0
2007-05-30,22.647878424376007,22.81579500277749,22.5051484519722,22.73183751426997,2442700.0
2007-05-31,22.73184141419326,22.853580433969544,22.547131064459943,22.589111417302387,1791900.0
2007-06-01,22.542932390057544,22.66467300344501,22.4002024022828,22.61429658325161,1931100.0
2007-06-04,22.42117831651662,22.467355873278724,22.17769883729685,22.31622990619752,2612200.0
2007-06-05,22.32463698037162,22.34982518776836,22.15252156662665,22.15252156662665,2698300.0
2007-06-06,22.110542038188328,22.144126315958623,21.77051003338988,21.81668761463078,3573400.0
2007-06-07,21.82928271221758,21.89644967189201,21.34232185423127,21.527030592989306,3745100.0
2007-06-08,21.476652266548832,21.829279147604044,21.476652266548832,21.753716130136045,2212300.0
2007-06-11,21.80829091653841,21.820884219646004,21.66136210760853,21.72852905982645,1890200.0
2007-06-12,21.72853839096528,22.00980122511696,21.627788720065528,21.79570537202749,3795500.0
2007-06-13,21.871265068497586,22.24488304477691,21.871265068497586,22.24488304477691,2404000.0
2007-06-14,22.186103825212005,22.244876308034254,22.02658331885372,22.21129203213583,1788500.0
2007-06-15,22.211288588252515,22.312039798939807,22.123132279767493,22.295247663594225,4447300.0
2007-06-18,22.257469843540225,22.450574627816167,22.186104057203035,22.223885567290623,2229700.0
2007-06-19,22.207101022046885,22.207101022046885,21.963619757705096,22.01399458428424,3894200.0
2007-06-20,22.03918180588816,22.081160559249412,21.93423332109821,21.97621207445947,2022700.0
2007-06-21,21.913231190272207,22.081147707371688,21.71592764125981,21.988794183452026,1947600.0
2007-06-22,21.972012387565265,22.018189971941236,21.70334455270867,21.87545998450034,2129300.0
2007-06-25,21.841874520266938,22.10214787238652,21.841874520266938,21.909041475339556,1646000.0
2007-06-26,21.95101911139072,22.1651132538031,21.94682027643746,22.022383291732734,1933600.0
2007-06-27,22.022391785349477,22.215496631631435,21.91324605526439,22.20290332468733,3212600.0
2007-06-28,22.27063813908228,22.27910625639011,21.97849536003905,22.008132963052358,2563200.0
2007-06-29,22.00813815435465,22.00813815435465,21.77527052640897,21.97003242504509,5212400.0
2007-07-03,22.016600198923843,22.219830160790835,21.96579311223913,22.11398112137293,1396100.0
2007-07-04,22.06741539204718,22.101287872365447,21.89382296823798,21.91075920839711,906500.0
2007-07-05,21.8726470154281,22.01236853278048,21.601673713430092,21.927688972124034,2657700.0
2007-07-06,21.864178782151612,21.99119731490001,21.732926998200536,21.80913682574696,1159600.0
2007-07-09,21.889589978335824,21.889589978335824,21.699061312082037,21.76257140587623,2048500.0
2007-07-10,21.67366006465636,22.00814359177592,21.67366006465636,21.813381645021117,1920100.0
2007-07-11,21.809140683009044,21.864182649148685,21.694825113906926,21.77950307396353,2757600.0
2007-07-12,21.75833490318863,21.957331674669927,21.72022917280133,21.94886355512512,2445200.0
2007-07-13,21.97003593073,22.13092699294637,21.92769694257621,22.054715522166447,1550600.0
2007-07-16,21.961554320734287,22.01659626362917,21.826067703706805,21.87264153114648,4577100.0
2007-07-17,21.847245553081127,21.931925124940665,21.8133746934144,21.855713671779924,1070500.0
2007-07-18,21.72022386062965,22.01236826052465,21.711755743155912,22.01236826052465,1830200.0
2007-07-19,21.94885845850608,22.01236853278048,21.834541293889117,21.927688972124034,1364000.0
2007-07-20,21.974265247281785,22.14362277224117,21.957329010247307,22.05894320219725,1984200.0
2007-07-23,22.025069368756974,22.130918413234784,21.830307514548597,21.889582721035644,1912200.0
2007-07-24,21.821839264252198,21.953091044923102,21.58473682462,21.677884500034114,2041500.0
2007-07-25,21.720220988084343,21.953088534865955,21.52545915733085,21.66941390508953,2610600.0
2007-07-26,21.593203879423037,21.63554284882161,21.135935257303142,21.39420716996773,3545100.0
2007-07-27,21.334932883911016,21.572035322068945,20.958110548628916,20.958110548628916,2568700.0
2007-07-30,21.08089465182096,21.148637971073438,20.708305588368216,20.848027092836045,3571600.0
2007-07-31,21.093605489416007,21.093605489416007,20.860737825885284,20.93694929615044,2910700.0
2007-08-01,20.74641833383909,20.835331167638945,20.28914956264781,20.66173875230789,4027300.0
2007-08-02,20.89037230910625,21.021625736028746,20.670206051911407,20.886139057005547,2431100.0
2007-08-03,20.975055965048448,20.975055965048448,20.39500179163762,20.4415756494429,2649100.0
2007-08-07,20.809920094909156,20.97927757506007,20.479670020628006,20.712537565290532,2684400.0
2007-08-08,20.949647643844628,21.36457580251316,20.924243285715637,21.339173059512785,2189000.0
2007-08-09,20.958109294264197,21.33916647293843,20.69136926919223,20.699837385954783,3619500.0
2007-08-10,20.45003715337556,20.534716720609943,20.1832970818822,20.454272020057903,4640400.0
2007-08-13,20.8480265572574,20.991981308861803,20.26373943425977,20.2722075508398,3525800.0
2007-08-14,20.407698301255,20.725245468966037,19.92079199804671,20.18753207115994,4500300.0
2007-08-15,20.02663492582251,20.547411927696015,19.950423499682195,20.090144985982075,4336200.0
2007-08-16,19.77260384575732,20.48390962632068,19.77260384575732,20.454272020057903,6384300.0
2007-08-17,20.9581115194842,21.20791533755389,20.60669190460299,21.09359817181404,3509500.0
2007-08-20,21.368811798850505,21.428087022488185,20.64056964529333,21.03009346641452,2262900.0
2007-08-21,21.106300893519588,21.385742333751303,20.90730576866551,21.356104727600083,2119900.0
2007-08-22,21.59321348504246,21.762572668231595,21.38574856639221,21.635552473275308,1837800.0
2007-08-23,21.80490295219299,21.881114392692467,21.39844301294794,21.529694793152863,2540200.0
2007-08-24,21.68634657237936,21.75832312686113,21.508519388441727,21.584730807968175,1492100.0
2007-08-27,21.58051381498435,21.711765657943424,21.398453243980786,21.66095854502794,1005300.0
2007-08-28,21.48735909859308,21.72869482526848,21.313766705455887,21.39844627616077,1381800.0
2007-08-29,21.44501985025696,21.804906002301827,21.44501985025696,21.754098906571265,2300900.0
2007-08-30,21.61861589262489,21.79220831289212,21.449256724746707,21.66518812941911,1015000.0
2007-08-31,21.855711514835008,22.1182183232056,21.85147826346764,22.1182183232056,2541600.0
2007-09-04,22.11821343218081,22.29603902259779,22.092809084209247,22.164785647436695,2231000.0
2007-09-05,22.15632480683347,22.33415044267943,21.98273080737185,22.101282846397552,2420300.0
2007-09-06,22.092814961274428,22.101283079517604,21.872648732336877,22.046241118501115,1918800.0
2007-09-07,21.804905537914653,22.080113729590188,21.656717505553008,21.957328436988583,1874500.0
2007-09-10,21.88534838423167,22.05894075676966,21.783734203546555,21.927688972124034,1545000.0
2007-09-11,21.92768530599788,22.07587330102465,21.83877250898181,21.931918556515203,1393600.0
2007-09-12,21.94886530139656,22.06741575419852,21.872653834558516,22.03777814099803,1181300.0
2007-09-13,22.08858181222121,22.160560015321177,21.893819922868317,21.893819922868317,1905600.0
2007-09-14,21.893818201536952,21.91922255624464,21.65248248476336,21.77526777649123,1768600.0
2007-09-17,21.72445383303149,22.058935514689463,21.72445383303149,21.99542707063548,1688500.0
2007-09-18,21.98697015110024,22.291816006199863,21.88958919519424,22.291816006199863,2103800.0
2007-09-19,22.334142930657755,22.50350200651484,22.232527162117943,22.31297344995759,1747200.0
2007-09-20,22.35531741419542,22.35531741419542,21.75409562909988,21.792201348938907,2331000.0
2007-09-21,22.016604744591177,22.016604744591177,21.77526901410113,21.82607611127575,6071800.0
2007-09-24,21.864181790478728,21.99543520761745,21.804906574715595,21.855713671779924,2537800.0
2007-09-25,21.845,22.065,21.835,22.065,997647.0
2007-09-26,22.15,22.315,22.08,22.17,2318919.0
2007-09-27,22.335,22.5,22.29,22.44,2255740.0
2007-09-28,22.485,22.485,22.255,22.31,1265146.0
2007-10-01,22.395,22.66,22.37,22.565,2808434.0
2007-10-02,22.53,22.71,22.455,22.57,1921503.0
2007-10-03,22.57,22.72,22.365,22.425,1862280.0
2007-10-04,22.56,22.61,22.395,22.485,1356525.0
2007-10-05,22.525,22.545,22.28,22.43,1431071.0
2007-10-09,22.545,22.545,22.185,22.335,829604.0
2007-10-10,22.32,22.32,22.1,22.21,867291.0
2007-10-11,22.31,22.365,22.12,22.21,1966495.0
2007-10-12,22.185,22.19,22.045,22.095,2425749.0
2007-10-15,22.155,22.155,21.8,21.905,1310729.0
2007-10-16,21.885,21.95,21.565,21.565,1498923.0
2007-10-17,21.715,21.92,21.62,21.77,1660265.0
2007-10-18,21.82,21.97,21.78,21.97,853410.0
2007-10-19,21.84,21.87,21.52,21.545,1041237.0
2007-10-22,21.395,21.7,21.355,21.665,1188765.0
2007-10-23,21.755,21.88,21.625,21.705,2633266.0
2007-10-24,21.745,21.88,21.47,21.545,1378193.0
2007-10-25,21.755,21.835,21.37,21.37,1309714.0
2007-10-26,21.605,22.035,21.515,22.035,1435014.0
2007-10-29,22.1,22.44,22.1,22.43,1246424.0
2007-10-30,22.35,22.57,22.315,22.515,1815410.0
2007-10-31,22.59,22.84,22.59,22.835,1769749.0
2007-11-01,22.64,22.835,22.555,22.7,2008337.0
2007-11-02,22.83,22.845,22.46,22.47,2184142.0
2007-11-05,22.29,22.42,21.91,22.27,1639403.0
2007-11-06,22.395,22.395,22.02,22.205,2179233.0
2007-11-07,22.095,22.14,21.59,21.665,1539683.0
2007-11-08,21.605,21.745,20.71,21.64,1901122.0
2007-11-09,21.395,21.77,21.285,21.375,1612555.0
2007-11-12,21.37,21.88,21.37,21.525,1208794.0
2007-11-13,21.78,21.98,21.525,21.815,1370976.0
2007-11-14,21.995,22.085,21.74,22.03,1266200.0
2007-11-15,21.855,21.915,21.35,21.39,1261995.0
2007-11-16,21.485,21.485,20.71,21.16,1547902.0
2007-11-19,21.155,21.225,20.78,21.025,1197247.0
2007-11-20,21.01,21.195,20.865,21.175,1776096.0
2007-11-21,21.095,21.115,20.88,21.02,1727315.0
2007-11-22,21.05,21.225,20.915,21.18,472909.0
2007-11-23,21.285,21.345,21.11,21.225,683232.0
2007-11-26,21.31,21.325,21.03,21.065,1127153.0
2007-11-27,21.065,21.77,20.935,21.695,1869864.0
2007-11-28,21.815,23.06,21.795,22.49,1793815.0
2007-11-29,22.49,22.58,22.17,22.35,1579674.0
2007-11-30,22.52,22.835,22.46,22.57,2684085.0
2007-12-03,22.54,22.745,22.4,22.635,1184052.0
2007-12-04,22.57,22.675,22.25,22.455,1181029.0
2007-12-05,22.46,22.46,22.145,22.27,1941105.0
2007-12-06,22.35,22.46,21.835,22.36,1791964.0
2007-12-07,22.44,22.525,22.215,22.25,1025874.0
2007-12-10,22.225,22.48,22.045,22.45,1444561.0
2007-12-11,22.44,22.64,22.14,22.305,1864882.0
2007-12-12,22.58,22.71,22.145,22.31,2086817.0
2007-12-13,22.13,22.24,21.885,21.995,1557395.0
2007-12-14,24.185,24.185,21.78,21.955,918193.0
2007-12-17,21.885,22.04,21.695,21.825,4234208.0
2007-12-18,21.87,21.965,21.475,21.655,1255183.0
2007-12-19,21.68,21.965,21.565,21.565,1168052.0
2007-12-20,21.755,21.755,21.355,21.385,1470449.0
2007-12-21,21.17,21.555,21.17,21.405,1680840.0
2007-12-24,21.54,21.795,21.5,21.755,418235.0
2007-12-27,21.56,21.69,19.41,21.56,1798862.0
2007-12-28,21.615,21.74,21.605,21.685,893107.0
2007-12-31,21.66,23.06,21.615,21.67,479355.0
2008-01-02,21.65,21.705,21.335,21.39,1241799.0
2008-01-03,21.36,21.4,21.015,21.12,1145356.0
2008-01-04,20.95,21.335,20.69,20.69,2509303.0
2008-01-07,20.755,20.885,20.375,20.475,1977154.0
2008-01-08,20.565,20.67,20.095,20.2,1445772.0
2008-01-09,20.26,20.475,20.14,20.41,2365761.0
2008-01-10,20.365,21.205,20.22,21.11,2350180.0
2008-01-11,20.99,21.425,20.91,21.265,2163235.0
2008-01-14,21.33,21.335,20.82,20.86,1660052.0
2008-01-15,20.69,20.735,20.1,20.35,1928030.0
2008-01-16,20.26,20.56,20.045,20.28,2873010.0
2008-01-17,20.39,20.5,19.835,20.05,2415130.0
2008-01-18,20.205,20.255,19.395,19.77,2683986.0
2008-01-21,18.62,19.325,18.58,18.835,2894904.0
2008-01-22,18.83,20.12,18.83,19.915,6221477.0
2008-01-23,19.805,20.685,19.72,20.67,2891082.0
2008-01-24,20.975,21.08,20.14,20.15,2149620.0
2008-01-25,20.625,20.625,19.93,20.195,1526828.0
2008-01-28,20.26,20.325,19.875,20.29,2071027.0
2008-01-29,20.39,20.69,20.225,20.52,1374657.0
2008-01-30,20.52,20.795,20.385,20.53,1349095.0
2008-01-31,20.345,20.795,20.265,20.77,1797536.0
2008-02-01,20.89,21.185,20.58,21.045,2278900.0
2008-02-04,21.12,21.14,20.765,20.815,1443754.0
2008-02-05,20.815,20.815,20.345,20.64,1416237.0
2008-02-06,20.795,20.845,20.5,20.645,1225767.0
2008-02-07,20.645,21.14,20.585,20.67,2088302.0
2008-02-08,20.64,20.77,20.46,20.625,1400562.0
2008-02-11,20.755,20.97,20.48,20.83,1336497.0
2008-02-12,20.84,21.095,20.815,20.89,1893910.0
2008-02-13,21.015,21.05,20.795,20.94,1442116.0
2008-02-14,21.015,21.015,20.66,20.66,1411716.0
2008-02-15,20.475,20.755,20.365,20.42,2739304.0
2008-02-19,20.685,20.735,20.365,20.695,1289972.0
2008-02-20,20.535,20.97,20.485,20.825,1361965.0
2008-02-21,20.995,21.0,20.575,20.67,1851661.0
2008-02-22,20.73,20.835,20.475,20.795,1101719.0
2008-02-25,20.86,21.215,20.71,20.955,1885496.0
2008-02-26,20.925,21.2,20.88,21.12,1616784.0
2008-02-27,21.055,21.4,21.015,21.23,1478752.0
2008-02-28,21.225,21.27,20.985,20.985,1282042.0
2008-02-29,20.87,20.905,20.45,20.6,1804826.0
2008-03-03,20.6,20.69,19.855,20.045,2076839.0
2008-03-04,19.835,19.905,19.195,19.65,3259862.0
2008-03-05,19.855,19.895,19.425,19.765,3152282.0
2008-03-06,19.805,19.805,18.965,19.015,1781831.0
2008-03-07,18.755,19.46,18.755,19.335,2155693.0
2008-03-10,19.36,19.395,18.895,18.925,1501074.0
2008-03-11,19.275,20.795,19.105,19.43,2319966.0
2008-03-12,19.395,19.83,19.205,19.55,1428163.0
2008-03-13,19.23,19.715,18.945,19.67,2487809.0
2008-03-14,19.755,19.8,18.965,19.0,2619512.0
2008-03-17,18.515,18.745,18.105,18.48,3786065.0
2008-03-18,18.7,19.095,18.43,19.035,4437320.0
2008-03-19,19.065,19.475,18.815,18.83,4355590.0
2008-03-20,18.92,19.195,18.46,19.115,2616114.0
2008-03-24,19.405,19.915,19.225,19.715,3307052.0
2008-03-25,19.91,20.21,19.71,20.12,1591779.0
2008-03-26,20.045,20.06,19.475,19.89,3692320.0
2008-03-27,19.955,20.255,19.865,20.225,3809820.0
2008-03-28,20.32,20.32,19.595,19.595,2329203.0
2008-03-31,19.495,20.27,19.4,20.27,1988984.0
2008-04-01,20.48,20.82,20.335,20.75,2775167.0
2008-04-02,21.77,21.77,20.37,20.385,2252608.0
2008-04-03,20.395,20.535,20.255,20.35,3430120.0
2008-04-04,20.295,20.455,20.175,20.345,1191512.0
2008-04-07,20.545,20.55,20.355,20.515,1102383.0
2008-04-08,20.345,20.42,20.1,20.315,1179269.0
2008-04-09,20.215,20.245,19.81,20.0,1466366.0
2008-04-10,20.03,20.345,19.765,20.345,2870988.0
2008-04-11,20.145,20.16,19.74,19.83,3126101.0
2008-04-14,19.765,19.765,19.375,19.54,1328875.0
2008-04-15,19.595,19.67,19.375,19.425,1244947.0
2008-04-16,19.565,19.785,19.355,19.77,2194066.0
2008-04-17,19.67,20.105,19.61,19.98,2139375.0
2008-04-18,20.325,20.84,20.2,20.68,3556815.0
2008-04-21,20.825,21.015,20.585,20.66,2325295.0
2008-04-22,20.695,20.86,20.31,20.6,1197703.0
2008-04-23,20.635,20.675,20.37,20.55,1370506.0
2008-04-24,20.57,21.115,20.465,20.845,1736867.0
2008-04-25,20.985,21.175,20.835,21.01,2851774.0
2008-04-28,21.01,21.3,20.68,21.03,2148987.0
2008-04-29,21.03,21.21,20.775,20.785,1394888.0
2008-04-30,20.74,21.42,20.74,20.82,1918705.0
2008-05-01,20.68,21.345,20.4,21.315,3842594.0
2008-05-02,21.765,21.765,21.505,21.725,1682960.0
2008-05-05,21.75,21.75,21.26,21.26,1359422.0
2008-05-06,21.18,21.18,20.82,21.05,2425268.0
2008-05-07,21.11,21.11,20.765,20.835,2241729.0
2008-05-08,20.94,21.035,20.81,20.975,1161218.0
2008-05-09,20.77,21.345,20.745,20.915,2208731.0
2008-05-12,21.025,21.16,20.84,21.06,1386681.0
2008-05-13,21.01,21.205,20.965,20.99,1478098.0
2008-05-14,21.075,21.38,21.06,21.225,1596881.0
2008-05-15,21.335,21.66,21.225,21.575,1448402.0
2008-05-16,21.77,21.77,21.415,21.425,1224547.0
2008-05-20,21.275,21.39,21.03,21.22,1664038.0
2008-05-21,21.28,21.335,20.63,20.8,3182967.0
2008-05-22,20.885,21.01,20.725,20.965,1856979.0
2008-05-23,20.905,20.955,20.585,20.725,2075235.0
2008-05-26,20.85,20.985,20.68,20.985,1387090.0
2008-05-27,20.925,21.075,20.57,20.745,3846560.0
2008-05-28,20.965,21.355,20.86,21.245,1935249.0
2008-05-29,21.18,21.68,21.165,21.575,2016865.0
2008-05-30,21.72,21.75,21.565,21.66,1936368.0
2008-06-02,21.63,22.095,21.475,21.86,2007424.0
2008-06-03,21.905,22.205,21.905,22.135,2018372.0
2008-06-04,22.04,22.46,21.91,22.385,1763483.0
2008-06-05,22.465,22.865,22.39,22.815,5757234.0
2008-06-06,22.76,22.795,22.26,22.26,2145894.0
2008-06-09,22.36,22.595,22.225,22.29,2001651.0
2008-06-10,22.175,22.29,21.955,22.215,2458489.0
2008-06-11,22.25,22.31,21.755,21.845,1988332.0
2008-06-12,21.82,22.185,21.775,21.91,1935669.0
2008-06-13,21.925,22.36,21.92,22.205,1757930.0
2008-06-16,22.225,22.62,21.99,22.445,1290280.0
2008-06-17,22.545,22.725,22.435,22.565,1326759.0
2008-06-18,22.53,22.54,22.01,22.27,2581743.0
2008-06-19,22.225,22.265,21.775,22.0,1452071.0
2008-06-20,21.88,21.945,21.52,21.605,2058609.0
2008-06-23,21.65,21.77,21.16,21.245,3403719.0
2008-06-24,21.165,21.345,20.845,21.015,2201822.0
2008-06-25,21.12,21.655,21.03,21.605,2121972.0
2008-06-26,21.16,21.49,20.93,21.07,2841990.0
2008-06-27,21.15,21.23,20.685,20.785,2000449.0
2008-06-30,20.685,20.785,19.48,20.53,1606829.0
2008-07-02,20.63,20.96,19.98,20.17,1826143.0
2008-07-03,20.08,20.84,19.775,20.765,1843522.0
2008-07-04,20.875,20.88,20.315,20.425,1128752.0
2008-07-07,20.52,20.895,20.25,20.74,2544806.0
2008-07-08,20.785,21.295,20.605,21.225,2757062.0
2008-07-09,21.225,21.4,20.545,20.655,1658193.0
2008-07-10,20.825,21.005,20.495,20.73,1981111.0
2008-07-11,20.515,20.75,19.82,19.995,2389225.0
2008-07-14,20.36,20.375,19.25,19.275,2564402.0
2008-07-15,19.155,19.725,18.45,19.0,3018458.0
2008-07-16,19.2,20.19,18.825,20.19,3466826.0
2008-07-17,20.605,21.005,20.43,20.925,2934564.0
2008-07-18,20.925,21.43,20.925,21.11,2562367.0
2008-07-21,21.39,21.615,20.98,21.07,2010359.0
2008-07-22,20.93,21.68,20.01,21.665,3236575.0
2008-07-23,21.595,22.21,21.3,22.14,3367457.0
2008-07-24,22.1,22.31,21.005,21.185,4421979.0
2008-07-25,21.33,21.615,21.005,21.535,1633137.0
2008-07-28,21.46,21.535,20.98,21.035,1809362.0
2008-07-29,21.07,21.53,21.005,21.52,1616751.0
2008-07-30,21.6,22.08,21.595,21.71,1713540.0
2008-07-31,21.45,22.1,21.34,21.985,3342125.0
2008-08-01,22.08,22.195,21.545,21.91,1272150.0
2008-08-05,21.955,22.54,21.81,22.33,1943542.0
2008-08-06,22.33,22.675,22.085,22.605,2131824.0
2008-08-07,22.42,22.645,21.95,21.98,1423441.0
2008-08-08,21.99,22.52,21.815,22.395,1501882.0
2008-08-11,22.395,22.49,22.01,22.065,1967542.0
2008-08-12,22.08,22.19,21.655,21.93,1637185.0
2008-08-13,21.775,21.775,21.175,21.48,1723111.0
2008-08-14,21.335,21.77,21.265,21.77,1408573.0
2008-08-15,21.81,21.835,21.355,21.505,1255239.0
2008-08-18,21.66,21.855,21.37,21.52,1227705.0
2008-08-19,21.45,21.45,20.715,20.715,2226511.0
2008-08-20,20.895,21.09,20.33,21.025,1470050.0
2008-08-21,20.725,21.29,20.52,21.03,1194922.0
2008-08-22,21.21,21.375,20.96,21.375,985256.0
2008-08-25,21.33,21.33,20.905,20.955,992692.0
2008-08-26,20.85,20.875,20.4,20.43,2041000.0
2008-08-27,20.515,21.065,20.44,20.895,2644724.0
2008-08-28,21.14,21.875,21.1,21.875,2064260.0
2008-08-29,21.625,21.86,21.38,21.575,1639460.0
2008-09-02,21.575,21.575,21.005,21.055,2317915.0
2008-09-03,21.075,21.32,20.675,21.305,2470287.0
2008-09-04,21.115,21.255,20.73,20.815,2485881.0
2008-09-05,20.73,20.785,20.34,20.64,1875538.0
2008-09-08,21.115,21.355,20.715,20.715,1983963.0
2008-09-09,20.89,21.11,20.41,20.605,2020991.0
2008-09-10,20.805,21.155,20.555,20.95,3203648.0
2008-09-11,20.74,21.125,20.56,21.035,2542685.0
2008-09-12,20.815,21.055,20.63,21.005,1489920.0
2008-09-15,20.545,20.98,20.345,20.495,2741998.0
2008-09-16,20.235,20.47,19.905,20.16,4562238.0
2008-09-17,19.905,20.005,19.025,19.255,4243798.0
2008-09-18,19.485,20.895,19.42,20.835,8163708.0
2008-09-19,21.41,22.295,20.84,21.995,6092865.0
2008-09-22,21.58,22.075,20.86,21.03,1824769.0
2008-09-23,20.76,21.775,20.76,21.72,2732897.0
2008-09-24,21.85,21.85,21.255,21.485,2070369.0
2008-09-25,21.28,21.81,21.265,21.735,3536722.0
2008-09-26,21.335,21.795,4.085,21.73,1272108.0
2008-09-29,21.775,21.815,20.035,20.34,2302742.0
2008-09-30,20.895,21.77,20.675,21.115,3653135.0
2008-10-01,21.245,21.49,20.805,21.42,3033109.0
2008-10-02,21.205,21.45,20.585,20.76,3277811.0
2008-10-03,20.915,21.55,20.895,20.96,2725232.0
2008-10-06,20.03,21.31,19.34,20.0,2797905.0
2008-10-07,20.195,20.43,19.07,19.18,3851753.0
2008-10-08,18.89,19.785,18.595,19.775,2309002.0
2008-10-09,20.125,20.335,17.975,18.36,2397556.0
2008-10-10,17.78,19.01,17.465,17.77,3277581.0
2008-10-14,21.635,21.66,18.705,19.78,4262665.0
2008-10-15,19.11,20.03,19.11,19.335,3131479.0
2008-10-16,19.31,19.505,18.48,19.24,2817336.0
2008-10-17,19.115,20.595,18.805,19.555,3091623.0
2008-10-20,19.69,20.565,19.6,20.565,2738899.0
2008-10-21,20.11,20.685,19.52,19.555,1942411.0
2008-10-22,19.18,19.33,18.26,18.265,2929119.0
2008-10-23,18.445,18.89,16.71,17.55,6789350.0
2008-10-24,15.78,17.455,15.665,17.385,3403301.0
2008-10-27,17.12,18.145,16.145,16.145,2485691.0
2008-10-28,17.13,17.26,16.145,17.19,2566611.0
2008-10-29,17.11,17.635,16.735,17.32,2378895.0
2008-10-30,17.71,18.135,17.22,18.135,2424311.0
2008-10-31,17.825,18.415,17.65,17.865,2584591.0
2008-11-03,17.99,17.99,17.125,17.345,2937225.0
2008-11-04,17.57,18.03,17.385,17.965,2636627.0
2008-11-05,17.945,18.08,17.495,17.72,4039624.0
2008-11-06,17.69,17.85,17.255,17.71,2169188.0
2008-11-07,17.755,17.905,17.29,17.385,1984407.0
2008-11-10,17.705,17.78,17.42,17.45,3299172.0
2008-11-11,17.38,17.445,17.025,17.125,1238926.0
2008-11-12,16.935,17.045,16.395,16.7,1864680.0
2008-11-13,16.785,17.535,16.225,17.535,1897559.0
2008-11-14,17.31,17.44,16.61,16.645,1429302.0
2008-11-17,16.665,16.71,16.015,16.045,1840416.0
2008-11-18,16.185,16.53,16.0,16.52,2010733.0
2008-11-19,16.105,16.425,15.51,15.665,4818056.0
2008-11-20,15.075,15.305,13.575,13.575,4347302.0
2008-11-21,14.665,14.665,12.815,13.89,3927009.0
2008-11-24,14.005,14.89,13.0,14.42,2850679.0
2008-11-25,14.755,15.185,14.29,14.765,2305242.0
2008-11-26,14.685,14.83,14.1,14.705,1814240.0
2008-11-27,14.81,15.045,14.45,14.555,788918.0
2008-11-28,14.6,16.445,14.565,16.445,1627654.0
2008-12-01,15.78,16.11,15.355,15.49,2798287.0
2008-12-02,15.71,15.8,14.245,14.39,2577498.0
2008-12-03,14.155,15.215,14.065,14.89,8802763.0
2008-12-04,14.81,15.445,14.0,14.34,2929325.0
2008-12-05,14.225,15.0,14.115,14.955,2076906.0
2008-12-08,15.495,16.17,15.36,15.45,2184275.0
2008-12-09,15.195,15.235,14.16,14.375,2848739.0
2008-12-10,14.535,14.55,13.61,13.885,2731535.0
2008-12-11,13.825,14.045,13.265,13.45,2061314.0
2008-12-12,13.11,14.02,13.02,13.735,2104157.0
2008-12-15,13.735,13.78,13.355,13.78,2283177.0
2008-12-16,13.265,13.505,12.945,13.38,3330679.0
2008-12-17,13.33,13.375,12.945,13.245,24100.0
2008-12-18,13.455,13.46,12.715,13.2,2929590.0
2008-12-19,13.11,13.245,12.735,13.065,3787924.0
2008-12-22,12.935,13.315,12.89,13.0,1736389.0
2008-12-23,13.065,13.48,13.025,13.25,1886210.0
2008-12-24,13.25,13.465,13.225,13.245,1279895.0
2008-12-29,13.69,13.94,13.35,13.775,1580372.0
2008-12-30,13.78,14.445,13.725,14.425,1416918.0
2008-12-31,14.515,14.805,14.44,14.805,1658236.0
2009-01-02,14.88,15.05,14.475,15.01,1300844.0
2009-01-05,15.01,15.12,14.505,14.905,2253843.0
2009-01-06,15.18,15.335,15.0,15.17,2452603.0
2009-01-07,15.145,15.335,14.765,15.18,2434596.0
2009-01-08,14.995,15.225,14.89,15.17,2203291.0
2009-01-09,15.225,15.245,14.775,14.885,1632487.0
2009-01-12,14.775,14.885,14.0,14.105,1963466.0
2009-01-13,14.185,14.415,14.075,14.32,1589041.0
2009-01-14,14.1,14.115,13.605,13.825,1917830.0
2009-01-15,13.975,14.145,13.355,14.145,2463633.0
2009-01-16,14.48,14.48,13.37,13.735,3104904.0
2009-01-19,13.685,13.825,13.465,13.47,1328928.0
2009-01-20,13.51,13.535,12.805,12.89,3002343.0
2009-01-21,13.125,13.415,12.565,13.4,4231264.0
2009-01-22,13.17,13.215,12.63,12.665,2899168.0
2009-01-23,12.495,12.785,12.34,12.63,2221358.0
2009-01-26,12.765,12.99,12.405,12.625,1787021.0
2009-01-27,12.79,13.355,12.745,13.355,2340231.0
2009-01-28,13.94,14.45,13.895,14.06,2744720.0
2009-01-29,13.94,14.05,13.37,13.465,1462845.0
2009-01-30,13.69,13.69,12.975,13.385,1961092.0
2009-02-02,13.195,13.49,12.975,13.445,1372169.0
2009-02-03,13.42,13.69,13.26,13.62,1354377.0
2009-02-04,13.755,13.88,13.305,13.405,1819241.0
2009-02-05,13.405,13.76,13.095,13.755,1727723.0
2009-02-06,13.755,14.075,13.49,13.795,1849664.0
2009-02-09,13.98,14.23,13.785,14.06,2013875.0
2009-02-10,14.015,14.21,13.535,13.615,2330009.0
2009-02-11,13.625,13.795,13.315,13.315,1925053.0
2009-02-12,13.26,13.54,13.06,13.51,1934424.0
2009-02-13,13.57,13.64,13.17,13.225,1532579.0
2009-02-17,12.955,12.955,12.125,12.18,2547595.0
2009-02-18,12.4,12.4,11.69,11.84,2519929.0
2009-02-19,12.005,12.115,11.62,11.885,1789905.0
2009-02-20,11.415,11.64,11.03,11.2,2866365.0
2009-02-23,11.475,11.63,10.855,10.915,2615462.0
2009-02-24,10.94,11.835,10.82,11.835,3413185.0
2009-02-25,11.925,12.58,11.185,12.335,2844788.0
2009-02-26,12.7,13.305,12.7,13.08,3535519.0
2009-02-27,12.57,13.05,12.405,12.95,2702189.0
2009-03-02,12.63,12.665,11.78,12.195,3294070.0
2009-03-03,12.525,12.63,11.895,12.19,3375725.0
2009-03-04,12.57,12.61,12.025,12.445,2733467.0
2009-03-05,12.195,12.295,11.73,11.825,1970443.0
2009-03-06,11.875,12.065,11.51,11.745,2220367.0
2009-03-09,11.61,11.92,11.405,11.525,1800635.0
2009-03-10,11.9,12.945,11.69,12.945,3432825.0
2009-03-11,13.0,13.445,12.695,13.08,3173333.0
2009-03-12,12.97,13.655,12.76,13.555,3316688.0
2009-03-13,13.645,13.715,13.17,13.645,2060022.0
2009-03-16,13.78,14.295,13.775,13.87,3138365.0
2009-03-17,14.095,14.3,13.675,14.3,2058110.0
2009-03-18,14.16,14.64,13.975,14.555,2781079.0
2009-03-19,14.67,14.775,14.045,14.08,2475063.0
2009-03-20,14.185,14.205,13.79,13.825,1781218.0
2009-03-23,14.425,14.915,14.215,14.915,2620793.0
2009-03-24,14.745,14.885,14.48,14.63,2389384.0
2009-03-25,14.73,14.965,14.075,14.29,2310064.0
2009-03-26,14.55,14.55,14.18,14.31,2632757.0
2009-03-27,14.21,14.515,14.08,14.38,2082364.0
2009-03-30,13.985,13.985,13.505,13.795,1927301.0
2009-03-31,13.915,14.095,13.675,14.015,2515260.0
2009-04-01,13.755,14.495,13.67,14.495,2225381.0
2009-04-02,14.89,14.91,14.645,14.69,2833677.0
2009-04-03,14.715,14.965,14.57,14.715,6980911.0
2009-04-06,14.605,14.72,14.425,14.52,1871099.0
2009-04-07,14.36,14.38,14.085,14.09,1913084.0
2009-04-08,14.015,14.295,13.91,14.295,1374437.0
2009-04-09,14.635,14.865,14.575,14.865,1473978.0
2009-04-13,14.735,15.055,14.66,15.025,1607427.0
2009-04-14,15.105,15.345,14.885,15.095,3171405.0
2009-04-15,14.935,15.115,14.755,15.075,1740447.0
2009-04-16,15.26,15.275,14.9,15.27,2743726.0
2009-04-17,15.335,15.9,15.265,15.465,3250370.0
2009-04-20,15.34,15.34,14.885,14.895,1755517.0
2009-04-21,14.655,15.725,14.565,15.725,2405450.0
2009-04-22,15.565,16.13,15.395,15.455,2438316.0
2009-04-23,15.57,15.835,15.445,15.835,1697676.0
2009-04-24,15.91,16.165,15.805,16.11,2766319.0
2009-04-27,15.665,16.04,15.575,15.615,1874081.0
2009-04-28,15.35,15.81,15.35,15.7,1304874.0
2009-04-29,15.83,16.105,15.745,16.015,1355414.0
2009-04-30,16.22,16.42,15.54,15.545,2577362.0
2009-05-01,15.575,15.67,15.455,15.52,1276552.0
2009-05-04,15.755,16.245,15.645,16.245,1575706.0
2009-05-05,16.19,16.805,16.06,16.625,2642777.0
2009-05-06,16.725,17.29,16.665,17.135,2566128.0
2009-05-07,17.86,17.86,16.545,16.545,2065843.0
2009-05-08,16.885,17.285,16.65,17.25,1761347.0
2009-05-11,16.945,17.145,16.85,16.99,1112442.0
2009-05-12,17.035,17.08,16.435,16.75,1768843.0
2009-05-13,16.44,16.535,15.835,15.965,1758169.0
2009-05-14,15.915,16.475,15.85,16.215,1751209.0
2009-05-15,16.26,16.435,15.915,16.03,1054828.0
2009-05-19,16.69,16.725,16.455,16.605,1277451.0
2009-05-20,16.67,17.035,16.655,16.86,1904939.0
2009-05-21,16.58,16.66,16.25,16.27,1709479.0
2009-05-22,16.395,16.555,16.11,16.475,1191061.0
2009-05-25,16.55,16.85,16.535,16.85,740062.0
2009-05-26,16.825,17.805,16.72,17.775,4771863.0
2009-05-27,17.84,17.84,17.25,17.29,1876713.0
2009-05-28,17.635,17.82,17.295,17.36,2786827.0
2009-05-29,17.495,17.585,16.925,17.485,2122248.0
2009-06-01,17.85,18.125,17.685,17.965,1976543.0
2009-06-02,17.97,18.25,17.875,18.25,1549707.0
2009-06-03,18.015,18.08,17.725,17.725,1384847.0
2009-06-04,17.77,18.265,17.77,18.21,1361984.0
2009-06-05,18.32,18.405,18.12,18.39,1642729.0
2009-06-08,18.135,18.535,18.09,18.535,1191080.0
2009-06-09,18.61,18.66,18.31,18.44,1216602.0
2009-06-10,18.605,18.605,18.22,18.505,1480453.0
2009-06-11,18.35,18.615,18.33,18.565,1102842.0
2009-06-12,18.55,18.735,18.405,18.615,1046073.0
2009-06-15,18.525,18.54,18.16,18.335,995250.0
2009-06-16,18.455,18.505,18.07,18.17,1151278.0
2009-06-17,18.07,18.345,17.98,17.985,1861298.0
2009-06-18,17.99,18.455,17.865,18.455,3127477.0
2009-06-19,18.57,18.915,18.455,18.915,1185080.0
2009-06-22,18.615,18.915,18.57,18.685,1906928.0
2009-06-23,18.685,18.81,18.415,18.535,1892373.0
2009-06-24,18.685,18.9,18.535,18.655,1567534.0
2009-06-25,18.59,19.15,18.555,19.15,1497247.0
2009-06-26,19.03,19.82,18.96,19.695,1859653.0
2009-06-29,19.87,20.29,19.785,20.26,1383597.0
2009-06-30,20.265,20.38,19.74,19.885,1773688.0
2009-07-02,19.885,20.095,19.655,19.8,3593977.0
2009-07-03,19.825,20.34,19.78,20.105,814849.0
2009-07-06,19.875,20.055,19.595,19.78,1155247.0
2009-07-07,19.76,19.91,19.14,19.175,1484203.0
2009-07-08,18.945,19.25,18.355,18.635,1948032.0
2009-07-09,18.715,18.76,18.345,18.63,1259326.0
2009-07-10,18.53,18.81,18.37,18.745,1230130.0
2009-07-13,18.87,19.22,18.575,19.22,1234761.0
2009-07-14,19.41,19.59,19.2,19.52,1517650.0
2009-07-15,19.735,20.16,19.71,20.065,1339224.0
2009-07-16,19.95,20.105,19.875,19.945,896334.0
2009-07-17,19.97,19.99,19.755,19.92,772108.0
2009-07-20,20.02,20.16,19.835,19.99,899499.0
2009-07-21,20.13,20.13,19.79,19.92,1441448.0
2009-07-22,19.78,20.15,19.77,19.895,1332694.0
2009-07-23,19.905,20.355,19.85,20.3,1676356.0
2009-07-24,20.325,21.055,20.09,21.0,2206055.0
2009-07-27,20.845,21.49,20.785,21.355,1930486.0
2009-07-28,21.125,21.45,20.845,20.94,1548687.0
2009-07-29,20.805,21.135,20.72,20.85,1646293.0
2009-07-30,21.265,21.275,20.95,21.215,998158.0
2009-07-31,21.125,21.545,21.12,21.27,1086218.0
2009-08-04,21.47,21.725,21.09,21.725,1897686.0
2009-08-05,21.61,22.235,21.605,22.07,2664427.0
2009-08-06,22.07,22.075,21.17,21.17,2094660.0
2009-08-07,21.45,21.77,21.34,21.45,1240257.0
2009-08-10,21.395,21.445,20.975,21.065,1236333.0
2009-08-11,20.915,20.985,20.35,20.405,1991905.0
2009-08-12,20.325,20.655,20.185,20.29,1139759.0
2009-08-13,20.5,20.715,20.365,20.58,1072705.0
2009-08-14,20.635,20.765,20.295,20.765,988826.0
2009-08-17,20.175,20.305,19.995,20.23,1193169.0
2009-08-18,20.375,20.445,20.19,20.385,849402.0
2009-08-19,20.15,20.695,20.09,20.555,1147810.0
2009-08-20,20.675,20.845,20.545,20.795,1515730.0
2009-08-21,20.97,21.045,20.815,20.94,1470782.0
2009-08-24,20.985,21.1,20.63,20.73,1218642.0
2009-08-25,21.005,21.54,20.99,21.525,1742702.0
2009-08-26,21.325,21.72,21.08,21.62,1220294.0
2009-08-27,22.005,22.285,21.85,22.285,1906237.0
2009-08-28,22.19,22.19,21.385,21.495,2571525.0
2009-08-31,21.24,21.42,21.08,21.245,1758335.0
2009-09-01,20.89,21.215,20.32,20.345,2468573.0
2009-09-02,20.15,20.33,19.9,19.905,1772172.0
2009-09-03,20.06,20.47,19.91,20.47,3017380.0
2009-09-04,20.45,20.79,20.41,20.765,1111155.0
2009-09-08,20.95,20.95,20.62,20.765,1788125.0
2009-09-09,20.665,20.765,20.27,20.32,1738465.0
2009-09-10,20.395,20.845,20.385,20.825,1720663.0
2009-09-11,20.755,21.14,20.7,21.14,1648436.0
2009-09-14,20.985,21.635,20.985,21.635,1359403.0
2009-09-15,21.735,22.505,21.695,22.465,2530312.0
2009-09-16,22.465,22.61,22.265,22.515,1851077.0
2009-09-17,22.415,22.685,22.27,22.385,1084438.0
2009-09-18,22.38,22.66,22.165,22.165,991509.0
2009-09-21,22.05,22.325,22.03,22.155,822088.0
2009-09-22,22.35,22.35,22.15,22.28,1061690.0
2009-09-23,22.275,22.53,22.19,22.32,1037032.0
2009-09-24,22.35,22.47,21.8,21.81,1404633.0
2009-09-25,21.885,22.12,21.775,22.09,1071782.0
2009-09-28,22.215,22.51,22.17,22.445,1176947.0
2009-09-29,22.49,22.7,22.4,22.67,1684199.0
2009-09-30,22.755,22.785,22.375,22.64,1492296.0
2009-10-01,22.65,22.77,22.21,22.25,2397472.0
2009-10-02,21.885,22.03,21.55,21.575,2023324.0
2009-10-05,21.715,22.225,21.62,22.035,1307662.0
2009-10-06,22.115,22.465,21.885,22.115,1770721.0
2009-10-07,22.115,22.35,21.925,22.31,916911.0
2009-10-08,22.465,22.52,22.05,22.15,984133.0
2009-10-09,22.115,22.305,21.935,22.12,783685.0
2009-10-13,21.995,22.18,21.69,21.76,1049630.0
2009-10-14,22.135,22.18,21.82,22.03,826057.0
2009-10-15,21.85,22.225,21.81,21.985,1247363.0
2009-10-16,21.875,21.925,21.77,21.83,580053.0
2009-10-19,21.925,21.97,21.73,21.89,637200.0
2009-10-20,21.94,21.94,21.775,21.85,536457.0
2009-10-21,21.765,21.95,21.545,21.595,1004564.0
2009-10-22,21.55,21.935,21.44,21.935,946777.0
2009-10-23,21.87,21.935,21.55,21.69,989180.0
2009-10-26,21.695,21.825,21.41,21.465,894826.0
2009-10-27,21.435,21.435,20.805,20.805,1513226.0
2009-10-28,20.715,21.235,20.355,21.08,1812205.0
2009-10-29,21.245,21.385,20.845,21.14,1668066.0
2009-10-30,21.06,21.25,20.68,21.18,2139394.0
2009-11-02,21.06,21.63,20.985,21.63,1712747.0
2009-11-03,21.345,21.705,21.33,21.645,1117666.0
2009-11-04,21.68,21.88,21.645,21.77,1091655.0
2009-11-05,21.645,22.065,21.64,22.065,847910.0
2009-11-06,21.845,22.06,21.685,21.89,2393070.0
2009-11-09,22.06,22.33,22.06,22.225,1083762.0
2009-11-10,22.135,22.225,22.06,22.135,1008807.0
2009-11-11,22.325,22.485,22.24,22.38,1055363.0
2009-11-12,22.34,22.665,22.34,22.575,1191014.0
2009-11-13,22.505,22.72,22.49,22.685,776264.0
2009-11-16,22.765,22.905,22.675,22.85,1347508.0
2009-11-17,22.815,23.0,22.79,22.935,907694.0
2009-11-18,22.975,23.05,22.92,23.02,904473.0
2009-11-19,22.935,23.035,22.64,22.88,1108507.0
2009-11-20,22.775,22.92,22.645,22.805,881612.0
2009-11-23,22.87,23.01,22.855,22.99,993748.0
2009-11-24,23.04,23.285,22.79,23.045,1320759.0
2009-11-25,23.19,23.355,22.915,22.96,941431.0
2009-11-26,22.885,22.885,22.415,22.425,950866.0
2009-11-27,22.055,22.7,22.055,22.55,681966.0
2009-11-30,22.63,22.925,22.575,22.7,866392.0
2009-12-01,22.91,23.3,22.795,23.235,1337082.0
2009-12-02,23.26,23.37,23.01,23.1,970978.0
2009-12-03,23.215,23.31,22.685,22.75,839219.0
2009-12-04,23.075,23.18,22.56,22.73,1418356.0
2009-12-07,22.785,23.01,22.495,22.75,972465.0
2009-12-08,22.32,22.465,22.02,22.28,1866095.0
2009-12-09,22.395,22.395,21.785,22.205,1800538.0
2009-12-10,22.28,22.355,21.96,22.25,1029573.0
2009-12-11,22.31,22.425,22.005,22.235,1216273.0
2009-12-14,22.24,22.7,22.235,22.525,6976034.0
2009-12-15,22.52,22.735,22.43,22.65,1258787.0
2009-12-16,22.745,22.93,22.625,22.7,1320643.0
2009-12-17,22.605,22.77,22.54,22.64,1049579.0
2009-12-18,22.62,22.86,22.475,22.53,1661893.0
2009-12-21,22.72,22.92,22.455,22.545,1105453.0
2009-12-22,22.58,22.845,22.49,22.84,735342.0
2009-12-23,22.81,22.93,22.555,22.585,972567.0
2009-12-24,22.565,22.91,22.565,22.91,382157.0
2009-12-29,22.91,23.16,22.885,23.14,743708.0
2009-12-30,23.025,23.275,23.025,23.27,633038.0
2009-12-31,23.395,23.395,23.215,23.265,560972.0
2010-01-04,23.38,23.41,22.725,23.13,1075468.0
2010-01-05,23.16,23.21,22.735,22.79,1072002.0
2010-01-06,22.83,22.87,22.415,22.46,1153751.0
2010-01-07,22.475,22.505,22.125,22.175,1506513.0
2010-01-08,22.215,22.435,22.17,22.435,813976.0
2010-01-11,22.525,22.54,22.11,22.215,835866.0
2010-01-12,22.1,22.16,21.79,21.96,928572.0
2010-01-13,22.02,22.09,21.875,22.015,688527.0
2010-01-14,22.06,22.11,21.765,21.97,710725.0
2010-01-15,21.955,22.045,21.775,21.775,748620.0
2010-01-18,21.855,21.975,21.7,21.975,330427.0
2010-01-19,21.975,22.19,21.875,21.88,1165434.0
2010-01-20,21.81,21.825,21.435,21.72,1359282.0
2010-01-21,21.59,21.64,21.045,21.13,1637442.0
2010-01-22,21.19,21.24,20.855,21.08,1504793.0
2010-01-25,21.2,21.435,21.035,21.31,1197665.0
2010-01-26,21.175,21.625,21.105,21.34,1640693.0
2010-01-27,21.32,21.705,21.21,21.645,986334.0
2010-01-28,21.765,21.775,21.27,21.595,961795.0
2010-01-29,21.495,21.615,21.19,21.19,1082526.0
2010-02-01,21.27,21.43,21.19,21.36,768143.0
2010-02-02,21.375,21.71,21.345,21.665,810675.0
2010-02-03,21.625,21.665,21.375,21.59,768291.0
2010-02-04,21.46,21.52,21.16,21.195,1059376.0
2010-02-05,21.12,21.54,20.98,21.54,1255638.0
2010-02-08,21.48,21.71,21.315,21.47,794551.0
2010-02-09,21.505,21.765,21.46,21.625,1082198.0
2010-02-10,21.6,21.975,21.58,21.975,885872.0
2010-02-11,21.98,22.265,21.86,22.265,777944.0
2010-02-12,22.145,22.355,22.12,22.285,680199.0
2010-02-16,22.31,22.595,22.27,22.49,701316.0
2010-02-17,22.545,22.845,22.53,22.695,1033537.0
2010-02-18,22.755,22.84,22.62,22.68,683606.0
2010-02-19,22.62,22.735,22.575,22.595,972167.0
2010-02-22,22.655,22.71,22.43,22.445,726861.0
2010-02-23,22.405,22.405,21.985,22.285,1419637.0
2010-02-24,22.335,22.445,22.225,22.32,562668.0
2010-02-25,22.25,22.765,22.1,22.68,962535.0
2010-02-26,22.69,22.69,22.52,22.595,801380.0
2010-03-01,22.62,22.825,22.61,22.81,615871.0
2010-03-02,22.855,23.16,22.845,23.095,960185.0
2010-03-03,23.145,23.21,22.855,23.07,823023.0
2010-03-04,23.12,23.24,23.045,23.22,704062.0
2010-03-05,23.305,23.585,23.305,23.565,1529134.0
2010-03-08,23.625,23.805,23.525,23.68,1146878.0
2010-03-09,23.73,23.81,23.27,23.36,1482610.0
2010-03-10,23.33,23.46,23.19,23.22,1233202.0
2010-03-11,23.16,23.23,22.985,23.23,826879.0
2010-03-12,23.305,23.405,23.18,23.395,761101.0
2010-03-15,23.36,23.63,23.32,23.63,703417.0
2010-03-16,23.635,23.745,23.6,23.73,920508.0
2010-03-17,23.75,23.75,23.64,23.725,683206.0
2010-03-18,23.68,23.775,23.615,23.775,595224.0
2010-03-19,23.715,23.86,23.67,23.77,1313819.0
2010-03-22,23.675,24.015,23.615,23.965,835697.0
2010-03-23,23.955,24.365,23.95,24.245,1008430.0
2010-03-24,24.26,24.395,24.155,24.26,964804.0
2010-03-25,24.325,24.59,24.265,24.495,1132557.0
2010-03-26,24.485,24.58,24.035,24.13,1228031.0
2010-03-29,24.255,24.265,23.935,24.15,2413259.0
2010-03-30,24.21,24.355,24.18,24.235,837082.0
2010-03-31,24.225,24.225,23.855,24.05,1190336.0
2010-04-01,24.125,24.3,24.075,24.27,1781354.0
2010-04-05,24.27,24.305,23.965,24.05,760741.0
2010-04-06,23.96,24.22,23.87,24.08,1240896.0
2010-04-07,23.965,24.13,23.845,23.865,1365959.0
2010-04-08,23.79,24.09,23.55,23.99,828087.0
2010-04-09,23.96,24.29,23.95,24.065,845411.0
2010-04-12,24.055,24.345,24.035,24.195,795791.0
2010-04-13,24.065,24.215,23.945,24.1,513000.0
2010-04-14,24.2,24.62,24.05,24.585,2097996.0
2010-04-15,24.51,24.875,24.415,24.875,1576009.0
2010-04-16,24.87,25.03,24.695,24.725,1715404.0
2010-04-19,24.58,24.915,24.44,24.82,3211217.0
2010-04-20,24.89,25.005,24.78,24.78,1006148.0
2010-04-21,24.86,25.035,24.605,24.905,1478203.0
2010-04-22,24.725,24.835,24.52,24.835,1198547.0
2010-04-23,24.83,25.035,24.69,24.835,1103427.0
2010-04-26,24.89,24.98,24.77,24.87,834327.0
2010-04-27,24.82,24.955,24.485,24.53,1556952.0
2010-04-28,24.675,24.675,24.22,24.22,1305719.0
2010-04-29,24.315,24.79,24.22,24.62,1083529.0
2010-04-30,24.71,24.98,24.635,24.715,1808942.0
2010-05-03,24.82,25.245,24.795,25.145,1218019.0
2010-05-04,25.025,25.105,24.745,24.935,1250560.0
2010-05-05,24.69,24.89,24.395,24.625,1643876.0
2010-05-06,24.46,24.575,23.15,24.105,2580853.0
2010-05-07,23.985,24.365,23.84,24.025,2310052.0
2010-05-10,24.65,24.815,24.285,24.58,1153781.0
2010-05-11,24.415,24.995,24.4,24.675,1073652.0
2010-05-12,24.91,25.105,24.72,25.105,912038.0
2010-05-13,24.935,25.225,24.915,25.085,1071196.0
2010-05-14,24.925,25.15,24.635,24.975,1409150.0
2010-05-17,24.865,24.96,24.16,24.31,1507540.0
2010-05-18,24.58,24.725,24.165,24.2,1305426.0
2010-05-19,24.1,24.43,23.78,23.99,1965033.0
2010-05-20,23.67,23.69,23.265,23.385,2137558.0
2010-05-21,23.15,23.65,22.77,23.625,1464205.0
2010-05-25,23.265,23.615,22.995,23.59,1317371.0
2010-05-26,23.955,24.005,23.47,23.54,1248978.0
2010-05-27,23.575,23.785,22.995,23.24,1897598.0
2010-05-28,23.36,23.405,22.91,22.92,1232312.0
2010-05-31,23.15,23.15,22.79,23.03,629614.0
2010-06-01,23.255,24.125,23.195,23.635,2162946.0
2010-06-02,23.815,24.27,23.635,24.255,1112457.0
2010-06-03,24.27,24.57,24.16,24.425,1275824.0
2010-06-04,24.11,24.19,23.405,23.495,1442918.0
2010-06-07,23.54,23.745,23.33,23.375,1200470.0
2010-06-08,23.445,23.475,22.915,23.395,1288657.0
2010-06-09,23.525,23.69,23.185,23.24,1097650.0
2010-06-10,23.475,23.755,23.44,23.7,1069180.0
2010-06-11,23.67,23.885,23.575,23.885,727562.0
2010-06-14,24.02,24.195,23.865,23.965,890460.0
2010-06-15,24.04,24.53,24.025,24.53,1044055.0
2010-06-16,24.435,24.725,24.39,24.57,886040.0
2010-06-17,24.58,24.65,24.265,24.34,703632.0
2010-06-18,24.46,24.615,24.34,24.4,800215.0
2010-06-21,24.625,24.745,24.46,24.605,798632.0
2010-06-22,24.51,24.74,24.4,24.41,776836.0
2010-06-23,24.305,24.48,24.11,24.265,1021956.0
2010-06-24,24.19,24.21,23.885,24.06,729752.0
2010-06-25,24.03,24.18,23.865,23.95,747954.0
2010-06-28,24.075,24.075,23.815,23.96,984454.0
2010-06-29,23.79,23.84,23.225,23.265,1663705.0
2010-06-30,23.29,23.755,23.22,23.41,1629754.0
2010-07-02,23.55,23.68,23.14,23.31,797884.0
2010-07-05,23.24,23.365,23.02,23.07,454872.0
2010-07-06,23.235,23.68,23.215,23.68,1045780.0
2010-07-07,23.68,23.855,23.485,23.765,1352697.0
2010-07-08,23.985,24.03,23.64,23.96,1179838.0
2010-07-09,23.925,24.37,23.91,24.365,1895449.0
2010-07-12,24.365,24.51,24.27,24.395,868992.0
2010-07-13,24.56,25.07,24.49,25.07,1830823.0
2010-07-14,24.98,25.215,24.895,25.02,1258459.0
2010-07-15,25.06,25.28,24.735,25.28,1222004.0
2010-07-16,25.1,25.155,24.675,24.93,1053151.0
2010-07-19,24.9,25.055,24.395,24.585,1284562.0
2010-07-20,24.345,24.685,24.22,24.625,957689.0
2010-07-21,24.73,24.73,23.97,24.11,1368419.0
2010-07-22,24.295,24.395,24.09,24.19,1591203.0
2010-07-23,24.275,24.29,23.995,24.16,972723.0
2010-07-26,24.225,24.415,24.105,24.285,818179.0
2010-07-27,24.475,24.7,24.395,24.68,1502315.0
2010-07-28,24.68,24.915,24.68,24.83,693046.0
2010-07-29,24.925,25.165,24.765,24.96,952798.0
2010-07-30,24.73,25.095,24.61,24.87,699338.0
2010-08-03,25.115,25.255,24.74,24.8,1126209.0
2010-08-04,24.945,24.965,24.625,24.87,1139205.0
2010-08-05,24.835,24.94,24.425,24.485,2317347.0
2010-08-06,24.465,24.54,24.185,24.53,1157197.0
2010-08-09,24.635,24.725,24.465,24.605,1417007.0
2010-08-10,24.465,24.71,24.325,24.52,643472.0
2010-08-11,24.295,24.295,23.89,24.015,1069894.0
2010-08-12,23.84,23.875,23.62,23.745,934108.0
2010-08-13,23.68,24.11,23.645,23.98,842213.0
2010-08-16,23.94,24.19,23.78,24.065,635106.0
2010-08-17,24.21,24.465,23.985,24.345,1231325.0
2010-08-18,24.41,24.735,24.19,24.63,1282735.0
2010-08-19,24.59,24.69,24.235,24.395,1477126.0
2010-08-20,24.345,24.655,24.08,24.515,1383775.0
2010-08-23,24.475,24.71,24.415,24.6,698066.0
2010-08-24,24.295,24.295,23.87,23.915,1391787.0
2010-08-25,23.865,24.315,23.78,24.315,2803846.0
2010-08-26,24.25,24.575,24.23,24.35,2144046.0
2010-08-27,24.46,25.09,24.3,25.085,2555666.0
2010-08-30,24.97,25.3,24.96,25.02,2020237.0
2010-08-31,25.105,25.135,24.595,24.705,2838414.0
2010-09-01,24.83,25.005,24.69,24.705,2109837.0
2010-09-02,24.835,25.235,24.785,25.17,2141165.0
2010-09-03,25.29,25.525,25.19,25.52,2039737.0
2010-09-07,25.405,25.42,25.055,25.28,1652176.0
2010-09-08,25.32,25.455,25.14,25.145,1817264.0
2010-09-09,25.38,25.48,25.215,25.44,2059120.0
2010-09-10,25.49,25.49,25.245,25.39,1425856.0
2010-09-13,25.55,25.925,25.53,25.885,1756280.0
2010-09-14,25.885,26.08,25.735,25.83,1930970.0
2010-09-15,25.735,25.91,25.405,25.91,1768562.0
2010-09-16,25.79,25.825,25.61,25.675,2064146.0
2010-09-17,25.795,25.86,25.61,25.86,5444124.0
2010-09-20,25.8,25.91,25.675,25.77,1853049.0
2010-09-21,25.865,25.88,25.525,25.555,2381710.0
2010-09-22,25.575,25.725,25.5,25.645,2473742.0
2010-09-23,25.525,25.955,25.455,25.85,2177110.0
2010-09-24,25.935,26.025,25.82,25.96,1253310.0
2010-09-27,25.97,26.07,25.8,25.82,1723004.0
2010-09-28,25.8,26.13,25.795,26.1,1669101.0
2010-09-29,25.99,26.42,25.97,26.42,2519632.0
2010-09-30,26.49,26.61,26.215,26.475,2802391.0
2010-10-01,26.51,26.68,26.295,26.395,2882294.0
2010-10-04,26.46,26.535,26.22,26.39,1317085.0
2010-10-05,26.435,26.73,26.345,26.73,2453156.0
2010-10-06,26.68,26.8,26.515,26.685,2187733.0
2010-10-07,26.8,26.81,26.61,26.735,1544419.0
2010-10-08,26.695,26.76,26.52,26.52,1127246.0
2010-10-12,26.605,26.615,26.385,26.55,1026048.0
2010-10-13,26.655,26.725,26.55,26.55,2106601.0
2010-10-14,26.565,26.71,26.42,26.515,1523935.0
2010-10-15,26.6,26.63,26.38,26.54,1239153.0
2010-10-18,26.54,26.795,26.54,26.795,1117781.0
2010-10-19,26.585,27.02,26.565,27.005,1726620.0
2010-10-20,26.995,27.12,26.79,26.925,2151822.0
2010-10-21,26.965,27.0,26.81,26.9,1529555.0
2010-10-22,26.94,26.94,26.495,26.535,1345855.0
2010-10-25,26.585,26.635,26.275,26.52,1330393.0
2010-10-26,26.345,26.625,26.32,26.55,2431850.0
2010-10-27,26.47,26.525,26.225,26.38,1210633.0
2010-10-28,26.39,26.465,26.15,26.21,988912.0
2010-10-29,26.145,26.595,26.105,26.595,1222739.0
2010-11-01,26.575,26.675,26.415,26.435,1122715.0
2010-11-02,26.545,26.61,26.405,26.51,1010988.0
2010-11-03,26.58,26.58,26.225,26.39,1909115.0
2010-11-04,26.63,26.705,26.46,26.51,1672846.0
2010-11-05,26.585,26.655,26.48,26.53,1342082.0
2010-11-08,26.56,26.61,26.465,26.61,1012446.0
2010-11-09,26.695,26.695,26.46,26.56,1889757.0
2010-11-10,26.51,26.555,26.22,26.455,11957181.0
2010-11-11,26.365,26.415,26.11,26.195,1364016.0
2010-11-12,26.12,26.12,25.61,25.855,2543116.0
2010-11-15,25.86,25.99,25.615,25.755,1386086.0
2010-11-16,25.625,25.68,25.35,25.6,2721061.0
2010-11-17,25.46,25.865,25.36,25.78,1267351.0
2010-11-18,25.925,26.39,25.925,26.28,1512557.0
2010-11-19,26.185,26.635,26.18,26.585,2257705.0
2010-11-22,26.425,26.585,26.28,26.365,2011957.0
2010-11-23,26.265,26.27,25.785,25.94,2580016.0
2010-11-24,26.095,26.17,25.965,26.075,2415084.0
2010-11-25,26.075,26.19,26.075,26.165,645223.0
2010-11-26,26.025,26.22,25.96,26.07,933996.0
2010-11-29,26.075,26.14,25.855,25.995,1343159.0
2010-11-30,25.95,26.17,25.89,25.89,1521720.0
2010-12-01,26.255,26.385,26.085,26.375,2201044.0
2010-12-02,26.31,26.385,26.125,26.255,2218810.0
2010-12-03,26.415,27.14,26.34,27.06,4030767.0
2010-12-06,27.02,27.385,27.005,27.3,3909942.0
2010-12-07,27.36,27.36,26.61,26.755,4310627.0
2010-12-08,26.78,26.98,26.73,26.95,2560305.0
2010-12-09,27.02,27.09,26.815,26.92,1800757.0
2010-12-10,26.92,27.325,26.905,27.24,1850476.0
2010-12-13,27.28,27.63,27.24,27.51,2010635.0
2010-12-14,27.605,27.655,27.445,27.55,1498388.0
2010-12-15,27.435,27.905,27.435,27.805,2392123.0
2010-12-16,27.675,27.815,27.5,27.655,1838787.0
2010-12-17,27.55,27.63,27.315,27.53,4785788.0
2010-12-20,27.485,27.54,27.275,27.28,1227463.0
2010-12-21,27.4,27.44,27.295,27.33,2059689.0
2010-12-22,27.4,27.595,27.29,27.58,1603737.0
2010-12-23,27.605,27.815,27.485,27.78,1560717.0
2010-12-24,27.785,27.895,27.725,27.78,627563.0
2010-12-29,27.84,28.07,27.82,28.025,1767859.0
2010-12-30,28.015,28.155,27.86,28.02,2866998.0
2010-12-31,27.94,28.045,27.83,28.015,822041.0
2011-01-04,28.015,28.045,27.54,27.615,2073438.0
2011-01-05,27.62,27.62,27.395,27.505,3575609.0
2011-01-06,27.585,27.585,27.17,27.41,1664291.0
2011-01-07,27.41,27.68,27.375,27.595,1993311.0
2011-01-10,27.595,27.62,27.28,27.435,2029155.0
2011-01-11,27.595,27.765,27.555,27.65,3186875.0
2011-01-12,27.77,27.795,27.645,27.665,1776512.0
2011-01-13,27.765,27.765,27.415,27.45,1596769.0
2011-01-14,27.525,27.88,27.355,27.88,3783144.0
2011-01-17,27.81,27.88,27.72,27.81,1178177.0
2011-01-18,27.875,27.94,27.695,27.885,1939393.0
2011-01-19,27.84,27.885,27.625,27.655,1373799.0
2011-01-20,27.565,27.69,27.435,27.54,2061241.0
2011-01-21,27.6,27.63,27.175,27.19,2515471.0
2011-01-24,27.42,27.46,27.19,27.425,1833584.0
2011-01-25,27.47,27.615,27.29,27.5,2071643.0
2011-01-26,27.53,27.69,27.375,27.545,1705991.0
2011-01-27,27.595,27.94,27.545,27.785,1970624.0
2011-01-28,27.775,27.89,27.385,27.485,1867966.0
2011-01-31,27.525,27.905,27.495,27.7,2309503.0
2011-02-01,27.845,28.205,27.79,28.175,1906289.0
2011-02-02,28.38,28.42,28.185,28.26,2541290.0
2011-02-03,28.35,28.69,28.265,28.65,1652787.0
2011-02-04,28.705,28.825,28.55,28.595,1369157.0
2011-02-07,28.65,28.91,28.56,28.75,2140472.0
2011-02-08,28.775,29.065,28.63,29.03,2097777.0
2011-02-09,28.97,29.08,28.44,28.485,2989851.0
2011-02-10,28.48,29.1,28.45,29.04,3510930.0
2011-02-11,28.92,29.32,28.89,29.085,1286016.0
2011-02-14,29.265,29.405,29.195,29.315,1120203.0
2011-02-15,29.4,29.53,29.325,29.37,1347082.0
2011-02-16,29.435,29.9,29.39,29.54,1765455.0
2011-02-17,29.63,29.925,29.485,29.92,2026795.0
2011-02-18,30.065,30.07,29.685,29.73,2082297.0
2011-02-22,29.51,29.645,29.05,29.17,2181901.0
2011-02-23,29.07,29.175,28.67,28.7,2155425.0
2011-02-24,29.035,29.425,28.77,29.115,2121215.0
2011-02-25,29.315,29.675,29.265,29.435,2150989.0
2011-02-28,29.525,29.535,29.26,29.435,1678598.0
2011-03-01,29.46,29.535,28.88,29.02,2151177.0
2011-03-02,28.945,29.105,28.86,28.975,2206274.0
2011-03-03,29.215,29.36,28.88,29.21,2612496.0
2011-03-04,29.38,29.38,29.175,29.27,1684160.0
2011-03-07,29.34,29.645,29.2,29.51,2832563.0
2011-03-08,29.56,29.56,28.865,29.09,4021301.0
2011-03-09,28.84,28.84,28.84,28.84,0.0
2011-03-10,28.785,28.8,28.265,28.355,3242878.0
2011-03-11,28.06,28.375,28.015,28.29,2240345.0
2011-03-14,28.205,28.66,28.12,28.605,1605034.0
2011-03-15,28.135,28.66,27.895,28.575,3382819.0
2011-03-16,28.335,28.45,28.0,28.265,2825296.0
2011-03-17,28.47,28.505,28.135,28.33,1798881.0
2011-03-18,28.445,28.64,28.335,28.395,4138108.0
2011-03-21,28.515,28.8,28.505,28.75,1715855.0
2011-03-22,28.84,29.14,28.81,29.05,1657628.0
2011-03-23,29.055,29.25,29.0,29.105,1734705.0
2011-03-24,29.12,29.24,28.97,29.105,1405282.0
2011-03-25,29.14,29.33,29.02,29.035,1374951.0
2011-03-28,29.125,29.2,28.835,28.945,1745338.0
2011-03-29,28.995,29.08,28.87,28.98,1472388.0
2011-03-30,29.075,29.22,29.05,29.215,2212124.0
2011-03-31,29.265,29.35,29.17,29.185,1288844.0
2011-04-01,29.25,29.62,29.24,29.38,3085455.0
2011-04-04,29.52,29.54,29.325,29.44,1741559.0
2011-04-05,29.41,29.485,29.135,29.235,1088783.0
2011-04-06,29.325,29.35,28.765,29.11,1799072.0
2011-04-07,29.145,29.145,28.825,28.93,1707946.0
2011-04-08,28.98,29.01,28.645,28.875,1106756.0
2011-04-11,28.9,28.93,28.545,28.705,971857.0
2011-04-12,28.485,28.66,28.225,28.46,1486982.0
2011-04-13,28.555,28.86,28.42,28.595,2536888.0
2011-04-14,28.485,28.55,28.34,28.47,1862678.0
2011-04-15,28.41,28.545,28.255,28.26,1652154.0
2011-04-18,28.21,28.21,27.84,28.115,1648515.0
2011-04-19,28.015,28.15,27.915,27.915,1384303.0
2011-04-20,28.21,28.43,28.055,28.315,1621543.0
2011-04-21,28.485,28.67,28.3,28.555,1482743.0
2011-04-25,28.535,28.64,28.41,28.44,1409358.0
2011-04-26,28.435,28.61,28.315,28.33,1720932.0
2011-04-27,28.355,28.385,27.965,28.235,1656714.0
2011-04-28,28.135,28.475,28.135,28.375,1164955.0
2011-04-29,28.385,28.6,28.25,28.55,1397732.0
2011-05-02,28.465,29.27,28.465,28.905,2413146.0
2011-05-03,29.015,29.11,28.715,28.875,2136344.0
2011-05-04,28.76,28.845,28.46,28.57,1315049.0
2011-05-05,28.465,28.645,28.21,28.555,1900236.0
2011-05-06,28.72,28.76,28.215,28.425,1875294.0
2011-05-09,28.43,28.55,28.245,28.55,866188.0
2011-05-10,28.65,28.73,28.46,28.595,881973.0
2011-05-11,28.555,28.64,28.42,28.535,1116504.0
2011-05-12,28.385,28.545,28.235,28.455,1045259.0
2011-05-13,28.47,28.56,28.335,28.435,1077235.0
2011-05-16,28.43,28.74,28.365,28.515,1325153.0
2011-05-17,28.51,28.895,28.505,28.785,1683810.0
2011-05-18,28.785,28.905,28.725,28.905,1388149.0
2011-05-19,28.905,29.025,28.78,28.98,1511381.0
2011-05-20,28.885,29.045,28.865,28.95,897275.0
2011-05-24,28.905,29.045,28.745,28.745,1159227.0
2011-05-25,28.725,29.03,28.705,28.98,1297915.0
2011-05-26,28.83,29.41,28.805,29.41,2322079.0
2011-05-27,29.2,29.435,29.195,29.21,1688032.0
2011-05-30,29.3,29.36,29.025,29.19,477377.0
2011-05-31,29.435,29.56,29.295,29.38,2161478.0
2011-06-01,29.475,29.545,28.73,28.775,1924799.0
2011-06-02,28.895,28.99,28.51,28.7,1708132.0
2011-06-03,28.46,28.965,28.425,28.945,1171609.0
2011-06-06,28.885,29.025,28.43,28.615,2059956.0
2011-06-07,28.58,28.89,28.48,28.555,1465906.0
2011-06-08,28.46,28.685,28.445,28.59,1313763.0
2011-06-09,28.7,28.86,28.515,28.825,1508714.0
2011-06-10,28.705,28.73,28.11,28.5,1765612.0
2011-06-13,28.46,28.575,28.025,28.16,1736864.0
2011-06-14,28.29,28.645,28.245,28.555,2320994.0
2011-06-15,28.415,28.55,28.11,28.325,1772833.0
2011-06-16,28.22,28.455,28.095,28.16,2033399.0
2011-06-17,28.225,28.455,28.09,28.095,2806788.0
2011-06-20,28.12,28.415,28.045,28.365,974696.0
2011-06-21,28.44,28.815,28.355,28.7,1480683.0
2011-06-22,28.635,28.91,28.61,28.675,1327879.0
2011-06-23,28.47,28.605,28.195,28.335,2183570.0
2011-06-24,28.455,28.51,28.24,28.24,965696.0
2011-06-27,28.21,28.65,28.185,28.65,1191973.0
2011-06-28,28.665,28.895,28.665,28.8,1645805.0
2011-06-29,28.88,28.94,28.68,28.725,2342573.0
2011-06-30,28.915,29.015,28.69,29.015,3014800.0
2011-07-04,29.065,29.13,28.965,29.09,737491.0
2011-07-05,29.07,29.185,28.765,28.765,2041743.0
2011-07-06,28.82,28.985,28.695,28.815,1181119.0
2011-07-07,28.89,28.995,28.635,28.66,1648584.0
2011-07-08,28.59,28.86,28.565,28.59,1690572.0
2011-07-11,28.515,28.605,28.38,28.575,2060415.0
2011-07-12,28.365,28.765,28.365,28.52,1766166.0
2011-07-13,28.58,28.775,28.535,28.535,1650670.0
2011-07-14,28.67,28.67,28.365,28.505,1360932.0
2011-07-15,28.535,28.595,28.355,28.48,882969.0
2011-07-18,28.345,28.385,27.865,27.965,2310623.0
2011-07-19,27.965,28.2,27.89,28.16,1412020.0
2011-07-20,28.24,28.395,28.105,28.255,3213120.0
2011-07-21,28.265,28.665,28.255,28.485,1575404.0
2011-07-22,28.565,28.765,28.44,28.505,1977498.0
2011-07-25,28.425,28.595,28.245,28.52,1278463.0
2011-07-26,28.44,28.47,27.83,27.92,1604582.0
2011-07-27,27.865,27.91,27.34,27.375,1795570.0
2011-07-28,27.215,27.59,27.09,27.415,1567744.0
2011-07-29,27.365,27.365,26.855,27.06,2060318.0
2011-08-02,27.185,27.19,26.155,26.24,2288555.0
2011-08-03,26.14,26.675,25.435,26.61,4198014.0
2011-08-04,26.505,26.54,25.72,26.12,3347810.0
2011-08-05,26.095,26.22,25.0,25.81,4071139.0
2011-08-08,24.69,25.49,24.615,24.935,4159500.0
2011-08-09,25.14,26.36,25.11,26.36,4477159.0
2011-08-10,26.27,26.505,25.495,25.92,3511500.0
2011-08-11,25.87,26.885,25.605,26.855,2457403.0
2011-08-12,27.155,27.445,26.72,26.895,2271366.0
2011-08-15,27.2,27.21,26.69,26.8,1811217.0
2011-08-16,26.72,26.755,26.38,26.695,1492597.0
2011-08-17,26.77,27.145,26.72,26.975,1507995.0
2011-08-18,26.47,26.68,25.97,26.21,2020601.0
2011-08-19,25.55,25.91,24.985,25.095,2973907.0
2011-08-22,25.665,25.665,24.535,24.585,3218095.0
2011-08-23,24.895,25.74,24.55,25.685,2870835.0
2011-08-24,25.705,26.28,25.595,26.13,1603089.0
2011-08-25,26.28,26.58,25.845,26.045,1669767.0
2011-08-26,25.86,26.045,25.41,25.64,2037754.0
2011-08-29,26.035,26.22,25.83,26.145,1102194.0
2011-08-30,26.37,26.86,25.985,26.72,2871083.0
2011-08-31,26.93,27.375,26.835,27.23,3299820.0
2011-09-01,27.34,27.405,26.935,27.06,2255125.0
2011-09-02,26.68,26.91,26.385,26.525,1696526.0
2011-09-06,25.89,26.185,25.605,26.085,2054844.0
2011-09-07,26.42,26.695,26.17,26.595,1308956.0
2011-09-08,26.415,26.555,26.115,26.375,2115177.0
2011-09-09,26.175,26.375,25.675,25.785,2008127.0
2011-09-12,25.23,25.705,25.05,25.355,2309877.0
2011-09-13,25.55,25.855,25.375,25.695,1681211.0
2011-09-14,25.93,25.99,25.665,25.745,2497746.0
2011-09-15,26.12,26.31,25.875,26.23,1716437.0
2011-09-16,26.385,26.53,25.855,25.855,4710117.0
2011-09-19,25.61,25.995,25.475,25.875,1528175.0
2011-09-20,26.02,26.22,25.76,25.795,1776359.0
2011-09-21,25.77,25.91,25.3,25.3,1568658.0
2011-09-22,24.92,25.035,24.53,24.97,3713652.0
2011-09-23,24.58,25.465,24.545,25.335,3000167.0
2011-09-26,25.57,26.12,24.805,26.12,2324509.0
2011-09-27,26.395,27.03,26.28,26.455,3039154.0
2011-09-28,26.58,26.58,25.965,26.185,2278333.0
2011-09-29,26.41,26.82,26.315,26.82,2526012.0
2011-09-30,26.475,26.75,26.395,26.585,2792732.0
2011-10-03,26.095,26.295,25.585,25.78,1944145.0
2011-10-04,25.215,25.515,24.715,25.315,3354441.0
2011-10-05,25.465,26.325,25.04,26.09,2452925.0
2011-10-06,26.225,26.525,25.945,26.47,2171496.0
2011-10-07,26.38,26.6,26.05,26.11,1808218.0
2011-10-11,26.635,26.69,26.34,26.64,2334976.0
2011-10-12,26.845,27.02,26.655,26.83,2050858.0
2011-10-13,26.83,26.83,26.125,26.315,1891369.0
2011-10-14,26.475,26.485,26.05,26.345,2513133.0
2011-10-17,26.345,26.495,26.07,26.14,1150998.0
2011-10-18,26.15,26.28,25.975,26.005,1702298.0
2011-10-19,25.975,26.175,25.945,26.085,1953402.0
2011-10-20,26.045,26.21,25.69,26.055,3137164.0
2011-10-21,26.35,26.375,26.05,26.085,2050550.0
2011-10-24,26.23,26.345,26.06,26.345,1761333.0
2011-10-25,26.23,26.285,25.93,25.935,3585700.0
2011-10-26,26.12,26.17,25.795,26.01,2063078.0
2011-10-27,26.52,26.925,26.355,26.74,5255001.0
2011-10-28,26.8,26.99,26.585,26.74,2771971.0
2011-10-31,26.65,26.89,26.405,26.49,1693220.0
2011-11-01,26.095,26.145,25.635,25.755,3284263.0
2011-11-02,25.99,26.495,25.945,26.21,1977014.0
2011-11-03,26.345,26.76,26.215,26.69,1697250.0
2011-11-04,26.645,26.645,26.19,26.345,1903521.0
2011-11-07,26.325,26.46,26.24,26.3,1248445.0
2011-11-08,26.445,26.64,26.3,26.575,1210156.0
2011-11-09,26.325,26.37,25.87,25.885,1831430.0
2011-11-10,26.15,26.155,25.595,25.715,1742628.0
2011-11-11,25.92,26.12,25.8,25.905,1028555.0
2011-11-14,25.91,26.145,25.63,25.88,1147879.0
2011-11-15,25.76,25.87,25.61,25.695,1380097.0
2011-11-16,25.645,25.82,25.535,25.585,1291905.0
2011-11-17,25.615,25.72,24.74,24.87,2908804.0
2011-11-18,25.05,25.18,24.72,25.16,1743426.0
2011-11-21,24.835,25.13,24.72,25.105,1478467.0
2011-11-22,25.025,25.24,24.92,25.185,1297318.0
2011-11-23,25.045,25.085,24.365,24.605,2227851.0
2011-11-24,24.675,24.72,24.23,24.38,512908.0
2011-11-25,24.38,24.51,24.215,24.355,1123230.0
2011-11-28,24.725,24.98,24.71,24.735,2067948.0
2011-11-29,24.815,25.04,24.755,25.0,1991373.0
2011-11-30,25.465,25.995,25.39,25.995,2799240.0
2011-12-01,26.035,26.105,25.19,25.335,2626873.0
2011-12-02,25.555,25.555,24.65,24.705,4284796.0
2011-12-05,24.865,24.905,24.235,24.355,4248175.0
2011-12-06,24.385,24.435,23.975,24.15,3661370.0
2011-12-07,24.205,24.81,24.13,24.725,3346916.0
2011-12-08,24.655,24.8,24.35,24.48,2981430.0
2011-12-09,24.575,24.83,24.34,24.7,2816106.0
2011-12-12,24.535,24.645,24.415,24.635,1501923.0
2011-12-13,24.6,24.805,24.335,24.635,1806863.0
2011-12-14,24.6,24.77,24.325,24.445,2017167.0
2011-12-15,24.515,24.645,24.43,24.58,2139117.0
2011-12-16,24.52,24.915,24.475,24.915,4565611.0
2011-12-19,24.92,24.98,24.55,24.8,1901596.0
2011-12-20,24.865,25.075,24.865,24.95,1492974.0
2011-12-21,24.98,25.095,24.795,25.085,1552751.0
2011-12-22,25.085,25.51,25.065,25.465,1456005.0
2011-12-23,25.58,25.805,25.48,25.675,1387950.0
2011-12-28,25.79,25.79,25.39,25.53,1308801.0
2011-12-29,25.555,25.985,25.51,25.675,1207930.0
2011-12-30,25.645,25.93,25.615,25.9,1421531.0
2012-01-03,26.085,26.405,26.085,26.34,1989971.0
2012-01-04,26.29,26.605,26.18,26.42,1634606.0
2012-01-05,26.415,26.415,26.175,26.31,1178525.0
2012-01-06,26.2,26.445,26.06,26.205,1388542.0
2012-01-09,26.24,26.345,26.045,26.345,1277054.0
2012-01-10,26.495,26.715,26.395,26.43,2320210.0
2012-01-11,26.445,26.49,26.2,26.305,1610929.0
2012-01-12,26.39,26.65,26.29,26.595,4238432.0
2012-01-13,26.495,26.555,26.235,26.53,1859190.0
2012-01-16,26.46,26.49,26.31,26.415,739388.0
2012-01-17,26.495,26.545,26.1,26.4,2189755.0
2012-01-18,26.255,26.915,26.255,26.78,2323713.0
2012-01-19,27.035,27.55,27.035,27.505,3003317.0
2012-01-20,27.455,27.52,27.37,27.52,1478293.0
2012-01-23,27.6,27.945,27.545,27.795,2239611.0
2012-01-24,27.57,27.665,27.27,27.495,3109496.0
2012-01-25,27.495,27.495,27.095,27.27,3113480.0
2012-01-26,27.335,27.365,26.71,26.865,3159345.0
2012-01-27,26.665,26.985,26.54,26.655,1384575.0
2012-01-30,26.52,26.605,26.315,26.475,1968833.0
2012-01-31,26.65,26.67,26.15,26.255,2247223.0
2012-02-01,26.465,26.54,26.29,26.415,1936372.0
2012-02-02,25.805,26.355,25.78,26.18,7849470.0
2012-02-03,26.36,26.53,26.22,26.315,3625075.0
2012-02-06,26.24,26.47,26.155,26.385,2017189.0
2012-02-07,26.495,26.535,26.16,26.485,1905684.0
2012-02-08,26.525,26.61,26.345,26.59,1655928.0
2012-02-09,26.465,26.675,26.38,26.675,2368769.0
2012-02-10,26.56,26.74,26.425,26.655,1678672.0
2012-02-13,26.74,26.845,26.615,26.735,1344615.0
2012-02-14,26.765,26.86,26.52,26.855,1731897.0
2012-02-15,26.88,27.07,26.825,26.94,2175757.0
2012-02-16,26.975,27.355,26.94,27.32,3904967.0
2012-02-17,27.37,27.385,27.15,27.295,1954884.0
2012-02-21,27.36,27.785,27.165,27.595,3683564.0
2012-02-22,27.675,27.68,27.33,27.365,2535733.0
2012-02-23,27.27,27.355,27.11,27.265,1326229.0
2012-02-24,27.275,27.485,27.195,27.265,2759435.0
2012-02-27,27.325,27.375,27.045,27.23,1918844.0
2012-02-28,27.3,27.42,27.235,27.3,2010859.0
2012-02-29,27.395,27.495,27.15,27.185,2636184.0
2012-03-01,27.385,27.52,27.265,27.405,2470625.0
2012-03-02,27.515,27.555,27.325,27.335,1721436.0
2012-03-05,27.385,27.41,27.105,27.365,2253013.0
2012-03-06,27.155,27.3,26.895,26.975,3428316.0
2012-03-07,27.02,27.1,26.625,26.815,3745616.0
2012-03-08,27.085,27.315,26.815,27.195,2666885.0
2012-03-09,27.235,27.37,27.21,27.315,2082964.0
2012-03-12,27.31,27.48,27.265,27.44,1454626.0
2012-03-13,27.515,27.62,27.445,27.565,2154561.0
2012-03-14,27.665,27.78,27.465,27.63,2439836.0
2012-03-15,27.63,28.23,27.63,28.2,3579263.0
2012-03-16,28.235,28.575,28.225,28.46,6475233.0
2012-03-19,28.445,28.64,28.33,28.52,2042920.0
2012-03-20,28.37,28.49,28.165,28.405,1664694.0
2012-03-21,28.375,28.405,28.085,28.345,1872663.0
2012-03-22,28.22,28.515,28.165,28.345,1537701.0
2012-03-23,28.345,28.7,28.28,28.635,1406288.0
2012-03-26,28.79,29.08,28.69,28.985,2137785.0
2012-03-27,28.985,29.13,28.77,28.995,2296359.0
2012-03-28,28.99,29.08,28.75,29.07,1440592.0
2012-03-29,28.975,29.085,28.615,28.79,2912144.0
2012-03-30,28.865,29.17,28.68,28.75,1831600.0
2012-04-02,28.615,28.95,28.53,28.89,1351804.0
2012-04-03,28.715,28.735,28.43,28.53,1515229.0
2012-04-04,28.305,28.605,28.225,28.59,1343863.0
2012-04-05,28.405,28.48,28.21,28.48,1373235.0
2012-04-09,28.305,28.43,28.115,28.33,1346351.0
2012-04-10,28.28,28.38,27.79,27.98,1487331.0
2012-04-11,28.025,28.355,28.025,28.255,1243802.0
2012-04-12,28.34,28.54,28.255,28.475,1195483.0
2012-04-13,28.3,28.37,27.83,27.835,2403280.0
2012-04-16,27.925,28.195,27.875,28.11,3307409.0
2012-04-17,28.27,28.445,28.065,28.355,1494651.0
2012-04-18,28.34,28.67,28.29,28.515,1605996.0
2012-04-19,28.54,28.555,28.215,28.325,1834804.0
2012-04-20,28.43,28.47,28.13,28.17,1529792.0
2012-04-23,28.01,28.015,27.675,27.93,2665005.0
2012-04-24,27.91,28.09,27.79,27.87,1302358.0
2012-04-25,28.035,28.035,27.82,27.935,1161647.0
2012-04-26,27.915,28.05,27.675,27.77,2074873.0
2012-04-27,27.795,28.05,27.72,28.045,1189265.0
2012-04-30,27.92,28.21,27.795,28.195,1406538.0
2012-05-01,28.225,28.24,27.94,27.99,855110.0
2012-05-02,27.865,27.935,27.62,27.775,1058696.0
2012-05-03,27.825,27.89,27.365,27.42,1507042.0
2012-05-04,27.31,27.39,26.875,27.155,2019037.0
2012-05-07,26.96,27.58,26.955,27.575,1821127.0
2012-05-08,27.43,27.575,27.02,27.28,3796375.0
2012-05-09,27.09,27.345,26.91,27.045,1565547.0
2012-05-10,27.19,27.375,27.08,27.165,1209702.0
2012-05-11,27.135,27.42,26.975,27.28,859677.0
2012-05-14,27.115,27.16,26.905,27.015,2390907.0
2012-05-15,27.005,27.14,26.875,27.09,1555807.0
2012-05-16,27.105,27.22,26.87,27.02,1490661.0
2012-05-17,27.005,27.02,26.525,26.605,1649042.0
2012-05-18,26.63,26.65,26.225,26.295,2167864.0
2012-05-22,26.74,26.755,26.42,26.56,1768014.0
2012-05-23,26.455,26.665,26.145,26.59,1835591.0
2012-05-24,26.61,26.71,26.165,26.445,1357391.0
2012-05-25,26.36,26.36,25.95,26.215,2553632.0
2012-05-28,26.24,26.37,25.86,26.135,1064311.0
2012-05-29,26.5,27.0,26.5,26.755,2517509.0
2012-05-30,26.64,26.915,26.525,26.845,1664859.0
2012-05-31,26.93,27.3,26.735,27.255,2047049.0
2012-06-01,26.91,27.065,26.38,26.445,1961157.0
2012-06-04,26.39,26.51,26.01,26.375,1564208.0
2012-06-05,26.28,26.75,26.28,26.625,1269020.0
2012-06-06,26.75,26.895,26.685,26.86,1444794.0
2012-06-07,27.015,27.25,26.91,27.155,1614476.0
2012-06-08,27.015,27.15,26.635,26.68,1383535.0
2012-06-11,26.93,26.975,26.41,26.515,1224372.0
2012-06-12,26.575,26.725,26.33,26.56,1756499.0
2012-06-13,26.415,26.91,26.4,26.73,1131126.0
2012-06-14,26.765,26.815,26.55,26.755,1112066.0
2012-06-15,26.805,26.965,26.685,26.745,4428010.0
2012-06-18,26.755,26.925,26.47,26.55,1847017.0
2012-06-19,26.625,27.335,26.56,27.335,2257214.0
2012-06-20,27.375,27.49,27.14,27.44,1335420.0
2012-06-21,27.22,27.565,26.905,26.965,1753882.0
2012-06-22,26.965,27.375,26.94,27.23,1438685.0
2012-06-25,27.165,27.22,26.815,26.94,972309.0
2012-06-26,27.0,27.065,26.76,27.035,1285876.0
2012-06-27,27.1,27.275,26.93,27.275,1427883.0
2012-06-28,27.115,27.235,26.885,27.075,1742401.0
2012-06-29,27.5,27.5,27.225,27.42,2649258.0
2012-07-03,27.585,27.92,27.35,27.725,1800658.0
2012-07-04,27.795,28.065,27.61,27.995,1417891.0
2012-07-05,28.025,28.09,27.865,28.015,2362941.0
2012-07-06,27.915,27.92,27.465,27.48,1328230.0
2012-07-09,27.505,27.62,27.27,27.545,1283628.0
2012-07-10,27.51,27.755,27.09,27.295,2108301.0
2012-07-11,27.345,27.65,27.17,27.585,1781782.0
2012-07-12,27.495,27.5,27.18,27.2,1400710.0
2012-07-13,27.37,27.41,27.055,27.16,1914066.0
2012-07-16,27.16,27.19,26.965,27.105,1906134.0
2012-07-17,27.18,27.235,26.93,27.06,1112411.0
2012-07-18,27.13,27.315,27.04,27.185,1127453.0
2012-07-19,27.28,27.4,27.23,27.36,3425772.0
2012-07-20,27.245,27.295,27.035,27.115,1088680.0
2012-07-23,26.93,26.93,26.435,26.72,2579812.0
2012-07-24,26.67,26.785,26.415,26.595,1895516.0
2012-07-25,26.62,26.625,26.26,26.315,2165295.0
2012-07-26,26.47,26.745,26.4,26.66,1728160.0
2012-07-27,26.94,27.22,26.785,27.045,2352863.0
2012-07-30,27.115,27.23,27.02,27.15,1021318.0
2012-07-31,27.285,27.35,27.145,27.22,3883469.0
2012-08-01,27.295,27.35,27.0,27.025,1854381.0
2012-08-02,26.88,26.975,26.645,26.705,1757332.0
2012-08-03,26.96,27.085,26.85,26.965,1609977.0
2012-08-07,27.35,27.48,27.065,27.355,1574920.0
2012-08-08,27.41,27.43,26.995,27.02,1581585.0
2012-08-09,27.115,27.17,26.95,27.005,822864.0
2012-08-10,26.84,27.09,26.8,27.03,712076.0
2012-08-13,27.035,27.09,26.71,26.96,1678296.0
2012-08-14,27.075,27.195,26.97,27.04,1104409.0
2012-08-15,27.09,27.245,27.0,27.215,3281014.0
2012-08-16,27.295,27.475,27.16,27.425,1115923.0
2012-08-17,27.45,27.7,27.425,27.7,1032270.0
2012-08-20,27.67,27.785,27.51,27.66,824009.0
2012-08-21,27.76,27.88,27.7,27.74,1371701.0
2012-08-22,27.66,27.74,27.435,27.44,1745681.0
2012-08-23,27.425,27.425,27.245,27.295,1377767.0
2012-08-24,27.295,27.49,27.275,27.275,1779838.0
2012-08-27,27.415,27.595,27.335,27.525,2158072.0
2012-08-28,27.805,27.885,27.385,27.505,2431792.0
2012-08-29,27.53,27.895,27.515,27.87,2108197.0
2012-08-30,27.17,27.32,27.07,27.19,5501925.0
2012-08-31,27.22,27.295,27.095,27.165,2586362.0
2012-09-04,27.165,27.2,26.995,27.16,2205725.0
2012-09-05,27.165,27.315,27.13,27.275,2080876.0
2012-09-06,27.32,27.55,27.32,27.505,1699364.0
2012-09-07,27.5,27.505,27.38,27.42,2491848.0
2012-09-10,27.4,27.535,27.385,27.495,1182288.0
2012-09-11,27.53,27.575,27.455,27.555,1733918.0
2012-09-12,27.65,27.75,27.595,27.67,1473975.0
2012-09-13,27.725,27.87,27.575,27.785,1557850.0
2012-09-14,27.945,28.035,27.76,27.855,1708771.0
2012-09-17,27.945,28.035,27.805,27.905,1778366.0
2012-09-18,27.895,27.9,27.72,27.81,1649695.0
2012-09-19,27.865,27.915,27.79,27.85,1225759.0
2012-09-20,27.815,27.87,27.65,27.815,1745307.0
2012-09-21,27.815,28.09,27.805,28.09,6555787.0
2012-09-24,28.025,28.26,27.835,28.17,1877975.0
2012-09-25,28.26,28.43,28.13,28.19,1755171.0
2012-09-26,28.13,28.23,28.065,28.115,1835096.0
2012-09-27,28.255,28.595,28.18,28.465,4294212.0
2012-09-28,28.425,28.475,28.165,28.33,2101810.0
2012-10-01,28.45,28.635,28.24,28.365,1343151.0
2012-10-02,28.495,28.515,28.25,28.345,1108695.0
2012-10-03,28.435,28.47,28.28,28.305,746634.0
2012-10-04,28.365,28.52,28.315,28.46,1221654.0
2012-10-05,28.53,28.58,28.37,28.405,816728.0
2012-10-09,28.37,28.39,28.19,28.255,1230909.0
2012-10-10,28.125,28.21,27.95,28.04,1006180.0
2012-10-11,28.175,28.215,28.055,28.095,1358125.0
2012-10-12,28.025,28.15,27.85,27.96,1450335.0
2012-10-15,28.03,28.24,27.98,28.105,1046315.0
2012-10-16,28.255,28.47,28.23,28.415,1583638.0
2012-10-17,28.44,28.535,28.385,28.535,1204622.0
2012-10-18,28.535,28.635,28.525,28.62,1204301.0
2012-10-19,28.565,28.595,28.38,28.515,909233.0
2012-10-22,28.43,28.49,28.3,28.43,1243227.0
2012-10-23,28.29,28.29,27.98,28.17,2388960.0
2012-10-24,28.29,28.325,28.065,28.135,1285138.0
2012-10-25,28.22,28.365,28.13,28.21,1759518.0
2012-10-26,28.185,28.38,28.145,28.245,1381981.0
2012-10-29,28.16,28.37,28.135,28.37,893764.0
2012-10-30,28.315,28.675,28.255,28.445,1990269.0
2012-10-31,28.57,28.685,28.45,28.5,1542673.0
2012-11-01,28.5,28.81,28.48,28.72,1628143.0
2012-11-02,28.82,28.835,28.565,28.72,1084311.0
2012-11-05,28.66,28.825,28.52,28.6,1122600.0
2012-11-06,28.635,28.73,28.545,28.575,856843.0
2012-11-07,28.54,28.585,28.265,28.28,1440436.0
2012-11-08,28.285,28.35,28.035,28.115,2780593.0
2012-11-09,28.025,28.41,28.01,28.265,1421534.0
2012-11-12,28.405,28.48,28.325,28.36,560748.0
2012-11-13,28.24,28.475,28.165,28.3,1523964.0
2012-11-14,28.32,28.335,27.895,27.94,1464979.0
2012-11-15,27.88,27.99,27.585,27.74,1980861.0
2012-11-16,27.775,27.935,27.48,27.85,1509722.0
2012-11-19,28.13,28.155,27.96,28.055,1165146.0
2012-11-20,28.115,28.28,27.945,28.245,1054635.0
2012-11-21,28.16,28.515,28.16,28.5,1045916.0
2012-11-22,28.54,28.645,28.445,28.625,302626.0
2012-11-23,28.635,28.765,28.545,28.635,959495.0
2012-11-26,28.7,28.715,28.565,28.69,740806.0
2012-11-27,28.73,28.785,28.595,28.635,900421.0
2012-11-28,28.52,28.765,28.445,28.75,911549.0
2012-11-29,28.845,29.07,28.845,29.01,1373584.0
2012-11-30,29.08,29.42,28.985,29.42,1903625.0
2012-12-03,29.35,29.39,29.035,29.215,1945659.0
2012-12-04,29.215,29.345,29.155,29.3,1096327.0
2012-12-05,29.38,29.46,29.245,29.34,1205683.0
2012-12-06,29.42,29.42,29.05,29.19,1249929.0
2012-12-07,29.285,29.385,29.11,29.175,1402846.0
2012-12-10,29.275,29.47,29.24,29.39,1581679.0
2012-12-11,29.45,29.73,29.42,29.685,1663248.0
2012-12-12,29.66,29.935,29.615,29.885,2465815.0
2012-12-13,29.815,29.915,29.695,29.86,1240351.0
2012-12-14,29.835,29.905,29.73,29.865,1275685.0
2012-12-17,29.81,29.925,29.645,29.76,1955650.0
2012-12-18,29.765,30.225,29.74,30.095,1942112.0
2012-12-19,30.23,30.56,30.12,30.455,1494233.0
2012-12-20,30.465,30.5,30.245,30.5,1879127.0
2012-12-21,30.65,30.655,30.265,30.615,4051490.0
2012-12-24,30.605,30.805,30.355,30.735,2463836.0
2012-12-27,30.585,30.855,30.55,30.73,1517657.0
2012-12-28,30.63,30.68,30.375,30.47,1408488.0
2012-12-31,30.42,30.575,30.305,30.485,1287349.0
2013-01-02,30.89,30.89,30.46,30.505,1594045.0
2013-01-03,30.57,30.595,30.26,30.42,1821259.0
2013-01-04,30.445,30.595,30.42,30.555,887015.0
2013-01-07,30.485,30.635,30.28,30.585,1836308.0
2013-01-08,30.62,30.745,30.465,30.65,1064616.0
2013-01-09,30.665,30.69,30.39,30.57,1227655.0
2013-01-10,30.605,30.705,30.455,30.54,1020459.0
2013-01-11,30.58,30.625,30.39,30.565,880389.0
2013-01-14,30.64,30.645,30.39,30.58,924271.0
2013-01-15,30.43,30.615,30.41,30.615,1428857.0
2013-01-16,30.52,30.535,30.4,30.465,813321.0
2013-01-17,30.475,30.505,30.4,30.465,1066007.0
2013-01-18,30.525,30.815,30.49,30.7,2103813.0
2013-01-21,30.7,31.035,30.7,30.955,1532765.0
2013-01-22,31.005,31.005,30.79,30.985,1267159.0
2013-01-23,30.885,30.96,30.785,30.89,1340037.0
2013-01-24,30.92,31.06,30.895,31.045,2607045.0
2013-01-25,31.145,31.245,30.975,31.025,1479606.0
2013-01-28,31.17,31.4,31.095,31.275,3026832.0
2013-01-29,31.275,31.41,31.21,31.275,1488018.0
2013-01-30,31.275,31.4,31.115,31.235,1087481.0
2013-01-31,31.195,31.26,30.935,31.115,1322572.0
2013-02-01,31.245,31.35,31.175,31.25,886211.0
2013-02-04,31.09,31.235,30.95,31.095,1369442.0
2013-02-05,31.09,31.2,31.01,31.1,1005228.0
2013-02-06,31.09,31.365,31.09,31.22,1277544.0
2013-02-07,31.3,31.33,31.095,31.16,1117337.0
2013-02-08,31.225,31.415,31.2,31.28,764887.0
2013-02-11,31.275,31.34,31.18,31.18,768171.0
2013-02-12,31.175,31.305,31.06,31.08,926209.0
2013-02-13,31.2,31.235,31.11,31.21,594374.0
2013-02-14,31.225,31.225,30.96,31.155,1307143.0
2013-02-15,31.145,31.245,31.01,31.045,1188978.0
2013-02-19,31.235,31.425,31.175,31.385,1278855.0
2013-02-20,31.43,31.91,31.4,31.84,2841610.0
2013-02-21,31.805,31.96,31.595,31.79,1574338.0
2013-02-22,31.78,32.125,31.735,32.015,1358086.0
2013-02-25,32.145,32.39,31.895,31.935,2912654.0
2013-02-26,31.945,32.17,31.81,32.1,1397551.0
2013-02-27,32.005,32.27,31.8,32.15,1449146.0
2013-02-28,32.15,32.605,32.105,32.59,1766093.0
2013-03-01,32.54,32.585,32.295,32.435,1548799.0
2013-03-04,32.465,32.48,32.125,32.295,1155259.0
2013-03-05,32.605,32.81,32.505,32.535,2067702.0
2013-03-06,32.7,32.785,32.365,32.43,2634747.0
2013-03-07,32.525,32.525,32.115,32.23,2063895.0
2013-03-08,32.3,32.355,31.895,32.195,1671733.0
2013-03-11,32.1,32.285,32.065,32.145,1244377.0
2013-03-12,32.18,32.33,32.0,32.18,1567263.0
2013-03-13,32.18,32.2,31.62,31.87,1984880.0
2013-03-14,31.865,31.96,31.6,31.905,1825232.0
2013-03-15,31.91,32.09,31.78,32.01,3559335.0
2013-03-18,31.835,31.905,31.7,31.75,1371384.0
2013-03-19,31.755,31.865,31.595,31.655,1876803.0
2013-03-20,31.735,31.77,31.375,31.59,2167781.0
2013-03-21,31.56,31.58,31.215,31.355,2888299.0
2013-03-22,31.4,31.72,31.34,31.54,1522103.0
2013-03-25,31.71,31.73,31.215,31.53,1593093.0
2013-03-26,31.65,31.71,31.515,31.605,1451447.0
2013-03-27,31.61,31.615,31.365,31.52,1789138.0
2013-03-28,31.445,31.76,31.225,31.68,2806991.0
2013-04-01,31.665,31.76,31.555,31.595,862826.0
2013-04-02,31.655,31.68,31.56,31.67,1529586.0
2013-04-03,31.66,31.675,31.015,31.13,2664394.0
2013-04-04,31.165,31.165,30.665,30.945,1915378.0
2013-04-05,30.63,30.74,30.245,30.495,2038235.0
2013-04-08,30.52,30.605,30.25,30.565,1604272.0
2013-04-09,30.745,30.99,30.565,30.75,2153780.0
2013-04-10,30.935,31.445,30.845,31.295,2560465.0
2013-04-11,31.385,31.385,30.98,31.035,1789596.0
2013-04-12,30.995,31.125,30.84,30.93,1233398.0
2013-04-15,30.83,31.035,30.445,30.485,1346776.0
2013-04-16,30.595,30.945,30.47,30.925,1264224.0
2013-04-17,30.84,30.94,30.445,30.46,1838912.0
2013-04-18,30.74,30.745,30.365,30.425,1452241.0
2013-04-19,30.335,30.55,30.24,30.525,1807276.0
2013-04-22,30.685,30.705,30.36,30.385,1675208.0
2013-04-23,30.54,30.61,30.31,30.34,1758970.0
2013-04-24,30.42,30.55,30.19,30.525,1912898.0
2013-04-25,30.605,30.605,30.375,30.535,1598977.0
2013-04-26,30.42,30.665,30.34,30.495,1147096.0
2013-04-29,30.685,30.905,30.47,30.81,1526726.0
2013-04-30,30.82,31.24,30.56,31.135,2063088.0
2013-05-01,31.195,31.275,30.82,30.995,1725864.0
2013-05-02,30.985,31.51,30.94,31.375,1655664.0
2013-05-03,31.59,31.62,31.285,31.31,961391.0
2013-05-06,31.455,31.535,31.305,31.445,812959.0
2013-05-07,31.525,31.735,31.415,31.635,1962027.0
2013-05-08,31.72,31.85,31.605,31.825,1343505.0
2013-05-09,31.865,31.94,31.57,31.62,1368409.0
2013-05-10,31.72,31.73,31.525,31.665,1103070.0
2013-05-13,31.74,31.765,31.37,31.62,1295187.0
2013-05-14,31.75,31.75,31.46,31.49,1618667.0
2013-05-15,31.46,31.59,30.97,31.195,2436316.0
2013-05-16,31.33,31.505,31.15,31.285,1339970.0
2013-05-17,31.135,31.555,31.065,31.495,3310604.0
2013-05-21,31.62,32.12,31.52,32.02,2314406.0
2013-05-22,32.105,32.24,31.745,31.885,1968225.0
2013-05-23,31.62,31.885,31.54,31.745,1257352.0
2013-05-24,31.62,31.805,31.595,31.805,1563186.0
2013-05-27,31.945,32.02,31.8,31.95,757308.0
2013-05-28,31.865,31.955,31.59,31.95,4389390.0
2013-05-29,31.75,31.825,31.595,31.785,2645066.0
2013-05-30,31.785,31.81,31.64,31.745,1237529.0
2013-05-31,31.68,31.72,31.48,31.645,2028248.0
2013-06-03,31.7,31.715,31.33,31.465,1530883.0
2013-06-04,31.505,31.665,31.36,31.465,1273876.0
2013-06-05,31.435,31.465,30.96,31.03,2020267.0
2013-06-06,31.03,31.115,30.53,30.835,1839670.0
2013-06-07,30.895,30.915,30.525,30.68,1830818.0
2013-06-10,30.71,30.87,30.55,30.755,1055220.0
2013-06-11,30.55,30.78,30.31,30.475,1312561.0
2013-06-12,30.61,30.68,30.21,30.265,2009316.0
2013-06-13,30.24,30.78,30.08,30.675,1955040.0
2013-06-14,30.635,30.7,30.31,30.455,1372238.0
2013-06-17,30.685,30.87,30.55,30.69,1609059.0
2013-06-18,30.66,30.87,30.61,30.775,1646832.0
2013-06-19,30.735,30.735,30.335,30.515,2102362.0
2013-06-20,30.285,30.31,29.655,29.7,3286028.0
2013-06-21,29.77,30.04,29.595,29.925,5362494.0
2013-06-24,29.745,30.09,29.53,29.815,1512407.0
2013-06-25,29.885,30.105,29.79,29.98,1960062.0
2013-06-26,30.095,30.185,29.985,30.08,2557330.0
2013-06-27,30.175,30.365,30.085,30.24,2362726.0
2013-06-28,30.24,30.63,30.235,30.46,1880309.0
2013-07-02,30.445,30.535,30.205,30.315,1944975.0
2013-07-03,30.34,30.34,29.89,30.1,2312107.0
2013-07-04,30.22,30.265,29.985,30.08,524962.0
2013-07-05,30.195,30.25,29.89,30.035,1826788.0
2013-07-08,30.175,30.285,30.01,30.1,1327419.0
2013-07-09,30.205,30.275,29.985,30.27,1244899.0
2013-07-10,30.33,30.335,30.075,30.2,1180032.0
2013-07-11,30.34,30.855,30.325,30.85,2729367.0
2013-07-12,30.945,31.04,30.77,30.91,1396458.0
2013-07-15,31.065,31.19,30.98,30.99,1634772.0
2013-07-16,31.18,31.185,30.825,30.95,1094097.0
2013-07-17,31.03,31.54,31.0,31.445,2294291.0
2013-07-18,31.56,31.935,31.545,31.885,2364640.0
2013-07-19,31.885,32.055,31.855,31.98,2739745.0
2013-07-22,31.93,32.065,31.765,31.945,1481789.0
2013-07-23,31.84,31.965,31.55,31.61,1897218.0
2013-07-24,31.675,31.69,31.535,31.625,1768856.0
2013-07-25,31.585,31.665,31.485,31.61,1463322.0
2013-07-26,31.495,31.615,31.42,31.595,1224910.0
2013-07-29,31.56,31.92,31.485,31.805,1201001.0
2013-07-30,31.865,32.0,31.765,31.84,1798374.0
2013-07-31,32.015,32.035,31.37,31.43,1539431.0
2013-08-01,31.57,31.7,31.26,31.42,1374160.0
2013-08-02,31.345,31.685,31.34,31.575,1178942.0
2013-08-06,31.575,31.585,31.15,31.32,1649262.0
2013-08-07,31.205,31.325,31.15,31.245,2003107.0
2013-08-08,31.24,31.56,31.175,31.44,1210837.0
2013-08-09,31.45,31.58,31.34,31.475,1244369.0
2013-08-12,31.39,31.505,31.26,31.38,928190.0
2013-08-13,31.475,31.71,31.41,31.685,1415567.0
2013-08-14,31.75,31.75,31.455,31.565,1125009.0
2013-08-15,31.47,31.56,31.25,31.495,1283738.0
2013-08-16,31.405,31.775,31.385,31.55,1147054.0
2013-08-19,31.53,31.55,31.34,31.485,970995.0
2013-08-20,31.475,31.795,31.42,31.625,1122295.0
2013-08-21,31.63,31.735,31.395,31.575,1252928.0
2013-08-22,31.605,31.83,31.565,31.685,1181856.0
2013-08-23,31.825,31.895,31.73,31.79,1250739.0
2013-08-26,31.91,31.965,31.795,31.795,1558341.0
2013-08-27,31.695,31.72,31.11,31.265,2546872.0
2013-08-28,31.285,31.355,31.065,31.32,2847359.0
2013-08-29,31.44,31.72,31.395,31.6,1673053.0
2013-08-30,31.595,31.895,31.53,31.695,2049916.0
2013-09-03,31.845,31.96,31.635,31.73,1335706.0
2013-09-04,31.695,31.855,31.585,31.73,1238938.0
2013-09-05,31.845,32.455,31.835,32.385,2492811.0
2013-09-06,32.48,32.595,32.24,32.52,2054783.0
2013-09-09,32.555,32.62,32.37,32.5,1416317.0
2013-09-10,32.52,32.57,32.295,32.51,1776178.0
2013-09-11,32.42,32.535,32.37,32.485,1297734.0
2013-09-12,32.45,32.55,32.05,32.19,1584806.0
2013-09-13,32.27,32.31,32.08,32.125,1109630.0
2013-09-16,32.245,32.495,32.24,32.4,1498652.0
2013-09-17,32.415,32.48,32.345,32.37,1684404.0
2013-09-18,32.4,32.475,32.295,32.34,1634571.0
2013-09-19,32.4,32.42,32.165,32.305,1708125.0
2013-09-20,32.45,32.45,32.08,32.08,4161416.0
2013-09-23,32.125,32.27,32.06,32.22,1533034.0
2013-09-24,32.235,32.385,32.22,32.325,1267768.0
2013-09-25,32.385,32.47,32.22,32.3,1404435.0
2013-09-26,32.36,32.44,32.31,32.345,1644788.0
2013-09-27,32.305,32.435,32.23,32.37,1425251.0
2013-09-30,32.17,32.575,32.04,32.3,1712584.0
2013-10-01,32.365,32.595,32.305,32.545,959645.0
2013-10-02,32.365,32.435,32.28,32.385,1251160.0
2013-10-03,32.435,32.55,32.22,32.3,1334865.0
2013-10-04,32.245,32.315,32.17,32.25,887759.0
2013-10-07,32.125,32.36,32.065,32.285,1056278.0
2013-10-08,32.26,32.36,32.08,32.205,1445300.0
2013-10-09,32.165,32.465,32.15,32.27,1727665.0
2013-10-10,32.49,32.82,32.435,32.695,1930523.0
2013-10-11,32.82,32.905,32.72,32.79,993457.0
2013-10-15,32.845,32.92,32.585,32.865,1227829.0
2013-10-16,32.83,32.98,32.78,32.955,1009598.0
2013-10-17,32.93,33.345,32.78,33.29,2405411.0
2013-10-18,33.395,33.93,33.34,33.7,2727414.0
2013-10-21,33.725,34.06,33.635,33.94,1724006.0
2013-10-22,34.13,34.31,34.105,34.24,1628929.0
2013-10-23,34.19,34.36,33.94,34.015,1675359.0
2013-10-24,34.025,34.155,33.96,33.995,1080018.0
2013-10-25,33.965,34.245,33.895,34.155,1192785.0
2013-10-28,34.32,34.49,34.195,34.42,1576809.0
2013-10-29,34.55,34.98,34.52,34.785,1692860.0
2013-10-30,34.92,34.925,34.61,34.775,1567715.0
2013-10-31,34.765,35.09,34.685,34.705,2060048.0
2013-11-01,34.84,35.035,34.82,34.875,1183535.0
2013-11-04,34.9,35.0,34.645,34.695,1077186.0
2013-11-05,34.735,34.83,34.385,34.83,1391481.0
2013-11-06,34.96,35.035,34.83,35.01,1648359.0
2013-11-07,35.09,35.17,34.765,34.875,2092992.0
2013-11-08,34.9,35.305,34.865,35.17,1546624.0
2013-11-11,35.25,35.37,35.07,35.28,1033985.0
2013-11-12,35.24,35.38,35.175,35.285,1584895.0
2013-11-13,35.09,35.585,35.065,35.53,1926279.0
2013-11-14,35.585,35.97,35.475,35.83,1761095.0
2013-11-15,35.995,36.035,35.875,35.935,1955406.0
2013-11-18,35.97,36.27,35.94,36.135,1553982.0
2013-11-19,36.13,36.23,35.935,36.12,1317709.0
2013-11-20,36.13,36.265,35.975,36.265,1178855.0
2013-11-21,36.16,36.35,36.075,36.1,1879611.0
2013-11-22,36.135,36.32,36.075,36.225,1425864.0
2013-11-25,36.29,36.54,36.26,36.38,2210343.0
2013-11-26,36.38,36.41,35.7,35.815,2015380.0
2013-11-27,35.81,36.01,35.76,35.8,1002196.0
2013-11-28,35.915,35.955,35.655,35.775,725137.0
2013-11-29,35.725,35.99,35.585,35.7,1178905.0
2013-12-02,35.645,35.89,35.535,35.775,1088249.0
2013-12-03,35.545,35.555,34.855,35.14,2356001.0
2013-12-04,34.9,35.055,34.625,34.875,2009588.0
2013-12-05,34.605,34.765,34.385,34.665,2125836.0
2013-12-06,34.5,35.14,34.405,35.025,2148433.0
2013-12-09,35.125,35.455,35.09,35.15,2221314.0
2013-12-10,35.21,35.22,34.845,34.925,1410982.0
2013-12-11,34.82,34.925,34.44,34.59,2095878.0
2013-12-12,34.445,34.725,34.275,34.47,1649356.0
2013-12-13,34.395,34.59,34.22,34.455,1523195.0
2013-12-16,34.62,34.865,34.57,34.685,1868331.0
2013-12-17,34.765,34.88,34.605,34.66,1163154.0
2013-12-18,34.765,35.165,34.745,35.075,4595957.0
2013-12-19,35.19,35.24,35.05,35.14,1438539.0
2013-12-20,35.225,35.605,35.18,35.45,3888169.0
2013-12-23,35.755,35.83,35.49,35.725,1184844.0
2013-12-24,35.855,35.99,35.74,35.875,1367050.0
2013-12-27,36.05,36.155,35.995,36.085,1123920.0
2013-12-30,36.03,36.25,36.005,36.25,875515.0
2013-12-31,36.275,36.455,36.27,36.365,1018953.0
2014-01-02,36.325,36.465,35.935,36.135,2219328.0
2014-01-03,36.055,36.21,35.845,36.175,1326910.0
2014-01-06,36.175,36.195,35.66,35.78,1626652.0
2014-01-07,35.895,36.005,35.63,35.635,1336342.0
2014-01-08,35.675,35.735,35.43,35.59,1809539.0
2014-01-09,35.695,35.73,35.44,35.65,1195667.0
2014-01-10,35.75,35.775,35.52,35.605,1094380.0
2014-01-13,35.575,35.735,35.45,35.52,1102644.0
2014-01-14,35.64,35.645,35.185,35.19,1604690.0
2014-01-15,35.32,35.36,35.13,35.22,1832937.0
2014-01-16,35.265,35.265,35.04,35.155,1403304.0
2014-01-17,35.1,35.34,35.1,35.29,1448178.0
2014-01-20,35.305,35.855,35.235,35.855,1359065.0
2014-01-21,36.475,36.475,35.765,35.78,3472340.0
2014-01-22,35.855,35.86,35.55,35.7,2164450.0
2014-01-23,35.535,35.6,35.355,35.485,2263353.0
2014-01-24,35.315,35.475,34.79,34.845,3281315.0
2014-01-27,34.77,34.785,33.75,34.095,3967188.0
2014-01-28,34.18,34.335,33.8,34.2,2989138.0
2014-01-29,34.045,34.085,33.73,33.905,2185571.0
2014-01-30,34.065,34.225,33.97,34.15,1610209.0
2014-01-31,33.825,33.845,33.47,33.765,2405726.0
2014-02-03,33.71,33.765,33.205,33.485,2145328.0
2014-02-04,33.485,33.685,33.195,33.29,1935520.0
2014-02-05,33.36,33.72,33.115,33.68,2850334.0
2014-02-06,33.845,34.415,33.655,34.26,2369333.0
2014-02-07,34.37,34.4,34.005,34.1,1879896.0
2014-02-10,34.225,34.235,33.81,34.125,1163151.0
2014-02-11,34.2,34.47,34.125,34.27,1394827.0
2014-02-12,34.435,34.645,34.37,34.445,1285602.0
2014-02-13,34.445,34.935,34.36,34.91,1493294.0
2014-02-14,34.85,35.215,34.77,34.975,1161787.0
2014-02-18,35.15,35.225,34.94,35.02,1260052.0
2014-02-19,34.95,35.275,34.91,35.205,1381193.0
2014-02-20,35.225,35.4,35.155,35.34,2397876.0
2014-02-21,35.305,35.4,34.995,34.995,1261309.0
2014-02-24,35.07,35.22,35.0,35.1,1292542.0
2014-02-25,35.175,35.22,35.01,35.05,1436496.0
2014-02-26,35.18,35.205,35.02,35.05,1115644.0
2014-02-27,35.12,35.23,35.02,35.12,2265845.0
2014-02-28,35.2,35.28,34.995,34.995,1654696.0
2014-03-03,34.635,34.955,34.555,34.835,1388163.0
2014-03-04,34.94,35.19,34.57,34.885,2129591.0
2014-03-05,35.07,35.225,34.855,35.215,1501893.0
2014-03-06,35.285,35.285,35.2,35.2,986879.0
2014-03-07,35.33,35.365,35.1,35.155,1008362.0
2014-03-10,35.17,35.45,35.095,35.36,1070873.0
2014-03-11,35.37,35.88,35.275,35.82,2045894.0
2014-03-12,35.66,36.015,35.65,35.99,1134648.0
2014-03-13,36.04,36.095,35.54,35.705,1471113.0
2014-03-14,35.595,35.755,35.485,35.565,932899.0
2014-03-17,35.625,35.765,35.52,35.62,1040704.0
2014-03-18,35.695,35.895,35.645,35.83,1142469.0
2014-03-19,35.865,35.9,35.65,35.745,1011999.0
2014-03-20,35.74,35.86,35.595,35.79,1144757.0
2014-03-21,35.71,35.935,35.71,35.845,2861753.0
2014-03-24,35.965,36.11,35.74,35.845,1537427.0
2014-03-25,35.95,36.025,35.815,35.83,1002351.0
2014-03-26,35.865,35.965,35.635,35.73,1307231.0
2014-03-27,35.825,35.84,35.375,35.49,1426496.0
2014-03-28,35.56,35.69,35.475,35.5,1729710.0
2014-03-31,35.635,35.9,35.565,35.74,1179384.0
2014-04-01,35.825,36.235,35.785,36.1,1366952.0
2014-04-02,36.1,36.28,36.05,36.155,1258666.0
2014-04-03,36.25,36.255,36.08,36.205,1393340.0
2014-04-04,36.28,36.305,36.145,36.22,1106493.0
2014-04-07,36.08,36.22,35.95,36.095,1196094.0
2014-04-08,36.09,36.3,35.98,36.22,1548012.0
2014-04-09,36.17,36.285,36.16,36.24,832054.0
2014-04-10,36.185,36.215,35.8,35.87,1255588.0
2014-04-11,35.805,35.995,35.705,35.86,808768.0
2014-04-14,35.91,36.005,35.715,35.925,978274.0
2014-04-15,35.91,36.14,35.9,36.075,1125280.0
2014-04-16,36.145,36.425,36.08,36.365,1187164.0
2014-04-17,36.365,36.575,36.295,36.56,1405547.0
2014-04-21,36.56,36.635,36.435,36.54,689863.0
2014-04-22,36.54,36.64,36.385,36.545,755464.0
2014-04-23,36.605,36.62,36.43,36.505,661771.0
2014-04-24,36.505,36.665,36.485,36.615,745894.0
2014-04-25,36.48,36.62,36.32,36.53,1018113.0
2014-04-28,36.59,36.64,36.41,36.63,907496.0
2014-04-29,36.64,36.88,36.625,36.795,1086506.0
2014-04-30,36.73,37.245,36.73,37.175,1123977.0
2014-05-01,37.22,37.395,37.05,37.19,1064439.0
2014-05-02,37.255,37.445,37.15,37.37,916947.0
2014-05-05,37.29,37.37,36.955,37.135,980414.0
2014-05-06,37.145,37.145,36.955,37.085,873551.0
2014-05-07,37.12,37.26,36.95,37.155,1082231.0
2014-05-08,37.25,37.37,37.105,37.24,938880.0
2014-05-09,37.24,37.34,37.19,37.275,567438.0
2014-05-12,37.29,37.37,37.215,37.335,749838.0
2014-05-13,37.29,37.405,37.18,37.39,588246.0
2014-05-14,37.4,37.43,37.23,37.385,528577.0
2014-05-15,37.575,37.915,37.43,37.695,2277928.0
2014-05-16,37.78,37.78,37.32,37.415,1214629.0
2014-05-20,37.51,37.67,37.35,37.55,1038733.0
2014-05-21,37.585,37.845,37.565,37.73,1159253.0
2014-05-22,37.885,38.055,37.735,37.93,1117571.0
2014-05-23,38.03,38.055,37.83,37.935,642718.0
2014-05-26,38.17,38.17,37.9,37.96,499232.0
2014-05-27,38.515,38.565,38.22,38.39,1853531.0
2014-05-28,38.37,38.515,38.225,38.415,872826.0
2014-05-29,38.52,38.615,38.405,38.59,1448416.0
2014-05-30,38.55,38.995,38.505,38.87,1264895.0
2014-06-02,38.855,39.015,38.7,38.945,1744927.0
2014-06-03,38.935,39.41,38.86,39.19,1473299.0
2014-06-04,39.075,39.425,38.83,39.355,1291352.0
2014-06-05,39.355,39.385,39.095,39.175,1235197.0
2014-06-06,39.18,39.435,39.18,39.335,882112.0
2014-06-09,39.35,39.66,39.32,39.47,959950.0
2014-06-10,39.445,39.62,39.425,39.54,708704.0
2014-06-11,39.465,39.515,39.33,39.425,907757.0
2014-06-12,39.415,39.42,39.035,39.3,864909.0
2014-06-13,39.305,39.605,39.215,39.365,719684.0
2014-06-16,39.405,39.885,39.355,39.67,1146261.0
2014-06-17,39.785,39.85,39.615,39.64,881749.0
2014-06-18,39.69,39.795,39.55,39.75,839354.0
2014-06-19,39.76,39.765,39.33,39.51,9194956.0
2014-06-20,39.58,39.625,39.445,39.575,3540117.0
2014-06-23,39.485,39.835,39.37,39.74,1148610.0
2014-06-24,39.8,39.99,39.67,39.735,1973705.0
2014-06-25,39.785,39.865,39.545,39.58,835591.0
2014-06-26,39.68,39.92,39.59,39.875,1458362.0
2014-06-27,40.01,40.15,39.88,40.15,1501485.0
2014-06-30,40.085,40.245,39.95,40.07,1221721.0
2014-07-02,40.2,40.35,40.06,40.18,1505491.0
2014-07-03,40.295,40.75,40.235,40.365,1132706.0
2014-07-04,40.415,40.71,40.39,40.44,526372.0
2014-07-07,40.475,40.695,40.275,40.695,1170846.0
2014-07-08,40.52,40.605,40.275,40.49,1923000.0
2014-07-09,40.505,40.775,40.355,40.645,1874231.0
2014-07-10,40.38,40.67,40.33,40.57,1730509.0
2014-07-11,40.615,40.615,40.425,40.565,828893.0
2014-07-14,40.665,40.84,40.65,40.83,967479.0
2014-07-15,40.815,41.125,40.785,40.98,1295978.0
2014-07-16,41.115,41.48,41.07,41.24,1061665.0
2014-07-17,41.19,41.19,40.98,41.055,1009469.0
2014-07-18,41.005,41.24,40.975,41.125,1148208.0
2014-07-21,41.115,41.125,40.89,41.01,979364.0
2014-07-22,41.045,41.325,40.925,41.3,973009.0
2014-07-23,41.27,41.3,41.05,41.18,1239216.0
2014-07-24,41.235,41.365,41.085,41.285,970595.0
2014-07-25,41.29,41.71,41.285,41.415,1292055.0
2014-07-28,41.4,41.66,41.355,41.57,909101.0
2014-07-29,41.68,41.855,41.585,41.59,1207285.0
2014-07-30,41.73,41.91,41.69,41.88,1744931.0
2014-07-31,41.84,42.205,41.55,41.685,2010321.0
2014-08-01,41.65,41.72,40.98,41.39,1715390.0
2014-08-05,41.54,41.58,41.065,41.3,1394813.0
2014-08-06,41.005,41.235,40.91,41.065,1510706.0
2014-08-07,41.115,41.17,40.33,40.66,1812443.0
2014-08-08,40.625,40.695,40.15,40.3,1830495.0
2014-08-11,40.31,40.725,40.275,40.58,1070413.0
2014-08-12,40.61,40.86,40.52,40.68,1011143.0
2014-08-13,40.91,40.915,40.615,40.75,615628.0
2014-08-14,40.815,41.005,40.785,40.945,989779.0
2014-08-15,41.045,41.085,40.47,40.78,1215569.0
2014-08-18,40.835,41.08,40.83,40.865,772904.0
2014-08-19,41.02,41.285,40.9,41.225,1266291.0
2014-08-20,41.24,41.44,41.035,41.395,991473.0
2014-08-21,41.41,41.715,41.41,41.57,877135.0
2014-08-22,41.66,41.735,41.315,41.4,760097.0
2014-08-25,41.4,41.9,41.375,41.79,1218874.0
2014-08-26,41.4,41.425,40.79,40.81,4483899.0
2014-08-27,40.835,40.9,40.345,40.75,2377855.0
2014-08-28,40.62,40.635,40.275,40.365,1826720.0
2014-08-29,40.37,40.64,40.145,40.575,1167381.0
2014-09-02,40.525,40.745,40.425,40.705,1035280.0
2014-09-03,40.82,40.885,40.565,40.645,1656748.0
2014-09-04,40.69,40.795,40.515,40.62,1105773.0
2014-09-05,40.605,40.69,40.42,40.595,1767905.0
2014-09-08,40.61,40.665,40.39,40.48,972737.0
2014-09-09,40.485,40.865,40.365,40.665,1544201.0
2014-09-10,40.645,40.84,40.615,40.755,935932.0
2014-09-11,40.725,41.085,40.665,40.98,1540207.0
2014-09-12,40.99,41.23,40.87,41.1,1254719.0
2014-09-15,41.01,41.2,40.89,41.13,947801.0
2014-09-16,41.005,41.305,40.975,41.19,2061488.0
2014-09-17,41.195,41.235,40.975,41.1,1146360.0
2014-09-18,41.115,41.235,41.04,41.085,997539.0
2014-09-19,41.005,41.1,40.22,40.305,5157543.0
2014-09-22,40.215,40.42,40.13,40.13,1404048.0
2014-09-23,40.12,40.13,39.885,39.98,1394240.0
2014-09-24,40.045,40.12,39.225,39.49,3198654.0
2014-09-25,39.46,39.49,38.63,38.815,3235581.0
2014-09-26,38.815,39.375,38.365,39.06,1913125.0
2014-09-29,38.925,39.145,38.575,38.965,1663656.0
2014-09-30,38.84,39.355,38.635,39.015,1597300.0
2014-10-01,39.06,39.23,38.795,39.23,1833988.0
2014-10-02,38.99,39.035,38.345,38.82,2678467.0
2014-10-03,38.86,39.235,38.76,38.98,1805644.0
2014-10-06,39.115,39.395,38.865,38.905,1756272.0
2014-10-07,38.815,39.055,38.655,38.705,1992802.0
2014-10-08,38.67,39.43,38.625,39.325,2477328.0
2014-10-09,39.39,39.39,38.965,39.25,1882089.0
2014-10-10,39.07,39.36,38.63,38.665,1956504.0
2014-10-14,38.3,38.53,38.035,38.23,2049536.0
2014-10-15,37.82,37.95,36.955,37.42,2426934.0
2014-10-16,36.87,38.13,36.425,37.455,2369843.0
2014-10-17,37.87,38.425,37.655,38.28,2454149.0
2014-10-20,38.495,38.495,38.015,38.255,1699293.0
2014-10-21,38.45,38.85,38.105,38.63,1785209.0
2014-10-22,38.76,38.76,37.825,37.97,3081601.0
2014-10-23,38.235,38.635,38.115,38.49,1568624.0
2014-10-24,38.53,38.84,38.42,38.665,1144845.0
2014-10-27,38.69,38.78,38.385,38.645,949777.0
2014-10-28,38.77,39.1,38.71,38.985,1143066.0
2014-10-29,39.085,39.09,38.46,38.725,1652428.0
2014-10-30,38.75,39.1,38.605,38.825,1177634.0
2014-10-31,39.325,39.455,39.11,39.25,1720139.0
2014-11-03,39.335,39.35,38.955,39.115,1239208.0
2014-11-04,38.67,38.82,38.09,38.21,3833773.0
2014-11-05,38.275,38.4,37.96,38.295,4280793.0
2014-11-06,38.395,38.575,38.08,38.23,2330122.0
2014-11-07,38.18,38.53,38.09,38.375,1484128.0
2014-11-10,38.49,38.795,38.435,38.785,1614949.0
2014-11-11,38.84,39.07,38.77,38.895,877917.0
2014-11-12,38.88,39.025,38.635,39.005,1589226.0
2014-11-13,39.18,39.21,38.9,39.09,1110625.0
2014-11-14,39.07,39.15,38.875,39.045,1227082.0
2014-11-17,39.065,39.395,39.06,39.11,1884434.0
2014-11-18,39.24,39.415,39.145,39.335,1343411.0
2014-11-19,39.445,39.665,39.315,39.615,1326109.0
2014-11-20,39.64,39.81,39.57,39.765,1302494.0
2014-11-21,39.895,40.06,39.81,39.81,1310887.0
2014-11-24,39.97,40.065,39.7,39.915,1059298.0
2014-11-25,39.975,40.12,39.77,39.885,1403426.0
2014-11-26,39.91,40.06,39.83,39.925,891202.0
2014-11-27,40.02,40.32,39.925,40.29,861467.0
2014-11-28,40.235,40.48,40.065,40.095,1159398.0
2014-12-01,40.04,40.29,39.315,39.315,2730136.0
2014-12-02,39.24,39.475,39.08,39.205,1894566.0
2014-12-03,39.105,39.295,38.915,39.235,1243085.0
2014-12-04,39.15,39.275,38.175,38.435,2464218.0
2014-12-05,38.45,38.5,37.465,37.65,2899748.0
2014-12-08,37.405,37.47,35.765,37.005,4212983.0
2014-12-09,36.625,37.18,36.46,37.18,2503665.0
2014-12-10,37.12,37.175,36.05,36.46,3161356.0
2014-12-11,36.455,37.055,36.265,36.58,2503634.0
2014-12-12,36.515,36.655,36.095,36.235,2011524.0
2014-12-15,36.295,36.47,35.895,36.23,2734079.0
2014-12-16,36.215,36.975,35.86,36.505,3053389.0
2014-12-17,36.595,37.215,36.255,36.98,2935518.0
2014-12-18,37.61,37.61,36.635,36.93,4070249.0
2014-12-19,37.12,37.235,36.675,37.015,7289930.0
2014-12-22,37.305,37.5,37.145,37.24,1606668.0
2014-12-23,37.39,37.775,37.325,37.665,1575425.0
2014-12-24,37.76,37.99,37.615,37.69,1120441.0
2014-12-29,37.725,38.275,37.715,38.08,1721387.0
2014-12-30,38.145,38.215,37.62,37.755,1363623.0
2014-12-31,37.75,37.86,37.445,37.71,985383.0
2015-01-02,37.855,38.025,37.49,37.645,1516316.0
2015-01-05,37.39,37.525,36.575,36.93,2303187.0
2015-01-06,36.65,36.765,36.02,36.47,2805386.0
2015-01-07,36.7,37.075,36.34,36.575,3201486.0
2015-01-08,36.765,37.095,36.6,36.865,2361206.0
2015-01-09,37.01,37.01,36.08,36.195,2869484.0
2015-01-12,35.985,36.07,35.44,35.655,3810231.0
2015-01-13,35.585,35.935,35.21,35.57,3456147.0
2015-01-14,35.105,35.47,34.895,35.415,3517377.0
2015-01-15,35.585,35.87,35.11,35.235,3012391.0
2015-01-16,35.105,35.625,35.015,35.395,2891200.0
2015-01-19,35.575,35.58,35.085,35.415,918852.0
2015-01-20,35.385,35.64,35.285,35.405,2885168.0
2015-01-21,35.27,36.275,35.23,36.07,3762442.0
2015-01-22,36.325,36.79,36.245,36.635,2973700.0
2015-01-23,36.895,37.14,36.66,36.66,1632494.0
2015-01-26,36.835,36.925,36.355,36.47,1335339.0
2015-01-27,36.305,36.435,35.925,36.315,1576511.0
2015-01-28,36.65,36.65,35.905,35.91,1769934.0
2015-01-29,35.9,36.02,35.27,35.89,2061128.0
2015-01-30,35.5,35.56,34.93,35.075,3816577.0
2015-02-02,35.375,36.02,35.21,35.64,2336611.0
2015-02-03,35.885,36.975,35.685,36.67,2686049.0
2015-02-04,36.71,36.975,36.33,36.435,1597852.0
2015-02-05,36.585,37.21,36.46,37.105,1579029.0
2015-02-06,37.395,37.855,37.25,37.41,2346679.0
2015-02-09,37.345,37.975,37.28,37.605,1460966.0
2015-02-10,37.91,37.97,37.31,37.625,1660504.0
2015-02-11,37.735,38.05,37.515,37.835,1821952.0
2015-02-12,38.05,38.26,37.835,38.21,1722970.0
2015-02-13,38.4,38.645,38.335,38.6,2099884.0
2015-02-17,38.505,38.9,38.34,38.7,1679467.0
2015-02-18,38.62,38.68,38.11,38.135,1886082.0
2015-02-19,38.05,38.235,37.565,38.12,1644497.0
2015-02-20,38.12,38.175,37.76,38.055,1486168.0
2015-02-23,37.965,38.015,37.505,37.865,1639593.0
2015-02-24,37.46,37.66,37.2,37.465,2145099.0
2015-02-25,37.63,38.005,37.43,37.81,1518072.0
2015-02-26,37.985,38.785,37.955,38.24,2138421.0
2015-02-27,38.14,38.765,38.14,38.375,2172053.0
2015-03-02,38.405,38.52,38.185,38.445,1577207.0
2015-03-03,38.315,38.4,37.665,37.785,1959343.0
2015-03-04,37.625,37.71,37.17,37.435,1924597.0
2015-03-05,37.485,37.84,37.435,37.44,1411548.0
2015-03-06,37.44,37.7,36.85,37.125,2099503.0
2015-03-09,37.14,37.295,36.98,37.075,1154070.0
2015-03-10,36.875,36.895,35.97,35.97,2772776.0
2015-03-11,36.19,36.25,35.905,36.04,2187072.0
2015-03-12,36.085,36.555,36.08,36.325,1231622.0
2015-03-13,36.215,36.305,35.735,36.1,1642742.0
2015-03-16,36.16,36.895,36.09,36.62,1795998.0
2015-03-17,36.6,36.615,35.93,36.38,1712551.0
2015-03-18,36.33,36.46,35.98,36.235,1780923.0
2015-03-19,36.38,36.45,36.025,36.225,2042173.0
2015-03-20,36.36,36.62,36.275,36.45,4892607.0
2015-03-23,36.555,36.87,36.42,36.62,1403068.0
2015-03-24,36.59,36.82,36.405,36.7,1756815.0
2015-03-25,36.7,36.92,36.05,36.075,2382966.0
2015-03-26,36.045,36.24,35.765,36.01,1523770.0
2015-03-27,35.995,36.205,35.555,35.8,1704656.0
2015-03-30,35.89,36.265,35.755,36.02,2272651.0
2015-03-31,35.94,36.615,35.81,36.5,3118984.0
2015-04-01,36.46,36.605,36.155,36.45,1734144.0
2015-04-02,36.505,36.8,36.47,36.63,1515093.0
2015-04-06,36.55,36.94,36.465,36.66,1379382.0
2015-04-07,36.745,37.14,36.735,37.035,1484067.0
2015-04-08,37.015,37.15,36.86,36.98,1499656.0
2015-04-09,36.93,37.38,36.93,37.29,1598664.0
2015-04-10,37.36,37.45,37.24,37.4,1517088.0
2015-04-13,37.455,37.555,37.26,37.415,1173697.0
2015-04-14,37.42,37.655,37.255,37.545,1751835.0
2015-04-15,37.595,38.135,37.58,37.99,1856632.0
2015-04-16,37.905,38.205,37.695,38.165,2024579.0
2015-04-17,38.09,38.365,37.87,38.25,1626898.0
2015-04-20,38.41,38.605,38.32,38.475,1296899.0
2015-04-21,38.58,38.725,38.445,38.67,1868394.0
2015-04-22,38.67,38.69,38.15,38.645,1076520.0
2015-04-23,38.335,38.905,38.335,38.81,1339394.0
2015-04-24,38.8,38.995,38.695,38.85,891986.0
2015-04-27,38.885,38.955,38.62,38.86,1302378.0
2015-04-28,38.79,39.135,38.695,39.1,1334677.0
2015-04-29,38.86,39.16,38.825,39.065,1229481.0
2015-04-30,38.905,39.05,38.485,38.63,1897981.0
2015-05-01,38.625,38.955,38.495,38.8,1261000.0
2015-05-04,38.815,39.07,38.775,38.98,957281.0
2015-05-05,38.905,38.96,38.415,38.6,1369202.0
2015-05-06,38.49,38.63,37.975,38.265,1534605.0
2015-05-07,38.28,38.28,37.76,37.97,1856931.0
2015-05-08,38.17,38.25,37.91,37.98,1463814.0
2015-05-11,38.03,38.22,37.86,38.09,1066328.0
2015-05-12,37.945,38.07,37.76,37.85,1264456.0
2015-05-13,37.86,38.01,37.56,37.795,1133855.0
2015-05-14,37.925,37.945,37.61,37.84,885116.0
2015-05-15,37.825,37.87,37.59,37.74,653670.0
2015-05-19,37.7,38.01,37.4,37.9,1178872.0
2015-05-20,37.755,37.9,37.3,37.415,1811719.0
2015-05-21,37.32,37.87,37.32,37.73,1561606.0
2015-05-22,37.69,37.72,37.45,37.515,1244643.0
2015-05-25,37.48,37.6,37.45,37.53,334988.0
2015-05-26,37.565,37.595,36.93,37.285,1446161.0
2015-05-27,37.335,37.705,37.23,37.42,1142606.0
2015-05-28,37.45,37.71,37.09,37.49,1217923.0
2015-05-29,37.74,38.13,37.54,37.975,3328913.0
2015-06-01,38.245,38.7,37.97,38.25,3370501.0
2015-06-02,38.26,38.605,38.01,38.42,1634452.0
2015-06-03,38.455,38.835,38.37,38.745,1767278.0
2015-06-04,38.585,38.835,38.185,38.515,2103690.0
2015-06-05,38.49,38.805,38.39,38.485,1449294.0
2015-06-08,38.44,38.445,37.69,37.885,1830958.0
2015-06-09,37.76,38.485,37.565,38.37,1825988.0
2015-06-10,38.38,38.705,38.34,38.49,1281674.0
2015-06-11,38.63,38.665,38.125,38.39,890166.0
2015-06-12,38.3,38.32,37.8,38.225,1384991.0
2015-06-15,38.03,38.43,37.92,38.32,1402070.0
2015-06-16,38.32,38.385,38.09,38.225,963456.0
2015-06-17,38.23,38.33,37.625,37.905,1723521.0
2015-06-18,37.845,37.885,37.525,37.825,1100495.0
2015-06-19,36.99,37.67,36.99,37.37,8819759.0
2015-06-22,37.395,38.015,37.38,37.83,1972707.0
2015-06-23,37.99,38.32,37.96,38.265,1553475.0
2015-06-24,38.32,38.55,38.155,38.525,1726780.0
2015-06-25,38.61,38.82,38.445,38.63,1516740.0
2015-06-26,38.6,38.895,38.55,38.695,1207708.0
2015-06-29,38.32,38.345,37.305,37.54,2548650.0
2015-06-30,37.7,37.91,37.385,37.435,1802569.0
2015-07-02,37.4,37.685,37.065,37.2,1924551.0
2015-07-03,37.305,37.7,37.22,37.685,857793.0
2015-07-06,37.27,37.825,37.155,37.52,1694394.0
2015-07-07,37.56,37.765,37.295,37.72,2056335.0
2015-07-08,37.555,37.63,37.23,37.335,1990258.0
2015-07-09,37.525,37.67,36.93,37.02,1660885.0
2015-07-10,37.3,37.425,37.18,37.315,1513152.0
2015-07-13,37.795,37.845,37.44,37.505,1127637.0
2015-07-14,37.475,37.53,37.035,37.435,1247902.0
2015-07-15,37.52,37.735,37.205,37.63,1349789.0
2015-07-16,37.805,38.26,37.645,38.105,1465635.0
2015-07-17,38.15,38.15,37.575,37.775,972999.0
2015-07-20,37.795,37.89,37.37,37.395,1232852.0
2015-07-21,37.385,37.47,36.975,37.095,1338815.0
2015-07-22,37.015,37.19,36.81,36.985,1254478.0
2015-07-23,36.975,37.045,36.57,36.755,1905283.0
2015-07-24,36.74,36.93,36.475,36.57,1864316.0
2015-07-27,36.385,36.39,35.67,35.84,1947452.0
2015-07-28,35.95,36.225,35.515,36.045,2032761.0
2015-07-29,36.19,37.26,36.075,37.185,1922169.0
2015-07-30,37.185,37.51,36.81,37.465,1836735.0
2015-07-31,37.56,37.855,37.435,37.67,2347680.0
2015-08-04,37.645,37.645,37.115,37.28,1913591.0
2015-08-05,37.5,37.645,37.385,37.45,1757959.0
2015-08-06,37.37,37.44,36.615,36.755,2498333.0
2015-08-07,36.8,36.925,36.405,36.675,1318022.0
2015-08-10,36.68,37.12,36.68,36.975,955395.0
2015-08-11,36.855,36.885,36.145,36.56,1886301.0
2015-08-12,36.385,36.435,35.865,36.28,1635824.0
2015-08-13,36.3,36.36,35.775,35.86,1415547.0
2015-08-14,35.86,36.125,35.805,36.085,1074181.0
2015-08-17,35.98,36.0,35.545,35.905,1087154.0
2015-08-18,35.83,35.895,35.46,35.575,1352762.0
2015-08-19,35.5,35.505,34.935,35.14,1594029.0
2015-08-20,34.86,34.86,34.345,34.38,1623357.0
2015-08-21,34.04,34.365,33.77,33.77,2125741.0
2015-08-24,31.54,33.545,30.87,32.795,3766312.0
2015-08-25,33.925,34.075,33.335,33.405,2754490.0
2015-08-26,34.04,34.385,33.395,34.33,2756733.0
2015-08-27,34.86,35.435,34.58,35.2,2540787.0
2015-08-28,34.78,35.415,34.58,34.975,2669457.0
2015-08-31,34.865,35.425,34.06,35.34,2920172.0
2015-09-01,34.67,34.87,34.02,34.18,2210655.0
2015-09-02,34.45,34.73,34.11,34.275,2641312.0
2015-09-03,34.415,34.94,34.35,34.655,2429936.0
2015-09-04,34.41,34.55,34.13,34.32,1979942.0
2015-09-08,34.885,35.17,34.8,34.92,2004247.0
2015-09-09,35.265,35.32,34.53,34.58,2186659.0
2015-09-10,34.415,34.66,34.23,34.445,2134444.0
2015-09-11,34.275,34.39,33.935,34.11,1772310.0
2015-09-14,34.195,34.29,34.06,34.155,1276297.0
2015-09-15,34.22,34.375,34.095,34.195,1907386.0
2015-09-16,34.255,34.92,34.22,34.885,2432789.0
2015-09-17,34.82,35.055,34.62,34.715,1608700.0
2015-09-18,34.23,34.32,34.045,34.095,9108312.0
2015-09-21,34.45,34.72,34.275,34.705,1803890.0
2015-09-22,34.245,34.33,33.97,34.115,1801440.0
2015-09-23,34.185,34.255,33.505,33.75,1800659.0
2015-09-24,33.51,33.84,33.365,33.59,2207869.0
2015-09-25,34.095,34.22,33.87,33.89,2618440.0
2015-09-28,33.79,33.895,33.47,33.615,2422135.0
2015-09-29,33.705,34.045,33.61,34.045,2062438.0
2015-09-30,34.275,34.53,34.115,34.525,2434663.0
2015-10-01,34.505,34.69,34.29,34.67,2411524.0
2015-10-02,34.345,34.37,33.605,33.985,2622378.0
2015-10-05,34.345,34.79,34.18,34.67,2191328.0
2015-10-06,34.745,35.33,34.605,35.28,2287049.0
2015-10-07,35.57,36.08,35.54,35.805,2599539.0
2015-10-08,35.765,36.045,35.68,36.01,1815472.0
2015-10-09,36.11,36.21,35.64,35.8,1414854.0
2015-10-13,35.695,35.92,35.52,35.81,1615568.0
2015-10-14,35.82,35.98,35.335,35.46,1360023.0
2015-10-15,35.69,35.81,35.38,35.5,1495616.0
2015-10-16,35.61,35.9,35.47,35.755,1282904.0
2015-10-19,35.705,36.03,35.705,35.86,1073436.0
2015-10-20,35.925,36.31,35.715,36.085,1202332.0
2015-10-21,36.27,36.46,35.98,36.0,1420784.0
2015-10-22,36.145,36.77,36.11,36.62,1749457.0
2015-10-23,37.02,37.07,36.775,36.85,1771775.0
2015-10-26,36.85,37.095,36.645,36.685,1275621.0
2015-10-27,36.555,37.105,36.525,36.955,1642805.0
2015-10-28,37.0,37.475,36.905,37.435,2120383.0
2015-10-29,37.32,37.495,36.995,37.44,1483694.0
2015-10-30,37.39,37.415,36.465,36.52,2553251.0
2015-11-02,36.615,36.835,36.49,36.735,1309384.0
2015-11-03,36.71,36.86,36.395,36.77,1342339.0
2015-11-04,36.8,37.01,36.485,36.59,1286490.0
2015-11-05,36.715,36.9,36.47,36.53,1262066.0
2015-11-06,36.625,36.765,36.355,36.62,1227557.0
2015-11-09,36.67,36.675,35.89,36.22,1579555.0
2015-11-10,36.05,36.11,35.89,36.075,2259787.0
2015-11-11,36.105,36.25,35.935,36.17,887949.0
2015-11-12,35.965,36.045,35.485,35.565,1799216.0
2015-11-13,35.485,35.565,34.915,35.04,1827855.0
2015-11-16,35.02,35.7,34.955,35.7,1285931.0
2015-11-17,35.835,36.165,35.715,35.955,1196256.0
2015-11-18,36.08,36.28,35.965,36.03,1462105.0
2015-11-19,36.06,36.22,35.945,36.095,1351556.0
2015-11-20,36.285,36.325,35.93,36.01,1273859.0
2015-11-23,36.01,36.215,35.7,35.74,2730157.0
2015-11-24,35.635,36.01,35.5,35.82,1463269.0
2015-11-25,35.965,36.04,35.665,35.705,1063971.0
2015-11-26,35.715,36.155,35.71,35.985,547214.0
2015-11-27,35.96,36.14,35.885,36.125,843521.0
2015-11-30,36.11,36.265,36.04,36.165,1390760.0
2015-12-01,35.935,36.425,35.715,36.125,2427811.0
2015-12-02,36.28,36.285,35.47,35.555,2144777.0
2015-12-03,35.755,35.755,35.1,35.155,1757473.0
2015-12-04,35.235,35.33,34.925,35.3,1605158.0
2015-12-07,35.205,35.255,34.255,34.44,2815805.0
2015-12-08,34.235,34.38,34.025,34.125,2192503.0
2015-12-09,34.005,34.71,34.0,34.16,1629551.0
2015-12-10,34.15,34.5,33.905,34.015,1868032.0
2015-12-11,33.85,33.875,33.23,33.305,2755676.0
2015-12-14,33.32,33.46,32.825,33.055,2752734.0
2015-12-15,33.32,33.655,33.265,33.585,1576586.0
2015-12-16,33.645,34.005,33.485,33.955,2093566.0
2015-12-17,34.085,34.14,33.875,33.94,2151430.0
2015-12-18,33.66,33.89,33.32,33.34,4881793.0
2015-12-21,33.675,33.81,33.305,33.43,1647695.0
2015-12-22,33.48,33.595,32.995,33.49,1614664.0
2015-12-23,33.615,34.145,33.495,34.14,1820730.0
2015-12-24,34.115,34.565,34.065,34.415,996806.0
2015-12-29,34.555,34.71,34.375,34.545,1194010.0
2015-12-30,34.625,34.625,34.16,34.27,1332539.0
2015-12-31,33.99,34.09,33.615,33.65,1665204.0
2016-01-04,33.215,33.48,32.915,33.39,2903576.0
2016-01-05,33.435,33.835,33.25,33.745,2217715.0
2016-01-06,33.47,33.48,33.15,33.16,2313074.0
2016-01-07,32.765,32.935,32.475,32.65,2443616.0
2016-01-08,33.17,33.175,32.765,32.8,1973458.0
2016-01-11,32.965,32.99,32.355,32.58,2797116.0
2016-01-12,32.735,32.915,32.08,32.495,2461293.0
2016-01-13,32.585,32.65,31.845,31.865,2498697.0
2016-01-14,31.94,32.3,31.745,32.24,3120826.0
2016-01-15,31.595,31.845,31.31,31.425,3308692.0
2016-01-18,31.305,31.67,31.305,31.49,1024593.0
2016-01-19,32.055,32.15,31.67,32.025,3301699.0
2016-01-20,31.67,31.73,30.765,31.185,3611483.0
2016-01-21,31.27,31.88,31.135,31.705,2726568.0
2016-01-22,32.38,32.755,32.28,32.745,3900273.0
2016-01-25,32.775,32.785,31.765,31.815,1626687.0
2016-01-26,31.91,32.11,31.775,32.02,2319669.0
2016-01-27,31.955,33.005,31.92,32.645,2774383.0
2016-01-28,33.035,33.985,32.805,33.905,3703114.0
2016-01-29,34.13,34.505,33.51,34.505,2848457.0
2016-02-01,34.185,34.225,33.705,33.87,1487351.0
2016-02-02,33.545,33.57,33.12,33.41,1852526.0
2016-02-03,33.665,33.755,33.02,33.535,2512257.0
2016-02-04,33.605,34.345,33.54,34.185,2655728.0
2016-02-05,34.185,34.285,33.855,34.15,1582925.0
2016-02-08,33.845,33.905,33.16,33.475,2246731.0
2016-02-09,33.065,33.09,31.965,32.565,3418676.0
2016-02-10,32.995,33.035,31.605,31.66,2809018.0
2016-02-11,31.26,31.425,31.005,31.3,3599848.0
2016-02-12,31.78,32.49,31.715,32.475,2169328.0
2016-02-16,33.025,33.18,32.425,33.11,1938547.0
2016-02-17,33.45,33.835,33.33,33.805,2138609.0
2016-02-18,34.02,34.1,33.5,33.865,1897170.0
2016-02-19,33.53,33.675,33.28,33.675,2167450.0
2016-02-22,33.975,34.11,33.355,33.355,2077662.0
2016-02-23,33.37,33.765,32.82,32.94,1855637.0
2016-02-24,32.53,32.53,31.21,32.205,3247151.0
2016-02-25,32.285,32.345,31.795,32.18,1731381.0
2016-02-26,32.475,32.76,32.3,32.455,1363086.0
2016-02-29,32.635,32.92,32.31,32.92,1443018.0
2016-03-01,33.665,34.825,33.645,34.825,4040395.0
2016-03-02,34.7,34.91,34.165,34.72,2643846.0
2016-03-03,34.87,35.3,34.73,35.24,1968625.0
2016-03-04,35.345,35.905,35.175,35.77,2947186.0
2016-03-07,35.77,36.51,35.71,36.39,2995969.0
2016-03-08,36.26,36.97,35.96,36.81,3312694.0
2016-03-09,36.885,37.505,36.875,37.16,3024956.0
2016-03-10,37.39,37.545,36.72,37.01,2427744.0
2016-03-11,37.34,37.51,37.135,37.435,1901927.0
2016-03-14,37.33,37.57,37.24,37.305,1721091.0
2016-03-15,37.125,37.49,37.12,37.49,2283883.0
2016-03-16,37.485,37.795,37.19,37.535,1607985.0
2016-03-17,37.64,38.465,37.46,38.415,3198168.0
2016-03-18,38.28,38.46,38.03,38.22,4749950.0
2016-03-21,38.325,38.535,37.89,38.27,1547920.0
2016-03-22,38.085,38.38,37.97,38.115,1246019.0
2016-03-23,38.36,38.36,37.85,38.04,1471518.0
2016-03-24,37.695,37.695,37.315,37.525,2315484.0
2016-03-28,37.605,37.93,37.33,37.82,1355902.0
2016-03-29,37.69,38.11,37.335,38.01,2057447.0
2016-03-30,38.175,38.555,38.02,38.205,1952456.0
2016-03-31,38.235,38.445,38.06,38.16,1949490.0
2016-04-01,37.8,38.145,37.485,38.14,1615448.0
2016-04-04,38.14,38.245,37.825,37.995,1398639.0
2016-04-05,37.61,37.775,37.44,37.69,1442873.0
2016-04-06,37.63,37.765,37.35,37.72,1372303.0
2016-04-07,37.5,37.635,37.065,37.28,1495215.0
2016-04-08,37.47,37.84,37.435,37.61,1369824.0
2016-04-11,37.61,37.84,37.385,37.42,1701137.0
2016-04-12,37.49,38.3,37.475,38.03,2096297.0
2016-04-13,38.355,38.79,38.34,38.705,2189030.0
2016-04-14,38.79,38.99,38.645,38.845,1459533.0
2016-04-15,38.705,38.855,38.51,38.7,1376122.0
2016-04-18,38.34,38.765,38.32,38.71,1609715.0
2016-04-19,38.765,39.22,38.7,39.12,1763005.0
2016-04-20,39.19,39.795,39.1,39.665,2258243.0
2016-04-21,39.635,39.71,39.43,39.55,1411771.0
2016-04-22,39.615,39.855,39.575,39.7,1243246.0
2016-04-25,39.53,39.65,39.275,39.485,903613.0
2016-04-26,39.585,39.74,39.525,39.67,1263912.0
2016-04-27,39.68,39.97,39.555,39.79,1658199.0
2016-04-28,39.61,39.79,39.19,39.67,1854071.0
2016-04-29,39.49,40.115,39.475,40.015,2014979.0
2016-05-02,39.975,40.085,39.545,39.63,1163473.0
2016-05-03,39.035,39.1,38.135,38.57,3208664.0
2016-05-04,38.31,38.475,37.75,38.075,2581682.0
2016-05-05,38.075,38.19,37.59,37.64,2420184.0
2016-05-06,37.52,37.87,37.215,37.78,1922821.0
2016-05-09,37.55,37.755,37.415,37.515,1270454.0
2016-05-10,37.73,38.25,37.69,37.895,1899852.0
2016-05-11,37.88,38.455,37.765,38.18,1700033.0
2016-05-12,38.445,38.565,37.855,38.29,1358434.0
2016-05-13,38.065,38.385,37.91,38.08,1700641.0
2016-05-16,38.06,38.51,38.06,38.265,1410228.0
2016-05-17,38.26,38.365,38.01,38.19,1647749.0
2016-05-18,38.085,38.53,38.055,38.43,2293638.0
2016-05-19,38.315,38.4,37.77,38.145,1758670.0
2016-05-20,38.265,38.68,38.265,38.37,1933688.0
2016-05-24,38.455,39.12,38.455,38.77,2101869.0
2016-05-25,38.975,39.425,38.905,39.275,2004205.0
2016-05-26,39.455,39.715,39.15,39.23,2467584.0
2016-05-27,39.2,39.57,39.2,39.525,1809301.0
2016-05-30,39.68,39.82,39.37,39.495,846286.0
2016-05-31,39.315,39.465,38.98,39.005,3321216.0
2016-06-01,38.815,39.545,38.555,39.46,2260505.0
2016-06-02,39.345,39.895,39.165,39.8,1937561.0
2016-06-03,39.67,39.895,39.37,39.81,1559815.0
2016-06-06,39.915,40.135,39.89,40.05,1733004.0
2016-06-07,40.145,40.865,40.145,40.785,3103963.0
2016-06-08,40.865,40.985,40.505,40.68,2245687.0
2016-06-09,40.51,40.61,40.14,40.33,2220589.0
2016-06-10,40.0,40.0,39.495,39.68,1751740.0
2016-06-13,39.465,39.67,39.32,39.51,1440124.0
2016-06-14,39.425,39.515,39.15,39.25,1475662.0
2016-06-15,39.305,39.49,39.06,39.095,1366212.0
2016-06-16,38.92,39.185,38.625,39.065,1604024.0
2016-06-17,39.07,39.455,39.04,39.21,7224957.0
2016-06-20,39.83,39.925,39.375,39.555,1432468.0
2016-06-21,39.765,39.765,39.39,39.615,1542733.0
2016-06-22,39.695,39.83,39.375,39.47,1275507.0
2016-06-23,39.74,40.115,39.69,39.86,1895305.0
2016-06-24,38.31,39.145,38.16,38.935,2768386.0
2016-06-27,38.565,38.565,37.92,38.19,2737298.0
2016-06-28,38.59,38.855,38.475,38.78,1941742.0
2016-06-29,39.185,39.37,38.995,39.23,2240869.0
2016-06-30,39.24,39.315,38.79,38.935,2413216.0
2016-07-04,39.265,39.295,38.99,39.165,909004.0
2016-07-05,39.07,39.315,38.815,38.92,1358110.0
2016-07-06,38.81,38.87,38.385,38.805,1263231.0
2016-07-07,38.865,38.96,38.445,38.675,1330504.0
2016-07-08,38.91,39.325,38.89,38.925,1984841.0
2016-07-11,39.325,39.515,39.26,39.29,1781496.0
2016-07-12,39.505,39.775,39.47,39.74,2044481.0
2016-07-13,39.85,40.06,39.615,39.955,1402229.0
2016-07-14,40.25,40.37,40.095,40.115,1072905.0
2016-07-15,40.225,40.44,40.155,40.36,1610491.0
2016-07-18,40.435,40.54,40.23,40.25,807547.0
2016-07-19,40.255,40.355,40.155,40.34,857836.0
2016-07-20,40.485,40.61,40.37,40.545,1025426.0
2016-07-21,40.54,40.62,40.385,40.435,887407.0
2016-07-22,40.585,40.705,40.405,40.625,980244.0
2016-07-25,40.66,40.685,40.34,40.465,755576.0
2016-07-26,40.46,40.875,40.435,40.745,1161023.0
2016-07-27,40.71,41.02,40.58,40.78,1005880.0
2016-07-28,40.765,40.895,40.345,40.835,1104568.0
2016-07-29,40.525,40.9,40.525,40.78,862497.0
2016-08-02,40.365,40.45,40.085,40.385,1389079.0
2016-08-03,40.44,40.705,40.315,40.355,1303102.0
2016-08-04,40.395,40.52,40.03,40.285,937740.0
2016-08-05,40.435,40.815,40.385,40.8,1177807.0
2016-08-08,40.755,41.12,40.74,41.0,1195179.0
2016-08-09,41.09,41.28,41.03,41.14,1143480.0
2016-08-10,41.2,41.25,40.98,41.025,944661.0
2016-08-11,41.17,41.275,41.105,41.155,1130129.0
2016-08-12,41.075,41.13,40.895,41.08,761591.0
2016-08-15,41.16,41.2,40.955,41.08,513866.0
2016-08-16,40.995,41.035,40.795,40.895,863248.0
2016-08-17,40.875,41.11,40.845,41.035,1135083.0
2016-08-18,41.0,41.035,40.74,40.895,648068.0
2016-08-19,40.88,40.95,40.57,40.845,859689.0
2016-08-22,40.71,41.05,40.585,40.985,948404.0
2016-08-23,41.155,41.565,41.145,41.415,1694389.0
2016-08-24,41.815,42.255,41.665,42.18,3095510.0
2016-08-25,42.1,42.35,42.015,42.35,1879786.0
2016-08-26,42.31,42.775,42.285,42.39,2804055.0
2016-08-29,42.39,42.485,42.27,42.345,1091727.0
2016-08-30,42.79,43.2,42.77,43.005,3013958.0
2016-08-31,43.035,43.15,42.63,42.93,1636656.0
2016-09-01,42.775,43.215,42.77,43.095,1725025.0
2016-09-02,43.165,43.54,43.09,43.35,1404391.0
2016-09-06,43.405,43.43,43.06,43.43,1423755.0
2016-09-07,43.46,43.525,43.225,43.48,1306855.0
2016-09-08,43.355,43.48,43.125,43.245,1050669.0
2016-09-09,43.11,43.19,42.76,42.9,1375920.0
2016-09-12,42.74,42.96,42.505,42.805,1429027.0
2016-09-13,42.44,42.56,41.985,42.21,1760081.0
2016-09-14,42.155,42.625,42.07,42.36,1239825.0
2016-09-15,42.45,43.135,42.45,43.085,1401475.0
2016-09-16,43.085,43.125,42.775,42.985,3074827.0
2016-09-19,43.1,43.48,42.93,43.045,1030136.0
2016-09-20,43.32,43.48,43.145,43.31,1117192.0
2016-09-21,43.51,43.6,43.245,43.495,1028030.0
2016-09-22,43.625,43.82,43.6,43.725,1195439.0
2016-09-23,43.57,43.65,43.27,43.335,1353565.0
2016-09-26,43.195,43.365,43.02,43.31,947394.0
2016-09-27,43.3,43.31,42.945,43.1,1323299.0
2016-09-28,43.23,43.625,43.225,43.52,1316407.0
2016-09-29,43.645,43.72,43.235,43.435,2376262.0
2016-09-30,43.44,43.585,43.2,43.205,1459250.0
2016-10-03,43.23,43.285,42.91,43.15,1185011.0
2016-10-04,43.14,43.515,42.92,43.205,1843810.0
2016-10-05,43.235,43.505,43.23,43.38,1362499.0
2016-10-06,43.36,43.59,43.255,43.33,1011392.0
2016-10-07,43.265,43.335,42.975,43.205,1038690.0
2016-10-11,43.225,43.53,43.21,43.42,1033261.0
2016-10-12,43.415,43.69,43.355,43.495,890393.0
2016-10-13,43.315,43.65,42.975,43.65,1291809.0
2016-10-14,43.805,43.93,43.505,43.625,1306126.0
2016-10-17,43.62,43.695,43.49,43.575,624320.0
2016-10-18,43.75,44.085,43.695,43.99,1518753.0
2016-10-19,44.03,44.21,43.9,44.045,974283.0
2016-10-20,44.055,44.23,43.975,44.11,858908.0
2016-10-21,44.06,44.375,44.035,44.28,1036479.0
2016-10-24,44.355,44.69,44.285,44.615,1219077.0
2016-10-25,44.58,44.72,44.46,44.63,858309.0
2016-10-26,44.485,44.825,44.425,44.595,1056598.0
2016-10-27,44.695,45.055,44.605,44.89,1008193.0
2016-10-28,44.87,44.995,44.655,44.8,1039062.0
2016-10-31,44.775,44.995,44.665,44.795,1120019.0
2016-11-01,44.895,45.095,44.44,44.765,1548656.0
2016-11-02,44.53,44.715,44.13,44.315,1271799.0
2016-11-03,44.34,44.67,44.24,44.51,959620.0
2016-11-04,44.51,44.52,43.955,44.11,1160341.0
2016-11-07,44.54,44.835,44.465,44.605,1184358.0
2016-11-08,44.58,44.95,44.465,44.875,1029545.0
2016-11-09,44.435,44.775,44.185,44.515,3019872.0
2016-11-10,44.695,44.8,44.105,44.57,2380310.0
2016-11-11,44.405,44.57,43.855,44.145,1801838.0
2016-11-14,44.26,44.265,43.2,43.43,2927301.0
2016-11-15,43.505,43.785,43.005,43.76,2583569.0
2016-11-16,43.595,43.955,43.435,43.88,1580214.0
2016-11-17,43.83,44.635,43.785,44.515,2260514.0
2016-11-18,44.47,44.815,44.405,44.745,1219203.0
2016-11-21,44.845,45.235,44.82,45.13,1681959.0
2016-11-22,45.295,45.375,45.005,45.155,1233910.0
2016-11-23,45.09,45.35,44.915,45.135,1096584.0
2016-11-24,45.09,45.32,45.04,45.13,559271.0
2016-11-25,45.3,45.38,44.975,45.305,995676.0
2016-11-28,45.365,45.45,44.895,45.07,1445352.0
2016-11-29,45.525,46.18,45.525,45.8,2788051.0
2016-11-30,46.15,46.275,45.695,46.075,2412073.0
2016-12-01,46.12,46.38,45.965,46.045,1754029.0
2016-12-02,45.91,46.33,45.81,46.22,1275009.0
2016-12-05,46.3,46.4,46.095,46.17,1223777.0
2016-12-06,46.325,46.5,46.2,46.41,1269981.0
2016-12-07,46.425,47.14,46.385,46.985,1646160.0
2016-12-08,46.92,47.61,46.835,47.335,2248480.0
2016-12-09,47.47,47.975,47.37,47.77,1516892.0
2016-12-12,47.665,47.855,47.55,47.56,1252129.0
2016-12-13,47.615,48.09,47.575,47.91,1553876.0
2016-12-14,47.805,47.895,47.345,47.6,1600418.0
2016-12-15,47.59,47.78,47.435,47.525,1478238.0
2016-12-16,47.675,47.705,47.145,47.255,9903419.0
2016-12-19,47.355,47.55,47.22,47.255,1358219.0
2016-12-20,47.385,47.53,47.165,47.165,1787248.0
2016-12-21,47.17,47.23,46.945,47.12,1078718.0
2016-12-22,47.175,47.43,46.995,47.32,1109307.0
2016-12-23,47.395,47.425,47.18,47.255,914112.0
2016-12-28,47.405,47.565,47.27,47.37,1408906.0
2016-12-29,47.35,47.505,47.195,47.31,1050556.0
2016-12-30,47.325,47.38,46.83,46.915,808833.0
2017-01-03,47.13,47.555,47.105,47.545,1467464.0
2017-01-04,47.54,48.01,47.345,47.945,1697082.0
2017-01-05,47.87,48.21,47.755,48.05,1302564.0
2017-01-06,48.105,48.135,47.895,48.065,944746.0
2017-01-09,47.945,48.0,47.7,47.915,1009482.0
2017-01-10,48.015,48.355,48.015,48.295,1590448.0
2017-01-11,48.37,48.825,48.22,48.75,2137406.0
2017-01-12,48.635,48.64,48.33,48.45,1326853.0
2017-01-13,48.515,48.805,48.45,48.72,1466282.0
2017-01-16,48.605,48.63,48.4,48.555,522754.0
2017-01-17,48.415,48.49,48.02,48.135,1239034.0
2017-01-18,48.08,48.26,47.86,47.995,1365911.0
2017-01-19,48.02,48.21,47.935,48.16,989371.0
2017-01-20,48.195,48.635,47.885,48.565,1373417.0
2017-01-23,48.51,48.68,48.345,48.635,1014491.0
2017-01-24,48.635,49.07,48.425,48.9,1043663.0
2017-01-25,49.065,49.365,49.03,49.105,1626787.0
2017-01-26,49.14,49.47,49.015,49.335,934882.0
2017-01-27,49.35,49.55,49.14,49.395,965002.0
2017-01-30,49.17,49.315,48.775,49.105,1452061.0
2017-01-31,48.95,49.15,48.615,48.8,1604435.0
2017-02-01,49.075,49.1,48.71,48.88,1220151.0
2017-02-02,48.875,49.07,48.7,48.78,1225483.0
2017-02-03,48.95,49.36,48.895,49.2,1156294.0
2017-02-06,49.19,49.28,48.935,49.095,1112516.0
2017-02-07,49.14,49.67,49.105,49.615,1249584.0
2017-02-08,49.595,49.925,49.265,49.885,1136330.0
2017-02-09,49.93,50.205,49.795,50.1,964323.0
2017-02-10,50.19,50.505,50.115,50.38,1001891.0
2017-02-13,50.575,50.82,50.47,50.525,811257.0
2017-02-14,50.485,50.825,50.36,50.645,795016.0
2017-02-15,50.755,51.17,50.675,51.16,1340227.0
2017-02-16,51.065,51.565,51.05,51.455,1839408.0
2017-02-17,51.455,51.485,51.095,51.345,1291007.0
2017-02-21,51.615,51.65,51.235,51.345,1416612.0
2017-02-22,51.24,51.515,51.155,51.26,1376762.0
2017-02-23,51.385,51.585,51.205,51.26,1490453.0
2017-02-24,50.895,50.96,50.245,50.425,2160759.0
2017-02-27,50.425,50.49,49.575,49.735,1861439.0
2017-02-28,49.42,49.42,48.335,48.345,3289619.0
2017-03-01,48.98,49.485,48.675,49.42,2652849.0
2017-03-02,49.52,49.84,49.275,49.375,3497680.0
2017-03-03,49.36,50.3,49.3,50.18,2675038.0
2017-03-06,50.175,50.54,49.955,50.33,1820220.0
2017-03-07,50.375,50.505,50.125,50.2,1435684.0
2017-03-08,50.385,50.385,49.755,49.865,1368725.0
2017-03-09,49.82,49.965,49.495,49.635,1360903.0
2017-03-10,49.67,49.91,49.055,49.56,2216893.0
2017-03-13,49.495,50.115,49.37,50.015,2235381.0
2017-03-14,49.67,50.085,49.495,49.595,1620477.0
2017-03-15,49.575,49.69,48.83,49.09,2011529.0
2017-03-16,49.045,49.595,49.04,49.23,1241455.0
2017-03-17,49.14,49.51,48.82,48.82,8815831.0
2017-03-20,48.73,48.825,48.295,48.505,1423037.0
2017-03-21,48.605,48.82,47.615,47.865,1837780.0
2017-03-22,47.63,48.335,47.405,48.26,1314028.0
2017-03-23,48.32,48.86,48.17,48.59,1170170.0
2017-03-24,48.855,48.92,48.415,48.81,1787963.0
2017-03-27,48.51,49.315,48.33,49.175,1796438.0
2017-03-28,49.205,49.815,49.195,49.585,1865864.0
2017-03-29,49.62,50.04,49.56,49.805,1840316.0
2017-03-30,49.955,50.095,49.64,49.82,1963845.0
2017-03-31,49.495,49.71,49.295,49.295,1728863.0
2017-04-03,49.52,49.64,48.785,49.465,1687241.0
2017-04-04,49.19,49.645,48.98,49.46,1484806.0
2017-04-05,49.655,49.96,49.495,49.5,1494465.0
2017-04-06,49.725,50.095,49.575,49.885,1268856.0
2017-04-07,49.88,49.885,49.34,49.495,1099363.0
2017-04-10,49.355,49.505,49.125,49.22,1221673.0
2017-04-11,49.12,49.245,48.485,49.1,1440291.0
2017-04-12,49.06,49.075,48.44,48.65,1109654.0
2017-04-13,48.48,48.58,48.08,48.15,1342655.0
2017-04-17,48.16,48.91,48.16,48.88,1225982.0
2017-04-18,48.8,48.845,48.135,48.54,1536052.0
2017-04-19,48.69,48.8,48.335,48.375,1275813.0
2017-04-20,48.41,48.84,48.395,48.665,1260362.0
2017-04-21,48.655,48.95,48.54,48.68,983442.0
2017-04-24,49.105,49.72,49.1,49.405,1604885.0
2017-04-25,49.62,50.02,49.58,49.685,1411954.0
2017-04-26,49.695,49.855,48.98,49.05,2151080.0
2017-04-27,49.095,49.105,47.235,47.72,5751476.0
2017-04-28,47.72,48.455,47.535,48.08,2311755.0
2017-05-01,48.24,48.36,47.87,47.99,1422893.0
2017-05-02,47.915,48.125,47.74,48.005,1327397.0
2017-05-03,47.845,48.11,47.68,47.885,1393075.0
2017-05-04,48.15,48.245,47.545,47.625,2230405.0
2017-05-05,47.87,48.77,47.75,48.61,1966402.0
2017-05-08,48.79,48.855,48.31,48.61,1536197.0
2017-05-09,48.61,48.765,47.775,48.1,2286077.0
2017-05-10,48.085,48.515,47.945,48.475,1220406.0
2017-05-11,47.895,48.32,47.86,48.025,1350980.0
2017-05-12,47.845,48.075,47.255,47.71,1405743.0
2017-05-15,47.67,48.075,47.65,47.985,1396181.0
2017-05-16,48.125,48.44,47.825,47.935,1333886.0
2017-05-17,47.52,47.65,46.905,47.005,2097111.0
2017-05-18,47.005,47.37,46.45,47.155,2199508.0
2017-05-19,47.37,47.965,47.235,47.825,1413551.0
2017-05-23,48.3,48.555,48.04,48.265,1739808.0
2017-05-24,48.465,48.465,47.795,47.93,1398964.0
2017-05-25,48.18,48.325,47.725,47.94,1326757.0
2017-05-26,47.965,48.11,47.655,48.1,961710.0
2017-05-29,49.295,49.295,47.995,48.23,745527.0
2017-05-30,48.43,48.695,48.31,48.535,1538765.0
2017-05-31,48.785,48.79,47.98,48.295,1490137.0
2017-06-01,48.515,48.635,48.155,48.6,1422873.0
2017-06-02,48.48,48.625,48.325,48.585,959538.0
2017-06-05,48.505,48.765,48.08,48.625,1536771.0
2017-06-06,48.35,48.68,48.315,48.515,1674723.0
2017-06-07,48.665,48.82,48.37,48.56,1343333.0
2017-06-08,48.55,49.34,48.48,49.33,2030662.0
2017-06-09,49.265,49.96,49.215,49.785,1666342.0
2017-06-12,49.65,50.2,49.15,49.315,1725002.0
2017-06-13,49.475,49.5,48.885,49.22,1402114.0
2017-06-14,49.13,49.17,48.81,48.955,1621326.0
2017-06-15,48.79,49.24,48.515,49.155,1547824.0
2017-06-16,49.05,49.495,48.79,49.37,5773541.0
2017-06-19,49.57,50.09,49.425,49.785,2476727.0
2017-06-20,49.71,50.08,49.645,49.96,2852095.0
2017-06-21,50.07,50.405,49.795,50.05,2876281.0
2017-06-22,49.96,50.68,49.93,50.495,2709170.0
2017-06-23,50.54,50.69,50.135,50.34,1735787.0
2017-06-26,50.505,50.62,50.09,50.295,1146748.0
2017-06-27,50.385,50.42,50.095,50.165,1599155.0
2017-06-28,50.275,50.59,50.185,50.43,1674205.0
2017-06-29,50.54,50.605,49.905,50.15,2290017.0
2017-06-30,50.065,50.315,49.53,49.905,1734047.0
2017-07-04,50.31,50.315,49.54,49.78,786558.0
2017-07-05,49.675,50.52,49.47,50.33,1946419.0
2017-07-06,49.97,50.36,49.92,50.18,1569608.0
2017-07-07,50.23,50.25,49.855,50.115,1169263.0
2017-07-10,50.115,50.3,49.785,50.215,1025663.0
2017-07-11,50.09,50.315,49.91,50.23,1435973.0
2017-07-12,50.275,50.8,50.195,50.295,1490538.0
2017-07-13,50.345,50.49,50.025,50.245,1267515.0
2017-07-14,50.04,50.335,49.945,50.17,1173218.0
2017-07-17,50.155,50.31,49.965,50.055,999031.0
2017-07-18,50.055,50.085,49.63,49.895,1137123.0
2017-07-19,49.905,50.265,49.9,50.04,1026485.0
2017-07-20,50.04,50.275,49.94,50.105,1181126.0
2017-07-21,49.93,50.035,49.495,49.765,1288183.0
2017-07-24,49.695,50.08,49.4,49.995,1258385.0
2017-07-25,50.135,50.445,49.83,49.95,1090359.0
2017-07-26,50.025,50.15,49.475,49.56,1252658.0
2017-07-27,49.71,49.895,49.26,49.665,1768299.0
2017-07-28,49.45,49.695,49.2,49.605,1378578.0
2017-07-31,49.63,49.975,49.605,49.69,1098179.0
2017-08-01,49.855,49.9,49.15,49.75,1375598.0
2017-08-02,49.76,50.055,49.725,50.015,1369014.0
2017-08-03,49.965,50.22,49.745,49.9,1099632.0
2017-08-04,50.09,50.145,49.895,50.045,960567.0
2017-08-08,49.68,50.08,49.68,49.97,1398736.0
2017-08-09,49.805,50.065,49.7,49.895,920756.0
2017-08-10,49.715,49.77,49.165,49.31,1548245.0
2017-08-11,49.245,49.46,48.815,49.035,1407662.0
2017-08-14,49.395,49.805,49.29,49.55,1751969.0
2017-08-15,49.76,49.875,49.575,49.745,1651727.0
2017-08-16,49.86,49.975,49.505,49.535,1804851.0
2017-08-17,49.535,49.695,49.315,49.515,2119777.0
2017-08-18,49.39,49.4,49.01,49.315,2588997.0
2017-08-21,49.265,49.39,49.15,49.35,1633228.0
2017-08-22,49.39,49.42,49.21,49.325,765413.0
2017-08-23,49.165,49.825,49.1,49.405,1099110.0
2017-08-24,49.635,49.745,49.42,49.58,908177.0
2017-08-25,49.645,49.825,49.515,49.67,668098.0
2017-08-28,49.785,49.785,49.39,49.39,873432.0
2017-08-29,49.195,49.47,48.66,49.47,1481437.0
2017-08-30,49.565,50.015,49.505,49.72,1286865.0
2017-08-31,49.945,50.085,49.605,49.7,1946291.0
2017-09-01,49.77,49.875,49.52,49.7,1237640.0
2017-09-05,49.555,49.59,48.945,49.035,1548223.0
2017-09-06,49.145,49.355,48.945,48.97,1427623.0
2017-09-07,49.05,49.055,48.52,48.62,1322526.0
2017-09-08,48.62,48.76,48.5,48.705,1370112.0
2017-09-11,49.05,49.105,48.88,49.025,1283253.0
2017-09-12,49.105,49.375,49.015,49.28,930227.0
2017-09-13,49.355,49.43,49.17,49.265,1112542.0
2017-09-14,49.345,49.465,49.235,49.39,784413.0
2017-09-15,49.33,49.515,49.21,49.26,7540184.0
2017-09-18,49.38,49.43,49.185,49.355,1066419.0
2017-09-19,49.26,49.635,49.255,49.465,1153647.0
2017-09-20,49.54,49.965,49.535,49.865,1114536.0
2017-09-21,50.09,50.885,49.985,50.75,2117320.0
2017-09-22,50.71,51.07,50.685,51.0,1094242.0
2017-09-25,51.0,51.1,50.775,50.98,964874.0
2017-09-26,50.935,50.98,50.59,50.7,1310719.0
2017-09-27,50.925,51.26,50.845,51.19,1761092.0
2017-09-28,51.21,51.365,51.065,51.23,1733791.0
2017-09-29,51.37,51.5,51.28,51.305,1935569.0
2017-10-02,51.525,51.77,51.43,51.655,1660950.0
2017-10-03,51.7,51.96,51.7,51.945,1658680.0
2017-10-04,51.915,52.205,51.87,52.14,1705258.0
2017-10-05,52.14,52.345,52.12,52.335,1069661.0
2017-10-06,52.175,52.27,51.88,52.045,799268.0
2017-10-10,52.005,52.32,51.94,52.22,1249418.0
2017-10-11,52.135,52.33,52.135,52.225,1248715.0
2017-10-12,52.21,52.295,51.725,51.825,1247770.0
2017-10-13,51.91,52.33,51.855,52.145,1458832.0
2017-10-16,52.19,52.4,52.1,52.16,1094896.0
2017-10-17,52.18,52.41,52.08,52.155,1310006.0
2017-10-18,52.27,52.41,52.11,52.11,959321.0
2017-10-19,51.88,52.405,51.855,52.28,1261326.0
2017-10-20,52.43,52.665,52.21,52.3,1327620.0
2017-10-23,52.465,52.665,52.4,52.5,1097185.0
2017-10-24,52.65,53.015,52.63,52.985,1423581.0
2017-10-25,53.015,53.37,52.95,53.14,1582767.0
2017-10-26,53.245,53.57,53.205,53.37,1243307.0
2017-10-27,53.37,53.55,53.205,53.535,1279411.0
2017-10-30,53.485,53.855,53.44,53.54,1179160.0
2017-10-31,53.685,54.175,53.66,53.805,1463994.0
2017-11-01,54.01,54.035,53.65,53.685,1691491.0
2017-11-02,53.755,54.11,53.68,54.045,1208642.0
2017-11-03,53.915,54.105,53.835,54.045,681088.0
2017-11-06,54.09,54.24,53.95,54.06,636072.0
2017-11-07,53.955,54.13,53.88,54.105,665212.0
2017-11-08,54.105,54.18,53.89,54.115,660560.0
2017-11-09,53.935,54.04,53.69,54.01,891809.0
2017-11-10,53.975,54.025,53.44,53.745,875516.0
2017-11-13,53.46,53.945,53.46,53.755,701146.0
2017-11-14,53.495,53.745,53.42,53.715,1153287.0
2017-11-15,53.48,53.855,53.445,53.775,975474.0
2017-11-16,53.945,54.31,53.925,54.265,1122955.0
2017-11-17,54.3,54.725,54.175,54.655,938105.0
2017-11-20,54.57,55.05,54.505,54.835,1176297.0
2017-11-21,55.06,55.24,54.33,54.35,1655953.0
2017-11-22,54.445,54.63,54.165,54.27,1131022.0
2017-11-23,54.365,54.435,54.015,54.15,542630.0
2017-11-24,54.265,54.415,54.07,54.1,867879.0
2017-11-27,54.235,54.475,53.915,53.935,1657062.0
2017-11-28,53.305,53.315,52.495,52.805,3685715.0
2017-11-29,53.175,53.205,52.695,52.785,1623790.0
2017-11-30,52.91,53.66,52.665,52.665,2077153.0
2017-12-01,52.8,53.005,52.645,52.875,1528857.0
2017-12-04,53.185,53.185,52.69,52.735,1745919.0
2017-12-05,52.755,52.865,52.25,52.425,1536008.0
2017-12-06,52.205,53.045,52.2,52.86,1563661.0
2017-12-07,53.14,53.54,52.93,53.485,2023692.0
2017-12-08,53.57,54.135,53.515,54.015,1512675.0
2017-12-11,54.065,54.065,53.68,53.78,1080901.0
2017-12-12,53.855,53.9,53.515,53.515,1425280.0
2017-12-13,53.73,53.815,53.505,53.62,1334409.0
2017-12-14,53.575,53.775,53.195,53.265,1285247.0
2017-12-15,53.4,53.57,53.045,53.085,4940759.0
2017-12-18,53.26,53.635,53.195,53.34,1177132.0
2017-12-19,53.495,53.57,53.195,53.22,1130942.0
2017-12-20,53.335,53.395,52.94,53.09,1233962.0
2017-12-21,53.11,53.445,52.98,53.245,1101340.0
2017-12-22,53.27,53.275,53.075,53.17,853281.0
2017-12-27,53.205,53.205,52.71,52.795,1498860.0
2017-12-28,52.885,52.99,52.5,52.85,1287045.0
2017-12-29,52.875,53.175,52.78,52.925,1270723.0
2018-01-02,52.825,53.325,52.71,53.16,1584226.0
2018-01-03,53.19,53.43,53.185,53.26,1072632.0
2018-01-04,53.31,53.6,53.125,53.43,1561397.0
2018-01-05,53.495,53.92,53.235,53.825,1660836.0
2018-01-08,53.745,54.11,53.695,53.795,1366700.0
2018-01-09,54.05,54.115,53.9,54.065,1273498.0
2018-01-10,54.02,54.295,53.77,53.89,1806785.0
2018-01-11,53.89,53.92,53.645,53.785,1075275.0
2018-01-12,53.675,53.845,53.43,53.57,2159796.0
2018-01-15,53.675,53.685,53.24,53.31,858805.0
2018-01-16,53.425,53.445,52.915,53.15,1834582.0
2018-01-17,53.23,53.385,52.97,53.235,1279209.0
2018-01-18,53.345,53.495,53.125,53.27,1385171.0
2018-01-19,53.38,53.665,53.34,53.49,1936469.0
2018-01-22,53.635,53.76,53.46,53.725,1704598.0
2018-01-23,53.66,53.92,53.36,53.535,1952115.0
2018-01-24,53.545,53.56,53.15,53.38,1639232.0
2018-01-25,53.44,53.6,53.085,53.395,1601627.0
2018-01-26,53.4,53.41,53.0,53.31,1258526.0
2018-01-29,53.195,53.295,53.035,53.17,934634.0
2018-01-30,52.915,53.395,52.91,53.395,1698649.0
2018-01-31,53.205,53.44,53.075,53.315,1636350.0
2018-02-01,53.31,53.315,52.39,52.68,1867995.0
2018-02-02,52.435,52.72,52.12,52.2,2222237.0
2018-02-05,51.73,51.91,50.7,50.94,2630432.0
2018-02-06,49.725,51.195,49.265,50.98,2814550.0
2018-02-07,51.205,51.215,50.635,50.635,1941689.0
2018-02-08,50.75,50.75,49.725,49.725,2674633.0
2018-02-09,49.89,50.11,49.06,49.98,2745351.0
2018-02-12,50.56,50.625,49.93,50.25,1846892.0
2018-02-13,50.24,50.345,49.75,50.15,1464446.0
2018-02-14,50.115,50.97,49.805,50.71,2187411.0
2018-02-15,51.28,51.28,50.455,50.535,1774577.0
2018-02-16,50.62,50.635,50.275,50.37,1583457.0
2018-02-20,50.475,50.62,49.955,50.3,1584485.0
2018-02-21,50.49,51.045,50.4,50.895,1767053.0
2018-02-22,51.215,51.215,50.605,50.755,1884935.0
2018-02-23,50.925,51.155,50.71,51.14,1117619.0
2018-02-26,51.37,51.86,51.28,51.405,2007907.0
2018-02-27,51.97,52.27,51.71,52.115,2480959.0
2018-02-28,52.2,52.405,51.835,51.865,2190762.0
2018-03-01,52.05,52.05,51.405,51.75,2024587.0
2018-03-02,51.31,51.71,51.2,51.475,1268561.0
2018-03-05,51.2,51.805,51.0,51.54,1190061.0
2018-03-06,51.705,51.9,51.545,51.72,1368972.0
2018-03-07,51.54,52.125,51.46,51.79,1403020.0
2018-03-08,52.025,52.24,51.865,52.22,1415907.0
2018-03-09,52.42,52.775,51.975,52.68,1535199.0
2018-03-12,52.725,53.09,52.57,52.68,1047135.0
2018-03-13,52.85,53.25,52.69,53.025,1690987.0
2018-03-14,53.315,53.425,53.015,53.42,1582383.0
2018-03-15,53.425,53.805,53.32,53.56,1831600.0
2018-03-16,53.555,53.955,53.55,53.845,5266385.0
2018-03-19,53.655,53.87,53.25,53.71,1384140.0
2018-03-20,53.68,53.785,53.44,53.44,1327655.0
2018-03-21,53.42,53.6,53.21,53.21,1773823.0
2018-03-22,52.925,52.975,52.34,52.585,1475411.0
2018-03-23,52.55,52.78,51.565,51.715,1713367.0
2018-03-26,52.19,52.19,51.48,51.665,1251610.0
2018-03-27,51.675,51.72,51.02,51.29,1452877.0
2018-03-28,51.27,51.57,50.85,51.195,1235116.0
2018-03-29,51.5,51.955,51.2,51.775,1288443.0
2018-04-02,51.71,51.735,50.825,51.255,1239559.0
2018-04-03,51.4,51.485,50.745,51.115,1241212.0
2018-04-04,50.685,50.78,50.35,50.685,1690538.0
2018-04-05,51.065,51.405,50.84,51.235,1407312.0
2018-04-06,50.76,51.175,50.57,50.785,1319197.0
2018-04-09,51.015,51.305,50.87,51.025,869761.0
2018-04-10,51.46,51.51,51.01,51.155,1042374.0
2018-04-11,50.965,51.26,50.72,50.865,1002458.0
2018-04-12,50.865,51.09,50.62,50.66,1296010.0
2018-04-13,50.995,51.005,50.305,50.41,1187904.0
2018-04-16,50.595,50.595,50.2,50.41,1009051.0
2018-04-17,50.685,50.725,50.265,50.365,827606.0
2018-04-18,50.43,50.93,50.43,50.63,1019312.0
2018-04-19,50.58,50.7,50.14,50.355,1212646.0
2018-04-20,50.365,50.805,50.355,50.665,1358433.0
2018-04-23,50.89,51.14,50.76,51.065,1027624.0
2018-04-24,51.345,51.49,50.975,51.1,1239684.0
2018-04-25,51.15,51.42,50.97,51.195,984960.0
2018-04-26,51.32,52.1,51.14,51.825,1655128.0
2018-04-27,51.82,52.285,51.82,52.215,964884.0
2018-04-30,52.215,52.56,52.0,52.025,1348832.0
2018-05-01,51.925,52.07,51.735,51.985,811671.0
2018-05-02,52.07,52.275,51.985,52.13,858349.0
2018-05-03,52.08,52.245,51.53,51.915,1170169.0
2018-05-04,51.905,52.29,51.65,52.04,980871.0
2018-05-07,52.01,52.36,51.98,52.31,731525.0
2018-05-08,52.39,52.525,52.085,52.44,1110514.0
2018-05-09,52.69,52.735,52.125,52.735,3225975.0
2018-05-10,52.795,52.94,52.59,52.705,2150695.0
2018-05-11,52.77,52.935,52.71,52.75,1631543.0
2018-05-14,52.9,53.16,52.805,53.055,1606120.0
2018-05-15,53.055,53.25,52.895,53.04,1706118.0
2018-05-16,52.96,53.26,52.92,53.25,1073675.0
2018-05-17,53.25,53.25,52.98,53.095,1186449.0
2018-05-18,53.02,53.105,52.545,52.94,1417751.0
2018-05-22,53.06,53.22,52.93,52.975,1139127.0
2018-05-23,52.64,52.96,52.56,52.93,1126791.0
2018-05-24,53.04,53.16,52.46,52.88,1169034.0
2018-05-25,52.765,53.26,52.75,52.755,1003477.0
2018-05-28,52.92,53.0,52.605,52.695,469630.0
2018-05-29,52.125,52.245,50.54,50.735,4220914.0
2018-05-30,51.15,51.305,50.885,51.305,1667157.0
2018-05-31,51.32,51.585,50.975,51.575,1496973.0
2018-06-01,50.595,51.095,50.595,50.735,3862799.0
2018-06-04,50.85,51.01,50.66,50.7,98100.0
2018-06-05,50.745,50.745,50.3,50.345,2415235.0
2018-06-06,50.485,50.5,49.99,50.405,2311366.0
2018-06-07,50.485,50.56,50.165,50.22,1837026.0
2018-06-08,50.25,50.355,50.095,50.34,1426878.0
2018-06-11,50.3,50.33,49.9,50.01,2703897.0
2018-06-12,50.16,50.165,49.805,49.915,2751889.0
2018-06-13,49.96,50.2,49.75,50.185,2425847.0
2018-06-14,50.365,50.375,50.01,50.085,2201222.0
2018-06-15,50.04,50.25,49.91,50.085,5078159.0
2018-06-18,50.165,50.205,49.94,50.2,1605206.0
2018-06-19,50.055,50.135,49.805,50.04,2372137.0
2018-06-20,50.23,50.405,50.155,50.28,2072621.0
2018-06-21,50.39,50.665,50.28,50.63,2023507.0
2018-06-22,50.755,50.955,50.705,50.76,2143787.0
2018-06-25,50.745,50.76,49.92,50.035,1809252.0
2018-06-26,50.135,50.225,49.79,49.915,1778559.0
2018-06-27,50.105,50.165,49.825,49.85,1921218.0
2018-06-28,49.805,49.82,49.295,49.48,2541293.0
2018-06-29,49.555,49.78,49.32,49.615,2734137.0
2018-07-03,49.74,49.825,49.26,49.435,2079439.0
2018-07-04,49.485,49.64,49.275,49.56,809847.0
2018-07-05,49.705,49.99,49.54,49.92,1625086.0
2018-07-06,49.88,50.085,49.76,50.055,1282125.0
2018-07-09,50.28,50.285,50.06,50.115,1366517.0
2018-07-10,50.285,50.3,50.025,50.105,1504294.0
2018-07-11,50.02,50.08,49.825,49.965,1886211.0
2018-07-12,50.055,50.42,49.985,50.3,1869043.0
2018-07-13,50.32,50.345,50.14,50.3,1389803.0
2018-07-16,50.36,50.695,50.265,50.645,1490699.0
2018-07-17,50.645,50.945,50.565,50.755,1411420.0
2018-07-18,50.755,50.795,50.635,50.645,988102.0
2018-07-19,50.68,50.875,50.585,50.765,1064399.0
2018-07-20,50.735,50.775,50.555,50.64,1054672.0
2018-07-23,50.6,50.775,50.56,50.725,952274.0
2018-07-24,50.755,51.115,50.755,50.935,1258891.0
2018-07-25,50.86,51.1,50.72,51.04,1300366.0
2018-07-26,50.975,51.04,50.875,50.94,1049333.0
2018-07-27,50.86,51.115,50.855,51.04,1264270.0
2018-07-30,51.16,51.395,51.065,51.185,1241255.0
2018-07-31,51.185,51.435,51.145,51.38,1735742.0
2018-08-01,51.42,51.58,51.22,51.355,1195602.0
2018-08-02,51.22,51.4,50.785,51.315,1151530.0
2018-08-03,51.255,51.355,51.125,51.255,727274.0
2018-08-07,51.485,51.505,50.76,50.9,1939411.0
2018-08-08,50.8,51.2,50.745,51.06,1088977.0
2018-08-09,51.165,51.355,51.06,51.335,1183266.0
2018-08-10,51.065,51.155,50.74,50.875,1338987.0
2018-08-13,50.815,51.08,50.755,50.775,1031324.0
2018-08-14,50.875,51.265,50.795,51.225,1310501.0
2018-08-15,50.885,51.02,50.725,50.875,1728437.0
2018-08-16,51.035,51.275,50.955,51.065,1545803.0
2018-08-17,51.06,51.72,50.96,51.6,1936854.0
2018-08-20,51.72,51.975,51.645,51.78,1135556.0
2018-08-21,51.855,52.115,51.64,51.655,1507971.0
2018-08-22,51.74,51.995,51.68,51.94,1399457.0
2018-08-23,51.955,52.165,51.9,51.935,1354921.0
2018-08-24,51.985,52.075,51.825,51.88,901661.0
2018-08-27,52.115,52.385,51.985,52.185,1565177.0
2018-08-28,51.92,51.975,50.94,51.245,3275136.0
2018-08-29,51.2,51.225,50.555,50.605,3526236.0
2018-08-30,50.715,50.78,50.455,50.48,3026737.0
2018-08-31,50.555,50.64,50.32,50.34,2143948.0
2018-09-04,50.26,50.375,49.84,50.115,2531330.0
2018-09-05,50.005,50.265,49.855,49.955,2407905.0
2018-09-06,49.955,50.355,49.735,50.145,2030727.0
2018-09-07,50.12,50.12,49.8,49.995,1640153.0
2018-09-10,50.055,50.125,49.88,49.925,1590523.0
2018-09-11,49.955,50.455,49.825,50.415,1827968.0
2018-09-12,50.355,50.415,49.955,49.96,2379612.0
2018-09-13,50.22,50.265,50.025,50.065,1453179.0
2018-09-14,50.135,50.355,50.045,50.275,1167790.0
2018-09-17,50.275,50.72,50.195,50.72,1392970.0
2018-09-18,50.785,51.165,50.565,51.065,1736515.0
2018-09-19,51.135,51.38,50.86,51.18,2025467.0
2018-09-20,51.32,51.8,51.32,51.705,2829322.0
2018-09-21,51.78,52.08,51.775,51.985,4606012.0
2018-09-24,52.155,52.155,51.795,51.855,1666946.0
2018-09-25,51.955,52.015,51.395,51.395,2026904.0
2018-09-26,51.42,51.935,51.42,51.705,1815147.0
2018-09-27,51.8,52.065,51.74,51.775,1615648.0
2018-09-28,51.785,51.785,51.26,51.315,2102461.0
2018-10-01,51.885,51.995,51.07,51.345,1792497.0
2018-10-02,51.255,51.315,50.695,50.875,1987549.0
2018-10-03,51.01,51.09,50.74,50.86,1656569.0
2018-10-04,50.81,50.91,50.3,50.6,2400048.0
2018-10-05,50.605,50.985,50.545,50.725,1932701.0
2018-10-09,50.625,50.68,50.135,50.2,2421924.0
2018-10-10,50.115,50.355,49.755,49.755,2276185.0
2018-10-11,49.435,49.465,48.505,48.515,4714567.0
2018-10-12,49.155,49.155,48.16,48.33,3651290.0
2018-10-15,48.485,48.49,47.905,47.915,2048022.0
2018-10-16,48.105,48.41,47.84,48.41,2141626.0
2018-10-17,48.625,48.685,48.155,48.68,1744986.0
2018-10-18,48.66,48.66,47.89,48.13,2357920.0
2018-10-19,48.255,48.44,47.915,47.965,1468246.0
2018-10-22,48.04,48.13,47.665,47.75,1867788.0
2018-10-23,47.29,47.865,46.9,47.69,2732280.0
2018-10-24,47.645,47.675,46.51,46.605,2757199.0
2018-10-25,47.015,47.545,46.71,47.27,2063946.0
2018-10-26,46.935,47.27,46.515,47.17,2317369.0
2018-10-29,47.575,47.77,46.705,46.85,2120928.0
2018-10-30,46.915,47.335,46.705,47.17,2375875.0
2018-10-31,47.75,47.975,47.615,47.615,1956080.0
2018-11-01,47.91,47.91,47.255,47.665,2043190.0
2018-11-02,48.05,48.18,47.54,47.91,2100023.0
2018-11-05,47.925,48.185,47.77,47.83,1495291.0
2018-11-06,47.72,47.99,47.48,47.955,1373649.0
2018-11-07,48.11,48.12,47.695,47.845,1702858.0
2018-11-08,47.875,48.185,47.735,48.185,1439053.0
2018-11-09,47.985,48.165,47.385,47.71,1985284.0
2018-11-12,47.695,47.71,47.39,47.45,996737.0
2018-11-13,47.49,48.11,47.485,47.795,1314850.0
2018-11-14,48.02,48.22,47.635,47.91,1432694.0
2018-11-15,47.81,48.005,47.525,47.91,1569561.0
2018-11-16,47.615,47.895,47.545,47.83,1244941.0
2018-11-19,47.895,47.91,47.385,47.69,1247302.0
2018-11-20,47.37,47.4,46.75,46.955,1944671.0
2018-11-21,47.215,47.89,47.06,47.365,1647786.0
2018-11-22,47.38,47.555,47.055,47.21,1321205.0
2018-11-23,46.96,47.295,46.915,47.295,1551036.0
2018-11-26,47.48,47.585,47.235,47.235,1907879.0
2018-11-27,47.175,47.49,46.92,47.275,3105756.0
2018-11-28,47.51,48.66,47.445,48.61,4411575.0
2018-11-29,48.535,49.155,48.51,49.06,3535969.0
2018-11-30,49.095,49.155,48.59,48.725,2340728.0
2018-12-03,49.265,49.31,48.625,48.905,1954618.0
2018-12-04,48.555,48.745,48.065,48.3,2689879.0
2018-12-05,48.415,49.05,48.355,48.61,1680164.0
2018-12-06,48.02,48.205,47.39,48.14,3418565.0
2018-12-07,48.12,48.505,47.965,48.255,3382337.0
2018-12-10,48.235,48.57,48.195,48.41,2626646.0
2018-12-11,48.66,49.25,48.175,48.175,3574748.0
2018-12-12,48.685,49.0,48.3,48.68,3089910.0
2018-12-13,48.75,49.165,48.415,48.555,3118449.0
2018-12-14,48.205,48.74,48.205,48.525,2794439.0
2018-12-17,48.47,48.66,48.07,48.28,3166010.0
2018-12-18,48.245,48.505,47.77,47.985,4405844.0
2018-12-19,47.915,48.255,47.035,47.135,2486966.0
2018-12-20,47.005,47.18,46.55,46.65,2540231.0
2018-12-21,46.745,46.77,45.215,45.215,7654538.0
2018-12-24,44.985,45.52,44.72,45.045,2326778.0
2018-12-27,45.86,46.03,45.27,46.005,2389991.0
2018-12-28,46.345,46.805,46.1,46.365,2585792.0
2018-12-31,46.42,46.7,46.21,46.435,1929618.0
2019-01-02,45.985,46.775,45.935,46.585,1974196.0
2019-01-03,46.4,46.475,45.895,46.285,1835558.0
2019-01-04,46.75,46.88,46.515,46.785,1299219.0
2019-01-07,46.99,47.05,46.6,46.92,1618175.0
2019-01-08,47.245,47.44,46.805,47.255,1854559.0
2019-01-09,47.41,48.14,47.265,48.085,2024651.0
2019-01-10,48.02,48.59,47.87,48.585,1966180.0
2019-01-11,48.515,48.72,48.3,48.7,1530910.0
2019-01-14,48.62,48.925,48.455,48.64,1428113.0
2019-01-15,48.655,48.91,48.255,48.835,1365485.0
2019-01-16,49.03,49.485,48.865,49.315,1601149.0
2019-01-17,49.225,50.025,49.185,49.88,2076780.0
2019-01-18,50.23,50.455,49.99,50.045,1861864.0
2019-01-21,50.145,50.36,49.695,50.34,779727.0
2019-01-22,50.14,50.36,49.845,50.36,1702704.0
2019-01-23,50.385,50.52,49.825,50.065,1790902.0
2019-01-24,49.95,50.22,49.78,50.145,1703443.0
2019-01-25,50.37,50.395,50.005,50.2,1276044.0
2019-01-28,50.045,50.35,49.975,50.345,1269022.0
2019-01-29,50.34,50.945,50.31,50.715,1785626.0
2019-01-30,50.815,50.985,50.725,50.815,1320374.0
2019-01-31,50.735,51.09,50.685,51.04,1952761.0
2019-02-01,50.965,51.0,50.365,50.37,1890873.0
2019-02-04,50.665,50.815,50.385,50.65,1323705.0
2019-02-05,50.67,50.89,50.48,50.865,1640382.0
2019-02-06,50.77,51.165,50.755,50.91,1990245.0
2019-02-07,51.015,51.145,50.67,51.06,1695695.0
2019-02-08,50.8,51.015,50.415,50.825,1551106.0
2019-02-11,50.91,51.055,50.555,50.825,1280143.0
2019-02-12,50.905,51.055,50.85,50.92,1088248.0
2019-02-13,51.04,51.125,50.81,50.9,980326.0
2019-02-14,50.8,50.9,50.455,50.715,1506457.0
2019-02-15,50.865,51.24,50.77,51.02,1709264.0
2019-02-19,51.015,51.145,50.76,51.1,1660025.0
2019-02-20,51.09,51.695,51.04,51.575,1570727.0
2019-02-21,51.53,51.66,51.35,51.52,1684422.0
2019-02-22,51.455,51.69,51.39,51.435,1090673.0
2019-02-25,51.575,51.81,51.455,51.465,1900098.0
2019-02-26,50.135,50.385,49.665,49.93,5530427.0
2019-02-27,49.93,49.95,49.56,49.62,2997891.0
2019-02-28,49.47,49.99,49.39,49.91,2907280.0
2019-03-01,50.22,50.275,49.54,49.585,2220161.0
2019-03-04,49.79,49.975,49.52,49.65,2409946.0
2019-03-05,49.69,49.815,49.225,49.425,3263146.0
2019-03-06,49.43,49.785,49.3,49.62,2293259.0
2019-03-07,49.56,49.655,49.165,49.385,2338635.0
2019-03-08,49.13,49.51,48.77,49.3,2379338.0
2019-03-11,49.37,49.71,49.16,49.49,2649418.0
2019-03-12,49.665,49.76,49.375,49.695,2131997.0
2019-03-13,49.8,49.95,49.58,49.65,1428124.0
2019-03-14,49.69,49.785,49.525,49.715,1173895.0
2019-03-15,49.965,50.065,49.815,49.875,6166963.0
2019-03-18,49.94,50.29,49.77,50.29,1627438.0
2019-03-19,50.4,50.47,50.085,50.14,1538151.0
2019-03-20,50.065,50.07,49.63,49.665,1700585.0
2019-03-21,49.47,49.665,49.235,49.46,3843142.0
2019-03-22,49.205,49.25,48.58,48.715,3701214.0
2019-03-25,48.645,48.75,48.14,48.305,2680055.0
2019-03-26,48.58,48.655,48.06,48.19,2011082.0
2019-03-27,48.085,48.435,48.08,48.3,2060631.0
2019-03-28,48.255,48.715,48.245,48.645,1644172.0
2019-03-29,48.925,48.925,48.495,48.545,1581674.0
2019-04-01,48.905,49.195,48.735,49.15,1954877.0
2019-04-02,49.15,49.165,48.825,48.925,2067944.0
2019-04-03,49.05,49.255,48.965,49.115,1344834.0
2019-04-04,49.13,49.43,49.06,49.255,1352082.0
2019-04-05,49.325,49.395,49.115,49.305,1257714.0
2019-04-08,49.17,49.225,48.965,49.215,1225461.0
2019-04-09,48.985,49.11,48.765,49.08,1005788.0
2019-04-10,49.14,49.35,48.965,49.29,1343152.0
2019-04-11,49.27,49.615,49.225,49.225,1981291.0
2019-04-12,49.515,49.725,49.34,49.585,1425847.0
2019-04-15,49.56,49.87,49.47,49.765,1202004.0
2019-04-16,49.83,50.235,49.745,50.11,1373316.0
2019-04-17,50.235,50.345,50.09,50.325,1546463.0
2019-04-18,50.335,50.625,50.31,50.54,1910582.0
2019-04-22,50.43,50.48,50.055,50.155,1590806.0
2019-04-23,50.2,50.575,50.05,50.54,2480766.0
2019-04-24,50.395,50.485,50.105,50.145,1782104.0
2019-04-25,50.145,50.505,49.995,50.36,1646479.0
2019-04-26,50.325,50.725,50.23,50.715,1476693.0
2019-04-29,50.7,51.12,50.67,50.835,1738463.0
2019-04-30,50.78,51.06,50.78,50.97,1646189.0
2019-05-01,50.995,51.23,50.735,50.89,2064004.0
2019-05-02,50.94,51.015,50.465,50.555,1612683.0
2019-05-03,50.635,50.9,50.5,50.715,1482167.0
2019-05-06,50.3,50.745,50.07,50.745,1757558.0
2019-05-07,50.345,50.43,50.1,50.38,2248564.0
2019-05-08,50.335,50.36,50.035,50.045,1557231.0
2019-05-09,49.885,49.98,49.635,49.78,1874592.0
2019-05-10,49.705,50.085,49.325,49.965,2844526.0
2019-05-13,49.53,49.585,48.935,49.145,2667907.0
2019-05-14,49.165,49.505,49.105,49.305,1572553.0
2019-05-15,49.08,49.27,49.025,49.115,1372267.0
2019-05-16,49.275,49.515,49.14,49.415,1591228.0
2019-05-17,49.26,49.385,49.125,49.36,1201189.0
2019-05-21,49.325,49.74,49.255,49.595,1556168.0
2019-05-22,49.455,49.455,49.0,49.24,1808426.0
2019-05-23,48.915,49.015,48.4,48.7,2361781.0
2019-05-24,48.805,48.935,48.73,48.77,1797259.0
2019-05-27,48.89,49.02,48.69,48.75,1298589.0
2019-05-28,48.155,48.555,47.45,48.46,4402373.0
2019-05-29,48.185,48.455,48.005,48.255,2300416.0
2019-05-30,48.22,48.26,47.665,47.94,2230354.0
2019-05-31,47.55,47.675,47.225,47.36,2432162.0
2019-06-03,47.39,48.045,47.355,47.81,2400298.0
2019-06-04,48.145,48.455,47.83,48.405,2158615.0
2019-06-05,48.565,48.59,48.025,48.32,1616696.0
2019-06-06,48.225,48.515,48.22,48.38,1675576.0
2019-06-07,48.365,48.815,48.355,48.635,1423570.0
2019-06-10,48.87,48.965,48.675,48.855,1280509.0
2019-06-11,48.925,49.14,48.71,48.89,1396077.0
2019-06-12,48.78,48.915,48.49,48.51,1144458.0
2019-06-13,48.6,48.645,48.38,48.585,1040655.0
2019-06-14,48.495,48.925,48.35,48.765,1209857.0
2019-06-17,48.78,49.02,48.725,48.78,763902.0
2019-06-18,48.88,49.34,48.875,49.16,1519656.0
2019-06-19,49.24,49.53,49.205,49.225,1175718.0
2019-06-20,49.37,49.505,49.06,49.31,1351199.0
2019-06-21,49.285,49.515,49.24,49.4,4842182.0
2019-06-24,49.4,49.705,49.37,49.525,1140895.0
2019-06-25,49.49,49.55,49.235,49.295,1392029.0
2019-06-26,49.34,49.46,48.99,49.14,1321770.0
2019-06-27,49.175,49.445,48.99,49.035,2973565.0
2019-06-28,49.13,49.335,48.99,49.195,1592630.0
2019-07-02,49.69,49.69,49.305,49.495,1586148.0
2019-07-03,49.515,49.825,49.46,49.77,1133551.0
2019-07-04,49.74,49.99,49.685,49.795,2283684.0
2019-07-05,49.795,49.885,49.565,49.64,883528.0
2019-07-08,49.445,49.65,49.355,49.565,965243.0
2019-07-09,49.47,49.815,49.385,49.665,1292004.0
2019-07-10,49.65,49.915,49.365,49.505,1437783.0
2019-07-11,49.48,49.62,49.18,49.32,1729248.0
2019-07-12,49.175,49.305,48.755,48.84,1789821.0
2019-07-15,48.83,48.92,48.38,48.6,1244230.0
2019-07-16,48.615,48.77,48.43,48.55,1213722.0
2019-07-17,48.605,48.635,48.26,48.305,1494911.0
2019-07-18,48.305,48.62,48.265,48.515,1216489.0
2019-07-19,48.725,48.815,48.455,48.515,1036899.0
2019-07-22,48.55,48.635,48.34,48.51,797940.0
2019-07-23,48.62,48.92,48.605,48.83,1199521.0
2019-07-24,48.76,49.235,48.675,49.16,1312240.0
2019-07-25,49.18,49.78,49.02,49.47,1809572.0
2019-07-26,49.515,49.705,49.305,49.335,987599.0
2019-07-29,49.39,49.57,49.3,49.515,1183473.0
2019-07-30,49.33,49.375,49.055,49.295,1552714.0
2019-07-31,49.155,49.455,49.035,49.28,1987429.0
2019-08-01,49.25,49.63,48.895,49.005,2018177.0
2019-08-02,48.885,48.97,48.35,48.655,1654528.0
2019-08-06,48.125,48.19,47.48,47.935,2754305.0
2019-08-07,47.57,48.395,47.42,48.25,1835730.0
2019-08-08,48.455,48.84,48.18,48.515,1594377.0
2019-08-09,48.39,48.78,48.265,48.34,1464318.0
2019-08-12,48.12,48.315,47.915,48.125,1175993.0
2019-08-13,48.02,48.525,48.005,48.305,1441147.0
2019-08-14,47.91,48.02,47.23,47.355,2055597.0
2019-08-15,47.29,47.43,46.98,47.145,1595983.0
2019-08-16,47.725,47.735,47.28,47.36,1703105.0
2019-08-19,47.665,48.05,47.42,47.885,1637645.0
2019-08-20,47.83,47.935,47.385,47.51,1426796.0
2019-08-21,47.685,47.825,47.46,47.71,1213522.0
2019-08-22,47.675,48.075,47.67,47.895,1309668.0
2019-08-23,47.735,48.085,47.23,47.355,1685982.0
2019-08-26,47.6,47.865,47.315,47.395,1367919.0
2019-08-27,47.735,48.34,47.595,47.955,2327908.0
2019-08-28,47.795,48.755,47.76,48.49,2035251.0
2019-08-29,48.745,49.53,48.725,49.285,2284393.0
2019-08-30,49.51,49.72,49.44,49.515,1773937.0
2019-09-03,49.28,49.53,48.95,49.265,2141336.0
2019-09-04,49.56,49.875,49.46,49.67,2136660.0
2019-09-05,49.93,50.18,49.84,50.095,2280809.0
2019-09-06,50.085,50.525,49.97,50.41,1881901.0
2019-09-09,50.55,50.81,50.515,50.755,1509686.0
2019-09-10,50.755,51.13,50.71,51.0,2197516.0
2019-09-11,51.09,51.795,51.02,51.55,2380760.0
2019-09-12,51.455,52.155,51.375,51.935,2167869.0
2019-09-13,52.105,52.685,52.09,52.435,2623924.0
2019-09-16,52.2,52.27,51.77,52.085,1657376.0
2019-09-17,51.99,52.47,51.915,52.28,1775212.0
2019-09-18,52.26,52.46,52.11,52.16,1837906.0
2019-09-19,52.105,52.365,52.09,52.105,1843472.0
2019-09-20,52.175,52.595,52.105,52.28,6052236.0
2019-09-23,52.225,52.35,52.07,52.35,1021654.0
2019-09-24,52.455,52.98,52.425,52.685,2695723.0
2019-09-25,52.575,53.0,52.565,52.925,1995349.0
2019-09-26,52.925,53.33,52.915,53.25,4251706.0
2019-09-27,53.35,53.5,53.125,53.33,3247061.0
2019-09-30,53.335,53.63,53.255,53.255,1796091.0
2019-10-01,53.295,53.54,52.515,52.795,2386819.0
2019-10-02,52.375,52.59,52.025,52.325,2523286.0
2019-10-03,52.29,52.3,51.75,52.23,3471528.0
2019-10-04,52.26,52.635,52.02,52.55,2444546.0
2019-10-07,52.43,52.72,52.385,52.59,1176156.0
2019-10-08,52.335,52.62,52.265,52.515,2352803.0
2019-10-09,52.725,53.08,52.62,52.955,1723239.0
2019-10-10,52.855,53.25,52.825,52.945,1578899.0
2019-10-11,53.08,53.49,53.06,53.185,1835678.0
2019-10-15,53.295,53.91,53.295,53.49,2011120.0
2019-10-16,53.52,53.84,53.5,53.62,1180124.0
2019-10-17,53.63,53.69,53.27,53.425,1079524.0
2019-10-18,53.725,53.725,53.415,53.485,1386597.0
2019-10-21,53.585,53.675,53.01,53.285,2692331.0
2019-10-22,53.37,53.435,53.15,53.215,1638972.0
2019-10-23,53.21,53.32,53.015,53.145,1291571.0
2019-10-24,53.135,53.23,52.94,53.135,1195881.0
2019-10-25,52.955,53.3,52.955,53.17,1226476.0
2019-10-28,53.33,53.425,53.095,53.215,1307520.0
2019-10-29,53.08,53.61,53.08,53.47,1796441.0
2019-10-30,53.365,53.645,53.235,53.62,1525855.0
2019-10-31,53.5,53.67,53.25,53.465,1484283.0
2019-11-01,53.64,53.71,53.47,53.645,1297232.0
2019-11-04,53.76,54.095,53.745,53.945,3246825.0
2019-11-05,53.95,54.135,53.945,54.055,1358563.0
2019-11-06,54.035,54.14,53.865,54.12,1071838.0
2019-11-07,54.14,54.26,54.025,54.085,1476392.0
2019-11-08,54.07,54.175,53.895,54.14,1041868.0
2019-11-11,54.02,54.215,53.995,54.14,733025.0
2019-11-12,54.14,54.32,53.935,54.095,1158078.0
2019-11-13,53.915,54.035,53.77,53.84,1459617.0
2019-11-14,53.86,53.885,53.7,53.86,1122039.0
2019-11-15,53.885,53.925,53.745,53.795,1790750.0
2019-11-18,53.69,54.08,53.69,53.985,1425484.0
2019-11-19,54.035,54.215,53.985,54.14,1293531.0
2019-11-20,54.07,54.115,53.925,53.945,1457383.0
2019-11-21,54.01,54.035,53.675,53.8,1532328.0
2019-11-22,53.86,53.925,53.42,53.475,1835922.0
2019-11-25,53.59,53.78,53.455,53.645,2274416.0
2019-11-26,53.44,53.91,52.905,53.21,2621131.0
2019-11-27,53.16,53.42,53.01,53.025,1961991.0
2019-11-28,53.01,53.21,52.94,53.025,966703.0
2019-11-29,53.03,53.165,52.735,53.04,1783681.0
2019-12-02,53.015,53.03,52.62,52.855,2227854.0
2019-12-03,52.515,52.55,52.085,52.33,2271267.0
2019-12-04,52.11,52.855,52.095,52.515,1745949.0
2019-12-05,52.64,53.03,52.375,53.01,3080560.0
2019-12-06,53.16,53.5,53.08,53.23,1959257.0
2019-12-09,53.045,53.21,52.845,53.05,1615209.0
2019-12-10,53.01,53.045,52.505,52.845,1599489.0
2019-12-11,52.785,52.99,52.685,52.79,1040916.0
2019-12-12,52.7,53.265,52.7,52.875,1519274.0
2019-12-13,52.925,52.925,52.09,52.245,3626974.0
2019-12-16,52.325,52.625,52.325,52.41,1346070.0
2019-12-17,52.5,52.725,52.215,52.71,1839428.0
2019-12-18,52.65,52.675,51.915,52.095,2462877.0
2019-12-19,52.195,52.26,51.865,51.885,1752872.0
2019-12-20,51.92,52.35,51.89,52.14,3624188.0
2019-12-23,52.215,52.245,51.87,52.0,981628.0
2019-12-24,51.9,51.97,51.68,51.96,857214.0
2019-12-27,51.935,52.035,51.805,52.035,1113162.0
2019-12-30,52.01,52.07,51.665,51.92,2039704.0
2019-12-31,51.835,51.975,51.685,51.915,1135498.0
2020-01-02,52.125,52.23,51.97,52.13,3050314.0
2020-01-03,51.84,52.14,51.725,52.085,1302300.0
2020-01-06,51.935,52.105,51.735,51.97,1481534.0
2020-01-07,51.815,51.95,51.41,51.48,3478600.0
2020-01-08,51.49,52.27,51.455,51.95,3848222.0
2020-01-09,52.135,52.255,51.755,51.87,1517029.0
2020-01-10,51.775,51.835,51.475,51.66,2312446.0
2020-01-13,51.71,51.87,51.535,51.87,1647058.0
2020-01-14,51.905,52.005,51.625,51.75,1430660.0
2020-01-15,51.65,51.875,51.54,51.875,1321597.0
2020-01-16,51.955,52.08,51.82,52.055,1822398.0
2020-01-17,52.12,52.205,51.905,52.015,1229013.0
2020-01-20,51.885,52.18,51.885,52.135,709909.0
2020-01-21,52.055,52.2,52.03,52.12,984952.0
2020-01-22,52.12,52.725,52.02,52.64,2296070.0
2020-01-23,52.5,52.725,52.42,52.71,1584004.0
2020-01-24,52.725,52.86,52.435,52.63,1608823.0
2020-01-27,52.1,52.595,52.065,52.58,1439961.0
2020-01-28,52.665,52.74,52.385,52.465,1285566.0
2020-01-29,52.56,52.665,52.335,52.335,1632635.0
2020-01-30,52.065,52.395,51.885,52.1,1850219.0
2020-01-31,51.97,52.015,51.655,51.87,2310064.0
2020-02-03,51.965,52.145,51.85,51.87,1404924.0
2020-02-04,52.365,52.43,52.27,52.37,2420373.0
2020-02-05,52.63,52.73,52.395,52.6,2097367.0
2020-02-06,52.745,53.155,52.68,53.135,2188335.0
2020-02-07,52.96,53.405,52.925,53.355,2305299.0
2020-02-10,53.465,53.5,53.305,53.355,1223138.0
2020-02-11,53.425,53.5,53.305,53.305,1215529.0
2020-02-12,53.375,53.605,53.285,53.565,1559782.0
2020-02-13,53.4,53.635,53.335,53.6,1141585.0
2020-02-14,53.615,53.765,53.47,53.63,986014.0
2020-02-18,53.565,53.695,53.375,53.55,1447981.0
2020-02-19,53.615,53.73,53.49,53.555,1331577.0
2020-02-20,53.515,53.735,53.475,53.555,1511047.0
2020-02-21,53.435,53.585,53.2,53.275,1681770.0
2020-02-24,52.395,52.775,52.33,52.495,2774326.0
2020-02-25,52.775,52.81,51.685,52.015,2851403.0
2020-02-26,52.0,52.745,51.885,52.03,3079843.0
2020-02-27,51.605,51.955,50.435,51.255,3020953.0
2020-02-28,50.2,51.06,49.41,50.39,5670553.0
2020-03-02,50.06,50.745,49.63,50.645,3091368.0
2020-03-03,50.885,51.07,49.91,49.975,4126013.0
2020-03-04,50.405,50.76,50.06,50.76,2647653.0
2020-03-05,49.955,50.09,48.885,49.345,3492385.0
2020-03-06,48.44,48.71,47.895,48.145,3583360.0
2020-03-09,43.07,45.915,42.47,42.62,7177147.0
2020-03-10,44.34,44.455,42.005,43.275,7530284.0
2020-03-11,42.425,43.235,41.865,41.965,4828742.0
2020-03-12,38.43,39.18,35.105,36.355,9851136.0
2020-03-13,37.985,42.55,37.975,42.475,7329441.0
2020-03-16,38.035,40.33,36.95,37.79,5255847.0
2020-03-17,38.55,39.98,36.385,38.765,5528188.0
2020-03-18,37.705,38.005,34.51,35.845,5147892.0
2020-03-19,35.265,36.535,34.455,36.37,4637909.0
2020-03-20,36.85,39.36,35.3,35.905,7989173.0
2020-03-23,35.42,36.29,33.285,33.525,7363227.0
2020-03-24,35.515,38.155,35.285,37.505,5543369.0
2020-03-25,38.52,42.335,37.54,41.085,5190594.0
2020-03-26,40.905,42.915,40.64,41.675,4388290.0
2020-03-27,39.955,40.72,38.645,38.96,3921843.0
2020-03-30,38.88,39.55,37.97,39.335,6169773.0
2020-03-31,39.535,41.565,39.4,41.24,4230944.0
2020-04-01,40.035,40.175,38.945,39.025,5258698.0
2020-04-02,39.44,40.095,38.845,39.565,4013666.0
2020-04-03,39.265,39.655,38.525,39.175,3387644.0
2020-04-06,40.18,40.845,39.885,40.345,6506007.0
2020-04-07,41.665,42.42,40.275,40.505,4666323.0
2020-04-08,40.86,41.425,40.065,41.155,5587366.0
2020-04-09,41.665,42.355,41.165,41.88,4431440.0
2020-04-13,41.88,41.955,40.615,40.635,2246168.0
2020-04-14,41.335,41.505,40.02,40.52,3022358.0
2020-04-15,39.845,39.925,39.115,39.155,2609114.0
2020-04-16,39.21,39.37,37.845,37.905,2603400.0
2020-04-17,39.37,39.875,38.905,39.73,2548663.0
2020-04-20,38.925,40.495,38.21,39.955,3400796.0
2020-04-21,38.9,39.78,38.28,38.28,3147358.0
2020-04-22,39.045,39.19,38.38,38.745,2031784.0
2020-04-23,38.86,39.075,38.415,38.51,2138143.0
2020-04-24,38.67,38.97,38.15,38.925,1956978.0
2020-04-27,39.13,39.845,38.825,39.765,1926844.0
2020-04-28,40.21,40.655,39.925,40.46,2783217.0
2020-04-29,41.195,42.32,41.195,42.21,3085332.0
2020-04-30,41.605,41.8,40.715,40.715,3477571.0
2020-05-01,39.89,40.115,39.495,39.585,2867180.0
2020-05-04,39.29,39.765,38.555,39.1,3728587.0
2020-05-05,39.67,39.71,38.73,38.795,2673050.0
2020-05-06,39.075,39.305,38.32,38.635,2267138.0
2020-05-07,38.875,39.315,38.22,38.235,2662777.0
2020-05-08,38.73,38.855,38.36,38.635,1974489.0
2020-05-11,38.41,39.03,38.03,38.97,2333547.0
2020-05-12,39.155,39.585,38.455,38.48,1914429.0
2020-05-13,38.525,38.535,36.39,36.82,5559231.0
2020-05-14,36.375,37.52,35.835,36.885,4344463.0
2020-05-15,36.98,36.98,36.33,36.46,2694816.0
2020-05-19,38.305,38.465,37.225,37.27,3472972.0
2020-05-20,37.925,38.045,37.565,37.665,2139131.0
2020-05-21,37.665,37.845,36.985,37.55,2090654.0
2020-05-22,37.7,37.71,36.605,37.285,2248652.0
2020-05-25,37.575,37.94,37.38,37.935,1237063.0
2020-05-26,38.745,40.955,38.63,40.745,5416501.0
2020-05-27,41.465,42.605,41.41,42.3,4595930.0
2020-05-28,42.685,42.715,41.515,41.845,3633104.0
2020-05-29,41.335,41.355,40.03,40.255,3264928.0
2020-06-01,40.315,41.49,40.275,40.99,2092354.0
2020-06-02,41.475,41.99,41.415,41.735,2804912.0
2020-06-03,42.65,43.34,42.57,43.0,3259720.0
2020-06-04,43.065,43.34,42.3,43.085,2887583.0
2020-06-05,44.51,45.065,43.89,44.175,3105682.0
2020-06-08,45.025,45.095,44.05,44.48,2909082.0
2020-06-09,43.815,44.7,43.57,44.27,2336472.0
2020-06-10,44.245,44.38,43.42,43.73,2601573.0
2020-06-11,42.32,42.815,41.56,41.855,3630099.0
2020-06-12,43.175,43.355,42.285,42.69,3355527.0
2020-06-15,41.635,42.985,41.53,42.46,2653489.0
2020-06-16,43.57,43.59,42.335,42.865,3117322.0
2020-06-17,42.94,43.05,42.325,42.62,1739093.0
2020-06-18,42.32,42.665,41.975,42.245,2467344.0
2020-06-19,42.635,42.64,41.59,41.61,6623697.0
2020-06-22,41.605,41.65,41.19,41.4,187248.0
2020-06-23,42.035,42.035,41.16,41.43,2646330.0
2020-06-24,41.225,41.255,40.435,40.6,2329620.0
2020-06-25,40.41,41.02,40.395,40.87,1771101.0
2020-06-26,40.495,40.79,39.545,39.72,2896215.0
2020-06-29,39.925,40.97,39.885,40.585,4792996.0
2020-06-30,40.35,41.015,40.14,40.99,1985247.0
2020-07-02,41.445,41.715,41.045,41.195,2476043.0
2020-07-03,41.22,41.59,41.17,41.59,1191895.0
2020-07-06,42.035,42.125,41.435,41.695,4642807.0
2020-07-07,41.44,41.555,40.685,40.74,1866134.0
2020-07-08,40.775,40.925,40.07,40.575,2037275.0
2020-07-09,40.41,40.545,39.825,40.13,1872305.0
2020-07-10,40.175,41.235,40.13,41.175,1857946.0
2020-07-13,41.41,42.08,41.02,41.655,2546806.0
2020-07-14,41.57,41.76,41.3,41.57,2683244.0
2020-07-15,41.925,42.56,41.855,41.94,2482776.0
2020-07-16,41.685,42.63,41.665,42.295,2009949.0
2020-07-17,42.37,42.435,41.9,41.945,1428382.0
2020-07-20,41.79,41.9,41.37,41.56,2086241.0
2020-07-21,41.785,42.13,41.745,41.805,1595787.0
2020-07-22,41.755,41.885,41.405,41.745,1456796.0
2020-07-23,41.62,41.79,41.27,41.5,1568834.0
2020-07-24,41.435,41.47,40.99,41.185,1414182.0
2020-07-27,41.035,41.255,40.48,41.07,1396429.0
2020-07-28,40.925,41.01,40.695,40.805,1648192.0
2020-07-29,40.865,41.37,40.525,41.27,1780176.0
2020-07-30,40.775,41.37,40.45,41.355,2518310.0
2020-07-31,41.255,41.295,40.62,40.78,2371975.0
2020-08-04,40.775,41.435,40.775,40.945,2066223.0
2020-08-05,41.1,41.455,41.02,41.455,1214795.0
2020-08-06,41.515,41.8,41.345,41.64,1655905.0
2020-08-07,41.625,42.185,41.415,42.185,1610788.0
2020-08-10,42.295,42.895,42.26,42.88,1786262.0
2020-08-11,43.265,43.735,43.08,43.175,2328206.0
2020-08-12,43.63,43.735,43.375,43.555,1975906.0
2020-08-13,43.505,43.535,43.0,43.13,1668640.0
2020-08-14,42.775,42.96,42.53,42.76,2010195.0
2020-08-17,42.755,42.755,42.19,42.415,1295004.0
2020-08-18,42.495,42.53,42.085,42.28,1345450.0
2020-08-19,42.08,42.375,41.87,41.945,1856496.0
2020-08-20,41.7,41.835,41.495,41.545,2116130.0
2020-08-21,41.42,41.47,40.98,41.185,2446877.0
2020-08-24,41.515,41.87,41.33,41.87,2311164.0
2020-08-25,41.515,42.05,41.145,41.59,3025950.0
2020-08-26,41.91,42.56,41.635,42.045,4251994.0
2020-08-27,42.13,42.745,41.96,42.66,2789169.0
2020-08-28,42.895,42.91,41.93,42.1,2138503.0
2020-08-31,42.07,42.07,41.64,41.79,2413425.0
2020-09-01,41.625,41.68,41.02,41.235,3222278.0
2020-09-02,41.33,41.97,41.3,41.425,2653101.0
2020-09-03,41.685,41.925,40.885,40.99,3836097.0
2020-09-04,41.265,41.6,40.7,41.025,3360242.0
2020-09-08,40.915,40.99,40.38,40.665,2607817.0
2020-09-09,40.97,41.385,40.81,41.1,2058055.0
2020-09-10,41.355,41.355,40.745,40.915,2122595.0
2020-09-11,40.91,41.28,40.835,41.055,1693862.0
2020-09-14,41.315,41.325,40.91,41.01,1686053.0
2020-09-15,41.085,41.33,40.975,41.17,1614164.0
2020-09-16,41.22,41.36,40.775,40.825,1912103.0
2020-09-17,40.595,41.055,40.525,40.91,1638294.0
2020-09-18,40.87,40.96,40.625,40.885,4408225.0
2020-09-21,40.405,40.465,39.69,40.465,3642104.0
2020-09-22,40.495,41.01,40.165,40.265,2226190.0
2020-09-23,40.59,40.855,40.085,40.13,2507473.0
2020-09-24,40.1,40.55,39.945,40.19,2488593.0
2020-09-25,40.115,40.41,39.96,40.375,2292910.0
2020-09-28,41.025,41.645,40.885,41.495,3396250.0
2020-09-29,41.48,41.515,40.85,41.1,4450389.0
2020-09-30,41.205,41.57,40.91,41.01,4624173.0
2020-10-01,41.17,41.25,40.775,41.065,2190829.0
2020-10-02,40.685,41.63,40.655,41.585,2894151.0
2020-10-05,41.74,42.155,41.475,42.045,2893327.0
2020-10-06,42.195,42.595,41.96,42.155,5675251.0
2020-10-07,42.515,42.82,42.42,42.7,4270994.0
2020-10-08,42.855,42.945,42.655,42.75,1737636.0
2020-10-09,42.93,42.945,42.365,42.515,1727558.0
2020-10-13,42.795,42.835,42.03,42.32,1963061.0
2020-10-14,42.41,42.515,42.02,42.08,177303.0
2020-10-15,41.9,42.465,41.675,42.285,1533145.0
2020-10-16,42.39,42.545,42.18,42.33,1229293.0
2020-10-19,42.525,42.525,41.83,42.01,1534705.0
2020-10-20,42.315,42.365,41.815,41.875,1605370.0
2020-10-21,41.855,42.075,41.705,41.915,1246155.0
2020-10-22,41.92,42.63,41.905,42.485,2273580.0
2020-10-23,42.76,43.22,42.735,43.08,2213496.0
2020-10-26,42.91,42.93,42.315,42.69,2089754.0
2020-10-27,42.5,42.555,41.74,42.005,2708779.0
2020-10-28,41.555,41.66,40.895,40.895,3355294.0
2020-10-29,40.895,41.84,40.625,41.6,2858970.0
2020-10-30,41.47,41.765,41.23,41.705,2456422.0
2020-11-02,41.965,42.045,41.525,41.885,1990620.0
2020-11-03,42.27,42.645,42.15,42.435,3388420.0
2020-11-04,42.345,42.835,41.8,42.595,2301203.0
2020-11-05,42.87,42.97,42.615,42.67,2075973.0
2020-11-06,42.825,42.945,42.365,42.575,2026463.0
2020-11-09,44.075,45.79,43.985,45.04,7597182.0
2020-11-10,45.205,46.335,45.145,46.225,3993969.0
2020-11-11,46.715,46.715,46.15,46.32,2786939.0
2020-11-12,45.96,46.24,45.6,45.865,2419095.0
2020-11-13,45.96,46.135,45.785,45.81,2266588.0
2020-11-16,46.565,46.895,46.345,46.78,2648856.0
2020-11-17,46.335,47.085,46.33,46.735,2461056.0
2020-11-18,46.97,47.695,46.795,47.37,2426012.0
2020-11-19,47.145,47.52,47.055,47.46,1825728.0
2020-11-20,47.545,47.89,47.24,47.83,2175511.0
2020-11-23,48.26,48.41,48.015,48.125,2320080.0
2020-11-24,48.815,48.945,48.425,48.56,2795343.0
2020-11-25,48.415,48.795,48.23,48.71,2046065.0
2020-11-26,48.645,48.945,48.52,48.885,925610.0
2020-11-27,48.885,49.24,48.75,48.89,1914642.0
2020-11-30,48.65,48.785,47.62,47.62,3070052.0
2020-12-01,48.675,49.575,48.675,48.975,4213180.0
2020-12-02,49.065,49.87,48.755,49.84,2762477.0
2020-12-03,49.925,50.295,49.795,50.03,2496567.0
2020-12-04,50.2,51.04,50.005,50.86,2632332.0
2020-12-07,50.775,50.895,50.445,50.645,1722420.0
2020-12-08,50.76,51.53,50.625,51.395,2213257.0
2020-12-09,51.61,51.775,51.325,51.505,2196728.0
2020-12-10,51.25,51.59,51.07,51.455,1806637.0
2020-12-11,51.15,51.8,51.1,51.77,1750751.0
2020-12-14,52.13,52.14,51.35,51.355,2060640.0
2020-12-15,51.665,51.905,51.28,51.325,2096977.0
2020-12-16,51.3,51.545,51.04,51.3,1932781.0
2020-12-17,51.31,51.415,51.1,51.315,1642472.0
2020-12-18,51.395,51.46,51.055,51.18,6394321.0
2020-12-21,50.82,51.25,50.495,51.135,2009783.0
2020-12-22,51.415,51.415,51.015,51.225,1350764.0
2020-12-23,51.355,51.745,51.235,51.56,1814682.0
2020-12-24,51.595,51.745,51.425,51.64,2452190.0
2020-12-29,51.99,52.01,51.67,51.745,1649381.0
2020-12-30,51.915,52.145,51.805,51.82,3346901.0
2020-12-31,51.835,52.21,51.71,51.835,4152090.0
2021-01-04,52.095,52.19,51.48,51.7,2366532.0
2021-01-05,51.58,51.99,51.57,51.86,3849945.0
2021-01-06,51.785,52.51,51.76,52.295,4755552.0
2021-01-07,52.525,52.75,52.29,52.67,2281537.0
2021-01-08,52.41,52.53,51.845,51.96,3296651.0
2021-01-11,51.71,52.235,51.7,51.96,1706250.0
2021-01-12,52.06,52.655,51.955,52.555,1945626.0
2021-01-13,52.595,52.83,52.525,52.7,1542149.0
2021-01-14,52.745,53.655,52.455,53.41,2353919.0
2021-01-15,53.265,53.76,53.22,53.6,1716087.0
2021-01-18,53.64,53.745,53.54,53.745,981771.0
2021-01-19,53.82,54.335,53.76,54.02,2596484.0
2021-01-20,54.255,54.255,53.71,53.875,1882089.0
2021-01-21,53.845,53.905,53.31,53.425,1599351.0
2021-01-22,53.145,53.175,52.64,52.985,2394215.0
2021-01-25,52.82,53.4,52.625,53.395,1732221.0
2021-01-26,53.44,53.465,52.985,53.09,1185320.0
2021-01-27,52.675,52.845,52.03,52.12,2815223.0
2021-01-28,52.45,53.15,51.96,52.8,2211792.0
2021-01-29,52.4,52.6,51.835,52.065,2481299.0
2021-02-01,52.295,52.595,52.135,52.425,1659233.0
2021-02-02,52.74,53.02,52.63,52.89,1553455.0
2021-02-03,52.83,52.925,52.57,52.76,1786307.0
2021-02-04,52.945,53.42,52.875,53.35,1572467.0
2021-02-05,53.515,53.585,53.235,53.435,1573671.0
2021-02-08,53.545,54.095,53.51,54.045,1896854.0
2021-02-09,54.05,54.255,53.84,54.15,2071955.0
2021-02-10,54.13,54.15,53.615,53.89,1497999.0
2021-02-11,53.845,53.99,53.64,53.99,1793566.0
2021-02-12,54.0,54.385,53.99,54.21,1459147.0
2021-02-16,54.395,54.745,54.32,54.405,1667483.0
2021-02-17,54.24,54.55,54.175,54.205,1991208.0
2021-02-18,54.095,54.34,53.86,54.265,1796982.0
2021-02-19,54.28,54.79,54.16,54.595,2361242.0
2021-02-22,54.53,55.32,54.51,55.03,2429135.0
2021-02-23,55.73,56.855,55.585,56.57,4412760.0
2021-02-24,56.785,58.72,56.565,58.265,6004045.0
2021-02-25,58.26,58.39,57.365,57.745,3473435.0
2021-02-26,57.455,57.74,56.615,56.8,3325395.0
2021-03-01,57.34,57.89,56.93,57.68,2403945.0
2021-03-02,58.02,58.875,57.8,58.51,3037459.0
2021-03-03,58.86,59.145,58.535,58.77,2128117.0
2021-03-04,58.595,59.155,57.92,58.225,3092556.0
2021-03-05,58.715,59.25,58.64,59.115,3296334.0
2021-03-08,59.305,59.93,59.16,59.58,2732964.0
2021-03-09,59.64,60.045,59.205,59.565,2083116.0
2021-03-10,59.67,60.63,59.655,60.375,2195496.0
2021-03-11,60.485,60.83,60.31,60.465,2015735.0
2021-03-12,61.245,61.295,60.195,60.55,1931972.0
2021-03-15,60.57,60.67,59.975,60.13,1874022.0
2021-03-16,60.22,60.465,59.955,60.25,1339747.0
2021-03-17,60.435,60.945,60.26,60.265,2481034.0
2021-03-18,60.625,61.195,60.39,60.41,2515085.0
2021-03-19,60.295,60.34,59.585,60.105,9270397.0
2021-03-22,59.93,60.105,59.58,59.975,1444912.0
2021-03-23,59.92,60.115,59.52,59.585,1810930.0
2021-03-24,59.685,60.05,59.625,59.665,1477446.0
2021-03-25,59.645,60.23,59.585,60.015,2158475.0
2021-03-26,60.31,60.815,60.28,60.71,2254437.0
2021-03-29,60.495,60.76,60.19,60.595,1850419.0
2021-03-30,60.61,60.875,60.565,60.73,3891484.0
2021-03-31,60.87,60.87,59.875,60.02,5040773.0
2021-04-01,60.155,60.325,59.94,60.31,2256611.0
2021-04-05,60.275,60.73,60.225,60.475,1943791.0
2021-04-06,60.535,60.73,60.28,60.375,3203895.0
2021-04-07,60.405,60.635,60.295,60.295,3777222.0
2021-04-08,60.15,60.465,59.78,60.465,2263828.0
2021-04-09,60.62,60.62,60.22,60.48,1639681.0
2021-04-12,60.575,60.72,60.18,60.615,2176717.0
2021-04-13,60.42,60.605,59.855,59.855,2833927.0
2021-04-14,59.925,60.25,59.785,59.92,1813566.0
2021-04-15,60.065,60.195,59.655,59.795,1210401.0
2021-04-16,60.12,60.12,59.835,59.92,1174207.0
2021-04-19,59.925,60.15,59.555,59.595,1413408.0
2021-04-20,59.64,59.665,59.105,59.275,1980890.0
2021-04-21,59.23,59.9,59.035,59.815,1555667.0
2021-04-22,59.88,60.01,59.63,59.855,1813197.0
2021-04-23,59.925,60.295,59.715,60.235,2033757.0
2021-04-26,60.24,60.73,60.195,60.25,1541426.0
2021-04-27,60.46,60.92,60.19,60.445,1785366.0
2021-04-28,60.53,60.745,60.395,60.49,1761449.0
2021-04-29,60.735,60.83,60.475,60.645,2296651.0
2021-04-30,60.425,60.535,60.275,60.445,2071857.0
2021-05-03,60.73,61.075,60.56,60.575,2791707.0
2021-05-04,60.435,60.675,60.275,60.505,1723491.0
2021-05-05,60.495,60.975,60.38,60.875,1764707.0
2021-05-06,60.665,61.23,60.665,61.205,2075174.0
2021-05-07,60.935,61.425,60.93,61.34,1549077.0
2021-05-10,61.445,61.865,61.355,61.355,1850493.0
2021-05-11,61.045,61.455,60.45,60.63,3129497.0
2021-05-12,60.62,61.005,60.295,60.42,1855452.0
2021-05-13,60.375,61.395,60.365,61.255,2638012.0
2021-05-14,61.345,61.665,61.34,61.595,1521563.0
2021-05-17,61.555,61.855,61.43,61.81,1652402.0
2021-05-18,61.855,62.04,61.355,61.43,1992664.0
2021-05-19,61.005,61.31,60.63,61.215,3130667.0
2021-05-20,61.215,61.375,60.79,61.07,2882156.0
2021-05-21,61.2,61.37,60.885,61.03,2255141.0
2021-05-25,61.355,61.955,61.345,61.445,2648832.0
2021-05-26,61.68,62.14,61.41,62.09,2257479.0
2021-05-27,62.26,62.69,62.055,62.545,2494628.0
2021-05-28,62.915,62.935,62.41,62.8,1779332.0
2021-05-31,62.935,63.055,62.59,62.715,1540448.0
2021-06-01,63.16,63.185,61.91,62.46,3757457.0
2021-06-02,62.845,63.27,62.715,63.23,2663991.0
2021-06-03,63.13,63.41,62.99,63.045,1982795.0
2021-06-04,63.09,63.225,62.56,62.715,1662572.0
2021-06-07,62.915,62.93,62.495,62.665,1309074.0
2021-06-08,62.835,62.915,62.495,62.68,1676709.0
2021-06-09,62.56,62.615,62.25,62.53,1636753.0
2021-06-10,62.845,63.045,62.375,62.42,1682168.0
2021-06-11,62.55,62.73,62.365,62.52,1258241.0
2021-06-14,62.52,62.575,62.225,62.425,1577752.0
2021-06-15,62.565,62.86,62.445,62.73,1625388.0
2021-06-16,62.785,63.315,62.635,63.285,1823505.0
2021-06-17,63.315,63.6,62.295,62.405,3283658.0
2021-06-18,61.88,62.09,61.16,61.29,8423502.0
2021-06-21,61.545,61.91,61.36,61.665,1770100.0
2021-06-22,61.885,61.92,61.29,61.495,1632747.0
2021-06-23,61.6,61.815,61.485,61.725,1606257.0
2021-06-24,61.925,61.99,61.51,61.965,1835239.0
2021-06-25,61.965,62.49,61.925,62.465,1922458.0
2021-06-28,62.375,62.535,61.79,61.965,2041533.0
2021-06-29,62.09,62.375,62.05,62.225,3225327.0
2021-06-30,62.11,62.335,62.005,62.26,3634132.0
2021-07-02,62.745,62.925,62.2,62.55,4589317.0
2021-07-05,62.755,62.84,62.3,62.6,993170.0
2021-07-06,62.67,62.67,61.925,61.96,4536499.0
2021-07-07,62.08,62.12,61.585,61.71,4420359.0
2021-07-08,61.35,61.365,60.48,60.855,2679560.0
2021-07-09,61.185,61.87,61.12,61.615,4701470.0
2021-07-12,61.53,62.01,61.24,61.92,1170553.0
2021-07-13,62.08,62.255,61.585,61.77,1440146.0
2021-07-14,61.81,62.065,61.56,61.745,1370158.0
2021-07-15,61.66,61.99,61.53,61.865,1414617.0
2021-07-16,62.02,62.06,61.31,61.315,1279779.0
2021-07-19,60.91,60.935,59.825,59.95,2737639.0
2021-07-20,60.05,60.89,59.785,60.64,1691885.0
2021-07-21,61.005,61.325,60.855,60.905,1580931.0
2021-07-22,60.815,60.9,60.185,60.425,1254106.0
2021-07-23,60.795,61.21,60.66,60.85,1463532.0
2021-07-26,60.935,61.1,60.63,60.89,1375825.0
2021-07-27,60.7,61.19,60.475,60.825,1625407.0
2021-07-28,60.835,61.215,60.48,61.065,1418542.0
2021-07-29,61.225,61.65,61.215,61.42,1585997.0
2021-07-30,61.255,61.45,60.595,60.81,2916298.0
2021-08-03,60.815,61.19,60.49,61.05,1607739.0
2021-08-04,60.87,61.325,60.755,60.995,1109310.0
2021-08-05,61.215,61.555,61.03,61.46,1399105.0
2021-08-06,61.7,62.155,61.645,62.155,1634191.0
2021-08-09,62.035,62.42,61.815,62.31,1034331.0
2021-08-10,62.27,63.1,62.24,63.025,2287836.0
2021-08-11,63.02,63.425,62.74,63.31,1753583.0
2021-08-12,63.365,63.495,62.95,63.34,1490989.0
2021-08-13,63.395,63.48,63.06,63.23,1206843.0
2021-08-16,63.05,63.285,62.69,63.275,1438156.0
2021-08-17,63.1,63.225,62.685,62.9,1860454.0
2021-08-18,62.785,63.175,62.56,62.76,1558168.0
2021-08-19,62.55,62.66,61.905,62.17,2532008.0
2021-08-20,62.19,62.565,61.925,62.42,1756881.0
2021-08-23,62.545,62.76,62.44,62.655,1843560.0
2021-08-24,62.775,62.98,62.13,62.16,2013517.0
2021-08-25,62.355,63.05,62.28,62.965,3375234.0
2021-08-26,63.02,63.09,62.245,62.315,2487402.0
2021-08-27,62.34,62.535,61.78,61.995,3065201.0
2021-08-30,62.105,62.115,61.335,61.37,2870606.0
2021-08-31,61.385,61.635,60.965,61.03,2712482.0
2021-09-01,61.1,61.52,60.92,60.95,1816936.0
2021-09-02,61.05,61.245,60.88,61.155,1684621.0
2021-09-03,61.16,61.265,60.925,61.005,1254227.0
2021-09-07,61.2,61.52,60.995,61.03,1834235.0
2021-09-08,61.06,61.28,60.88,60.96,1644049.0
2021-09-09,60.95,61.295,60.855,61.03,1529676.0
2021-09-10,61.23,61.28,60.865,60.95,1530488.0
2021-09-13,61.295,61.59,61.005,61.19,1205261.0
2021-09-14,61.255,61.27,60.605,60.67,1846298.0
2021-09-15,60.67,61.26,60.545,61.175,1886082.0
2021-09-16,61.38,61.52,61.045,61.31,1485813.0
2021-09-17,61.005,61.475,60.69,61.06,5433841.0
2021-09-20,60.465,60.505,59.225,59.91,3603608.0
2021-09-21,60.23,60.6,59.995,59.995,2176348.0
2021-09-22,60.355,60.63,60.195,60.23,1773006.0
2021-09-23,60.42,61.145,60.395,60.98,1539266.0
2021-09-24,60.91,61.19,60.91,61.105,1091563.0
2021-09-27,61.365,61.855,61.355,61.76,2058167.0
2021-09-28,61.66,61.99,61.35,61.49,3402257.0
2021-09-29,61.685,61.905,61.48,61.56,4065650.0
2021-09-30,61.575,61.725,60.585,60.88,2814594.0
2021-10-01,61.03,61.555,60.455,61.42,7544252.0
2021-10-04,61.16,61.82,60.98,61.2,2089406.0
2021-10-05,61.38,61.71,61.11,61.56,1780473.0
2021-10-06,61.025,61.395,60.875,61.26,8542922.0
2021-10-07,61.775,61.835,61.245,61.385,3297548.0
2021-10-08,61.37,61.995,61.22,61.91,2117808.0
2021-10-12,61.78,62.145,61.6,62.035,1600848.0
2021-10-13,62.01,62.175,61.33,62.075,1872427.0
2021-10-14,62.255,62.595,62.08,62.46,1902066.0
2021-10-15,62.76,63.08,62.69,62.95,2115127.0
2021-10-18,62.91,63.22,62.8,63.19,1663387.0
2021-10-19,63.305,63.97,63.22,63.97,2204585.0
2021-10-20,63.96,64.655,63.81,64.655,2251729.0
2021-10-21,64.46,64.695,64.12,64.435,1328743.0
2021-10-22,64.405,64.715,64.325,64.58,1318389.0
2021-10-25,64.715,65.145,64.625,65.06,1969574.0
2021-10-26,65.145,65.655,64.96,65.565,1567975.0
2021-10-27,65.535,65.63,65.135,65.25,2230654.0
2021-10-28,65.32,65.445,65.03,65.09,1556577.0
2021-10-29,65.02,65.17,63.94,64.095,4380455.0
2021-11-01,64.49,64.8,64.225,64.745,1665374.0
2021-11-02,64.81,65.14,64.505,64.935,1579750.0
2021-11-03,65.1,65.625,64.885,65.455,1633697.0
2021-11-04,65.525,65.63,64.925,65.505,1850578.0
2021-11-05,65.62,66.055,65.425,65.47,2018990.0
2021-11-08,65.63,65.97,65.205,65.29,1528191.0
2021-11-09,65.18,65.485,64.825,65.44,1280050.0
2021-11-10,65.425,65.685,65.315,65.335,1273537.0
2021-11-11,65.635,65.635,65.18,65.315,1028667.0
2021-11-12,65.29,65.905,65.11,65.875,2068242.0
2021-11-15,65.955,66.08,65.39,65.52,3097767.0
2021-11-16,65.63,65.725,65.28,65.36,1115200.0
2021-11-17,65.465,65.56,64.87,65.235,1625956.0
2021-11-18,65.02,65.39,64.865,65.375,1555165.0
2021-11-19,65.03,65.29,64.75,65.22,1561770.0
2021-11-22,65.47,65.525,64.995,65.03,1701712.0
2021-11-23,65.205,65.88,65.205,65.88,1956552.0
2021-11-24,65.765,65.96,65.6,65.74,1454353.0
2021-11-25,65.96,66.35,65.81,66.26,1231189.0
2021-11-26,65.29,65.295,64.135,64.39,4110350.0
2021-11-29,64.9,65.275,64.05,64.325,2333991.0
2021-11-30,64.185,64.395,62.89,63.02,5926324.0
2021-12-01,63.98,65.88,63.805,65.18,4955518.0
2021-12-02,65.54,67.045,65.495,66.87,4760451.0
2021-12-03,66.725,66.995,66.12,66.295,3729283.0
2021-12-06,66.575,67.445,66.49,66.955,3874103.0
2021-12-07,67.345,67.665,67.185,67.51,3158390.0
2021-12-08,67.55,67.735,67.145,67.51,2736941.0
2021-12-09,67.24,67.84,67.005,67.78,3085411.0
2021-12-10,67.935,68.34,67.755,68.03,2818392.0
2021-12-13,68.03,68.14,67.595,67.855,2879865.0
2021-12-14,67.54,68.41,67.54,68.055,2401291.0
2021-12-15,68.055,68.725,67.825,68.475,2707176.0
2021-12-16,68.735,69.265,68.665,68.765,2454484.0
2021-12-17,67.54,69.225,67.54,68.955,4829789.0
2021-12-20,68.475,68.725,67.875,68.59,3317412.0
2021-12-21,69.2,69.66,69.02,69.27,3507030.0
2021-12-22,69.24,70.07,69.17,70.045,2332231.0
2021-12-23,70.07,70.875,70.07,70.55,2023822.0
2021-12-24,70.86,70.995,70.7,70.905,607618.0
2021-12-29,71.885,72.275,71.575,72.06,2606694.0
2021-12-30,72.42,72.5,71.965,72.09,3438286.0
2021-12-31,71.805,72.065,71.28,71.525,3231069.0
2022-01-04,72.48,73.0,72.34,72.56,3505722.0
2022-01-05,72.76,73.065,72.065,72.065,2695477.0
2022-01-06,72.66,73.145,72.315,72.88,3703053.0
2022-01-07,73.01,73.25,72.69,73.075,2660186.0
2022-01-10,73.2,73.36,72.33,72.625,2151524.0
2022-01-11,72.68,73.335,72.53,73.33,2250660.0
2022-01-12,73.215,73.97,73.21,73.24,2464929.0
2022-01-13,73.45,73.91,73.385,73.63,2350924.0
2022-01-14,73.385,73.83,73.065,73.71,2926625.0
2022-01-17,73.73,74.55,73.73,74.55,1243569.0
2022-01-18,73.99,74.03,73.49,73.77,2808281.0
2022-01-19,73.91,73.96,72.53,72.76,2790145.0
2022-01-20,72.635,73.385,72.54,72.715,2145729.0
2022-01-21,71.97,72.515,71.395,71.86,3356589.0
2022-01-24,70.32,71.1,69.695,71.075,4256967.0
2022-01-25,70.765,71.945,69.965,71.54,3175854.0
2022-01-26,72.285,72.82,71.93,72.265,3314511.0
2022-01-27,72.88,73.315,72.13,72.425,3069696.0
2022-01-28,72.395,72.425,71.37,72.145,3611490.0
2022-01-31,71.955,73.16,71.725,73.13,2750031.0
2022-02-01,73.24,73.95,72.955,73.67,2101894.0
2022-02-02,73.88,74.545,73.705,74.36,2002610.0
2022-02-03,73.975,74.55,73.96,74.15,1500858.0
2022-02-04,74.28,74.79,74.105,74.56,1593047.0
2022-02-07,74.585,74.79,74.2,74.64,1515900.0
2022-02-08,75.005,75.66,74.92,75.47,1756016.0
2022-02-09,75.86,75.875,74.95,75.11,1631860.0
2022-02-10,75.04,75.08,74.325,74.44,2142526.0
2022-02-11,74.365,74.98,74.03,74.39,2071667.0
2022-02-14,74.17,74.39,73.555,73.895,1953827.0
2022-02-15,74.32,74.575,74.08,74.305,1786708.0
2022-02-16,73.99,74.63,73.97,74.07,1631142.0
2022-02-17,73.945,74.04,73.345,73.495,2505557.0
2022-02-18,73.815,73.87,73.275,73.375,2039034.0
2022-02-22,72.69,73.395,72.49,73.215,2222795.0
2022-02-23,73.295,73.435,72.44,72.7,2747959.0
2022-02-24,70.285,71.125,70.005,70.925,4601342.0
2022-02-25,71.65,73.44,71.325,73.225,3241023.0
2022-02-28,72.325,73.49,72.115,73.36,2117158.0
2022-03-01,73.495,74.36,72.22,72.595,2986022.0
2022-03-02,72.97,74.68,72.97,74.43,3003124.0
2022-03-03,74.665,75.34,74.2,74.95,2208584.0
2022-03-04,74.285,74.48,73.87,74.43,2583591.0
2022-03-07,74.205,74.735,73.485,73.61,2983874.0
2022-03-08,73.64,74.23,72.035,72.265,3733120.0
2022-03-09,73.05,74.48,72.68,74.0,2631750.0
2022-03-10,73.24,74.185,73.08,73.585,2697483.0
2022-03-11,73.825,74.535,73.175,73.32,4044626.0
2022-03-14,73.73,74.535,73.52,73.85,2613835.0
2022-03-15,73.93,74.11,73.04,73.355,2843382.0
2022-03-16,73.88,74.63,73.305,74.065,2799387.0
2022-03-17,73.895,74.225,73.71,74.05,2074821.0
2022-03-18,73.8,74.485,73.72,74.095,8294640.0
2022-03-21,74.535,74.775,73.96,74.135,2212043.0
2022-03-22,74.51,75.21,74.385,74.86,2079387.0
2022-03-23,74.48,74.56,72.585,72.635,3473443.0
2022-03-24,72.985,73.075,72.125,72.825,2311877.0
2022-03-25,72.97,73.59,72.835,73.455,1635342.0
2022-03-28,73.52,73.735,73.185,73.475,1553481.0
2022-03-29,73.895,74.175,73.305,73.615,1864191.0
2022-03-30,73.48,73.57,72.73,73.01,2476171.0
2022-03-31,72.72,73.25,71.485,71.565,4594499.0
2022-04-01,72.125,72.125,70.945,71.14,6977996.0
2022-04-04,71.56,71.705,70.695,71.52,2052626.0
2022-04-05,71.26,72.465,71.06,72.07,4629693.0
2022-04-06,71.49,71.865,70.91,71.075,4272575.0
2022-04-07,71.255,71.285,70.035,70.67,3307866.0
2022-04-08,70.8,71.295,70.68,70.745,1900337.0
2022-04-11,70.695,71.325,70.165,70.245,2322433.0
2022-04-12,70.245,70.42,69.07,69.265,2170137.0
2022-04-13,69.145,69.16,68.42,68.855,2460129.0
2022-04-14,68.96,69.305,68.75,68.79,1653622.0
2022-04-18,68.74,68.865,68.2,68.37,2307868.0
2022-04-19,68.595,69.435,68.5,69.33,1882538.0
2022-04-20,69.55,70.29,69.445,69.565,2306966.0
2022-04-21,70.035,70.67,69.64,69.81,2412953.0
2022-04-22,69.83,69.85,68.71,68.71,2162281.0
2022-04-25,68.42,68.76,67.56,68.605,2605110.0
2022-04-26,68.29,68.66,67.41,67.44,2159565.0
2022-04-27,67.35,67.665,66.13,66.205,3657058.0
2022-04-28,66.44,67.19,66.215,66.335,4804073.0
2022-04-29,66.36,66.78,65.63,65.71,2835004.0
2022-05-02,66.01,66.22,65.205,65.965,2368253.0
2022-05-03,66.115,67.2,65.875,66.865,2302375.0
2022-05-04,66.955,67.44,66.48,67.35,1885468.0
2022-05-05,67.265,67.45,65.89,66.625,2284191.0
2022-05-06,66.18,66.615,65.84,66.295,1580050.0
2022-05-09,65.67,66.195,65.525,65.755,1969925.0
2022-05-10,65.88,66.52,64.935,65.355,2114095.0
2022-05-11,65.38,66.23,64.775,65.09,1956847.0
2022-05-12,64.695,64.985,64.24,64.895,2091510.0
2022-05-13,65.43,65.72,65.155,65.485,1407321.0
2022-05-16,65.575,66.02,65.155,65.795,1176660.0
2022-05-17,66.14,66.925,66.11,66.77,1846474.0
2022-05-18,66.44,66.52,64.88,65.14,2162216.0
2022-05-19,64.62,65.52,64.345,65.01,1767834.0
2022-05-20,65.35,65.655,64.05,64.815,2202131.0
2022-05-24,65.835,66.01,64.83,65.73,2256239.0
2022-05-25,67.045,68.23,66.78,67.65,2533712.0
2022-05-26,67.925,68.685,67.86,68.12,2092028.0
2022-05-27,68.255,69.055,68.19,68.905,1868183.0
2022-05-30,69.38,69.44,68.99,69.01,817333.0
2022-05-31,68.645,69.39,68.34,69.29,1691506.0
2022-06-01,69.46,69.53,68.62,69.05,1871782.0
2022-06-02,68.78,69.645,68.565,69.495,1510721.0
2022-06-03,69.2,69.47,68.635,68.83,1532501.0
2022-06-06,69.075,69.37,68.315,68.345,1218517.0
2022-06-07,68.225,68.895,67.94,68.87,1470632.0
2022-06-08,68.775,68.78,67.795,68.19,1497461.0
2022-06-09,68.03,68.185,67.285,67.305,1794045.0
2022-06-10,66.51,66.64,65.76,66.19,2507636.0
2022-06-13,64.96,65.695,64.745,65.47,2176063.0
2022-06-14,65.565,65.76,64.815,65.155,1715406.0
2022-06-15,65.545,65.94,64.72,65.43,1740880.0
2022-06-16,64.42,64.565,63.385,64.13,2910538.0
2022-06-17,64.16,65.0,63.675,64.05,4770366.0
2022-06-20,64.435,64.85,64.065,64.775,1131776.0
2022-06-21,65.025,65.27,64.705,64.775,1760678.0
2022-06-22,64.115,64.22,62.94,62.96,2812020.0
2022-06-23,63.005,63.105,60.875,61.075,2907097.0
2022-06-24,61.4,61.74,60.88,61.035,2533325.0
2022-06-27,61.39,62.37,61.215,62.11,2006017.0
2022-06-28,62.555,62.915,61.655,61.91,1921226.0
2022-06-29,62.225,62.255,61.6,62.18,3763426.0
2022-06-30,61.39,61.71,60.595,61.535,2492508.0
2022-07-04,61.61,62.06,61.34,61.485,1242855.0
2022-07-05,61.3,61.595,60.275,61.215,2876498.0
2022-07-06,60.825,61.455,60.645,61.235,3535875.0
2022-07-07,61.44,62.2,61.44,61.71,2339428.0
2022-07-08,61.855,62.15,61.485,61.945,1108054.0
2022-07-11,61.69,61.825,61.43,61.775,1044902.0
2022-07-12,61.44,61.98,61.17,61.37,1525161.0
2022-07-13,61.005,61.1,60.105,60.645,1778985.0
2022-07-14,60.145,60.17,58.31,58.72,3214726.0
2022-07-15,59.185,59.595,58.76,59.3,1997083.0
2022-07-18,59.775,60.76,59.775,60.055,1490385.0
2022-07-19,60.535,61.52,60.535,61.315,1783861.0
2022-07-20,61.24,61.415,60.915,61.415,1380123.0
2022-07-21,61.39,61.7,60.96,61.7,1167038.0
2022-07-22,61.665,61.865,61.145,61.485,1141723.0
2022-07-25,61.71,62.34,61.595,62.02,1299023.0
2022-07-26,61.75,62.23,61.71,62.115,1405078.0
2022-07-27,62.255,63.155,62.175,62.805,2494186.0
2022-07-28,62.865,63.36,62.395,63.215,2260774.0
2022-07-29,63.265,64.19,63.255,63.88,2025386.0
2022-08-02,63.6,63.81,63.06,63.38,1659962.0
2022-08-03,63.73,64.13,63.38,63.885,1384794.0
2022-08-04,64.0,64.115,63.72,64.01,1157158.0
2022-08-05,64.105,64.475,63.7,64.255,1445735.0
2022-08-08,64.46,64.575,64.09,64.14,1360344.0
2022-08-09,64.125,64.23,63.365,63.64,1311496.0
2022-08-10,64.205,65.35,64.15,65.05,2205159.0
2022-08-11,65.46,65.655,65.125,65.27,1589212.0
2022-08-12,65.645,65.89,65.4,65.825,1452963.0
2022-08-15,65.785,66.455,65.575,66.425,1566898.0
2022-08-16,66.375,67.045,66.12,66.835,1976414.0
2022-08-17,66.53,66.9,66.365,66.885,1285013.0
2022-08-18,66.89,67.13,66.705,66.975,1299028.0
2022-08-19,66.785,66.97,66.165,66.525,1633245.0
2022-08-22,65.86,66.26,65.62,66.145,1718933.0
2022-08-23,65.425,65.465,62.55,62.675,5377364.0
2022-08-24,62.165,62.215,61.005,61.395,3598101.0
2022-08-25,61.415,62.395,61.215,61.98,2234253.0
2022-08-26,62.165,62.305,60.95,61.25,2224596.0
2022-08-29,60.84,61.02,60.545,60.85,1790425.0
2022-08-30,61.235,61.235,59.89,60.225,2133217.0
2022-08-31,60.21,60.3,59.415,59.465,1923691.0
2022-09-01,59.16,59.245,57.86,58.45,3536269.0
2022-09-02,58.915,59.465,58.3,58.475,2978277.0
2022-09-06,58.86,59.015,57.645,57.875,2259030.0
2022-09-07,57.54,58.185,57.28,58.065,2304849.0
2022-09-08,58.18,59.58,57.875,59.455,2510401.0
2022-09-09,60.06,60.31,59.835,60.045,2184615.0
2022-09-12,60.26,60.8,59.975,60.275,1835552.0
2022-09-13,59.655,59.76,58.685,58.965,2383365.0
2022-09-14,59.155,59.2,58.54,58.775,1793432.0
2022-09-15,58.745,59.12,58.35,58.425,2830813.0
2022-09-16,58.03,58.35,57.76,58.345,3453802.0
2022-09-19,57.965,58.695,57.78,58.62,1719013.0
2022-09-20,58.545,58.62,57.73,58.205,1871882.0
2022-09-21,58.435,58.475,57.475,57.5,2148374.0
2022-09-22,57.695,57.935,57.155,57.22,2463839.0
2022-09-23,56.67,56.745,55.935,56.69,2981600.0
2022-09-26,56.105,56.375,54.8,55.11,4357024.0
2022-09-27,55.435,55.55,54.455,54.665,4372522.0
2022-09-28,54.455,55.23,54.225,54.86,4896546.0
2022-09-29,54.57,54.575,53.625,54.115,3349177.0
2022-09-30,54.33,54.62,53.775,53.8,3053144.0
2022-10-03,54.075,54.905,54.0,54.555,2905751.0
2022-10-04,55.045,56.335,55.03,55.83,6214774.0
2022-10-05,55.36,55.455,54.805,55.37,2834664.0
2022-10-06,55.26,55.31,54.145,54.345,2843793.0
2022-10-07,54.155,54.27,53.455,53.955,2386667.0
2022-10-11,53.455,53.825,52.985,53.29,2688847.0
2022-10-12,53.25,53.815,52.99,53.265,2592156.0
2022-10-13,52.825,55.055,52.565,54.795,3071229.0
2022-10-14,55.32,55.46,54.39,54.465,2251813.0
2022-10-17,55.11,55.355,54.795,55.045,2253433.0
2022-10-18,55.905,56.02,55.055,55.355,2115991.0
2022-10-19,54.84,54.855,53.625,53.98,3438637.0
2022-10-20,53.855,54.345,53.155,53.2,2765765.0
2022-10-21,53.14,54.195,52.99,53.95,2364050.0
2022-10-24,54.295,54.37,53.63,53.78,1817337.0
2022-10-25,53.525,54.415,53.265,54.355,2544776.0
2022-10-26,54.255,54.88,54.05,54.395,2147838.0
2022-10-27,54.63,54.945,54.48,54.69,2777339.0
2022-10-28,54.955,55.405,54.84,55.055,1917037.0
2022-10-31,55.13,55.36,54.67,54.78,3092453.0
2022-11-01,55.235,55.38,54.505,54.895,1419528.0
2022-11-02,54.82,55.295,54.42,54.52,2479582.0
2022-11-03,54.24,54.355,53.8,53.915,2397907.0
2022-11-04,54.345,55.02,54.28,54.78,2044481.0
2022-11-07,55.03,55.195,54.645,55.085,1700622.0
2022-11-08,55.155,55.635,54.945,55.305,1765491.0
2022-11-09,55.18,55.295,54.79,54.915,1957334.0
2022-11-10,55.93,57.93,55.735,57.435,5389652.0
2022-11-11,57.635,57.7,56.685,57.135,2179121.0
2022-11-14,57.14,57.24,56.76,56.965,1905143.0
2022-11-15,57.565,57.865,56.985,57.86,2657659.0
2022-11-16,57.74,57.86,56.965,57.24,2411578.0
2022-11-17,56.875,57.36,56.795,57.24,1625033.0
2022-11-18,57.56,57.76,57.19,57.435,1883530.0
2022-11-21,57.435,58.405,57.31,58.39,2813072.0
2022-11-22,58.53,59.015,58.175,58.655,2223776.0
2022-11-23,58.655,59.12,58.455,58.99,2078766.0
2022-11-24,59.115,59.445,58.98,59.09,835985.0
2022-11-25,59.27,59.48,59.13,59.365,1461069.0
2022-11-28,59.355,59.67,58.955,59.445,3367978.0
2022-11-29,59.065,59.22,57.61,57.955,4383274.0
2022-11-30,58.05,58.5,56.92,58.38,4026480.0
2022-12-01,58.4,58.575,57.69,58.365,2730763.0
2022-12-02,57.95,58.0,57.34,57.35,2429246.0
2022-12-05,57.325,57.385,56.31,56.525,2351805.0
2022-12-06,56.66,57.01,56.325,56.85,2075209.0
2022-12-07,56.8,56.895,56.35,56.545,2006805.0
2022-12-08,56.635,56.86,56.235,56.685,2323910.0
2022-12-09,56.76,57.27,56.695,57.115,1538095.0
2022-12-12,57.06,57.11,56.07,56.725,2362685.0
2022-12-13,57.46,57.61,56.01,56.27,3274514.0
2022-12-14,56.26,56.525,55.305,55.42,2794155.0
2022-12-15,55.07,55.235,54.12,54.49,3060663.0
2022-12-16,54.115,54.68,54.055,54.27,4851139.0
2022-12-19,54.34,54.555,53.29,53.64,2046663.0
2022-12-20,54.0,54.87,53.665,54.315,2456398.0
2022-12-21,54.67,55.235,54.645,54.79,1848266.0
2022-12-22,54.52,54.79,54.005,54.755,2031160.0
2022-12-23,54.855,55.235,54.78,55.22,1740969.0
2022-12-28,55.305,55.47,54.33,54.44,2554481.0
2022-12-29,54.57,55.47,54.455,55.43,3507230.0
2022-12-30,55.32,55.425,54.705,55.185,2239008.0
2023-01-03,55.77,55.98,54.86,55.085,2602764.0
2023-01-04,55.32,56.395,55.28,56.115,4253232.0
2023-01-05,56.11,56.245,55.765,56.21,1561240.0
2023-01-06,56.36,57.2,56.25,56.775,2463928.0
2023-01-09,57.03,57.24,56.66,56.86,1459969.0
2023-01-10,56.935,57.205,56.8,57.13,1255590.0
2023-01-11,57.36,57.715,56.985,57.24,2087860.0
2023-01-12,57.555,58.085,57.4,57.935,1991133.0
2023-01-13,57.61,58.515,57.4,58.465,1968098.0
2023-01-16,58.485,58.915,58.415,58.795,1064297.0
2023-01-17,58.81,59.03,58.465,58.855,1546769.0
2023-01-18,58.98,59.43,58.405,58.49,2191969.0
2023-01-19,58.135,58.305,57.84,58.27,1670410.0
2023-01-20,58.315,58.465,57.965,58.465,1418419.0
2023-01-23,58.5,58.96,58.145,58.82,1404714.0
2023-01-24,58.73,58.83,58.415,58.66,1499667.0
2023-01-25,58.475,59.5,58.425,59.245,2567530.0
2023-01-26,59.295,60.165,59.27,60.165,2549132.0
2023-01-27,60.215,60.365,59.69,59.97,1878580.0
2023-01-30,59.715,60.08,59.71,60.04,1728304.0
2023-01-31,60.205,60.875,59.985,60.865,2444926.0
2023-02-01,60.89,61.4,60.64,61.135,2581742.0
2023-02-02,61.315,62.125,61.01,62.015,2974887.0
2023-02-03,62.11,62.275,61.645,61.99,2661737.0
2023-02-06,61.82,61.855,61.29,61.535,1919723.0
2023-02-07,61.315,62.53,61.095,62.32,2997640.0
2023-02-08,62.16,62.68,61.73,61.87,1684436.0
2023-02-09,62.11,62.375,61.56,61.785,1857780.0
2023-02-10,61.515,62.22,61.43,62.165,1757081.0
2023-02-13,62.185,62.81,62.16,62.665,1415992.0
2023-02-14,62.68,62.875,62.195,62.49,2152794.0
2023-02-15,62.285,62.69,62.055,62.225,1644270.0
2023-02-16,62.04,62.385,61.7,62.08,1748150.0
2023-02-17,61.92,61.94,61.535,61.645,2858007.0
2023-02-21,61.405,61.425,60.5,60.69,2388817.0
2023-02-22,60.53,60.62,60.065,60.475,2035530.0
2023-02-23,60.61,60.67,60.12,60.255,2225309.0
2023-02-24,60.01,60.315,59.58,60.285,2419135.0
2023-02-27,60.42,60.755,60.335,60.445,1735326.0
2023-02-28,59.15,59.175,56.7,56.985,7853130.0
2023-03-01,56.945,57.865,56.54,57.83,4480867.0
2023-03-02,57.985,58.13,57.35,58.11,2752966.0
2023-03-03,58.55,59.37,58.51,59.115,2053817.0
2023-03-06,59.31,59.91,59.185,59.395,1670716.0
2023-03-07,59.25,59.36,58.0,58.34,2448327.0
2023-03-08,58.485,58.535,57.83,58.06,2025167.0
2023-03-09,57.95,57.95,56.715,56.87,4416142.0
2023-03-10,56.615,56.675,55.29,55.54,5479009.0
2023-03-13,54.925,55.84,53.97,55.565,5040905.0
2023-03-14,56.685,56.895,55.38,55.77,3177828.0
2023-03-15,54.755,55.185,53.955,55.11,4699521.0
2023-03-16,54.84,56.11,54.3,55.535,3242883.0
2023-03-17,55.405,55.735,55.095,55.61,4749815.0
2023-03-20,55.815,55.965,55.31,55.565,2318833.0
2023-03-21,56.33,56.605,55.955,56.275,2801797.0
2023-03-22,56.735,56.76,56.125,56.175,2399233.0
2023-03-23,56.25,56.63,55.855,55.915,2227074.0
2023-03-24,55.45,55.77,54.755,55.645,2436442.0
2023-03-27,56.235,56.6,55.965,56.195,1835916.0
2023-03-28,56.015,56.575,55.98,56.33,2969772.0
2023-03-29,56.7,57.365,56.625,57.315,2840030.0
2023-03-30,57.485,57.875,57.105,57.285,2451089.0
2023-03-31,57.56,57.68,57.11,57.52,4134756.0
2023-04-03,57.27,57.905,57.23,57.83,2183562.0
2023-04-04,58.31,58.445,57.375,57.545,3902870.0
2023-04-05,57.235,57.93,57.17,57.915,2482243.0
2023-04-06,57.87,57.99,57.485,57.895,3328063.0
2023-04-10,57.87,58.265,57.725,58.01,1530121.0
2023-04-11,58.215,58.5,58.13,58.405,1757450.0
2023-04-12,58.685,58.995,58.31,58.37,1501016.0
2023-04-13,58.43,58.77,58.135,58.745,1407263.0
2023-04-14,59.2,59.295,58.515,58.74,1836698.0
2023-04-17,58.71,58.995,58.43,58.96,1879495.0
2023-04-18,59.14,59.355,58.875,59.245,1845656.0
2023-04-19,58.985,59.345,58.835,59.21,1839566.0
2023-04-20,58.92,59.2,58.91,59.02,1624217.0
2023-04-21,58.945,58.98,58.35,58.505,2415039.0
2023-04-24,58.345,58.505,57.835,58.045,3961707.0
2023-04-25,57.745,57.87,56.98,56.98,4147334.0
2023-04-26,56.835,57.415,56.825,57.115,1539921.0
2023-04-27,57.39,58.07,57.365,57.775,1928520.0
2023-04-28,57.545,58.075,57.51,58.025,1212911.0
2023-05-01,58.17,58.405,57.89,57.895,1320006.0
2023-05-02,57.795,57.83,56.325,56.565,2942964.0
2023-05-03,56.55,57.34,56.535,56.755,1854067.0
2023-05-04,56.5,56.535,55.805,56.335,2459093.0
2023-05-05,56.85,57.495,56.655,57.435,2226587.0
2023-05-08,57.64,58.085,57.475,57.725,1412037.0
2023-05-09,56.61,56.9,56.12,56.525,3148646.0
2023-05-10,56.78,56.925,56.335,56.705,1634404.0
2023-05-11,56.48,57.175,56.32,57.11,1324645.0
2023-05-12,57.26,57.46,56.72,57.075,1280600.0
2023-05-15,56.995,57.605,56.97,57.56,1160149.0
2023-05-16,57.315,57.56,56.705,56.745,1808963.0
2023-05-17,56.865,57.46,56.73,57.435,1455053.0
2023-05-18,57.38,57.615,57.09,57.5,1279023.0
2023-05-19,57.62,57.71,56.86,57.08,1553934.0
2023-05-23,56.66,57.5,56.655,57.065,1443621.0
2023-05-24,56.285,56.99,55.665,56.335,3340139.0
2023-05-25,56.3,57.41,56.2,57.245,3216434.0
2023-05-26,57.38,57.76,57.22,57.315,1878574.0
2023-05-29,57.475,57.845,57.355,57.745,635075.0
2023-05-30,57.605,57.795,56.865,56.98,1694659.0
2023-05-31,56.79,57.005,56.2,56.26,1816784.0
2023-06-01,56.37,56.78,55.96,56.26,1887871.0
2023-06-02,56.625,57.315,56.42,57.235,2229322.0
2023-06-05,57.32,57.38,56.515,56.535,1455750.0
2023-06-06,56.54,57.075,56.49,57.055,1426949.0
2023-06-07,57.005,57.175,56.715,56.995,1255461.0
2023-06-08,56.875,56.99,56.515,56.895,1848292.0
2023-06-09,56.805,57.08,56.655,56.74,1237980.0
2023-06-12,56.695,56.97,56.38,56.445,1407527.0
2023-06-13,56.565,57.11,56.49,56.99,1917629.0
2023-06-14,57.14,57.375,56.775,56.895,1553675.0
2023-06-15,56.865,57.26,56.78,57.22,2316564.0
2023-06-16,57.35,57.495,56.745,56.805,4535912.0
2023-06-19,56.935,57.125,56.79,57.065,518337.0
2023-06-20,56.99,57.05,55.99,56.01,2563471.0
2023-06-21,55.985,56.01,55.27,55.41,3044660.0
2023-06-22,55.27,55.34,54.715,54.835,2621083.0
2023-06-23,54.645,54.73,54.25,54.295,1828092.0
2023-06-26,54.25,55.03,54.235,54.945,1646355.0
2023-06-27,55.15,55.435,54.92,55.41,1508194.0
2023-06-28,55.52,55.7,55.28,55.47,1629645.0
2023-06-29,56.01,56.26,55.65,56.23,4791608.0
2023-06-30,56.56,57.05,56.555,56.865,2740983.0
2023-07-04,57.105,57.285,56.765,56.935,1295620.0
2023-07-05,56.64,56.755,56.3,56.49,1887431.0
2023-07-06,55.845,56.065,55.16,55.185,6070486.0
2023-07-07,55.035,56.09,54.965,55.76,2089942.0
2023-07-10,55.76,56.005,55.265,55.385,1735537.0
2023-07-11,55.37,55.7,55.13,55.63,1259812.0
2023-07-12,55.98,56.44,55.925,56.39,2251613.0
2023-07-13,56.535,57.155,56.43,57.14,2121182.0
2023-07-14,57.38,57.575,56.84,56.955,1458341.0
2023-07-17,56.765,57.175,56.73,57.145,1049269.0
2023-07-18,57.19,57.8,57.095,57.79,2431236.0
2023-07-19,57.915,58.47,57.855,58.435,1991055.0
2023-07-20,58.42,58.605,58.34,58.605,2729244.0
2023-07-21,58.7,58.74,58.47,58.645,1935128.0
2023-07-24,58.68,58.89,58.325,58.515,1940197.0
2023-07-25,58.69,58.81,56.86,56.99,6618965.0
2023-07-26,56.99,57.58,56.86,57.295,3060645.0
2023-07-27,57.415,57.93,57.295,57.38,1623611.0
2023-07-28,57.81,58.025,57.545,57.59,1344079.0
2023-07-31,57.575,58.13,57.565,57.895,1369718.0
2023-08-01,57.75,57.775,56.9,57.145,2068208.0
2023-08-02,56.73,56.815,56.16,56.43,2303066.0
2023-08-03,56.055,56.12,55.645,56.015,1899585.0
2023-08-04,56.15,56.545,56.015,56.125,1608852.0
2023-08-08,56.11,56.15,55.49,55.64,1916513.0
2023-08-09,55.585,55.75,55.405,55.665,1460442.0
2023-08-10,55.805,56.285,55.775,55.98,1294386.0
2023-08-11,55.84,56.335,55.785,56.325,1140900.0
2023-08-14,56.17,56.24,55.735,55.98,1570494.0
2023-08-15,55.63,55.775,54.965,55.125,2715412.0
2023-08-16,55.055,55.215,54.965,55.06,1469495.0
2023-08-17,55.325,55.41,54.72,54.755,1792525.0
2023-08-18,54.54,54.62,54.33,54.425,1549962.0
2023-08-21,54.365,54.46,54.07,54.13,1489074.0
2023-08-22,54.27,54.28,53.59,53.73,1917617.0
2023-08-23,53.875,54.585,53.765,54.47,1684818.0
2023-08-24,54.4,54.675,54.365,54.41,1239374.0
2023-08-25,54.67,54.82,53.79,54.165,1339814.0
2023-08-28,54.315,54.855,54.305,54.775,1158542.0
2023-08-29,54.68,56.31,54.655,56.255,3533452.0
2023-08-30,56.24,56.615,56.035,56.22,1802002.0
2023-08-31,56.24,56.485,55.695,55.91,1924051.0
2023-09-01,56.345,57.155,56.24,57.095,2991848.0
2023-09-05,56.97,57.26,56.16,56.25,2077287.0
2023-09-06,56.04,56.32,55.77,56.085,1758213.0
2023-09-07,56.195,56.37,55.505,55.63,1556226.0
2023-09-08,55.47,55.61,55.165,55.34,1155886.0
2023-09-11,55.395,55.935,55.105,55.735,1424927.0
2023-09-12,55.68,56.125,55.595,55.9,1044436.0
2023-09-13,56.185,56.545,56.02,56.51,1755673.0
2023-09-14,56.945,57.24,56.73,56.835,2750518.0
2023-09-15,56.92,57.175,56.605,57.145,4903330.0
2023-09-18,57.145,57.25,56.63,57.005,1309152.0
2023-09-19,56.79,56.935,56.465,56.525,1515303.0
2023-09-20,56.555,56.745,56.23,56.255,1705011.0
2023-09-21,56.04,56.45,55.295,55.305,3243874.0
2023-09-22,55.525,55.665,55.2,55.22,1400412.0
2023-09-25,55.125,55.22,54.46,54.555,2680003.0
2023-09-26,54.495,54.895,54.06,54.075,3273139.0
2023-09-27,54.315,54.35,53.625,53.665,2371364.0
2023-09-28,53.705,54.335,53.67,54.06,2373189.0
2023-09-29,54.38,54.51,53.785,54.005,2848358.0
2023-10-02,54.025,54.07,52.755,52.835,3274461.0
2023-10-03,52.525,52.56,51.07,51.585,4349729.0
2023-10-04,51.725,52.465,51.16,52.445,4187083.0
2023-10-05,52.615,53.02,52.34,52.95,2058806.0
2023-10-06,52.73,52.82,51.84,52.705,1823589.0
2023-10-10,52.64,53.42,52.605,53.36,1536097.0
2023-10-11,53.44,54.135,53.315,53.695,1952890.0
2023-10-12,53.67,53.725,52.94,53.135,1450241.0
2023-10-13,53.225,53.545,52.615,52.64,1579315.0
2023-10-16,52.87,53.35,52.39,53.305,1641014.0
2023-10-17,53.225,53.395,52.96,53.18,1910308.0
2023-10-18,52.915,52.915,52.0,52.03,1909703.0
2023-10-19,51.895,52.39,51.585,51.655,1916081.0
2023-10-20,51.525,51.675,50.185,50.28,2938795.0
2023-10-23,49.995,50.895,49.96,50.265,2667466.0
2023-10-24,50.465,50.565,49.68,49.845,2203965.0
2023-10-25,49.685,50.05,49.35,49.65,2352225.0
2023-10-26,49.41,50.105,49.375,49.785,2358898.0
2023-10-27,49.835,50.03,48.97,49.155,1904886.0
2023-10-30,49.635,50.04,49.5,49.83,1701430.0
2023-10-31,49.9,50.095,49.52,49.81,1533430.0
2023-11-01,49.99,50.245,49.525,50.12,2024431.0
2023-11-02,51.23,52.35,50.795,52.23,2842785.0
2023-11-03,52.74,53.04,52.455,52.49,2217340.0
2023-11-06,52.65,52.89,52.25,52.55,1336384.0
2023-11-07,52.34,52.6,52.175,52.455,984512.0
2023-11-08,52.295,52.77,51.95,52.01,2049311.0
2023-11-09,52.31,52.755,52.23,52.32,1337790.0
2023-11-10,52.4,52.505,52.01,52.295,1621802.0
2023-11-13,52.195,52.78,52.135,52.47,1903151.0
2023-11-14,53.27,53.75,53.13,53.43,2563766.0
2023-11-15,53.74,54.08,53.33,53.68,2420785.0
2023-11-16,53.75,53.81,53.255,53.73,1601250.0
2023-11-17,54.07,54.38,53.945,54.195,1405525.0
2023-11-20,54.255,54.275,53.89,54.105,1302794.0
2023-11-21,54.04,54.28,53.565,53.59,1713691.0
2023-11-22,53.625,53.795,53.27,53.375,1653724.0
2023-11-23,53.395,53.65,53.36,53.375,524091.0
2023-11-24,53.18,53.51,53.015,53.34,1217967.0
2023-11-27,53.225,53.51,52.86,53.45,2344164.0
2023-11-28,50.955,51.835,50.415,51.07,7198223.0
2023-11-29,51.45,53.135,51.345,52.97,3970191.0
2023-11-30,53.225,53.91,52.925,53.845,2718349.0
2023-12-01,53.76,54.13,53.45,54.115,2707862.0
2023-12-04,53.81,54.185,53.605,53.89,1879988.0
2023-12-05,53.67,53.765,53.075,53.455,2676819.0
2023-12-06,53.67,53.99,52.915,52.97,2928660.0
2023-12-07,53.075,53.6,52.88,53.35,2451035.0
2023-12-08,53.37,54.05,53.36,54.025,2561580.0
2023-12-11,54.04,54.115,53.545,54.06,1889172.0
2023-12-12,54.0,54.12,53.66,54.06,1492310.0
2023-12-13,53.88,55.135,53.455,55.07,4891710.0
2023-12-14,55.445,56.295,55.41,56.04,3950854.0
2023-12-15,56.375,56.41,54.93,54.99,8982874.0
2023-12-18,55.185,55.525,55.025,55.345,1966451.0
2023-12-19,55.445,56.11,55.445,55.88,2262619.0
2023-12-20,55.925,56.305,55.08,55.31,3444607.0
2023-12-21,55.585,56.24,55.55,55.815,2886496.0
2023-12-22,55.965,56.305,55.925,56.17,2037249.0
2023-12-27,56.205,56.915,56.205,56.685,2419696.0
2023-12-28,56.67,57.03,56.605,56.98,2361209.0
2023-12-29,57.03,57.3,56.855,57.22,2312952.0
2024-01-02,56.985,57.435,56.75,57.12,2567903.0
2024-01-03,56.82,56.865,56.405,56.57,2395405.0
2024-01-04,56.625,57.27,56.54,56.9,1782273.0
2024-01-05,56.93,57.405,56.83,57.19,1967158.0
2024-01-08,57.165,57.96,57.135,57.895,2033128.0
2024-01-09,57.83,57.83,56.995,57.38,2644232.0
2024-01-10,57.265,57.605,57.21,57.36,1860856.0
2024-01-11,57.255,57.315,56.155,56.585,3029329.0
2024-01-12,56.64,57.155,56.46,56.74,2185251.0
2024-01-15,56.695,56.895,56.425,56.765,732248.0
2024-01-16,56.46,56.56,56.11,56.505,1654882.0
2024-01-17,56.025,56.26,55.71,55.9,2092540.0
2024-01-18,56.02,56.125,55.145,55.295,2112482.0
2024-01-19,55.405,56.035,55.18,55.935,1803503.0
2024-01-22,56.065,56.19,55.295,55.74,1952949.0
2024-01-23,55.91,55.945,54.865,55.15,2251436.0
2024-01-24,55.43,55.865,55.21,55.62,1966783.0
2024-01-25,55.63,55.875,55.27,55.795,2143220.0
2024-01-26,55.845,56.325,55.795,56.26,2497166.0
2024-01-29,56.19,56.605,55.83,56.575,1644841.0
2024-01-30,56.595,57.03,56.345,56.72,1755975.0
2024-01-31,56.37,56.9,56.37,56.705,2189914.0
2024-02-01,56.66,57.3,56.1,57.21,2489098.0
2024-02-02,56.91,57.085,56.56,56.92,1975851.0
2024-02-05,56.81,56.85,56.2,56.45,1882297.0
2024-02-06,56.435,56.885,56.37,56.795,1416524.0
2024-02-07,56.81,56.865,56.38,56.405,1390018.0
2024-02-08,56.37,56.415,55.53,55.66,1659366.0
2024-02-09,55.65,57.065,55.65,57.055,2369775.0
2024-02-12,57.11,57.68,57.03,57.525,2191082.0
2024-02-13,57.01,57.22,56.145,56.675,2808876.0
2024-02-14,57.065,57.405,56.885,57.165,1821605.0
2024-02-15,57.27,57.775,57.02,57.38,2403555.0
2024-02-16,57.38,57.86,57.27,57.595,2048181.0
2024-02-20,57.49,58.005,57.48,57.84,1934070.0
2024-02-21,57.67,57.91,57.46,57.635,1262751.0
2024-02-22,57.865,58.095,57.605,57.625,1622303.0
2024-02-23,57.725,58.155,57.65,57.955,2167433.0
2024-02-26,57.895,58.165,57.325,57.605,1513875.0
2024-02-27,58.51,60.075,58.39,59.435,4357370.0
2024-02-28,59.4,59.48,58.515,58.695,2219576.0
2024-02-29,58.96,59.435,58.68,59.355,2165520.0
2024-03-01,59.59,59.88,59.355,59.51,1821292.0
2024-03-04,59.5,60.3,59.41,60.12,2647554.0
2024-03-05,60.075,60.805,59.98,60.645,2508534.0
2024-03-06,60.89,61.105,60.455,60.575,1584526.0
2024-03-07,60.8,60.99,60.4,60.87,1530585.0
2024-03-08,60.88,61.14,60.78,61.005,1527521.0
2024-03-11,60.86,60.935,60.545,60.725,1279519.0
2024-03-12,60.88,60.95,60.625,60.8,1495611.0
2024-03-13,60.79,61.265,60.79,61.07,1776926.0
2024-03-14,61.115,61.24,60.015,60.4,2507711.0
2024-03-15,60.185,61.125,60.14,60.825,6682431.0
2024-03-18,60.88,60.945,60.455,60.68,1306663.0
2024-03-19,60.88,61.08,60.565,60.58,1419048.0
2024-03-20,60.455,61.26,60.205,61.185,2031610.0
2024-03-21,61.375,61.945,61.365,61.6,4198057.0
2024-03-22,61.78,61.935,61.51,61.675,1616961.0
2024-03-25,61.5,62.02,61.44,61.655,2061528.0
2024-03-26,61.845,62.135,61.72,61.745,3371914.0
2024-03-27,61.88,62.62,61.88,62.61,2664925.0
2024-03-28,62.595,63.5,62.51,63.2,3184476.0
2024-04-01,63.095,63.235,62.355,62.595,2662775.0
2024-04-02,62.225,62.385,61.805,61.96,2924432.0
2024-04-03,61.88,62.445,61.815,62.255,2029531.0
2024-04-04,62.595,62.885,61.93,61.96,2352974.0
2024-04-05,62.045,62.52,61.925,62.22,1837065.0
2024-04-08,62.32,62.695,62.275,62.695,1505974.0
2024-04-09,62.665,62.86,62.11,62.71,1333363.0
2024-04-10,62.18,62.275,61.175,61.395,5011423.0
2024-04-11,61.41,61.665,60.965,61.34,1712463.0
2024-04-12,61.155,61.405,60.66,60.815,1756443.0
2024-04-15,61.1,61.41,59.755,59.955,1975540.0
2024-04-16,59.79,59.82,58.615,58.685,3062343.0
2024-04-17,58.775,59.34,58.52,58.81,1399986.0
2024-04-18,58.81,59.13,58.47,58.74,1552364.0
2024-04-19,58.73,59.215,58.59,58.865,2112184.0
2024-04-22,59.06,59.17,58.655,59.075,1667971.0
2024-04-23,59.105,59.22,58.81,59.16,1692490.0
2024-04-24,59.095,59.27,58.52,58.72,5415175.0
2024-04-25,58.19,58.215,57.29,57.83,5848250.0
2024-04-26,57.875,58.305,57.785,58.26,1473949.0
2024-04-29,58.235,58.445,57.79,58.135,1618555.0
2024-04-30,57.915,58.17,57.785,57.84,1598505.0
2024-05-01,57.695,58.525,57.695,58.315,1735139.0
2024-05-02,58.335,58.52,57.695,57.97,1786808.0
2024-05-03,58.38,58.855,58.28,58.73,1856738.0
2024-05-06,59.065,59.39,58.7,59.36,1679987.0
2024-05-07,59.515,59.665,59.095,59.24,1162575.0
2024-05-08,58.995,60.14,58.995,60.11,1780634.0
2024-05-09,60.095,60.34,59.99,60.03,1460527.0
2024-05-10,60.0,60.395,59.955,60.14,1325883.0
2024-05-13,60.23,60.36,60.165,60.195,981340.0
2024-05-14,60.35,60.595,59.965,60.01,1329873.0
2024-05-15,60.14,60.595,60.12,60.43,1339553.0
2024-05-16,60.43,60.59,60.155,60.165,1225328.0
2024-05-17,60.33,60.48,60.095,60.36,1273863.0
2024-05-21,60.12,60.725,60.065,60.635,1495075.0
2024-05-22,60.375,60.44,59.59,59.67,1639877.0
2024-05-23,59.88,60.13,59.205,59.505,1757860.0
2024-05-24,59.615,59.975,59.45,59.775,1688082.0
2024-05-27,59.81,60.24,59.8,60.065,911777.0
2024-05-28,59.525,60.485,59.38,59.56,2854914.0
2024-05-29,58.975,59.065,58.15,58.16,2989017.0
2024-05-30,58.29,58.85,58.215,58.72,2742212.0
2024-05-31,58.96,59.15,58.195,59.085,2479986.0
2024-06-03,58.905,59.415,58.345,58.96,1851616.0
2024-06-04,58.885,59.215,58.435,59.13,1855057.0
2024-06-05,59.225,59.525,58.92,59.515,1821460.0
2024-06-06,59.525,59.67,59.02,59.26,2091414.0
2024-06-07,59.005,59.46,58.94,59.16,1432271.0
2024-06-10,59.01,59.16,58.43,58.49,1904590.0
2024-06-11,58.25,58.49,58.025,58.355,1780959.0
2024-06-12,58.775,59.615,58.755,59.5,2810738.0
2024-06-13,59.34,59.37,59.005,59.17,2107485.0
2024-06-14,58.84,58.865,58.095,58.335,2540710.0
2024-06-17,58.225,58.355,58.025,58.29,1848379.0
2024-06-18,58.16,58.6,57.895,58.08,2296139.0
2024-06-19,57.97,58.135,57.54,57.75,1385804.0
2024-06-20,57.72,57.83,56.74,56.785,2734536.0
2024-06-21,56.705,57.255,56.575,56.62,7283886.0
2024-06-24,56.88,57.565,56.825,57.545,2173559.0
2024-06-25,57.235,57.39,56.84,57.28,2418676.0
2024-06-26,57.005,57.19,56.785,57.08,2246362.0
2024-06-27,56.935,57.265,56.86,57.145,1439579.0
2024-06-28,57.355,57.76,57.135,57.31,6115931.0
2024-07-02,57.14,57.465,56.665,57.335,3352625.0
2024-07-03,57.335,58.065,57.335,57.98,1884682.0
2024-07-04,57.85,58.13,57.8,57.81,667303.0
2024-07-05,57.915,58.075,57.385,57.385,4174083.0
2024-07-08,57.465,57.72,57.28,57.495,2772854.0
2024-07-09,57.56,58.195,57.365,58.045,1823528.0
2024-07-10,58.14,58.825,58.12,58.76,2146411.0
2024-07-11,58.91,59.675,58.855,59.505,2152514.0
2024-07-12,59.645,59.99,59.6,59.76,1641599.0
2024-07-15,59.86,60.185,59.665,60.055,1334544.0
2024-07-16,60.41,61.12,60.085,61.09,2007744.0
2024-07-17,60.83,61.11,60.32,60.4,1407921.0
2024-07-18,60.44,60.895,60.185,60.475,1691144.0
2024-07-19,60.325,60.495,59.76,59.77,1321442.0
2024-07-22,60.085,60.18,59.255,59.675,1734646.0
2024-07-23,59.71,59.71,58.885,59.21,1982027.0
2024-07-24,58.96,59.33,58.815,58.865,1977613.0
2024-07-25,58.81,58.885,58.395,58.65,5049226.0
2024-07-26,58.96,59.105,58.65,59.06,1881313.0
2024-07-29,59.245,59.36,58.865,59.275,1283441.0
2024-07-30,59.395,60.325,59.33,59.815,2064494.0
2024-07-31,60.01,60.45,59.6,60.055,1769158.0
2024-08-01,60.055,60.16,59.05,59.45,2609207.0
2024-08-02,58.875,59.095,58.27,58.995,2786645.0
2024-08-06,57.755,58.435,57.385,58.24,2763750.0
2024-08-07,58.825,58.825,57.99,58.305,1755344.0
2024-08-08,58.39,58.825,58.315,58.8,1752344.0
2024-08-09,58.875,59.415,58.725,59.31,1230290.0
2024-08-12,59.295,59.365,56.525,57.28,5945946.0
2024-08-13,57.57,58.145,57.4,58.12,2957777.0
2024-08-14,58.21,58.82,58.175,58.735,1698731.0
2024-08-15,59.115,59.645,59.025,59.45,1994938.0
2024-08-16,59.48,60.085,59.245,60.085,1332948.0
2024-08-19,60.105,60.54,60.105,60.515,1632314.0
2024-08-20,60.475,60.53,59.9,60.31,1608494.0
2024-08-21,60.185,60.465,60.075,60.335,1592988.0
2024-08-22,60.325,60.485,59.98,60.25,1185000.0
2024-08-23,60.42,61.11,60.4,60.97,2717281.0
2024-08-26,60.97,61.25,60.925,61.11,1527793.0
2024-08-27,61.155,62.76,60.875,62.62,3646032.0
2024-08-28,62.415,62.645,61.165,61.425,2728518.0
2024-08-29,61.68,62.05,61.48,61.855,2528613.0
2024-08-30,61.995,62.815,61.95,62.665,2245161.0
2024-09-03,62.505,63.205,62.385,63.16,2449781.0
2024-09-04,62.97,64.165,62.955,63.99,2433820.0
2024-09-05,63.98,64.435,63.475,63.735,2422827.0
2024-09-06,64.025,64.34,63.315,63.82,1889515.0
2024-09-09,64.23,64.865,64.09,64.81,2265761.0
2024-09-10,64.835,65.21,64.5,65.19,1724355.0
2024-09-11,65.005,65.47,64.64,65.415,2095639.0
2024-09-12,65.47,65.72,65.03,65.43,1884944.0
2024-09-13,65.42,65.97,65.35,65.88,1644901.0
2024-09-16,65.955,66.745,65.88,66.635,1795104.0
2024-09-17,66.79,67.08,66.52,66.595,1937207.0
2024-09-18,66.51,66.78,66.19,66.57,1986747.0
2024-09-19,67.07,67.425,66.865,67.08,2181385.0
2024-09-20,67.425,68.505,67.21,68.33,5430236.0
2024-09-23,68.56,68.57,67.555,67.87,2072891.0
2024-09-24,68.01,68.06,67.73,67.91,1429940.0
2024-09-25,67.91,68.02,67.62,67.725,1402546.0
2024-09-26,68.31,69.165,68.03,68.765,2867168.0
2024-09-27,68.7,69.16,68.48,68.505,7120094.0
2024-09-30,68.535,68.785,68.17,68.645,1962041.0
2024-10-01,68.345,68.79,68.06,68.495,4877362.0
2024-10-02,68.27,68.325,67.695,67.875,2015730.0
2024-10-03,67.54,67.695,67.285,67.58,1663249.0
2024-10-04,67.92,68.45,67.78,68.06,6610499.0
2024-10-07,67.635,68.175,67.54,67.94,1556400.0
2024-10-08,67.95,68.1,67.39,67.58,3301495.0
2024-10-09,67.345,67.56,67.145,67.2,1327129.0
2024-10-10,67.02,67.61,66.775,67.59,1924094.0
2024-10-11,67.73,68.495,67.695,68.22,2105554.0
2024-10-15,68.385,68.885,68.11,68.865,2462535.0
2024-10-16,69.005,69.84,68.995,69.78,2388698.0
2024-10-17,69.915,70.215,69.5,69.82,2100431.0
2024-10-18,69.8,70.0,69.535,69.905,1413797.0
2024-10-21,69.8,69.925,69.075,69.185,1679154.0
2024-10-22,68.78,68.94,68.395,68.715,2022161.0
2024-10-23,68.385,68.655,68.07,68.525,1705192.0
2024-10-24,68.47,68.855,68.195,68.705,1975848.0
2024-10-25,68.675,68.905,67.985,68.045,1599286.0
2024-10-28,67.995,68.47,67.92,68.23,1629963.0
2024-10-29,68.325,68.885,68.175,68.79,2469710.0
2024-10-30,68.48,69.03,68.135,68.675,1364263.0
2024-10-31,68.6,68.62,67.6,67.76,1770451.0
2024-11-01,67.89,68.545,67.655,68.47,1730953.0
2024-11-04,68.58,70.67,68.565,69.695,3808833.0
2024-11-05,69.695,69.78,69.29,69.49,1438932.0
2024-11-06,70.34,70.55,69.425,70.15,3916168.0
2024-11-07,70.17,70.89,70.115,70.89,2432571.0
2024-11-08,70.89,71.03,70.54,70.935,1583419.0
2024-11-11,71.065,71.645,71.05,71.145,1829968.0
2024-11-12,71.145,71.21,70.745,71.125,1455676.0
2024-11-13,71.265,71.5,70.795,70.925,1304337.0
2024-11-14,71.03,71.58,70.69,71.56,1796108.0
2024-11-15,71.5,72.245,71.415,71.775,2243306.0
2024-11-18,71.835,73.44,71.835,73.185,3557226.0
2024-11-19,73.385,74.27,73.195,74.08,3034885.0
2024-11-20,74.27,74.66,73.81,74.395,2631164.0
2024-11-21,74.43,74.815,73.92,74.195,2431622.0
2024-11-22,73.99,74.655,73.96,74.585,1564405.0
2024-11-25,74.695,75.03,74.5,74.66,2057645.0
2024-11-26,74.185,75.02,73.835,74.755,2362393.0
2024-11-27,74.715,75.33,74.67,75.16,1852054.0
2024-11-28,75.3,75.55,75.235,75.425,829208.0
2024-11-29,75.245,75.55,75.215,75.47,1367604.0
2024-12-02,75.565,75.745,75.16,75.415,1976659.0
2024-12-03,73.485,73.515,71.765,72.875,5880899.0
2024-12-04,72.985,73.825,72.95,73.535,2535950.0
2024-12-05,73.175,74.055,73.135,73.995,3300643.0
2024-12-06,73.995,75.37,73.97,74.61,4527239.0
2024-12-09,74.61,74.925,74.395,74.83,1674269.0
2024-12-10,74.67,74.945,74.34,74.82,1582954.0
2024-12-11,75.03,75.14,74.38,74.79,1814869.0
2024-12-12,74.545,74.78,74.08,74.27,1665221.0
2024-12-13,74.65,74.695,74.17,74.595,1259492.0
2024-12-16,74.385,74.64,73.865,74.065,1392148.0
2024-12-17,73.725,74.26,73.545,74.075,1675231.0
2024-12-18,74.08,74.15,72.705,72.93,2633259.0
2024-12-19,72.875,73.145,72.61,72.685,1923183.0
2024-12-20,72.42,73.12,71.75,72.865,5589638.0
2024-12-23,72.61,72.91,72.135,72.855,1527927.0
2024-12-24,72.78,73.06,72.66,72.805,1404065.0
2024-12-27,72.74,73.29,72.72,73.27,1278883.0
2024-12-30,72.855,73.395,72.475,73.175,1154471.0
2024-12-31,73.25,73.375,72.88,72.96,2510469.0
2025-01-02,73.3,73.64,72.795,73.015,5793125.0
2025-01-03,72.79,73.78,72.79,72.9,7815980.0
2025-01-06,73.305,73.47,72.665,72.71,3009629.0
2025-01-07,72.855,72.93,71.545,71.6,3043564.0
2025-01-08,71.42,71.55,70.87,71.235,3952719.0
2025-01-09,71.15,71.695,71.11,71.515,5134444.0
2025-01-10,71.4,71.445,70.67,71.015,8092684.0
2025-01-13,70.65,70.73,69.48,69.77,2922875.0
2025-01-14,69.77,70.585,69.74,70.545,1687715.0
2025-01-15,71.505,71.675,70.745,71.09,2401861.0
2025-01-16,71.11,71.33,70.745,71.33,1336470.0
2025-01-17,71.6,71.64,70.405,70.51,2537223.0
2025-01-20,70.545,70.995,70.45,70.785,2713503.0
2025-01-21,70.96,71.36,70.68,71.245,1717389.0
2025-01-22,71.305,71.39,70.72,70.97,1330211.0
2025-01-23,70.91,71.33,70.87,71.255,1361849.0
2025-01-24,71.235,71.39,70.995,71.39,1205022.0
2025-01-27,70.995,71.82,70.995,71.79,1855590.0
2025-01-28,71.83,72.175,71.62,71.975,1542866.0
2025-01-29,71.88,72.135,71.695,71.79,1699269.0
2025-01-30,71.945,72.31,71.705,71.945,1825314.0
2025-01-31,71.82,72.07,70.675,71.265,2747394.0
2025-02-03,68.975,69.245,65.17,69.07,7058974.0
2025-02-04,69.75,69.845,68.765,68.88,2491768.0
2025-02-05,69.005,69.31,68.765,69.31,1528995.0
2025-02-06,69.5,69.855,69.49,69.855,1298582.0
2025-02-07,69.72,69.82,69.29,69.74,1295926.0
2025-02-10,69.82,70.0,69.12,69.415,1437836.0
2025-02-11,69.29,69.915,69.225,69.81,1507631.0
2025-02-12,69.48,69.905,69.12,69.895,1965287.0
2025-02-13,70.02,70.085,69.52,69.605,1167594.0
2025-02-14,69.825,69.99,69.5,69.57,1079209.0
2025-02-18,69.195,69.465,68.905,69.405,1624139.0
2025-02-19,69.005,69.405,68.61,69.385,1720097.0
2025-02-20,69.29,69.51,68.985,69.465,1278602.0
2025-02-21,69.53,69.58,68.63,68.9,2456123.0
2025-02-24,68.905,69.475,68.675,69.225,1386631.0
2025-02-25,68.62,69.385,67.295,68.43,3498691.0
2025-02-26,68.43,69.76,68.35,69.365,2510025.0
2025-02-27,69.385,69.595,68.715,68.735,2380441.0
2025-02-28,68.925,69.005,68.11,68.83,3240784.0
2025-03-03,68.89,69.54,68.14,68.66,2665630.0
2025-03-04,67.67,67.72,66.52,67.335,4537516.0
2025-03-05,67.28,67.615,66.49,66.8,3181847.0
2025-03-06,66.28,66.705,65.775,66.015,3183783.0
2025-03-07,65.965,66.685,65.64,66.6,2414314.0
2025-03-10,66.015,66.6,65.83,66.235,2306474.0
2025-03-11,65.955,66.5,65.315,65.685,2766677.0
2025-03-12,65.83,65.9,65.265,65.59,2293968.0
2025-03-13,65.4,65.82,65.1,65.34,1880834.0
2025-03-14,65.44,66.165,65.41,66.005,1739290.0
2025-03-17,66.175,66.81,66.13,66.76,1664323.0
2025-03-18,66.77,66.835,66.12,66.225,1856408.0
2025-03-19,66.34,66.485,65.945,66.195,2471410.0
2025-03-20,66.06,66.32,65.775,65.995,1895979.0
2025-03-21,65.81,66.08,65.44,66.005,4466265.0
2025-03-24,66.435,66.51,66.1,66.32,2902961.0
2025-03-25,66.605,66.875,66.55,66.78,2358350.0
2025-03-26,66.81,67.095,66.58,66.715,3492033.0
2025-03-27,66.655,66.75,65.915,66.32,3946494.0
2025-03-28,66.13,66.33,65.41,65.515,4093626.0
2025-03-31,65.06,65.545,64.115,65.39,6390677.0
2025-04-01,65.285,65.545,64.795,65.31,3339790.0
2025-04-02,65.07,66.295,64.745,66.295,4394525.0
2025-04-03,65.225,66.49,65.09,66.375,4099252.0
2025-04-04,65.515,65.68,63.94,64.775,7130211.0
2025-04-07,62.41,64.33,61.72,61.8,9678488.0
2025-04-08,62.995,63.685,61.455,61.875,5158852.0
2025-04-09,61.33,64.285,60.91,63.87,5416653.0
2025-04-10,63.375,63.85,61.42,61.955,4404199.0
2025-04-11,61.72,62.87,61.67,62.275,2464467.0
2025-04-14,63.055,63.415,62.675,63.285,2372842.0
2025-04-15,63.725,64.01,63.47,63.795,1597700.0
2025-04-16,63.675,64.085,63.02,63.6,1845658.0
2025-04-17,63.6,64.095,63.58,63.95,1574646.0
2025-04-21,63.88,64.045,63.425,63.92,1567373.0
2025-04-22,64.31,64.905,64.31,64.855,2241249.0
2025-04-23,65.565,65.955,65.255,65.485,1985256.0
2025-04-24,65.145,65.525,65.04,65.525,1375108.0
2025-04-25,65.47,65.925,65.06,65.855,2173867.0
2025-04-28,65.955,66.3,65.855,66.225,1871039.0
2025-04-29,66.46,66.85,66.41,66.715,1956699.0
2025-04-30,66.685,67.19,66.09,67.15,2159035.0
2025-05-01,67.415,67.455,66.85,67.17,2318875.0
2025-05-02,67.55,67.795,67.3,67.765,1795793.0
2025-05-05,67.725,67.825,67.5,67.58,1241573.0
2025-05-06,67.465,67.485,66.92,67.085,1423528.0
2025-05-07,67.28,67.68,67.22,67.57,1642053.0
2025-05-08,67.725,68.12,67.59,67.89,1788401.0
2025-05-09,68.145,68.34,68.0,68.165,1549904.0
2025-05-12,69.12,69.165,68.53,68.865,1858570.0
2025-05-13,69.12,69.12,68.38,68.74,1858633.0
2025-05-14,68.72,69.585,68.69,69.48,2069187.0
2025-05-15,69.595,70.005,69.595,69.88,1660161.0
2025-05-16,69.965,70.24,69.605,70.065,1796478.0
2025-05-20,70.23,70.53,69.925,69.975,1354201.0
2025-05-21,69.72,69.955,69.225,69.595,2589621.0
2025-05-22,69.47,69.84,69.35,69.655,1897468.0
2025-05-23,69.4,69.9,69.195,69.79,1781580.0
2025-05-26,70.065,70.265,69.75,69.84,1026912.0
2025-05-27,68.79,71.115,68.605,70.98,4951424.0
2025-05-28,70.98,71.015,70.005,70.275,3414028.0
2025-05-29,70.385,71.62,70.385,71.59,3652842.0
2025-05-30,71.465,72.07,71.445,71.485,2711561.0
2025-06-02,71.35,71.67,71.065,71.35,1880209.0
2025-06-03,71.525,71.63,71.12,71.22,1459124.0
2025-06-04,71.175,71.34,70.935,71.19,1623820.0
2025-06-05,71.31,71.6,70.995,71.33,1307999.0
2025-06-06,71.65,71.92,71.57,71.875,1498006.0
2025-06-09,71.745,72.38,71.745,72.03,2532605.0
2025-06-10,71.99,72.29,71.91,72.02,1196840.0
2025-06-11,72.105,72.235,71.475,71.62,1919547.0
2025-06-12,71.545,71.94,71.455,71.94,1003786.0
2025-06-13,71.66,72.115,71.455,71.825,2054412.0
2025-06-16,72.165,72.875,72.09,72.485,2236166.0
2025-06-17,72.275,72.555,72.07,72.28,2130772.0
2025-06-18,72.28,72.67,72.28,72.38,1742171.0
2025-06-19,72.255,72.525,72.195,72.525,783182.0
2025-06-20,73.015,73.015,72.29,72.485,2637609.0
2025-06-23,72.36,72.505,72.06,72.4,2011235.0
2025-06-24,72.82,73.225,72.615,72.635,2856110.0
2025-06-25,72.635,72.67,72.29,72.515,1632594.0
2025-06-26,72.525,73.15,72.475,73.15,2422854.0
2025-06-27,72.915,73.645,72.905,73.17,4324443.0
2025-06-30,73.075,73.475,72.97,73.305,5617124.0
2025-07-02,73.265,74.075,73.205,74.075,3412681.0
2025-07-03,74.015,74.235,73.905,74.055,1992937.0
2025-07-04,73.905,74.125,73.895,74.015,763563.0
2025-07-07,74.005,74.49,73.865,74.105,2653869.0
2025-07-08,73.87,74.22,73.68,74.205,5572515.0
2025-07-09,74.31,74.5,74.06,74.115,1778547.0
2025-07-10,74.045,74.82,73.895,74.39,2411611.0
2025-07-11,74.095,74.155,73.585,73.77,2395463.0
2025-07-14,73.77,73.905,73.445,73.885,1344703.0
2025-07-15,73.84,74.005,73.59,73.935,1659150.0
2025-07-16,73.925,74.44,73.77,74.44,1974986.0
2025-07-17,74.265,74.835,74.135,74.745,2214359.0
2025-07-18,74.755,74.865,74.49,74.845,1110701.0
2025-07-21,74.975,75.25,74.9,75.085,1693003.0
2025-07-22,75.28,75.875,75.28,75.765,2642202.0
2025-07-23,76.07,76.34,75.97,76.34,2059400.0
2025-07-24,76.28,76.675,76.27,76.405,1702216.0
2025-07-25,76.545,76.75,76.25,76.695,1220389.0
2025-07-28,76.745,76.85,76.32,76.355,1642943.0
2025-07-29,76.585,76.685,76.04,76.17,1441482.0
2025-07-30,76.3,77.005,76.22,76.575,2308488.0
2025-07-31,76.25,76.565,76.06,76.16,1898840.0
2025-08-01,75.45,75.815,75.16,75.605,2624314.0
2025-08-05,76.22,76.555,75.635,75.705,1691892.0
2025-08-06,75.875,76.11,75.44,75.51,1960063.0
2025-08-07,75.605,75.92,75.42,75.775,2237645.0
2025-08-08,75.865,76.31,75.825,76.1,1385095.0
2025-08-11,76.07,76.515,76.07,76.365,1245122.0
2025-08-12,76.575,76.98,76.535,76.77,1816280.0
2025-08-13,77.01,77.15,76.91,77.07,2033567.0
2025-08-14,77.05,77.285,76.84,77.275,1821643.0
2025-08-15,77.315,77.67,77.305,77.525,1607343.0
2025-08-18,77.385,77.62,77.305,77.58,1185123.0
2025-08-19,77.515,77.97,77.515,77.62,1633250.0
2025-08-20,77.8,77.96,77.605,77.76,1841463.0
2025-08-21,77.71,77.96,77.63,77.75,1698688.0
2025-08-22,77.87,78.825,77.79,78.74,3007300.0
2025-08-25,78.76,78.76,78.285,78.57,2095807.0
2025-08-26,80.635,84.005,80.455,83.955,9320374.0
2025-08-27,83.885,85.355,83.825,84.105,4204249.0
2025-08-28,84.785,84.875,84.23,84.785,3770882.0
2025-08-29,84.29,85.05,84.28,84.735,3101153.0
2025-09-02,84.33,84.77,84.045,84.585,2553310.0
2025-09-03,84.48,85.705,84.47,85.685,2938885.0
2025-09-04,85.705,86.88,85.685,86.79,3968648.0
2025-09-05,87.065,87.37,86.375,86.8,3076687.0
2025-09-08,86.68,87.295,86.255,87.235,2508186.0
2025-09-09,87.44,87.74,87.035,87.285,2445942.0
2025-09-10,87.285,87.67,87.215,87.5,2095016.0
2025-09-11,87.58,88.015,87.225,87.8,2478945.0
2025-09-12,87.73,87.8,86.59,86.68,2003692.0
2025-09-15,86.64,87.125,86.325,87.095,1651576.0
2025-09-16,86.94,88.095,86.82,88.055,2123014.0
2025-09-17,87.965,88.615,87.805,87.915,2004177.0
2025-09-18,87.78,88.32,87.64,88.105,1598064.0
2025-09-19,88.915,88.915,87.825,88.52,4685571.0
2025-09-22,88.35,88.625,87.955,87.985,1601678.0
2025-09-23,87.925,88.42,87.925,88.035,1648308.0
2025-09-24,88.145,88.47,87.935,88.015,1474352.0
2025-09-25,87.835,88.715,87.755,88.675,2722283.0
2025-09-26,88.895,89.26,88.6,88.665,1702814.0
2025-09-29,88.065,89.23,88.045,89.11,3782608.0
2025-09-30,89.015,89.24,87.965,88.905,2528575.0
2025-10-01,88.915,89.25,88.845,88.985,4814414.0
2025-10-02,89.08,89.775,88.76,89.775,2395339.0
2025-10-03,89.735,90.295,89.475,89.93,3039725.0
2025-10-06,90.34,90.37,89.1,90.05,2845789.0
2025-10-07,90.04,90.06,89.41,89.61,3770970.0
2025-10-08,89.69,89.76,88.21,88.42,5018237.0
2025-10-09,88.42,89.285,88.35,89.2,2173395.0
2025-10-10,89.43,89.82,88.74,88.84,2190949.0
2025-10-14,88.85,90.135,88.5,90.11,2279381.0
2025-10-15,90.2,90.72,90.12,90.59,2249261.0
2025-10-16,90.48,90.95,89.77,89.91,2682384.0
2025-10-17,89.69,89.9,89.29,89.32,1564790.0
2025-10-20,89.38,90.1,89.38,89.87,1263075.0
2025-10-21,89.98,90.36,89.87,90.28,1250037.0
2025-10-22,90.19,90.46,89.63,89.73,1258819.0
2025-10-23,89.73,90.4,89.73,90.18,1070515.0
2025-10-24,90.45,90.89,90.44,90.68,1386828.0
2025-10-27,90.76,91.33,90.66,91.33,1717585.0
2025-10-28,91.33,92.16,91.14,91.86,2098031.0
2025-10-29,91.8,91.92,90.48,91.1,2066654.0
2025-10-30,91.01,91.91,91.0,91.86,2121413.0
2025-10-31,91.67,92.02,91.28,91.99,1432771.0
2025-11-03,91.89,92.39,91.5,91.99,1714332.0
2025-11-04,91.69,92.73,91.33,92.68,2000681.0
2025-11-05,92.73,93.2,92.23,92.4,2219077.0
2025-11-06,92.49,93.0,92.22,93.0,1692271.0
2025-11-07,92.5,93.56,92.3,93.54,2296393.0
2025-11-10,93.55,94.24,93.52,94.21,1679891.0
2025-11-11,93.99,94.285,93.5,93.54,1370638.0
2025-11-12,93.82,95.0,93.77,95.0,2700083.0
2025-11-13,94.95,95.35,93.8,94.42,2955536.0
2025-11-14,93.85,94.78,93.3,94.65,3020308.0
2025-11-17,94.7,95.265,94.16,94.66,2014128.0
2025-11-18,94.18,95.215,93.73,94.8,2318728.0
2025-11-19,94.61,94.73,93.38,94.03,2401997.0
2025-11-20,94.5,94.6,93.1,93.59,2081094.0
2025-11-21,93.76,94.0,93.18,94.0,1956244.0
2025-11-24,93.99,94.39,93.61,93.96,1700815.0
2025-11-25,94.5,95.71,94.49,95.68,2669440.0
2025-11-26,96.14,96.88,95.8,96.88,1669857.0