Date,Open,High,Low,Close,Volume
1995-01-16,3.5116085434015822,3.525479269148962,3.5116085434015822,3.525479269148962,28800.0
1995-01-17,3.554378470377098,3.6699682345987568,3.554378470377098,3.641070628191173,642600.0
1995-01-18,3.6699711002305366,3.756663325736696,3.6561003573777344,3.713894953912112,1588800.0
1995-01-19,3.6410688407209215,3.713890230763508,3.6410688407209215,3.656095707729451,3336600.0
1995-01-20,3.641070628191173,3.6560975025766784,3.627199896169095,3.641070628191173,865200.0
1995-01-23,3.656097642845495,3.656097642845495,3.583276214259651,3.583276214259651,148200.0
1995-01-24,3.583274811937382,3.6271986158172895,3.583274811937382,3.6271986158172895,1094400.0
1995-01-25,3.6121717467360654,3.64106934294319,3.6121717467360654,3.6271986158172895,219600.0
1995-01-26,3.641071944109452,3.669969560960912,3.612174327257993,3.669969560960912,310200.0
1995-01-27,3.656098823925815,3.669969560960912,3.641071944109452,3.669969560960912,130200.0
1995-01-30,3.656095707729451,3.656095707729451,3.6410688407209215,3.656095707729451,1380000.0
1995-01-31,3.6560975025766784,3.6560975025766784,3.641070628191173,3.641070628191173,687000.0
1995-02-01,3.641070628191173,3.6560975025766784,3.627199896169095,3.641070628191173,731400.0
1995-02-02,3.6410704509583818,3.6410704509583818,3.598302114610512,3.61217284595742,274200.0
1995-02-03,3.598302114610512,3.6271997196114754,3.583275902365098,3.61217284595742,310800.0
1995-02-06,3.6271997196114754,3.6271997196114754,3.61217284595742,3.61217284595742,498600.0
1995-02-07,3.6271997196114754,3.6271997196114754,3.61217284595742,3.61217284595742,85800.0
1995-02-08,3.627199588072525,3.627199588072525,3.598301984119521,3.598301984119521,450600.0
1995-02-09,3.598301552084026,3.598301552084026,3.554377741704307,3.554377741704307,480000.0
1995-02-10,3.554378168466024,3.6121727149634113,3.554378168466024,3.598301984119521,792600.0
1995-02-13,3.598301984119521,3.6121727149634113,3.583275772419027,3.598301984119521,391200.0
1995-02-14,3.598302427812973,3.612173160367212,3.569405481705412,3.583276214259651,85800.0
1995-02-15,3.5983035902228977,3.669969560960912,3.583277371815448,3.669969560960912,748800.0
1995-02-16,3.6699682345987568,3.684994447575587,3.598302289761512,3.641070628191173,1003200.0
1995-02-17,3.641071115162217,3.7277632845708415,3.627200381285013,3.7277632845708415,3807000.0
1995-02-20,3.727763099211438,3.756660708046996,3.727763099211438,3.7427899748595,2065800.0
1995-02-21,3.7138925506936378,3.7277632845708415,3.684994940421174,3.7277632845708415,1485000.0
1995-02-22,3.7138925506936378,3.7277632845708415,3.7138925506936378,3.7277632845708415,714000.0
1995-02-23,3.7138913753892737,3.771685916235677,3.7138913753892737,3.771685916235677,2391000.0
1995-02-24,3.7855564529082977,3.8433516522194906,3.7855564529082977,3.8433516522194906,1213200.0
1995-02-27,3.814453977262706,3.930043712194715,3.814453977262706,3.872248514024457,915000.0
1995-02-28,3.887277567737928,3.93004591934954,3.887277567737928,3.93004591934954,248400.0
1995-03-01,3.93004591934954,3.973969752272044,3.93004591934954,3.93004591934954,1512600.0
1995-03-02,3.916172983687384,3.916172983687384,3.872248514024457,3.872248514024457,108600.0
1995-03-03,3.843354982790797,3.843354982790797,3.785559733395445,3.8294842419895487,800400.0
1995-03-06,3.8005833711389503,3.8433517001086033,3.8005833711389503,3.8144541000929353,420000.0
1995-03-07,3.829480923438338,3.8433516522194906,3.814454052563895,3.8433516522194906,693600.0
1995-03-08,3.843353734815425,3.93004591934954,3.829482998518144,3.93004591934954,112200.0
1995-03-09,3.9450720104907457,3.958942746343373,3.887277443123679,3.916175057511641,245400.0
1995-03-10,3.91617518305226,3.93004591934954,3.901148304035208,3.93004591934954,610200.0
1995-03-13,3.91617362952858,3.930044360323421,3.901146756472604,3.901146756472605,132600.0
1995-03-14,3.887277443123679,3.916175057511641,3.872250564588344,3.916175057511641,248400.0
1995-03-15,3.887276294843156,3.987839182745076,3.887276294843156,3.987839182745076,167400.0
1995-03-16,4.016736293894319,4.074530837071192,4.016736293894319,4.031762504731501,911400.0
1995-03-17,4.045635301266564,4.045635301266564,4.016738345622012,4.016738345622012,234600.0
1995-03-20,4.045633234778465,4.045633234778465,4.0028655638473545,4.031762504731501,172800.0
1995-03-21,4.0317641793426215,4.074532529446337,4.0167379622642345,4.074532529446337,285600.0
1995-03-22,4.074531697672333,4.132326253056267,4.060660964695666,4.132326253056267,286800.0
1995-03-23,4.132326014194471,4.176250495471481,4.089558336702306,4.176250495471481,440400.0
1995-03-24,4.219017480697868,4.363504829211143,4.219017480697868,4.363504829211143,2227200.0
1995-03-27,4.378001511368824,4.3930776429713285,4.320014296909671,4.364084699347696,519000.0
1995-03-28,4.34900998378896,4.551964004234532,4.34900998378896,4.551964004234532,1215600.0
1995-03-29,4.493974592099097,4.638941963964381,4.493974592099097,4.580954749775892,1984200.0
1995-03-30,4.580956022099809,4.667936203934654,4.551963070558943,4.609949637246798,324600.0
1995-03-31,4.567037406284189,4.596031010004008,4.464981128953097,4.567037406284189,837600.0
1995-04-03,4.493973741408081,4.493973741408081,4.320013458984468,4.378000662196214,2023800.0
1995-04-04,4.34900864871724,4.378002260910708,4.204041914962017,4.262028475742897,941400.0
1995-04-05,4.204041459959544,4.33509136512749,4.161131038006489,4.320014568969556,442200.0
1995-04-06,4.3200157728038535,4.335092573163154,4.291022819275041,4.335092573163154,1443600.0
1995-04-07,4.3200157728038535,4.349009389938836,4.3200157728038535,4.335092573163154,174600.0
1995-04-10,4.335092573163154,4.364086190298136,4.3200157728038535,4.335092573163154,186000.0
1995-04-11,4.349009314211951,4.493976070150295,4.349009314211951,4.493976070150295,493200.0
1995-04-12,4.49397504954772,4.49397504954772,4.464982103108178,4.464982103108178,233400.0
1995-04-13,4.464983117126321,4.493976070150295,4.406995883866057,4.493976070150295,194400.0
1995-04-17,4.464980298612791,4.4939732333350095,4.464980298612791,4.480056425586623,18600.0
1995-04-18,4.43598752523328,4.567037406284189,4.43598752523328,4.567037406284189,823200.0
1995-04-19,4.522970383140519,4.5809569617222845,4.493976762046506,4.551964004234532,89400.0
1995-04-20,4.522969686780428,4.522969686780428,4.493976070150295,4.493976070150295,82200.0
1995-04-21,4.522970172549589,4.522970172549589,4.378003401041743,4.435989976923635,2529600.0
1995-04-24,4.435989627340702,4.435989627340702,4.3640862390972055,4.406996009881515,424200.0
1995-04-25,4.406994361921624,4.538044919674792,4.406994361921624,4.509051313057529,1057800.0
1995-04-26,4.5090525857277886,4.538046200528436,4.5090525857277886,4.538046200528436,258600.0
1995-04-27,4.538044466170233,4.596031010004008,4.522967672786872,4.567037406284189,522600.0
1995-04-28,4.551961609514539,4.638941763431341,4.551961609514539,4.638941763431341,1422600.0
1995-05-01,4.638941763431341,4.696928311507237,4.638941763431341,4.638941763431341,910200.0
1995-05-02,4.638942713228976,4.683012458973338,4.638942713228976,4.654018847196153,37200.0
1995-05-03,4.638943239229264,4.696929805752564,4.609949624164554,4.667936190687853,366000.0
1995-05-04,4.667935661400113,4.696929273177297,4.654018847196153,4.654018847196153,780600.0
1995-05-05,4.638942614490566,4.638942614490566,4.596032189422757,4.62502580058282,471000.0
1995-05-08,4.6099503355556015,4.741000288108113,4.596033517626049,4.741000288108113,163200.0
1995-05-09,4.683013340905118,4.7259237749674,4.683013340905118,4.696930157729972,57000.0
1995-05-10,4.683011893809482,4.6969287063339085,4.683011893809482,4.683011893809482,206400.0
1995-05-11,4.683013340905118,4.712006958142545,4.667936540492544,4.696930157729972,192000.0
1995-05-12,4.712007396933471,4.75491717138542,4.696930595116919,4.75491717138542,391200.0
1995-05-15,4.712007396933471,4.75491717138542,4.696930595116919,4.75491717138542,105000.0
1995-05-16,4.72592218931718,4.928875451065401,4.72592218931718,4.928875451065401,2472000.0
1995-05-17,4.914958997514479,4.928875810685335,4.8708892550416,4.899882864666466,864600.0
1995-05-18,4.8859661580894045,4.8859661580894045,4.798985990923218,4.812902804397687,1189200.0
1995-05-19,4.71200683222664,4.78391021799875,4.71200683222664,4.78391021799875,195000.0
1995-05-23,4.78391021799875,4.78391021799875,4.725923648679605,4.78391021799875,469200.0
1995-05-24,4.798985633863389,4.841895390796624,4.798985633863389,4.841895390796624,173400.0
1995-05-25,4.8279799708649325,4.856973587327581,4.769993401545786,4.78391021799875,229800.0
1995-05-26,4.783909689422337,4.7989864877661805,4.754916076163204,4.769992874507048,86400.0
1995-05-29,4.754915583882888,4.812902804397687,4.754915583882888,4.812902804397687,58800.0
1995-05-30,4.812902348239546,4.928875451065401,4.812902348239546,4.928875451065401,268200.0
1995-05-31,4.928877311785595,4.928877311785595,4.841897120026989,4.870890738481923,1308000.0
1995-06-01,4.885967010304715,4.885967010304715,4.84189659557758,4.856973394990221,181200.0
1995-06-02,4.78391021799875,4.8279799708649325,4.769993401545786,4.78391021799875,237000.0
1995-06-05,4.754917338673543,4.798987761977956,4.725924381322376,4.798987761977956,121800.0
1995-06-06,4.798985633863389,4.856972186457792,4.798985633863389,4.841895390796624,341400.0
1995-06-07,4.841897120026989,4.9149604943763405,4.827980302617736,4.870890738481923,924600.0
1995-06-08,4.899881952825968,4.957868497678733,4.8569715380156335,4.957868497678733,281400.0
1995-06-09,4.899882606996989,4.943952347152378,4.841895390796624,4.841895390796624,447600.0
1995-06-12,4.870890738481923,4.870890738481923,4.856973921072671,4.870890738481923,157800.0
1995-06-13,4.841895645416735,4.899882864666466,4.841895645416735,4.899882864666466,1140000.0
1995-06-14,4.8708892550416,4.914958997514479,4.8708892550416,4.899882864666466,84600.0
1995-06-15,4.8708892550416,4.914958997514479,4.8708892550416,4.899882864666466,57600.0
1995-06-16,4.812902804397687,4.841895751049075,4.798985990923218,4.812902804397687,5076000.0
1995-06-19,4.827980719329124,4.827980719329124,4.769994141020531,4.798987761977956,137400.0
1995-06-20,4.783909689422337,4.812903302681469,4.769992874507048,4.769992874507048,348600.0
1995-06-21,4.783910791322787,4.79898759313934,4.741000353264606,4.75491717138542,129600.0
1995-06-22,4.7549171060376665,4.7549171060376665,4.683013712636533,4.741000288108113,150000.0
1995-06-23,4.740999339329361,4.740999339329361,4.667935976870025,4.725923204343304,67800.0
1995-06-26,4.696929173204662,4.696929173204662,4.522968833456341,4.62502580058282,168600.0
1995-06-27,4.567038984121706,4.740999339329361,4.567038984121706,4.725923204343304,198000.0
1995-06-28,4.755586796108318,4.798629254964959,4.740464273757116,4.798629254964959,139800.0
1995-06-29,4.798629254964959,4.827712078392842,4.769546431537076,4.798629254964959,179400.0
1995-06-30,4.842836369428003,4.871919203477418,4.813754201026754,4.813754201026754,323400.0
1995-07-04,4.827713083304722,4.871918438285366,4.827713083304722,4.842835608803751,31800.0
1995-07-05,4.85679437159092,4.871917560011714,4.827712213000084,4.85679437159092,491400.0
1995-07-06,4.856795247138275,4.885878076619891,4.842835608803751,4.842835608803751,262200.0
1995-07-07,4.827711361212988,4.930081672992313,4.827711361212988,4.930081672992313,400200.0
1995-07-10,4.914959948431277,4.944042106598229,4.901000312816761,4.914959948431277,328200.0
1995-07-11,4.930083636768871,5.060373932803902,4.930083636768871,5.031291102111988,303000.0
1995-07-12,5.060371227777192,5.220907155902388,5.031288412631526,5.176701822712119,254400.0
1995-07-13,5.191826042729828,5.191826042729828,5.06037288665761,5.075496075307599,267000.0
1995-07-14,5.031290061978076,5.089455711337143,5.031290061978076,5.075496075307599,316200.0
1995-07-17,5.089455711337143,5.089455711337143,5.031290061978076,5.075496075307599,55800.0
1995-07-18,5.06037288665761,5.089455711337143,5.031290061978076,5.075496075307599,150000.0
1995-07-19,5.0312904227542985,5.06037324951926,4.769546978813646,4.885877620225491,2512800.0
1995-07-20,4.885877620225491,4.885877620225491,4.827712632343569,4.885877620225491,130800.0
1995-07-21,4.885877195829696,4.885877195829696,4.827712213000084,4.85679437159092,43200.0
1995-07-24,4.885877620225491,4.885877620225491,4.85679479346053,4.885877620225491,30600.0
1995-07-25,4.885878035440797,4.885878035440797,4.827713042615854,4.871918397223927,54600.0
1995-07-26,4.827712213000084,4.85679437159092,4.827712213000084,4.85679437159092,38400.0
1995-07-27,4.7695464665447815,4.7986292901861285,4.755586831013562,4.7695464665447815,159000.0
1995-07-28,4.769546383900918,4.784669571749,4.711381403274003,4.784669571749,189000.0
1995-07-31,4.784669571749,4.784669571749,4.755586748611584,4.784669571749,145800.0
1995-08-01,4.755587159288221,4.769546795783064,4.711381810133214,4.711381810133214,338400.0
1995-08-02,4.711380981732036,4.769545957154751,4.711380981732036,4.755586323114429,293400.0
1995-08-03,4.755586796108318,4.827712078392842,4.755586796108318,4.798629254964959,1713600.0
1995-08-04,4.8137510314066425,4.856792811994028,4.8137510314066425,4.827710662741955,414000.0
1995-08-08,4.885877709038796,5.046413704220173,4.885877709038796,4.973125525271631,82200.0
1995-08-09,5.0312900122213895,5.06037283661331,4.973125029085495,5.002207853477415,80400.0
1995-08-10,5.002206620659338,5.060371589460194,4.973123803435019,5.060371589460194,493200.0
1995-08-11,5.060373100559592,5.11853808672934,5.060373100559592,5.11853808672934,24600.0
1995-08-14,5.089456763495816,5.089456763495816,5.002208937068163,5.031291102111988,364200.0
1995-08-15,5.046411472039069,5.046411472039069,5.017328657609665,5.017328657609665,46200.0
1995-08-16,5.017328782837687,5.104576562655807,5.017328782837687,5.104576562655807,64200.0
1995-08-17,5.11853808672934,5.191826262188336,5.11853808672934,5.11853808672934,134400.0
1995-08-18,5.133659743034298,5.1476193754853705,5.060371589460194,5.060371589460194,57600.0
1995-08-21,5.08945566100523,5.08945566100523,5.002207853477415,5.002207853477415,19200.0
1995-08-22,4.9882492981527005,5.031291102111988,4.944043275684334,5.031291102111988,626400.0
1995-08-23,5.017330376329899,5.0312900122213895,5.002207853477415,5.002207853477415,374400.0
1995-08-24,5.002208391896024,5.002208391896024,4.944042736851453,4.944042736851453,73800.0
1995-08-25,4.914960574977186,4.98824875450197,4.914960574977186,4.944042736851453,130800.0
1995-08-28,4.930082470983712,4.944042106598229,4.885877124616393,4.914959948431277,358800.0
1995-08-29,4.885877620225491,4.914960446990453,4.85679479346053,4.885877620225491,72000.0
1995-08-30,4.885878035440797,4.885878035440797,4.856795206204297,4.871918397223927,462600.0
1995-08-31,4.885877620225491,4.914960446990453,4.842835156429989,4.885877620225491,277800.0
1995-09-01,4.871917424171928,4.871917424171928,4.798629254964959,4.798629254964959,153000.0
1995-09-05,4.827712078392842,4.827712078392842,4.798629254964959,4.798629254964959,55800.0
1995-09-06,4.784669571749,4.827712030175753,4.74046422641142,4.784669571749,1760400.0
1995-09-07,4.784669571749,4.798629207038336,4.769546383900918,4.784669571749,56400.0
1995-09-08,4.7695464665447815,4.7695464665447815,4.740464308551363,4.7695464665447815,64200.0
1995-09-11,4.755586831013562,4.7695464665447815,4.711381484910017,4.7695464665447815,71400.0
1995-09-12,4.769546795783064,4.827712447080889,4.711381810133214,4.711381810133214,628200.0
1995-09-13,4.726504999287283,4.740464635782126,4.711381810133214,4.711381810133214,139800.0
1995-09-14,4.711380981732036,4.755586323114429,4.711380981732036,4.755586323114429,330600.0
1995-09-15,4.769545957154751,4.798628777690038,4.755586323114429,4.755586323114429,207000.0
1995-09-18,4.740463802267323,4.769545957154751,4.740463802267323,4.755586323114429,66000.0
1995-09-19,4.798629254964959,4.856794236172802,4.784669619536201,4.798629254964959,379800.0
1995-09-20,4.827713841553804,4.827713841553804,4.798631007504389,4.813754201026754,174600.0
1995-09-21,4.827711471797767,4.827711471797767,4.711380858350933,4.740463678124601,259800.0
1995-09-22,4.726502714070894,4.726502714070894,4.624131763113384,4.682296720641064,475800.0
1995-09-25,4.6683370908955615,4.682296720641064,4.6532145747010505,4.682296720641064,192000.0
1995-09-26,4.740464817696685,4.885877620225491,4.740464817696685,4.885877620225491,976800.0
1995-09-27,4.886460838663385,4.886460838663385,4.842123533203865,4.871292505647966,1720200.0
1995-09-28,4.8864609671567845,4.900462274588624,4.842123660531379,4.900462274588624,738000.0
1995-09-29,4.871292633742501,4.900462274588624,4.871292633742501,4.900462274588624,212400.0
1995-10-02,4.842123533203865,4.900462145727049,4.842123533203865,4.871292505647966,482400.0
1995-10-03,4.900461672126146,4.900461672126146,4.754614821095935,4.812953427981036,232200.0
1995-10-04,4.842123065241045,4.842123065241045,4.798952122270516,4.812953427981036,466800.0
1995-10-05,4.798951066825069,4.812952369456246,4.76978143598041,4.783782738611587,377400.0
1995-10-06,4.608768959099241,4.725446882445416,4.608768959099241,4.725446882445416,1064400.0
1995-10-10,4.696275014044209,4.696275014044209,4.667106047726719,4.682273709921361,444000.0
1995-10-11,4.696274231132446,4.754613489311428,4.696274231132446,4.711442558433234,561000.0
1995-10-12,4.696273351381955,4.783781554622828,4.682272052216108,4.76978025545698,382200.0
1995-10-13,4.769781772140376,4.798951405040823,4.740612806874748,4.798951405040823,594600.0
1995-10-16,4.798951066825069,4.812952369456246,4.783782738611587,4.783782738611587,136800.0
1995-10-17,4.783782738611587,4.783782738611587,4.76978143598041,4.783782738611587,409800.0
1995-10-18,4.81295270865877,4.842122341559218,4.798951405040823,4.798951405040823,477600.0
1995-10-19,4.812953893124781,4.871292505647966,4.812953893124781,4.871292505647966,6177600.0
1995-10-20,4.842123065241045,4.842123065241045,4.812953427981036,4.812953427981036,223200.0
1995-10-23,4.812955158046257,4.812955158046257,4.725446882445416,4.725446882445416,1222200.0
1995-10-24,4.740613504849102,4.769782474409361,4.740613504849102,4.754614810528501,579000.0
1995-10-25,4.783783075758324,4.842122341559218,4.754614110492695,4.798951405040823,1890000.0
1995-10-26,4.783783520701555,4.783783520701555,4.740613247802681,4.740613247802681,414000.0
1995-10-27,4.696277234700082,4.7546165301907495,4.682275923956651,4.725446882445416,196200.0
1995-10-30,4.769784199557493,4.783785510300924,4.725446882445416,4.725446882445416,327000.0
1995-10-31,4.900460306775353,5.075476746303045,4.900460306775353,5.075476746303045,322200.0
1995-11-01,5.192155595020829,5.308832798750603,5.192155595020829,5.294831494244938,1008600.0
1995-11-02,5.308832798750603,5.308832798750603,5.250494196885716,5.294831494244938,863400.0
1995-11-03,5.265663495282356,5.425511667657583,5.265663495282356,5.367173055066475,427800.0
1995-11-06,5.367171537347141,5.367171537347141,5.338001905482631,5.338001905482631,421200.0
1995-11-07,5.35317174798651,5.396342027544537,5.338003414953429,5.367173055066475,108000.0
1995-11-08,5.367171537347141,5.367171537347141,5.294830970497421,5.338001905482631,207600.0
1995-11-09,5.338003414953429,5.396342027544537,5.308833774840383,5.367173055066475,316200.0
1995-11-10,5.353172287906469,5.353172287906469,5.19215707333816,5.265664026376247,190800.0
1995-11-13,5.294833001796286,5.294833001796286,5.25049569181329,5.265664026376247,207000.0
1995-11-14,5.265662783250292,5.30883305697076,5.265662783250292,5.30883305697076,194400.0
1995-11-15,5.265662527129925,5.294831494244938,5.265662527129925,5.294831494244938,187200.0
1995-11-16,5.265662527129925,5.308832798750603,5.265662527129925,5.294831494244938,419400.0
1995-11-17,5.279663172110469,5.513018218054627,5.279663172110469,5.513018218054627,753000.0
1995-11-20,5.528188522117911,5.62969808683637,5.513020188347502,5.600528445305399,215400.0
1995-11-21,5.60052588286207,5.60052588286207,5.54218729412716,5.586524581507608,97200.0
1995-11-22,5.629696168415871,5.892220849829541,5.629696168415871,5.761541354293996,564000.0
1995-11-23,5.732372889066672,5.775544166248368,5.717205558831239,5.746374528722341,154800.0
1995-11-24,5.746374528722341,5.746374528722341,5.717205558831239,5.746374528722341,697200.0
1995-11-27,5.746374788910088,5.804714066603663,5.717205817698256,5.804714066603663,144600.0
1995-11-28,5.804713758999701,6.008899217202132,5.804713758999701,5.950560610234998,369000.0
1995-11-29,6.067237885372429,6.067237885372429,5.892221414329329,5.921390381079943,499200.0
1995-11-30,5.97972964985088,5.97972964985088,5.907388742931765,5.921390381079943,186600.0
1995-12-01,5.921391836635147,5.921391836635147,5.65886706553849,5.790712964092236,588000.0
1995-12-04,5.819880034388198,5.863051303413015,5.775543075003864,5.863051303413014,587400.0
1995-12-05,5.892221726765528,5.892221726765528,5.833882454901141,5.833882454901141,77400.0
1995-12-06,5.8630513980398185,5.907388358139728,5.833881765554386,5.907388358139728,630600.0
1995-12-07,5.892221030525252,5.907388358139728,5.833881765554386,5.907388358139728,133200.0
1995-12-08,5.863051839191256,5.892221473871489,5.804713237465649,5.849050200901588,503400.0
1995-12-11,5.849049666402848,5.878219298417497,5.833881671398365,5.863051303413014,66600.0
1995-12-12,5.863052090833334,5.863052090833334,5.775543850671643,5.833882454901141,19718400.0
1995-12-13,5.833881671398365,5.892220935427663,5.833881671398365,5.863051303413014,106800.0
1995-12-14,5.892221414329329,6.038068250986961,5.892221414329329,5.921390381079943,861000.0
1995-12-15,5.892222141959931,6.038068996628193,5.892222141959931,6.038068996628193,379800.0
1995-12-18,6.008898935224524,6.008898935224524,5.833882454901141,5.833882454901141,531600.0
1995-12-19,5.849050726419169,5.950560610234998,5.833882728665809,5.950560610234998,1602000.0
1995-12-20,5.950560610234998,5.950560610234998,5.92139097293397,5.950560610234998,219600.0
1995-12-21,5.950560610234998,5.950560610234998,5.92139097293397,5.950560610234998,387000.0
1995-12-22,5.907389333386303,5.950560610234998,5.907389333386303,5.950560610234998,237600.0
1995-12-27,5.906698975002715,5.93593961174945,5.906698975002715,5.93593961174945,63000.0
1995-12-28,5.965181514002434,5.965181514002434,5.935940205057701,5.965181514002434,41400.0
1995-12-29,5.951144876712808,5.965180917771461,5.906698975002715,5.93593961174945,122400.0
1996-01-02,5.96518052921499,5.96518052921499,5.8926625501112255,5.921903184953302,238200.0
1996-01-03,5.951144302224533,6.00962623934778,5.921902999025305,5.980385605423761,4413600.0
1996-01-04,6.023663011782551,6.0388682771276825,6.009626970371481,6.023663011782551,186600.0
1996-01-05,6.023664191324168,6.111387459495275,6.023664191324168,6.082146816288521,276000.0
1996-01-08,6.097351422095596,6.228352047053694,6.097351422095596,6.199110734539099,387600.0
1996-01-09,6.228348064110292,6.286829982465672,6.155830110555623,6.286829982465672,609000.0
1996-01-10,6.243553322726191,6.31607127628086,6.243553322726191,6.286829982465672,231600.0
1996-01-11,6.345316307901752,6.4190035282796165,6.316074996861523,6.4190035282796165,187200.0
1996-01-12,6.374556879262181,6.696209289326015,6.374556879262181,6.491521452855883,932400.0
1996-01-15,6.550003397922257,6.550003397922257,6.374556872359381,6.433039493730594,568800.0
1996-01-16,6.433041289520377,6.491523257941508,6.403799970672028,6.448245891877769,674400.0
1996-01-17,6.448244889604688,6.477486203907959,6.4330402896106005,6.462280934638407,232800.0
1996-01-18,6.49152250101529,6.5207638164540365,6.462281185576544,6.5207638164540365,628800.0
1996-01-19,6.5207632297938085,6.579245186134303,6.5207632297938085,6.55000387332634,108000.0
1996-01-22,6.535965232253249,6.637724505288424,6.535965232253249,6.637724505288424,98400.0
1996-01-23,6.666967689408208,6.842414207550529,6.666967689408208,6.828378164846974,1791600.0
1996-01-24,6.842414675359944,6.900896628980622,6.842414675359944,6.886860585317435,1467600.0
1996-01-25,6.886858937990458,7.003823486529458,6.886858937990458,6.959377587203362,1160400.0
1996-01-26,7.017857564706918,7.134822080543717,6.974580232047517,7.134822080543718,225600.0
1996-01-29,7.251787273423152,7.471680309539162,7.222546640991623,7.296233837849286,314400.0
1996-01-30,7.310270166324409,8.173466519969226,7.310270166324409,8.012056080874746,814200.0
1996-01-31,7.836609899540004,8.041297019532406,7.661163414246387,7.924333142186812,1380600.0
1996-02-01,7.953577701861515,8.245988878076654,7.89509573432871,8.158265592139667,462000.0
1996-02-02,8.187501675852412,8.245983605994708,8.129019076434986,8.129019076434986,444600.0
1996-02-05,8.129022517419,8.202709740433303,8.099781874607967,8.202709740433303,315600.0
1996-02-06,8.290429286429289,8.772322761117078,8.275224694412147,8.684599533505908,1042200.0
1996-02-07,8.68460077979198,8.772324019991899,8.567636236433685,8.655359476633604,1036200.0
1996-02-08,8.713845886485208,8.713845886485208,8.479916697660109,8.524363283693408,420600.0
1996-02-09,8.52435857790887,8.52435857790887,8.12901909615652,8.333706856063834,555000.0
1996-02-12,8.479912702088987,8.626118543534181,8.34891279286584,8.34891279286584,403800.0
1996-02-13,8.392188551710301,8.758286723447236,8.392188551710301,8.684599533505908,1901400.0
1996-02-14,8.684600233552112,8.830805401597631,8.655358932232941,8.758287429433201,685800.0
1996-02-15,8.743085509521187,8.772326822019727,8.596880285579333,8.596880285579333,367800.0
1996-02-16,8.670564740107892,8.69980604326627,8.567636236433685,8.655359476633604,454800.0
1996-02-19,8.655359476633604,8.655359476633604,8.567636236433685,8.655359476633604,222600.0
1996-02-20,8.772327766492351,8.772327766492351,8.333711378167733,8.538399249144385,440400.0
1996-02-21,8.567635988050334,8.567635988050334,8.34891284042422,8.465876711116419,496200.0
1996-02-22,8.465874959519324,8.479910995892427,7.953571678852032,8.07053619461936,562800.0
1996-02-23,8.012054271373222,8.129018117865497,7.982812975112626,8.07053619461936,249000.0
1996-02-26,8.24598675674998,8.421433283489343,8.129022182498613,8.173468760870655,1099800.0
1996-02-27,8.187505256976888,8.743085509521187,8.173469212809453,8.596880285579333,1748400.0
1996-02-28,8.713839869608229,8.743080496064186,8.59687535595928,8.626116651690278,744000.0
1996-02-29,8.62611581423193,8.743079647250516,8.62611581423193,8.743079647250516,636000.0
1996-03-01,8.743081462154983,8.743081462154983,8.655358234543813,8.684599533505908,211800.0
1996-03-04,8.77232339488418,8.830805327758355,8.743082093809512,8.77232339488418,121200.0
1996-03-05,8.801565297137163,8.801565297137163,8.71384205719651,8.801565297137163,348000.0
1996-03-06,8.772322761117078,8.772322761117078,8.655358234543813,8.684599533505908,523800.0
1996-03-07,8.684600160935338,8.801564695958849,8.684600160935338,8.77232339488418,624600.0
1996-03-08,8.713841534871282,8.801564769553627,8.655358932232941,8.758287429433201,229200.0
1996-03-11,8.684601054366354,8.772324297339752,8.684601054366354,8.71384235844923,1766400.0
1996-03-12,8.69863619961923,8.77232339488418,8.58167166459572,8.77232339488418,870000.0
1996-03-13,8.669393112665245,8.918526724506805,8.669393112665245,8.830803508628787,453600.0
1996-03-14,8.830803713982139,8.830803713982139,8.626116651690278,8.626116651690278,2005800.0
1996-03-15,8.655360699407106,8.655360699407106,8.464709597874233,8.509155501510719,250200.0
1996-03-18,8.493950235888327,8.538396808800117,8.450673556207224,8.509155501510719,1390200.0
1996-03-19,8.479914445316432,8.509155753471683,8.421432498281252,8.493950487399054,5347200.0
1996-03-20,8.479918212709435,8.567641506872897,8.479918212709435,8.479918212709435,585000.0
1996-03-21,8.509155753471683,8.523191795554308,8.479914445316432,8.493950487399054,382800.0
1996-03-22,8.509159533855797,8.509159533855797,8.464713609157148,8.479918212709435,548400.0
1996-03-25,8.509153316191494,8.509153316191494,8.333706856063834,8.333706856063834,1476600.0
1996-03-26,8.348913658404273,8.436636904655652,8.333708393881071,8.421431640132452,477000.0
1996-03-27,8.421430692814079,8.435466731887523,8.36294875831682,8.36294875831682,201000.0
1996-03-28,8.392826650844933,8.451411679661991,8.363534806883733,8.406887272304171,298800.0
1996-03-29,8.37759556321298,8.436179922525849,8.363534941527378,8.436179922525849,2075400.0
1996-04-01,8.377599240800878,8.420951725950061,8.333074813180987,8.333074813180987,307800.0
1996-04-02,8.363536506114047,8.377597130430003,8.27565961548173,8.319012089710148,4030200.0
1996-04-03,8.289716302496378,8.348300644943425,8.289716302496378,8.304947520858631,1431600.0
1996-04-04,8.304948674882302,8.304948674882302,8.231132433368636,8.260424943886107,473400.0
1996-04-08,8.24636403658668,8.24636403658668,8.113963449104645,8.187779688042932,159600.0
1996-04-09,8.172550949456792,8.289720362178809,8.084674057527149,8.289720362178809,1175400.0
1996-04-10,8.28971684474974,8.406885537308158,8.275656226192302,8.37759369939215,1391400.0
1996-04-11,8.406887272304171,8.406887272304171,8.348302913934445,8.406887272304171,394800.0
1996-04-12,8.377597523374106,8.465474418128213,8.377597523374106,8.465474418128213,122400.0
1996-04-15,8.494766269414582,8.547492272177546,8.447899307356392,8.465474418128213,303000.0
1996-04-16,8.465474418128213,8.494766269414582,8.436181896394343,8.465474418128213,1378200.0
1996-04-17,8.424462514305402,8.459613398072062,8.395170669872638,8.436179922525849,1021800.0
1996-04-18,8.436181896394343,8.465474418128213,8.436181896394343,8.465474418128213,637200.0
1996-04-19,8.44789670742345,8.49476365505782,8.44789670742345,8.453754405430452,262200.0
1996-04-22,8.49476522296921,8.49476522296921,8.471331744826816,8.49476522296921,465000.0
1996-04-23,8.518198879307276,8.553349764936977,8.494764732071685,8.541632356095489,763200.0
1996-04-24,8.547491219237012,8.547491219237012,8.477190114362415,8.49476522296921,166800.0
1996-04-25,8.494762596052864,8.535772511015,8.483045860604944,8.524055105119873,885600.0
1996-04-26,8.524056859656644,8.524056859656644,8.494764344560256,8.50062338393741,574200.0
1996-04-29,8.500623564629008,8.553349556565388,8.500623564629008,8.547490517063691,184800.0
1996-04-30,8.553349764936977,8.553349764936977,8.518198879307276,8.541632356095489,571800.0
1996-05-01,8.541633113532033,8.553350523412572,8.512340594501849,8.553350523412572,487200.0
1996-05-02,8.553348237871607,8.55920660602274,8.506480622215273,8.506480622215273,105600.0
1996-05-03,8.494767152806583,8.518201306720155,8.45375788629351,8.459616257160011,561000.0
1996-05-06,8.488904121604293,8.488904121604293,8.395168898304982,8.401027265955289,171600.0
1996-05-07,8.406887570898164,8.436180086347097,8.406887570898164,8.424462677899111,2032800.0
1996-05-08,8.42446313849447,8.42446313849447,8.38931292257079,8.41860543962125,590400.0
1996-05-09,8.395168898304982,8.406885633605594,8.377593795354063,8.401027265955289,1293000.0
1996-05-10,8.395170027677427,8.406886764554251,8.395170027677427,8.395170027677427,461400.0
1996-05-13,8.406885537308158,8.412744575338554,8.37759369939215,8.37759369939215,743400.0
1996-05-14,8.40103103765705,8.40103103765705,8.36588014552677,8.36588014552677,411000.0
1996-05-15,8.377598019060615,8.383456389664518,8.330730383781857,8.360022907248908,347400.0
1996-05-16,8.371736578205798,8.377595617577716,8.336585694211033,8.342444733582951,435000.0
1996-05-17,8.360022143901515,8.360022143901515,8.289720362178809,8.289720362178809,123000.0
1996-05-21,8.28972018094234,8.28972018094234,8.172550770781974,8.19598425054557,626400.0
1996-05-22,8.172547887345116,8.19598135884092,8.113963538158385,8.113963538158385,1264200.0
1996-05-23,8.108106069262835,8.113965108718103,7.897201432741245,7.897201432741245,525000.0
1996-05-24,7.879625073976607,7.90305921673291,7.264487039602482,7.721446454101503,5497200.0
1996-05-27,7.703869575449463,7.879623259075284,7.645285237723221,7.879623259075285,481800.0
1996-05-28,7.879625565166838,7.996794945357807,7.867908828281927,7.985077538025605,667800.0
1996-05-29,7.938210565617912,8.055379274994534,7.938210565617912,8.026087432874025,612600.0
1996-05-30,8.043663345072103,8.084672598602081,8.026088238036692,8.055380083095708,117000.0
1996-05-31,8.0846721748723,8.172549046338302,8.05537966090119,8.166690677633545,689400.0
1996-06-03,8.166689519471168,8.166689519471168,8.084671028341408,8.113963538158385,837600.0
1996-06-04,8.12567827804807,8.12567827804807,8.055376539933974,8.084669042556024,109200.0
1996-06-05,8.084671162021593,8.084671162021593,8.026086811866168,8.043661915778625,351600.0
1996-06-06,8.026089435399184,8.026089435399184,7.9440709161033904,7.955787655874944,987000.0
1996-06-07,7.8503334003828655,7.908917752847463,7.76245653646234,7.809323482076204,884400.0
1996-06-10,7.809326413805556,7.850336347507915,7.733166928144433,7.733166928144433,2853000.0
1996-06-11,7.756596027293067,7.756596027293067,7.586701370310183,7.586701370310183,457200.0
1996-06-12,7.598418229448685,7.598418229448685,7.410947797662448,7.516399747930419,419400.0
1996-06-13,7.498828692070303,7.498828692070303,7.147321107605251,7.323074899837778,739800.0
1996-06-14,7.323070239794727,7.352362072895255,7.293777736247117,7.317211202727538,1210800.0
1996-06-17,7.32307490736668,7.463677807207754,7.305499796304363,7.44024365534382,1029000.0
1996-06-18,7.4988286997799,7.55741307376847,7.428526914635608,7.44024365534382,316200.0
1996-06-19,7.440240378193482,7.440240378193482,7.405089501103996,7.428523642646058,229800.0
1996-06-20,7.428526576730179,7.434384946817802,7.393376356204441,7.41095146646731,183000.0
1996-06-21,7.440243565441611,7.440243565441611,7.323074818880249,7.358225711027659,173400.0
1996-06-24,7.399234055844583,7.41095146646731,7.352366424696118,7.41095146646731,267600.0
1996-06-25,7.381657522939025,7.405090998773261,7.35236500769888,7.40509099877326,973800.0
1996-06-26,7.396285118395825,7.419765030332464,7.308234105081588,7.337584666778308,618000.0
1996-06-27,7.308235949227272,7.319976579934119,7.220184913694413,7.284756031365757,186000.0
1996-06-28,7.337585835367188,7.548908435331918,7.296494639382018,7.548908435331919,580200.0
1996-07-02,7.601741293630152,7.601741293630152,7.45498908767692,7.490209643976746,1723200.0
1996-07-03,7.543035898534527,7.543035898534527,7.490205429697373,7.525425966180761,514200.0
1996-07-04,7.525425579868508,7.54303551131828,7.519555602718584,7.543035511318281,105600.0
1996-07-05,7.543036319985946,7.543036319985946,7.4256354208495985,7.501945803755456,43200.0
1996-07-08,7.507815717643737,7.537166278066001,7.484335806726638,7.537166278066001,45000.0
1996-07-09,7.566516492052963,7.619346960973465,7.566516492052963,7.578256446973994,901800.0
1996-07-10,7.578261193375573,7.5841318462888445,7.490210132768148,7.513690729092392,178800.0
1996-07-11,7.543040634777347,7.543040634777347,7.496080785681419,7.513690729092392,279600.0
1996-07-12,7.490203286147064,7.513683861008261,7.4784633346043,7.4784633346043,966600.0
1996-07-15,7.513690433551883,7.5313003762701936,7.443249319126133,7.443249319126132,867000.0
1996-07-16,7.425635646932364,7.443245580806204,7.278883510880033,7.366934523801065,356400.0
1996-07-17,7.366933569425186,7.425634684951839,7.366933569425186,7.372804218398516,152400.0
1996-07-18,7.38454513860917,7.454986224151785,7.38454513860917,7.449116245652563,1322400.0
1996-07-19,7.454981407576021,7.660433881188243,7.454981407576021,7.619343386465799,1581000.0
1996-07-22,7.631089445398795,7.689790583013549,7.625219465992536,7.660440014206173,224400.0
1996-07-23,7.660440265608859,7.689790835379472,7.631089695838247,7.631089695838247,60600.0
1996-07-24,7.631088202476803,7.631088202476803,7.572387746199035,7.589997681549573,205200.0
1996-07-25,7.625219716239345,7.631089695838247,7.589999166869831,7.631089695838247,566400.0
1996-07-26,7.631086915894497,7.631086915894497,7.578256446973994,7.578256446973994,633600.0
1996-07-29,7.5782576534619235,7.631088130793243,7.572387675066885,7.572387675066885,42600.0
1996-07-30,7.572389228073125,7.631089695838247,7.572389228073125,7.631089695838247,103800.0
1996-07-31,7.625216534968864,7.625216534968864,7.51368562556866,7.543035511318281,673800.0
1996-08-01,7.572386469513479,7.601737028591918,7.572386469513479,7.578256446973994,48000.0
1996-08-02,7.60174168419617,7.607611665251691,7.590001050308855,7.60174168419617,94800.0
1996-08-06,7.631082746919332,7.648692669680315,7.601732875651028,7.636953392948485,358800.0
1996-08-07,7.6310903765934865,7.648700316961142,7.607610456103281,7.607610456103281,106800.0
1996-08-08,7.601739797843739,7.631089695838247,7.601739797843739,7.631089695838247,400200.0
1996-08-09,7.631089695838247,7.631089695838247,7.6193497366404435,7.631089695838247,712800.0
1996-08-12,7.660438558560491,7.6721791869181235,7.642828623687975,7.642828623687975,158400.0
1996-08-13,7.66630853685133,7.66630853685133,7.642828623687975,7.642828623687975,82800.0
1996-08-14,7.642827992966154,7.689788487193419,7.642827992966154,7.689788487193418,1086600.0
1996-08-15,7.7191401142274065,7.865892279533482,7.701530176843182,7.807191144700631,245400.0
1996-08-16,7.836543944936452,7.86589452071556,7.807193369157344,7.842413925737025,315600.0
1996-08-19,7.777841249060257,7.865892279533482,7.777841249060257,7.807191144700631,115200.0
1996-08-20,7.865892347009754,7.906982873034817,7.836541779341549,7.906982873034817,199800.0
1996-08-21,7.959812785509595,8.030253202365712,7.959812785509595,7.971552743022946,898800.0
1996-08-22,8.006772717349012,8.006772717349012,7.959812218862645,7.983292132217848,92400.0
1996-08-23,7.995033366720121,8.130044894074718,7.989163387936358,8.10069432837989,829200.0
1996-08-26,8.159396458582394,8.159396458582394,8.112436618697531,8.14765649861118,83400.0
1996-08-27,8.141785956269949,8.141785956269949,8.106565407012846,8.106565407012846,109200.0
1996-08-28,8.124174996701969,8.124174996701969,8.018514025246441,8.041994614334376,140400.0
1996-08-29,8.10069432837989,8.10069432837989,8.041993868766243,8.10069432837989,19800.0
1996-08-30,8.041992728765774,8.041992728765774,7.924591154404841,8.018512145183221,40200.0
1996-09-03,7.936333642878848,8.047864593662343,7.936333642878848,8.041994614334376,292800.0
1996-09-04,8.07133947604419,8.112430649259277,8.07133947604419,8.088949403042953,145200.0
1996-09-05,8.07133947604419,8.100690026151115,8.065469500377935,8.088949403042953,243600.0
1996-09-06,8.10069692117086,8.10069692117086,8.071346346081787,8.09482694050829,84000.0
1996-09-09,8.09482694050829,8.124176843821134,8.088956288069495,8.09482694050829,397200.0
1996-09-10,8.083083999997356,8.10656391399363,8.059603414225105,8.065473392724172,1097400.0
1996-09-11,8.053733119758359,8.100693617684511,8.053733119758359,8.077213704609411,394800.0
1996-09-12,8.088953699036352,8.124174243514945,8.077214413244835,8.10069432837989,698400.0
1996-09-13,8.100692871044913,8.100692871044913,8.077212960133952,8.083082937861692,176400.0
1996-09-16,8.0830843920286,8.112434957723428,8.0830843920286,8.10069432837989,550200.0
1996-09-17,8.100693617684511,8.100693617684511,8.071343054564684,8.077213704609411,268800.0
1996-09-18,8.077214413244835,8.112434957723428,8.077214413244835,8.10069432837989,414000.0
1996-09-19,8.10069432837989,8.10069432837989,8.077214413244835,8.10069432837989,225000.0
1996-09-20,8.100692871044913,8.100692871044913,8.053732377447103,8.083082937861692,221400.0
1996-09-23,8.071343054564684,8.112434245998012,8.071343054564684,8.077213704609411,177600.0
1996-09-24,8.077210794515565,8.08308077066948,7.924588727410975,7.924588727410974,1122600.0
1996-09-25,7.924591091157014,7.924591091157014,7.74848906690908,7.836540079033047,1632000.0
1996-09-26,7.8218366009651294,7.968864057650509,7.792431648057038,7.851242226909452,477000.0
1996-09-27,7.851242017624648,7.874765979324061,7.810074411614464,7.868884988899207,294600.0
1996-09-30,7.880649527128926,7.886530518959984,7.845362903106204,7.886530518959984,68400.0
1996-10-01,7.880652058804305,7.898295039965322,7.851246417166018,7.880652058804304,210600.0
1996-10-02,7.880648579424671,7.880648579424671,7.792432366494679,7.863005606053189,1048800.0
1996-10-03,7.833605733152611,7.89241636063838,7.827724737707713,7.89241636063838,441600.0
1996-10-04,7.88652870189148,7.915934327308043,7.88652870189148,7.9100526637957564,169800.0
1996-10-07,7.904175643771742,7.998272884728522,7.904175643771742,7.957105257680362,61200.0
1996-10-08,7.939460761724724,8.027676992410553,7.939460761724724,8.021796000103022,264600.0
1996-10-09,7.998275624720124,7.998275624720124,7.880654369748584,7.89241636063838,695400.0
1996-10-10,7.892411630348393,7.892411630348393,7.763027788996034,7.810076397393584,55800.0
1996-10-11,7.8100758869754365,7.8100758869754365,7.739503315509489,7.780670256260093,114000.0
1996-10-15,7.821839123803484,7.910055357053284,7.821839123803484,7.845363766753772,346800.0
1996-10-16,7.821834000795215,7.845358628337755,7.763023441492878,7.815953012168582,312000.0
1996-10-17,7.17492196542051,7.439570718165079,7.116110682786218,7.398402416499125,3900000.0
1996-10-18,7.410163185270788,7.439568819081619,7.304303980410055,7.351352590685537,1117800.0
1996-10-21,7.33371055468964,7.3513535334168125,7.145515416417318,7.180802046908159,2449800.0
1996-10-22,7.186683039817217,7.257255627762403,7.1749210539991015,7.180802046908159,1768800.0
1996-10-23,7.192564259309599,7.192564259309599,7.145515641518497,7.17492128002663,1077000.0
1996-10-24,7.151392242066981,7.174916873031435,7.145511252584895,7.157273904585174,186600.0
1996-10-25,7.174916873031435,7.174916873031435,7.145511252584895,7.157273904585174,267000.0
1996-10-28,7.169039995497982,7.180802655349264,7.116110381795156,7.116110381795156,195600.0
1996-10-29,7.1690356613186,7.174917324206644,7.0984631100596856,7.163154671466702,450000.0
1996-10-30,7.157273904585173,7.174916873031435,7.127868284138633,7.157273904585174,1044000.0
1996-10-31,7.169038206419253,7.174919871395363,7.145514238660352,7.169038206419252,190800.0
1996-11-01,7.121987202734205,7.139630170952752,6.992602743653813,6.992602743653813,630000.0
1996-11-04,6.986724288820914,6.998486944936511,6.822054506602283,6.822054506602283,924600.0
1996-11-05,6.792649716085124,6.792649716085124,6.586811621555252,6.604454598356488,1430400.0
1996-11-06,6.5397628744820535,6.83969748122117,6.322162149297743,6.822054506602283,1407000.0
1996-11-07,6.822057522419295,6.851462493116454,6.73384126425455,6.851462493116454,474000.0
1996-11-08,6.845575789328413,6.880862397770348,6.810289180886478,6.874981408536038,491400.0
1996-11-11,6.863220851951921,6.910269448609745,6.863220851951921,6.892626477251643,55800.0
1996-11-12,6.904390760818579,6.904390760818579,6.8514611508961165,6.880866788869264,936000.0
1996-11-13,6.880864794510831,6.969081009825072,6.880864794510831,6.939675380374889,736800.0
1996-11-14,6.951440427194673,7.027894013206235,6.951440427194673,6.998489046677381,360600.0
1996-11-15,7.0514199336256,7.145517189593965,7.027895283115177,7.133754527820423,693000.0
1996-11-18,7.169039871654359,7.169039871654359,6.998489046677381,6.998489046677381,556200.0
1996-11-19,6.969081675515432,7.06906055598157,6.90438941915285,7.06906055598157,5855400.0
1996-11-20,7.069062058255777,7.17492128002663,7.057299399030613,7.17492128002663,1150200.0
1996-11-21,7.204323277600995,7.210204941308823,7.063177482374191,7.063177482374191,310200.0
1996-11-22,7.069057909417726,7.069057909417726,6.986722035310665,7.016127656560607,880800.0
1996-11-25,6.939677502248402,6.974964133770589,6.827937287637409,6.974964133770589,312600.0
1996-11-26,6.963199903772392,6.963199903772392,6.83969706976081,6.86910202569002,210000.0
1996-11-27,6.833816489681541,6.869102438919315,6.798529867407427,6.822054506602283,168600.0
1996-11-28,6.851462720569593,6.910274009989585,6.822057748896257,6.845581726234926,226800.0
1996-11-29,6.880865535525571,6.880865535525571,6.745600702345869,6.816173278375584,859800.0
1996-12-02,6.833818347091188,6.851461326505379,6.816174694640473,6.833818347091188,602400.0
1996-12-03,6.845576972574112,6.845576972574112,6.751479782488473,6.7632417629901305,358800.0
1996-12-04,6.763244347724127,6.763244347724127,6.616217516155055,6.616217516155055,169200.0
1996-12-05,6.604456892104145,6.604456892104145,6.563289931937185,6.580932914865883,235200.0
1996-12-06,6.469188683368217,6.527999263195738,6.410377430504455,6.492712646084729,149400.0
1996-12-09,6.4927106756112565,6.586807843992226,6.480948697822644,6.551521237590353,201600.0
1996-12-10,6.586810136548015,6.592691800525486,6.527999554099747,6.527999554099749,417600.0
1996-12-11,6.469187244668227,6.498592191524421,6.351565438135174,6.4633055822608965,472200.0
1996-12-12,6.46918931630539,6.46918931630539,6.445664678251016,6.457426660760049,496200.0
1996-12-13,6.457430299699903,6.469192961873827,6.380976697271169,6.392738686408408,458400.0
1996-12-16,6.380975730244926,6.422143359023059,6.322164447398115,6.3515700888215205,871800.0
1996-12-17,6.35157093644662,6.35157093644662,6.2809976568269885,6.2809976568269885,806400.0
1996-12-18,6.280996401491948,6.29275906110209,6.1457315367859096,6.192780156116855,297600.0
1996-12-19,6.2339491409089485,6.392738686408408,6.216306157203092,6.392738686408408,901800.0
1996-12-20,6.410378727732948,6.557406216609151,6.410378727732948,6.439784360115464,704400.0
1996-12-23,6.439785518105767,6.46919115577595,6.422142539325556,6.445666511032504,966600.0
1996-12-24,6.498593609138918,6.498593609138918,6.445664020215523,6.469188655868275,96600.0
1996-12-27,6.472135163762771,6.472135163762771,6.442662555328958,6.448557616671182,61200.0
1996-12-30,6.442664177928369,6.483926244869246,6.442664177928369,6.454453629012689,210000.0
1996-12-31,6.454452954360417,6.478030504925621,6.454452954360417,6.47213611728432,1473600.0
1997-01-02,6.47213878367151,6.47213878367151,6.36603841327809,6.36603841327809,93600.0
1997-01-03,6.366039116575366,6.383722288737943,6.31298892551786,6.383722288737943,288600.0
1997-01-06,6.3955077504629285,6.536975063120075,6.377824589344293,6.483924905194814,701400.0
1997-01-07,6.483925221697348,6.542869769539438,6.483925221697348,6.542869769539438,262800.0
1997-01-08,6.601813567028945,6.6725475560554415,6.601813567028945,6.643075622768828,1032600.0
1997-01-09,6.648971365427693,6.660760816912106,6.601815583198601,6.607710646225567,450600.0
1997-01-10,6.607712549037886,6.666657125156045,6.584134313848793,6.6607627350012,221400.0
1997-01-13,6.707914241383617,6.755070686349464,6.684336693470042,6.737386850844934,779400.0
1997-01-14,6.749179064887588,6.931907834369392,6.749179064887588,6.920118381012456,469200.0
1997-01-15,6.955484068200008,6.990851072400635,6.943695291656298,6.973167233015572,691200.0
1997-01-16,7.0144266273021945,7.073371162130199,7.0026371806812,7.032109785379824,327000.0
1997-01-17,7.038004321273552,7.043898707424944,6.967271012887594,6.984954171341769,603000.0
1997-01-20,7.014428608893995,7.026217384276103,6.943694607462483,6.961378445105076,439200.0
1997-01-21,6.955484045447155,6.961379108269223,6.92011704136222,6.949589657194581,514800.0
1997-01-22,6.931901977665721,6.931901977665721,6.878851843374798,6.878851843374798,241800.0
1997-01-23,6.896537264211004,6.896537264211004,6.71970297538508,6.719702975385082,258000.0
1997-01-24,6.7491817495826485,6.7491817495826485,6.6018192578448005,6.6018192578448005,631200.0
1997-01-27,6.631290109657264,6.678445905465734,6.590028704003638,6.6607627350012,403200.0
1997-01-28,6.690230369057668,6.737386134439962,6.684335982706041,6.719702975385082,343200.0
1997-01-29,6.719704246662109,6.719704246662109,6.625392698055053,6.648970247922113,249000.0
1997-01-30,6.648967776378357,6.66075722149894,6.566445033380055,6.566445033380055,385800.0
1997-01-31,6.513398471599231,6.560554254294577,6.45445391187243,6.4898209175363215,477000.0
1997-02-03,6.501607716553793,6.501607716553793,6.39550740641103,6.419084953300835,537600.0
1997-02-04,6.419085627052596,6.419085627052596,6.366035466413032,6.4014024650292045,610800.0
1997-02-05,6.401402966191031,6.401402966191031,6.218674246032711,6.271724410825538,4966800.0
1997-02-06,6.277618698013089,6.3188800865394,6.206884696376717,6.212779084084842,1369200.0
1997-02-07,6.248149067738173,6.248149067738173,6.165626925859326,6.177415032333726,474600.0
1997-02-10,6.1892025928495045,6.230463988439804,6.106679801668904,6.130258031107453,3055200.0
1997-02-11,6.130258710948622,6.14204748969049,6.112575542835822,6.112575542835822,255600.0
1997-02-12,6.130256906712912,6.27761862132414,6.130256906712912,6.159728844893502,1511400.0
1997-02-13,6.159733001775548,6.159733001775548,6.142049826933742,6.147944218547677,666000.0
1997-02-14,6.147940244550723,6.159729020158389,6.112573917727724,6.124362018765947,760200.0
1997-02-17,6.142046808541954,6.153835585976454,6.118468579103405,6.130258031107453,372000.0
1997-02-18,6.13025962305472,6.13025962305472,6.083103826501435,6.1184701679891065,456600.0
1997-02-19,6.118469688917719,6.118469688917719,6.094892129772041,6.094892129772041,561000.0
1997-02-20,6.0948899546968205,6.0948899546968205,6.012367177997403,6.024156627932628,306600.0
1997-02-21,6.041842314902248,6.041842314902248,5.971108284020171,6.01236968960643,468000.0
1997-02-24,6.012369757298436,6.088997504618758,6.000580302305546,6.088997504618758,480600.0
1997-02-25,6.088995585597701,6.088995585597701,6.0005784111502365,6.035945415843123,514800.0
1997-02-26,6.071309047451864,6.071309047451864,5.8944747968021085,5.971103151968771,1858200.0
1997-02-27,6.01236968960643,6.05363109519269,5.988792129025546,6.01236968960643,279000.0
1997-02-28,6.035946549361227,6.035946549361227,5.982896369644113,6.006474602057071,691800.0
1997-03-03,6.006472037846334,6.012366424790804,5.971105041610166,5.988788877012922,281400.0
1997-03-04,6.000580339321029,6.189204200103898,5.994686623642808,6.1184701679891065,667200.0
1997-03-05,6.130257763175655,6.289408949863671,6.100785146307999,6.277619498374897,1421400.0
1997-03-06,6.265828883706766,6.424980040850194,6.265828883706766,6.424980040850194,997800.0
1997-03-07,6.466240333518977,6.6018125549932565,6.454450887442301,6.4780284304572335,1537200.0
1997-03-10,6.483926254790431,6.631287985159704,6.472136803688072,6.6253935968932725,1493400.0
1997-03-11,6.643077695444264,6.678444026422682,6.631288243881934,6.654865797867545,1258800.0
1997-03-12,6.69023074490495,6.69023074490495,6.489818899413677,6.525185894079583,607200.0
1997-03-13,6.513397879639052,6.590026272518307,6.483925939738926,6.554659944638156,217200.0
1997-03-14,6.625392273976513,6.625392273976513,6.483924960120977,6.531080056836793,382200.0
1997-03-17,6.519291957227202,6.590025276870288,6.513396895568362,6.531080056836793,927600.0
1997-03-18,6.572347299153146,6.631291891106349,6.566452232844921,6.6018192578448005,1929600.0
1997-03-19,6.595921281992217,6.613605122167998,6.513398493357311,6.513398493357311,1360200.0
1997-03-20,6.483926402209869,6.513398344212103,6.366036610492395,6.3955092270641405,281400.0
1997-03-21,6.395508104023184,6.454452652246598,6.307090944403368,6.424980040850194,1594800.0
1997-03-24,6.483926550680223,6.554660562244292,6.483926550680223,6.513398493357311,425400.0
1997-03-25,6.513396895568362,6.572342115601858,6.501608121389408,6.531080056836793,409800.0
1997-03-26,6.557667044649819,6.557667044649819,6.498589188531485,6.504496906533819,805800.0
1997-03-27,6.504494754211904,6.534034010544096,6.439508525500035,6.439508525500035,1165800.0
1997-03-31,6.409973919802144,6.409973919802144,6.268186618462204,6.268186618462204,334200.0
1997-04-01,6.26227517383625,6.268183566765503,6.203197329397416,6.250459740167454,564000.0
1997-04-02,6.250460203355563,6.250460203355563,6.17365852662732,6.17365852662732,205200.0
1997-04-03,6.1736587792593705,6.1736587792593705,6.0614107943047095,6.096857775483261,768600.0
1997-04-04,6.073226271095267,6.0850417062043896,6.055503118431584,6.0850417062043896,282600.0
1997-04-07,6.061411271495281,6.085042143411391,6.049595159442241,6.067318989474308,929400.0
1997-04-08,6.067318852114775,6.067318852114775,5.99642488578146,5.996424885781459,404400.0
1997-04-09,6.025964151102836,6.025964151102836,5.978701732245615,5.996424885781459,177600.0
1997-04-10,5.978701246258689,5.978701246258689,5.878268698862764,5.901899568323023,273000.0
1997-04-11,5.901900165016897,5.901900165016897,5.529708524629204,5.55333939647859,2439000.0
1997-04-14,5.553337578401341,5.612416090873377,5.346564813033503,5.364288299165637,1052400.0
1997-04-15,5.36428953111463,5.36428953111463,5.198870401907436,5.246133155129831,2007600.0
1997-04-16,5.169331326198019,5.246132659083502,5.080714221612309,5.151607837671392,2958600.0
1997-04-17,5.151608534150271,5.5828783436847145,5.139792760852594,5.547431361839156,2686200.0
1997-04-18,5.553337898041979,5.931437830465697,5.553337898041979,5.789650609342353,1217400.0
1997-04-21,5.907808207385859,5.907808207385859,5.624233335004315,5.659680320819825,783000.0
1997-04-22,5.665589595333854,5.671497314890843,5.476539527081953,5.671497314890843,1182000.0
1997-04-23,5.730574424512671,5.77192980810255,5.706943549427113,5.730574424512671,1477800.0
1997-04-24,5.760115237677678,5.760115237677678,5.683314196978499,5.724668239457534,712200.0
1997-04-25,5.724665763838618,5.724665763838618,5.600601999814466,5.63604864465816,684600.0
1997-04-28,5.582879398772664,5.624233768011263,5.523801535261787,5.523801535261787,370200.0
1997-04-29,5.511985032694672,5.582878662385305,5.511985032694672,5.55333939647859,865200.0
1997-04-30,5.553339234293145,5.612417764381186,5.535615742876229,5.588786217126977,230400.0
1997-05-01,5.59469532450568,5.848730955736702,5.588787267557948,5.848730955736702,460800.0
1997-05-02,5.907807434562628,6.138211798080818,5.907807434562628,6.096857775483261,814200.0
1997-05-05,6.126396503910991,6.321353869218044,6.126396503910991,6.26227534705025,1314000.0
1997-05-06,6.26227800397577,6.291817277592431,6.150029981203746,6.191384017733848,2020200.0
1997-05-07,6.203199325419183,6.203199325419183,6.025965058978635,6.025965058978635,435600.0
1997-05-08,6.049596932598918,6.587208215500865,6.049596932598918,6.268186618462204,1612800.0
1997-05-09,6.439512099824468,6.439512099824468,6.096859646213816,6.114582804193713,809400.0
1997-05-12,6.138211798080818,6.197290325410049,6.073226229332582,6.096857775483261,749400.0
1997-05-13,6.132303789188474,6.144119899749833,6.031871244033773,6.031871244033773,1783800.0
1997-05-14,6.114580282303289,6.114580282303289,5.919622920551853,5.9314383543319735,327000.0
1997-05-15,5.937347473772594,5.9550706286294295,5.8191910797752975,5.854638065583988,2368800.0
1997-05-16,5.9373480914296834,5.9373480914296834,5.842823236836515,5.848730955736702,374400.0
1997-05-20,5.8487308063472,5.8487308063472,5.754205954168407,5.760113672917697,1416000.0
1997-05-21,5.78965081247349,5.819189395351304,5.78965081247349,5.819189395351304,269400.0
1997-05-22,5.872359241908441,5.937345473344862,5.848728376727774,5.907806215774235,400200.0
1997-05-23,5.966885323896278,6.05550242932001,5.913715195861011,6.037779278673208,337800.0
1997-05-26,6.073226240526669,6.191381943213049,6.055503087952191,6.144120203014443,315000.0
1997-05-27,6.155936731849317,6.155936731849317,6.073227319616104,6.108674307158203,409800.0
1997-05-28,6.108674015060887,6.144121000908025,6.061411592629712,6.120489451644927,411000.0
1997-05-29,6.144119810246592,6.232736919643923,6.126396658805081,6.226828526401864,310800.0
1997-05-30,6.262278665453403,6.362711935920641,6.173661511338047,6.362711935920643,633000.0
1997-06-02,6.380431375695499,6.404062242428979,6.3213535327669685,6.392247485157075,417600.0
1997-06-03,6.38043495671885,6.38043495671885,6.321357080632821,6.321357080632821,162000.0
1997-06-04,6.356801301661943,6.356801301661943,6.274091905591147,6.291815057851351,175200.0
1997-06-05,6.303630718224629,6.303630718224629,6.232736762061225,6.26227534705025,225600.0
1997-06-06,6.262278528451578,6.344987960629147,6.262278528451578,6.321357080632821,165000.0
1997-06-09,6.356804708351327,6.356804708351327,6.333173149911692,6.333173149911692,93000.0
1997-06-10,6.339078282805954,6.339078282805954,6.274092706791637,6.315446734013017,127800.0
1997-06-11,6.321357080632821,6.321357080632821,6.291817804542199,6.321357080632821,126000.0
1997-06-12,6.321354321046613,6.321354321046613,6.279998946916294,6.291815057851351,136200.0
1997-06-13,6.303631168786408,6.303631168786408,6.262275794656091,6.291815057851351,301800.0
1997-06-16,6.321355066899216,6.39224903649461,6.291815800218636,6.356802051696913,133800.0
1997-06-17,6.350894017057476,6.350894017057476,6.291816156446465,6.350894017057476,106200.0
1997-06-18,6.303632411963153,6.344986442059303,6.2918162986977695,6.297724017282934,69600.0
1997-06-19,6.29181474033385,6.321354002038408,6.274091588968047,6.285907023211916,310200.0
1997-06-20,6.321356479162568,6.321356479162568,6.232739335417742,6.232739335417742,199800.0
1997-06-23,6.21501389972244,6.250460203355563,6.144119940266384,6.17365852662732,352800.0
1997-06-24,6.085041415354704,6.191381678443882,6.085041415354704,6.17365852662732,162000.0
1997-06-25,6.114580677810544,6.17365852662732,6.090949808721796,6.17365852662732,759600.0
1997-06-26,6.111479385759205,6.111479385759205,5.981195871079279,5.981195871079279,1561200.0
1997-06-27,5.981195871079279,6.010805298699927,5.921975660405266,5.981195871079279,393600.0
1997-06-30,6.010805180015925,6.129244921308987,6.010805180015925,6.129244921308986,101400.0
1997-07-02,6.158853083691506,6.18846250138934,6.0167258455935135,6.052257824547044,195000.0
1997-07-03,6.052258073277448,6.093711259758023,5.981194112449863,6.004881647581619,2025000.0
1997-07-04,6.028570955272317,6.028570955272317,5.921975660405266,5.981195871079279,98400.0
1997-07-07,5.951583080322963,5.951583080322963,5.815377741576244,5.892363574085795,210000.0
1997-07-08,5.862753599273451,5.92197310669409,5.862753599273451,5.92197310669409,185400.0
1997-07-09,5.921974124119574,5.921974124119574,5.803535088929862,5.8331445088692,1792800.0
1997-07-10,5.803535901053052,5.803535901053052,5.714706273372221,5.803535901053052,288000.0
1997-07-11,5.803535114298343,5.803535114298343,5.726549266687182,5.726549266687182,282000.0
1997-07-14,5.744316152205608,5.9811956299179805,5.744316152205608,5.862755891061795,256200.0
1997-07-15,5.862753599273451,5.951583199262442,5.833143506705099,5.92197310669409,132000.0
1997-07-16,5.921973033122742,5.957505008220121,5.8982855015351925,5.957505008220121,229200.0
1997-07-17,5.92197310669409,5.92197310669409,5.874598042930431,5.92197310669409,299400.0
1997-07-18,5.886441131155281,5.951583199262442,5.874598042930431,5.92197310669409,273600.0
1997-07-21,5.862753599273451,5.93381755035107,5.862753599273451,5.92197310669409,985800.0
1997-07-22,5.921974389902243,5.981194587871126,5.921974389902243,5.951584488886685,714600.0
1997-07-23,5.963429773889081,6.0996344863130725,5.9219752228503975,6.046336842817532,192000.0
1997-07-24,6.070024280172721,6.443108414372907,6.070024280172721,6.306903041750917,532800.0
1997-07-25,6.277291954534517,6.514171356550538,6.277291954534517,6.454951167188477,1095000.0
1997-07-28,6.454955554432301,6.46087811956679,6.3128282232525805,6.324671998088414,204000.0
1997-07-29,6.33651617207622,6.502331045638088,6.33651617207622,6.437189609188166,989400.0
1997-07-30,6.454955554432301,6.454955554432301,6.31875078838707,6.324671998088414,547200.0
1997-07-31,6.336511827030932,6.336511827030932,6.218072131945656,6.218072131945656,187200.0
1997-08-01,6.2180730919738405,6.2180730919738405,6.129243476374215,6.170697342168452,153000.0
1997-08-05,6.306903146579559,6.306903146579559,6.265449277899832,6.2772930467465455,295800.0
1997-08-06,6.247683624629762,6.39573276836237,6.247683624629762,6.2772930467465455,229200.0
1997-08-07,6.2950602587820335,6.3957343520564285,6.2950602587820335,6.377968694387275,118800.0
1997-08-08,6.383889964341793,6.425344521403797,6.289139111472944,6.395734413952254,313800.0
1997-08-11,6.3365163119944405,6.372048313441055,6.289140535971142,6.348360086571126,81600.0
1997-08-12,6.33651498868974,6.366124418947881,6.33651498868974,6.366124418947881,91200.0
1997-08-13,6.366125607864119,6.454955270660905,6.366125607864119,6.437189609188166,663600.0
1997-08-14,6.366122562716412,6.395732662057268,6.218073421444566,6.306903041750917,211200.0
1997-08-15,6.218073177871075,6.218073177871075,5.921974229209911,6.022648291938746,196200.0
1997-08-18,5.8982855748122605,6.010802706683083,5.892363691841803,5.92197310669409,211200.0
1997-08-19,6.046337145442487,6.194386990882292,6.046337145442487,6.182542542399995,926400.0
1997-08-20,6.040412208325626,6.040412208325626,5.993036471480609,5.998958353871737,2385000.0
1997-08-21,6.004880749111276,6.004880749111276,5.957505008220121,5.957505008220121,879000.0
1997-08-22,5.969348774013896,5.969348774013896,5.945661242426347,5.957505008220121,339000.0
1997-08-25,5.957507965009251,5.957507965009251,5.862756436200519,5.886443979544506,175200.0
1997-08-26,5.9042091273301285,5.9042091273301285,5.850910810092588,5.874599704105113,478200.0
1997-08-27,5.874599323467026,5.874599323467026,5.839067340183007,5.839067340183007,185400.0
1997-08-28,5.839067995668173,5.839067995668173,5.762081458480226,5.77392590604868,529200.0
1997-08-29,5.762079295766175,5.762079295766175,5.649562168969711,5.702859791016248,191400.0
1997-09-02,5.6850937785284215,5.6850937785284215,5.625874277574081,5.64364026340358,601800.0
1997-09-03,5.649563841171679,5.649563841171679,5.495592473303793,5.519280688844806,2119200.0
1997-09-04,5.531123957600858,5.596266040151802,5.477826321333131,5.566655941018081,895200.0
1997-09-05,5.566657335984879,5.578501446378044,5.4896718044329855,5.507437800593636,633600.0
1997-09-08,5.507437800593636,5.542969792914936,5.477827694039822,5.507437800593636,380400.0
1997-09-09,5.4541406418987,5.495594184860539,5.4186086463791545,5.4541406418987,589800.0
1997-09-10,5.471904527941407,5.471904527941407,5.412685006406506,5.418606890788373,386400.0
1997-09-11,5.388997272524848,5.489671010299653,5.388997272524848,5.424529259706107,442800.0
1997-09-12,5.465982768067866,5.590344029500793,5.442294214895009,5.590344029500793,837000.0
1997-09-15,5.578498847643389,5.732470177878074,5.56665474276778,5.714704528851715,748200.0
1997-09-16,5.720629118694367,5.833146304533278,5.685097126112884,5.75616111127585,609600.0
1997-09-17,5.803536116844349,5.803536116844349,5.744315911044309,5.744315911044309,234600.0
1997-09-18,5.58442491454689,5.744318247583696,5.58442491454689,5.685098695412012,774000.0
1997-09-19,5.726549875302725,5.726549875302725,5.59626638000512,5.649564019509536,1903800.0
1997-09-22,5.696939609614983,5.696939609614983,5.513357824245059,5.560733572100348,278400.0
1997-09-23,5.537045327723849,5.714704528851715,5.537045327723849,5.714704528851715,973800.0
1997-09-24,5.71470449186382,5.92197310669409,5.71470449186382,5.92197310669409,834600.0
1997-09-25,5.9811945205337205,5.9811945205337205,5.86275480364558,5.933818769321705,3641400.0
1997-09-26,5.996156995384449,6.085208828586141,5.996156995384449,6.061461356006957,2648400.0
1997-09-29,6.061460888248623,6.073334283916169,5.966472364085219,6.055524190414849,999000.0
1997-09-30,6.085206434450428,6.162384161292294,6.067396346581837,6.156448144747398,2326200.0
1997-10-01,6.156446783217472,6.203940340363604,6.1267626305899885,6.174256867147273,1813200.0
1997-10-02,6.174256609134203,6.316739312851913,6.174256609134203,6.292991855860067,1065600.0
1997-10-03,6.298929541889978,6.471095726117478,6.298929541889978,6.471095726117478,2996400.0
1997-10-06,6.471099523964402,6.5660887329776205,6.471099523964402,6.554214657218747,2274600.0
1997-10-07,6.560148059602719,6.560148059602719,6.500780428280607,6.512654498074001,1334400.0
1997-10-08,6.471096296710454,6.560148083726704,6.441412820645848,6.530464607662099,932400.0
1997-10-09,6.482970282377016,6.560147998554184,6.441412737014906,6.48890629810165,350400.0
1997-10-10,6.488907024427638,6.488907024427638,6.292993345370683,6.352361662196833,160800.0
1997-10-14,6.322677257536221,6.352361414793196,6.203941307919582,6.203941307919582,682200.0
1997-10-15,6.144573496491591,6.281119528897322,6.144573496491591,6.233625286295817,253800.0
1997-10-16,6.23362449299109,6.239561187634355,6.132698645822103,6.174256867147273,406800.0
1997-10-17,6.114888561892304,6.174256867147272,6.061457630691753,6.174256867147273,532800.0
1997-10-20,6.174257646523012,6.233625279860798,6.055521700436204,6.085205856810714,878400.0
1997-10-21,6.091144851247056,6.447352144543241,6.091144851247056,6.441415446909836,519000.0
1997-10-22,6.471099458145579,6.756065044052127,6.471099458145579,6.696697383507816,2288400.0
1997-10-23,6.726380790536823,6.726380790536823,6.530467057374297,6.643265667555305,1197600.0
1997-10-24,6.619517910107017,6.684822251810711,6.577959675280068,6.6017078203909305,833400.0
1997-10-27,6.530463981032478,6.530463981032478,6.114888561892304,6.174256867147273,562800.0
1997-10-28,5.639949751632506,6.203944251207651,5.639949751632506,6.14457658793963,375000.0
1997-10-29,6.174258378051252,6.441413778840806,6.174258378051252,6.4117296189493045,967800.0
1997-10-30,6.405790912316757,6.41172760654949,6.292991683661537,6.322675834236301,607800.0
1997-10-31,6.233626968426719,6.322678782261387,6.209880180423567,6.281121223844448,669000.0
1997-11-03,6.441415446909837,6.441415446909837,6.352363623585791,6.441415446909836,445800.0
1997-11-04,6.411733124228779,6.500784973176401,6.411733124228779,6.447353999690166,99000.0
1997-11-05,6.5007871047387145,6.506723806026933,6.441419412444615,6.506723806026933,482400.0
1997-11-06,6.500782016474084,6.500782016474084,6.459224460572395,6.500782016474084,256800.0
1997-11-07,6.233626628256811,6.411730246207005,6.233626628256811,6.364235993381046,545400.0
1997-11-10,6.364234341426529,6.48890629810165,6.352360951154844,6.48890629810165,503400.0
1997-11-11,6.471099318761476,6.471099318761476,6.334553906274144,6.382047490157366,337800.0
1997-11-12,6.292992919694889,6.322677076100043,6.233625286295817,6.233625286295817,319200.0
1997-11-13,6.233626029519859,6.304867741621756,6.233626029519859,6.263310189464203,520200.0
1997-11-14,6.292995231012889,6.292995231012889,6.209880785492058,6.209880785492058,250800.0
1997-11-17,6.150510397204651,6.1742578590037525,6.008027664643826,6.0792686912186085,135000.0
1997-11-18,6.132699922825318,6.150510689874981,6.055522196981096,6.114889835186951,300600.0
1997-11-19,6.114888561892304,6.203940340363604,6.079267714621552,6.174256867147273,49200.0
1997-11-20,6.203940081110107,6.292991855860067,6.203940081110107,6.292991855860067,365400.0
1997-11-21,6.292995661553255,6.500783488100024,6.292995661553255,6.382047490157366,297600.0
1997-11-24,6.376109819354349,6.376109819354349,6.263311216018569,6.334552939796959,586200.0
1997-11-25,6.340488867004034,6.3523629404053095,6.233626962272503,6.275184520648414,224400.0
1997-11-26,6.23362784307411,6.292995500823358,6.025840021834467,6.055524190414849,302400.0
1997-11-27,6.02583974964254,6.144575739189155,6.02583974964254,6.02583974964254,93600.0
1997-11-28,5.966472364085219,6.055524190414849,5.966472364085219,6.055524190414849,104400.0
1997-12-01,6.061460888248623,6.085208358995232,6.025840021834467,6.055524190414849,463800.0
1997-12-02,6.055521908830768,6.1742578590037525,6.055521908830768,6.0792686912186085,597000.0
1997-12-03,6.0258379024505215,6.0258379024505215,5.8180508337044445,5.877418470573141,501600.0
1997-12-04,5.871482364540121,5.871482364540121,5.7943039532713705,5.80024132902472,642000.0
1997-12-05,5.75868251742447,5.877418470573141,5.669630722415786,5.877418470573141,586200.0
1997-12-08,5.8180508337044445,5.930849411696095,5.8180508337044445,5.877418470573141,461400.0
1997-12-09,5.877419791433534,5.996155771266305,5.853673003113839,5.996155771266305,628200.0
1997-12-10,5.996152363780578,6.055519980253895,5.907100599365079,5.907100599365079,288000.0
1997-12-11,5.818051217603187,5.818051217603187,5.509337922869862,5.521211654850463,830400.0
1997-12-12,5.461843484255155,5.5212111192823965,4.749429146283234,5.046268000830697,13727400.0
1997-12-15,4.909723045435333,4.986901118501878,4.897849312814344,4.927533474513975,531000.0
1997-12-16,4.8978511557339175,4.975029257840348,4.868166982864992,4.933472027294306,2363400.0
1997-12-17,4.9750253978448375,5.0462667459854575,4.832542361858053,4.868163205781134,850200.0
1997-12-18,4.868164276022246,4.986900222065649,4.808796642706161,4.957216065701989,5832600.0
1997-12-19,4.9275337835551705,5.016585594827786,4.880039189798169,4.986901431266447,2062800.0
1997-12-22,4.980964765226167,5.343108709385199,4.933470510881281,5.343108709385199,704400.0
1997-12-23,5.343106737714337,5.354980466771861,5.224370805961412,5.277801737456324,407400.0
1997-12-24,5.277802813476336,5.283740188773956,5.224371871088109,5.224371871088109,52200.0
1997-12-29,5.209487836857825,5.388098840620414,5.209487836857825,5.388098840620414,568800.0
1997-12-30,5.358331051583385,5.5964788712047495,5.358331051583385,5.489312182038379,405000.0
1997-12-31,5.477406044611395,5.536942837251077,5.477406044611395,5.525035274319005,69600.0
1998-01-02,5.525033846850393,5.525033846850393,5.477404629448449,5.4952657988950975,135000.0
1998-01-05,5.358330705530821,5.477404948324945,5.358330705530821,5.477404948324945,483600.0
1998-01-06,5.477404232023576,5.477404232023576,5.179719004641209,5.179719004641209,637200.0
1998-01-07,5.233301390216021,5.269023721205417,5.149949511689696,5.269023721205417,1039200.0
1998-01-08,5.191626385101759,5.209487552638239,5.179718826519628,5.209487552638239,99000.0
1998-01-09,5.132089291941298,5.179719188928907,4.76296040084337,4.852265904100765,375000.0
1998-01-12,4.762960762143122,4.762960762143122,4.643886521651779,4.715330861542493,1371600.0
1998-01-13,4.715331314669238,4.822498005140394,4.655794529375775,4.7927292718201455,534000.0
1998-01-14,4.882034232719378,4.971339741130995,4.822497454227286,4.959432862375447,827400.0
1998-01-15,4.941572321726946,5.001109107799353,4.840359240326221,5.001109107799353,266400.0
1998-01-16,4.917756890061722,5.030877525986431,4.882034548119867,4.9415720118052935,325200.0
1998-01-19,4.98920252412992,5.030878827627342,4.911804550795365,4.953480172945609,126000.0
1998-01-20,5.001109107799353,5.001109107799353,4.917757198489758,5.001109107799353,561000.0
1998-01-21,4.983245663567604,5.167810229451087,4.941570068588565,5.1499490655038604,297000.0
1998-01-22,5.143996701831852,5.149950311029697,4.911802536381384,4.911802536381384,232200.0
1998-01-23,4.941571434796952,5.030876938550229,4.882033978063486,5.024922647799344,182400.0
1998-01-26,5.0606448126530905,5.0606448126530905,4.971339311951289,5.0606448126530905,220800.0
1998-01-27,5.001109953584709,5.12018422721435,5.001109953584709,5.12018422721435,192000.0
1998-01-28,5.114228842275851,5.269025433073246,5.114228842275851,5.2511642617755845,396600.0
1998-01-29,5.26307100171722,5.447635614758975,5.26307100171722,5.388098840620414,456000.0
1998-01-30,5.388097201977183,5.507170714041333,5.37023603889822,5.507170714041333,366600.0
1998-02-02,5.4774059909841855,5.715553840558416,5.4774059909841855,5.566711519742911,226800.0
1998-02-03,5.685785127393818,5.685785127393818,5.507174069136975,5.5905259871697845,928800.0
1998-02-04,5.578617339285618,5.578617339285618,5.477404948324945,5.477404948324945,257400.0
1998-02-05,5.507170714041333,5.536939432730722,5.477402676698646,5.507170714041333,203400.0
1998-02-06,5.536942267270288,5.536942267270288,5.364284836906984,5.364284836906984,138000.0
1998-02-09,5.2392579566136455,5.423823324041362,5.2392579566136455,5.423823324041362,147600.0
1998-02-10,5.417866890896828,5.47740434642494,5.417866890896828,5.465496787184628,494400.0
1998-02-11,5.477405139111768,5.477405139111768,5.358330892170097,5.453590017184632,191400.0
1998-02-12,5.417868164114762,5.453590509557124,5.298794587769647,5.298794587769647,2121000.0
1998-02-13,5.298794165460518,5.298794165460518,5.209488649645716,5.2511642617755845,255600.0
1998-02-16,5.251166538622901,5.328564526906997,5.251166538622901,5.328564526906997,75600.0
1998-02-17,5.31070114667097,5.3166554383398,5.263071923423033,5.3166554383398,466200.0
1998-02-18,5.2987924439210445,5.358329208005509,5.2392549984897885,5.269023721205417,671400.0
1998-02-19,5.263072946761625,5.263072946761625,5.12018422721435,5.12018422721435,700200.0
1998-02-20,5.239257819496832,5.239257819496832,5.06064674972595,5.12018422721435,306000.0
1998-02-23,5.179719040704458,5.179719040704458,5.0606448126530905,5.0606448126530905,498600.0
1998-02-24,5.060644666789745,5.090413393281286,4.971339168662003,4.971339168662003,265200.0
1998-02-25,5.001108835564321,5.001108835564321,4.893942149524671,4.893942149524671,180000.0
1998-02-26,4.882033809045258,5.001108037042864,4.8224970357199055,4.911802536381384,760200.0
1998-02-27,4.941573691628764,5.1082772157879415,4.941573691628764,4.995156882082954,462600.0
1998-03-02,5.001109107799353,5.001109107799353,4.893942415926092,5.001109107799353,149400.0
1998-03-03,5.001108506846774,5.06064528576501,4.98324733690191,4.989200946659038,1981800.0
1998-03-04,4.941572321726946,5.001109107799353,4.929664760108352,5.001109107799353,212400.0
1998-03-05,4.971338357672068,5.030875800942621,4.941570317383561,5.030875800942621,2422200.0
1998-03-06,5.024924399502341,5.179721023355591,5.024924399502341,5.12018422721435,126000.0
1998-03-09,5.120183561988252,5.227350258062153,5.108275999902914,5.227350258062153,160800.0
1998-03-10,5.209488919439878,5.417868012901481,5.209488919439878,5.364284836906984,632400.0
1998-03-11,5.388100514978314,5.536942837251077,5.388100514978314,5.525035274319005,1131000.0
1998-03-12,5.536941867307817,5.59647864951804,5.513127426962527,5.572664209172752,708600.0
1998-03-13,5.5964796040265,5.614340778005284,5.53694281166197,5.5964796040265,618000.0
1998-03-16,5.644108259977786,5.650061529082349,5.536941580605562,5.536941580605562,626400.0
1998-03-17,5.477405302067582,5.495266473707562,5.388099784541192,5.489312182038379,376800.0
1998-03-18,5.447638735562674,5.495268659102244,5.447638735562674,5.471453186321987,359400.0
1998-03-19,5.417868006490698,5.471451182421791,5.358331220050267,5.358331220050267,335400.0
1998-03-20,5.358330262980288,5.358330262980288,5.298793487173927,5.334515825196514,483600.0
1998-03-23,5.334515675761019,5.417866887016242,5.310700216623997,5.388098840620414,337200.0
1998-03-24,5.370240838454263,5.405963196538403,5.298796462959639,5.328564526906997,170400.0
1998-03-25,5.388097965670841,5.388097965670841,5.274977363695135,5.29283818863229,672000.0
1998-03-26,5.269024829613134,5.269024829613134,5.161858154774444,5.239256100635268,825600.0
1998-03-27,5.24224379957531,5.313891706237143,5.194478186823255,5.313891706237143,427200.0
1998-03-30,5.254183036270267,5.301948634762091,5.224330177795501,5.254183036270267,418200.0
1998-03-31,5.295977640084911,5.295977640084911,5.194476221157151,5.194476221157151,867000.0
1998-04-01,5.1944766360326025,5.254183036270267,5.134770235794938,5.254183036270267,189600.0
1998-04-02,5.224329760535689,5.25418261662615,5.1467106264802975,5.194476221157151,495600.0
1998-04-03,5.194475887347228,5.194475887347228,5.146710295739911,5.1646223498871535,832800.0
1998-04-06,5.248210530366437,5.278064061126925,5.218356999605949,5.218356999605949,2257800.0
1998-04-07,5.248212844649953,5.248212844649953,5.22433055614059,5.22433055614059,480000.0
1998-04-08,5.25418261662615,5.25418261662615,5.1467106264802975,5.194476221157151,1107000.0
1998-04-09,5.206417839952136,5.242241951475707,5.206417839952136,5.242241951475707,928200.0
1998-04-13,5.254181099860958,5.254181099860958,5.206416202260845,5.218356999605949,459600.0
1998-04-14,5.2064177052373735,5.2064177052373735,5.164622681778613,5.194476221157151,1167600.0
1998-04-15,5.182534871173725,5.242241951475707,5.16462281541194,5.242241951475707,1846800.0
1998-04-16,5.224328252388351,5.236269049733454,5.194474721627863,5.218356999605949,1434600.0
1998-04-17,5.164622436591428,5.606451518635465,5.164622436591428,5.481067820787848,1127400.0
1998-04-20,5.612423380934468,5.612423380934468,5.493010568189783,5.582570519392397,542400.0
1998-04-21,5.612422684813099,5.767660278730207,5.612422684813099,5.731836166034865,958800.0
1998-04-22,5.731836176719856,5.821396116981104,5.731836176719856,5.77960143263998,409800.0
1998-04-23,5.731837496218239,5.755719788032067,5.69601337520922,5.719896008667186,388200.0
1998-04-24,5.701982274196989,5.719894329442948,5.630334394857193,5.630334394857193,85200.0
1998-04-27,5.433301896165112,5.4631554323010105,5.421361096669957,5.45121394951785,135600.0
1998-04-28,5.463155326748031,5.48703760856492,5.29000605042363,5.343741867799619,486000.0
1998-04-29,5.313891640314739,5.433304474958895,5.313891640314739,5.373598057636817,471600.0
1998-04-30,5.433303230864411,5.713924557941697,5.415391173111548,5.636306096538073,691200.0
1998-05-01,5.636306902389717,5.761690982942473,5.636306902389717,5.755719726764302,371400.0
1998-05-04,5.767660278730207,5.767660278730207,5.690041823415712,5.731836166034865,188400.0
1998-05-05,5.672127959781431,5.69004001042186,5.612420896550703,5.672127959781431,188400.0
1998-05-06,5.64227622594057,5.743777992458724,5.64227622594057,5.731836166034865,289800.0
1998-05-07,5.767661862224922,5.785573581846144,5.743779569396626,5.743779569396626,1073400.0
1998-05-08,5.731837036823912,5.7915434448614205,5.731837036823912,5.7915434448614205,171600.0
1998-05-11,5.773630086635334,5.791541798969812,5.642275479651754,5.642275479651754,150600.0
1998-05-12,5.67213009207882,5.761690037304863,5.67213009207882,5.761690037304863,1375200.0
1998-05-13,5.761690982942473,5.791543847391985,5.743779264272766,5.755719726764302,1055400.0
1998-05-14,5.731835680086021,5.731835680086021,5.5527158150833325,5.660187802413751,1455000.0
1998-05-15,5.672129508551453,5.684070309498914,5.5109216920578445,5.5109216920578445,484800.0
1998-05-19,5.493010899510551,5.493010899510551,5.4094215155745085,5.46315735287961,131400.0
1998-05-20,5.4631579589794805,5.493011508922469,5.433304409036492,5.433304409036492,182400.0
1998-05-21,5.403450398750224,5.403450398750224,5.284036907540263,5.284036907540263,239400.0
1998-05-22,5.254182367187164,5.493009304301156,5.254182367187164,5.481067820787848,237000.0
1998-05-25,5.433301692927372,5.493008762965768,5.373595306176954,5.445243175263848,91800.0
1998-05-26,5.373595745531616,5.421361337138935,5.1646223498871535,5.1646223498871535,1102800.0
1998-05-27,5.087005186635483,5.087005186635483,4.854149448946166,5.063122897276683,1558200.0
1998-05-28,5.063122897276683,5.104917245298685,4.985503748640073,5.063122897276683,311400.0
1998-05-29,5.08103616654874,5.26612634468778,5.075064909498122,5.075064909498122,1132200.0
1998-06-01,5.122828129192166,5.122828129192166,4.907884157813017,4.907884157813017,488400.0
1998-06-02,4.8959441259880645,5.015357630671567,4.8959441259880645,5.015357630671567,422400.0
1998-06-03,4.985502407485102,4.985502407485102,4.8959424799058,4.925796016861575,626400.0
1998-06-04,4.925796284804568,5.015356217255561,4.925796284804568,4.943708339623573,235800.0
1998-06-05,4.955650616919796,5.009386448337359,4.931767645574118,4.973562674607011,327600.0
1998-06-08,4.955650644591055,5.039239336547245,4.943709158851537,5.039239336547245,157200.0
1998-06-09,5.015355944440876,5.075062335064403,4.925796016861575,4.925796016861575,1743600.0
1998-06-10,4.925796504181115,4.925796504181115,4.686970234771393,4.716823091392552,1192800.0
1998-06-11,4.716823272311141,4.716823272311141,4.627263332436322,4.627263332436322,441000.0
1998-06-12,4.615323181309515,4.686971074976316,4.573528149615416,4.686971074976316,567600.0
1998-06-15,4.680999739713054,4.680999739713054,4.4779975485970285,4.507851093350411,1834800.0
1998-06-16,4.44814315475493,4.507850232864438,4.38843675993349,4.466055209858975,1137600.0
1998-06-17,4.537704093841699,4.537704093841699,4.424261850221972,4.477997685793854,1987200.0
1998-06-18,4.477995393308468,4.477995393308468,4.29887557757613,4.418289015826979,1038600.0
1998-06-19,4.454113618283444,4.621291630755441,4.436201566360025,4.621291630755441,720000.0
1998-06-22,4.621292168265837,4.698910613436621,4.567556347889449,4.657116276279439,985800.0
1998-06-23,4.657118968389126,4.860121225667648,4.657118968389126,4.788473309867427,1248000.0
1998-06-24,4.776530673957613,5.039239256315259,4.776530673957613,5.033269026006685,197400.0
1998-06-25,5.0750617276599295,5.087003209341835,4.913853945640007,4.955648960704692,281400.0
1998-06-26,4.970622540754968,4.970622540754968,4.850848280682346,4.910735068042404,950400.0
1998-06-29,4.886780379273602,4.910734818861123,4.886780379273602,4.904746208964242,244200.0
1998-06-30,4.86282584376011,4.982599418480225,4.86282584376011,4.910735068042404,1060200.0
1998-07-02,4.910733711794746,4.970621167967578,4.850846940974232,4.850846940974232,518400.0
1998-07-03,4.910733711794746,4.910733711794746,4.850846940974232,4.850846940974232,42000.0
1998-07-06,4.898755526155874,4.94067611743913,4.880789362648155,4.94067611743913,570000.0
1998-07-07,4.946668007474109,5.030509931038428,4.91073565661046,5.030509931038428,356400.0
1998-07-08,5.030507688362199,5.090394456201465,5.030507688362199,5.054462121356992,339000.0
1998-07-09,5.0305066433829335,5.0305066433829335,4.910732447232627,4.922710003918085,763200.0
1998-07-10,4.88079185282885,4.910734902825219,4.790961332134776,4.856836727479272,306000.0
1998-07-13,4.790960511225987,4.802937386496111,4.778982950603496,4.778982950603496,67200.0
1998-07-14,4.820903909775193,4.832881471276412,4.671186618405316,4.707118960232764,346200.0
1998-07-15,4.671184576514268,4.743048886079276,4.671184576514268,4.683162132779798,241200.0
1998-07-16,4.695139694572158,4.695139694572158,4.641241540136427,4.647230833164591,904200.0
1998-07-17,4.611299393628853,4.665197558489036,4.55740122876867,4.641242437799871,58800.0
1998-07-20,4.581354774445139,4.611298498153689,4.581354774445139,4.581354774445139,990000.0
1998-07-21,4.581357055915263,4.581357055915263,4.461582786786887,4.491526525407121,295800.0
1998-07-22,4.497514504610366,4.521469629213769,4.371751642485539,4.437627721130551,498600.0
1998-07-23,4.437627529423665,4.467571262546224,4.413672748531346,4.413672748531346,531000.0
1998-07-24,4.43762887527568,4.43762887527568,4.25197918138699,4.27593362686804,816600.0
1998-07-27,4.192090161362153,4.192090161362153,4.072316607126233,4.114237214038328,537000.0
1998-07-28,4.0723168581521625,4.0723168581521625,3.952542611180724,4.012429391990228,1126200.0
1998-07-29,4.000453004983978,4.060339793119935,4.000453004983978,4.018419178495268,266400.0
1998-07-30,4.060339102284515,4.132203441426253,4.0244067613755465,4.096271100517284,187200.0
1998-07-31,4.1621477299562,4.216045905854837,4.048362082745755,4.048362082745755,373200.0
1998-08-04,4.162147468020319,4.162147468020319,3.892655920134524,3.892655920134524,391800.0
1998-08-05,4.000452561000704,4.012429437551901,3.892655874572849,3.952542656062376,397200.0
1998-08-06,3.892655920134524,3.952542702324996,3.772881670401132,3.892655920134524,533400.0
1998-08-07,3.8926569736998338,3.8926569736998338,3.802826433424858,3.856724620519317,642600.0
1998-08-10,3.8327679896548026,3.850734159212408,3.77288121469769,3.784858775294822,237000.0
1998-08-11,3.7129931894352697,3.7129931894352697,3.5333322397102087,3.593218994501184,1981200.0
1998-08-12,3.59321988817051,3.653106657855917,3.5752537201944268,3.653106657855917,403800.0
1998-08-13,3.653107446808384,3.653107446808384,3.5333338815703725,3.533333881570373,109200.0
1998-08-14,3.653108460565628,3.653108460565628,3.413560578261327,3.4734473774992414,116400.0
1998-08-17,3.5033904791419817,3.605198567511268,3.473446742322408,3.605198567511268,393600.0
1998-08-18,3.6231659808930936,3.671075222310893,3.611188413531361,3.6351428629020734,2059800.0
1998-08-19,3.671073592395372,3.952542702324996,3.653107420667741,3.892655920134524,278400.0
1998-08-20,3.892656767531456,3.952543562758752,3.6231651609797217,3.629153771967192,255000.0
1998-08-21,3.65310574929216,3.65310574929216,3.5333322397102087,3.593218994501184,1038000.0
1998-08-24,3.5932210135616347,3.629153360767755,3.5692665723259,3.5692665723259,129000.0
1998-08-25,3.56327693020365,3.5932206641893782,3.503390147584644,3.533333881570373,288600.0
1998-08-26,3.4734473774992414,3.50339111979452,3.413560578261327,3.4734473774992414,336000.0
1998-08-27,3.353673779023413,3.4734473774992414,2.9943516128906413,3.4734473774992414,919800.0
1998-08-28,3.473446970071271,3.473446970071271,3.323729646861689,3.41356017785795,799800.0
1998-08-31,3.3896061065890435,3.4674587393926566,3.329718622459942,3.383616809894024,499200.0
1998-09-01,3.413560100572376,3.413560100572376,3.144068513685083,3.2338990426475145,1083600.0
1998-09-02,3.233898761075485,3.455480416237172,3.174011975432323,3.293785546718646,229800.0
1998-09-03,3.2338996172929115,3.413560707142518,3.2338996172929115,3.3536739056435385,327000.0
1998-09-04,3.3476846086762384,3.3536739056435385,3.3177415506030834,3.3536739056435385,747000.0
1998-09-08,3.35966239041194,3.5093797311830475,3.35966239041194,3.4734473774992414,464400.0
1998-09-09,3.431525641974036,3.449491812988015,3.221920884604629,3.2638421787547203,292200.0
1998-09-10,3.174012815793932,3.443504450568341,3.138080460753477,3.3536739056435385,179400.0
1998-09-11,3.365650786196466,3.413560707142518,3.293786418791891,3.3536739056435385,110400.0
1998-09-14,3.3237295716099458,3.353673309714938,3.2338990426475145,3.2338990426475145,2195400.0
1998-09-15,3.2338990426475145,3.293785833504953,3.174012251790076,3.2338990426475145,421800.0
1998-09-16,3.174011860415606,3.233898643888649,3.174011860415606,3.1800004702276645,279000.0
1998-09-17,3.114125683030832,3.293786793308625,3.114125683030832,3.239888597295836,106800.0
1998-09-18,3.203956355547263,3.233900103474805,3.174013292972492,3.1979677430323084,108600.0
1998-09-21,3.126102011815996,3.16203435670662,3.102147572123896,3.16203435670662,241200.0
1998-09-22,3.0841818359285704,3.162034803968719,3.0841818359285704,3.1560461931986192,79200.0
1998-09-23,3.126102067171053,3.293785546718646,3.126102067171053,3.293785546718646,604800.0
1998-09-24,3.203954218774551,3.53333317025066,3.203954218774551,3.389604509688585,456600.0
1998-09-25,3.2937863469310984,3.4015830670243186,3.2937863469310984,3.329718701187614,784200.0
1998-09-28,3.34475636711086,3.34475636711086,3.260536133166456,3.3387407098771,69600.0
1998-09-29,3.3086617352604577,3.386867000418942,3.278583449091657,3.3387407098771,315000.0
1998-09-30,3.3086617352604577,3.368819684493741,3.3086617352604577,3.3387407098771,221400.0
1998-10-01,3.1883465503671515,3.248503798637125,3.037952397020671,3.043968741450596,715800.0
1998-10-02,3.049984386910516,3.218425182409089,3.049984386910516,3.1702995850619557,438000.0
1998-10-05,3.019907054193671,3.104128013986322,3.019907054193671,3.0379543781332345,134400.0
1998-10-06,3.0379529019487297,3.1883470802917264,3.0379529019487297,3.188347080291725,189600.0
1998-10-07,3.188347461072012,3.368819945878959,3.170300143746528,3.368819945878959,202200.0
1998-10-08,3.2485047265250286,3.368819945878959,3.2485047265250286,3.368819945878959,326400.0
1998-10-09,3.368819684493741,3.368819684493741,3.3086617352604577,3.3387407098771,189000.0
1998-10-13,3.392882228345027,3.392882228345027,3.1883471337349727,3.2485043930118427,628200.0
1998-10-14,3.248506549274224,3.248506549274224,3.1281912624109376,3.1642859173147517,481200.0
1998-10-15,3.170300067107582,3.3988981522164354,3.170300067107582,3.3567882051068696,502200.0
1998-10-16,3.2966307650168583,3.368819684493741,3.2845991063254183,3.3387407098771,150000.0
1998-10-19,3.338740968928502,3.368819945878959,3.3086619919780462,3.368819945878959,4472400.0
1998-10-20,3.398897970048328,3.579370440819882,3.398897970048328,3.416945285970267,187800.0
1998-10-21,3.3688198644409875,3.3988981522164354,3.3567882051068696,3.3567882051068696,717000.0
1998-10-22,3.3567882051068696,3.3688198644409875,3.3387408882176617,3.3567882051068696,258600.0
1998-10-23,3.2785830602404604,3.314677687809916,3.2485040891912877,3.2725667152724185,247800.0
1998-10-26,3.218426431850169,3.224442779273984,3.1281901703174726,3.1823317895474825,250200.0
1998-10-27,3.15826835767883,3.2304572798667026,3.0981110946342367,3.218425620723424,446400.0
1998-10-28,3.176315729307922,3.278583629013702,3.176315729307922,3.278583629013702,325200.0
1998-10-29,3.338740736673889,3.5252288662085736,3.338740736673889,3.5252288662085736,1086000.0
1998-10-30,3.4831196280009364,3.5192142710344907,3.3688207282507445,3.5192142710344907,932400.0
1998-11-02,3.519214131924268,3.8500801883490015,3.519214131924268,3.6696076687631423,767400.0
1998-11-03,3.729765095936212,3.910237589474288,3.729765095936212,3.880158611068632,250800.0
1998-11-04,3.880161482034806,4.030555108444816,3.7899251684991127,3.7959408309417006,714000.0
1998-11-05,3.8440649523338792,3.8801595979110446,3.8200023142478368,3.862112275122461,139800.0
1998-11-06,3.880157859489391,3.880157859489391,3.78992163019894,3.820000602778354,303600.0
1998-11-09,3.82000206508636,3.85008036073204,3.7538284377697466,3.8320330391206032,481200.0
1998-11-10,3.838048466288359,3.8500794374374334,3.639528664618004,3.639528664618004,251400.0
1998-11-11,3.6936710350324833,3.72976567705342,3.6936710350324833,3.72976567705342,198600.0
1998-11-12,3.7297656342571135,3.7297656342571135,3.651560347959754,3.6696076687631423,207600.0
1998-11-13,3.669607271881417,3.759843521914959,3.669607271881417,3.759843521914959,736200.0
1998-11-16,3.759844342136528,3.862112275122461,3.759844342136528,3.862112275122461,438600.0
1998-11-17,3.8320330391206032,3.862112023214341,3.765860444476077,3.8320330391206032,462000.0
1998-11-18,3.880156715783141,3.880156715783141,3.8079678224737954,3.8500777520697342,231000.0
1998-11-19,3.850078886909976,3.850078886909976,3.783905973372616,3.820000602778354,696000.0
1998-11-20,3.7538286600940247,3.78992330545464,3.7538286600940247,3.765860667512962,546000.0
1998-11-23,3.7538286961568894,3.771876019010578,3.579371815611328,3.579371815611328,344400.0
1998-11-24,3.585387797417708,3.72976567705342,3.4590568945684472,3.72976567705342,850200.0
1998-11-25,3.6996848147680272,3.6996848147680272,3.609448599773685,3.6154642556469496,459000.0
1998-11-26,3.5192134455441217,3.639528664618004,3.5192134455441217,3.639528664618004,144000.0
1998-11-27,3.549293517895269,3.669608085655715,3.549293517895269,3.579371815611328,1114200.0
1998-11-30,3.5492937589057023,3.5492937589057023,3.38085218224148,3.4410101586547617,402600.0
1998-12-01,3.5974177567418217,3.5974177567418217,3.3688196838849622,3.416945285970267,789600.0
1998-12-02,3.428977211331975,3.428977211331975,3.3086619919780462,3.368819945878959,368400.0
1998-12-03,3.392883947458388,3.416946932206201,3.308663328729,3.308663328729,259800.0
1998-12-04,3.308663328729,3.35077398231778,3.308663328729,3.308663328729,153000.0
1998-12-07,3.326709358973231,3.3327253609875127,3.2906147237833494,3.314678387616524,715800.0
1998-12-08,3.308661916833138,3.314678262844904,3.1883473886596354,3.278583629013702,1025400.0
1998-12-09,3.2485047558863576,3.26655207337496,3.158268512667292,3.206394807378217,588000.0
1998-12-10,3.200378623661892,3.200378623661892,3.0620167671550305,3.1161587223696814,193200.0
1998-12-11,3.110141661343349,3.110141661343349,2.959748179043025,2.959748179043025,574200.0
1998-12-14,2.9477174458394613,2.9477174458394613,2.893575830308857,2.923654811580523,1491000.0
1998-12-15,2.983811684241508,3.1582685129398067,2.917638760484169,3.128189535714889,1914600.0
1998-12-16,3.1763148779962727,3.2906137179716666,3.128188597712098,3.2605354382137706,531600.0
1998-12-17,3.2665517904002166,3.3928823134287818,3.2665517904002166,3.3387407098771,471600.0
1998-12-18,3.308662489119905,3.537261302550821,3.308662489119905,3.537261302550821,581400.0
1998-12-21,3.4470238769422643,3.5192127883717808,3.404913936776291,3.428976563028914,1062600.0
1998-12-22,3.4410101628995817,3.4410101628995817,3.2485059461910955,3.302647574271317,580800.0
1998-12-23,3.2485043930118427,3.27858336687419,3.2124097620665912,3.2485043930118427,964800.0
1998-12-24,3.2725683446971456,3.2725683446971456,3.2364740433800745,3.2364740433800745,88200.0
1998-12-29,3.2636712232078726,3.2636712232078726,3.233451814661175,3.2636712232078726,304200.0
1998-12-30,3.257627614940771,3.2636713585683554,3.233451948768311,3.257627614940771,288600.0
1998-12-31,3.233453360643469,3.318067191700204,3.233453360643469,3.318067191700204,221400.0
1999-01-04,3.318065688469819,3.3543288413028125,3.293890714355898,3.3543288413028125,85800.0
1999-01-05,3.3845493554445523,3.626302633811185,3.3845493554445523,3.517513485630616,274800.0
1999-01-06,3.5658644154409327,3.789486106976207,3.5658644154409327,3.789486106976207,3070800.0
1999-01-07,3.783442946084531,3.807617929128913,3.741135342432128,3.753223525616688,1686600.0
1999-01-08,3.807617929128913,3.807617929128913,3.747179779855592,3.753223525616688,1187400.0
1999-01-11,3.771354005767944,3.807617164716739,3.75322277212466,3.807617164716739,2273400.0
1999-01-12,3.807615974579976,4.2609035906014014,3.807615974579976,4.230684185645969,2282400.0
1999-01-13,3.92849322940563,4.381780883119277,3.92849322940563,4.35156147565101,502800.0
1999-01-14,4.291122443296571,4.339472724174449,4.127938991696495,4.218596503233311,2576400.0
1999-01-15,4.200467819125929,4.321344123156421,4.200467819125929,4.291125392979996,345000.0
1999-01-18,4.230685064958917,4.351562018241911,4.230685064958917,4.327387042582606,77400.0
1999-01-19,4.363650575324532,4.593315994642403,4.363650575324532,4.502658437566156,1722000.0
1999-01-20,4.51474539631474,4.569140127493875,4.50265756299791,4.5630963837509935,1529400.0
1999-01-21,4.593315222506068,4.895507259182495,4.593315222506068,4.792761883713052,2076000.0
1999-01-22,4.792763588958532,4.792763588958532,4.563098126533391,4.599361294502791,2577600.0
1999-01-25,4.605403254538245,4.617491088691716,4.490570732151272,4.49661413048137,379800.0
1999-01-26,4.532876947743455,4.617490742989617,4.454307242037066,4.454307242037066,1179000.0
1999-01-27,4.351560740223546,4.4119988532837775,4.260903224802222,4.321341337862454,803400.0
1999-01-28,4.327386600371229,4.411999698194425,4.303210589689214,4.357605316857341,1660800.0
1999-01-29,4.339474583865153,4.351562418638109,4.230685454232979,4.236729890366121,1027800.0
1999-02-01,4.236730971519113,4.472440524345931,4.236730971519113,4.3999145346939255,852600.0
1999-02-02,4.351562338021769,4.351562338021769,4.260904789312983,4.260904789312983,946800.0
1999-02-03,4.260906347026824,4.315300757805313,4.260906347026824,4.315300757805313,555600.0
1999-02-04,4.315299180205813,4.333430759113791,4.248816954763963,4.260904789312983,2316000.0
1999-02-05,4.170246889315416,4.200466300226823,4.0010196407020455,4.109808759154749,453000.0
1999-02-08,4.109809609457412,4.1702477521224806,4.109809609457412,4.133984589858523,328200.0
1999-02-09,4.1098092129247,4.2367299227715325,4.1098092129247,4.224641742075008,958200.0
1999-02-10,4.188377641204175,4.2609035906014014,4.188377641204175,4.230684185645969,992400.0
1999-02-11,4.248816437277107,4.2911236801302906,4.230684860577473,4.279035847053515,165600.0
1999-02-12,4.291122995556834,4.291122995556834,4.170246067397116,4.230684185645969,131400.0
1999-02-15,4.182335724490445,4.309256450720529,4.182335724490445,4.309256450720529,50400.0
1999-02-16,4.309255983793821,4.309255983793821,4.121896441567409,4.121896441567409,378600.0
1999-02-17,4.091677889594389,4.109809470111605,3.9949762421129495,3.9949762421129495,304800.0
1999-02-18,3.910363654846617,4.01915281656658,3.910363654846617,3.970801809044543,279600.0
1999-02-19,3.964756495798884,4.0191508775003255,3.958712060799089,3.988931469149708,251400.0
1999-02-22,3.958712906531321,4.031238879571242,3.940581326813561,4.013107299853481,197400.0
1999-02-23,3.9889348656264247,4.019154299708124,3.928496689125705,3.9526716830609216,171600.0
1999-02-24,3.9164061285729614,3.9466255416841793,3.868055136761234,3.8982745498724514,56400.0
1999-02-25,3.910362945470193,3.940581671255985,3.819705384788223,3.940581671255985,120000.0
1999-02-26,3.940579370260563,4.079587848522983,3.874097866520761,3.8861850039459696,277800.0
1999-03-01,3.958710750777012,3.958710750777012,3.868053247387754,3.868053247387754,253200.0
1999-03-02,3.8680559519289694,3.8680559519289694,3.801574059068303,3.8257493871534103,360000.0
1999-03-03,3.837839254963795,3.837839254963795,3.795531976138338,3.813663568254576,402600.0
1999-03-04,3.8076171399503393,3.819704974798352,3.777397725745865,3.777397725745865,561600.0
1999-03-05,3.807617947750172,3.819705785162662,3.777398527134539,3.783442964587562,537000.0
1999-03-08,3.795527313842533,3.868053247387754,3.795527313842533,3.868053247387754,148200.0
1999-03-09,3.982889106437949,3.982889106437949,3.789486140110888,3.849924286100273,110400.0
1999-03-10,3.831791694400209,3.868054849104437,3.686739767245446,3.723002921949674,608400.0
1999-03-11,3.7230024776808097,3.837835671930703,3.7109149914425257,3.837835671930703,488400.0
1999-03-12,3.837837013267509,3.868055739424765,3.7471794514711294,3.7471794514711294,267600.0
1999-03-15,3.747180432643615,3.777399166713431,3.6988294206381775,3.6988294206381775,64200.0
1999-03-16,3.7471794514711294,3.795529759153893,3.7471794514711294,3.7471794514711294,802200.0
1999-03-17,3.753221884938585,3.898273794784189,3.753221884938585,3.837835671930703,460200.0
1999-03-18,3.86805425182626,3.898273658023869,3.831791102721537,3.843879280197804,583800.0
1999-03-19,3.825746823045885,3.9587108654826935,3.819703081533063,3.9587108654826935,489000.0
1999-03-22,3.898273497784261,4.2609035906014014,3.898273497784261,4.230684185645969,495600.0
1999-03-23,4.230685375855986,4.29112420276998,4.230685375855986,4.260904789312983,229200.0
1999-03-24,4.272991990546293,4.3092551429875545,4.079589087244648,4.079589087244648,364800.0
1999-03-25,4.109810607828253,4.351563928878459,4.109810607828253,4.315300757805313,408600.0
1999-03-26,4.291125392979996,4.3999145507711175,4.291125392979996,4.291125392979996,228600.0
1999-03-29,4.3002210183051295,4.4154603442552665,4.3002210183051295,4.34267810525694,288000.0
1999-03-30,4.385136887298227,4.385136887298227,4.075811744725498,4.075811744725498,283800.0
1999-03-31,4.087941564104962,4.154658385866836,3.978768330637715,3.978768330637715,139200.0
1999-04-01,4.063680511212728,4.063680511212728,3.9423770711867663,3.984833136374553,118200.0
1999-04-05,3.972700526278068,4.063678406224177,3.972700526278068,4.063678406224177,24600.0
1999-04-06,4.0030256957309405,4.063677368843058,3.881721655400744,3.881721655400743,169800.0
1999-04-07,3.8695948928112673,3.9423771668244103,3.796812618798124,3.9423771668244103,618600.0
1999-04-08,3.930243479764611,3.930243479764611,3.869591806652494,3.881721655400743,442800.0
1999-04-09,3.863527550817493,3.881723198807065,3.8150064012671634,3.8210715015793153,285600.0
1999-04-12,3.875657548481589,3.875657548481589,3.815005859861212,3.875657548481589,159600.0
1999-04-13,3.9423771668244103,3.984833233042135,3.893855303762391,3.9423771668244103,362400.0
1999-04-14,3.912047833092966,4.033351873239695,3.912047833092966,3.9908951468406575,375000.0
1999-04-15,3.972699783914509,4.124330018227543,3.972699783914509,4.094003832543734,183000.0
1999-04-16,4.094004813862182,4.306286776320058,4.063678620909292,4.275960583367168,538800.0
1999-04-19,4.306288804957458,4.43972279800748,4.306288804957458,4.306288804957458,383400.0
1999-04-20,4.30628592411659,4.30628592411659,4.1243301906202,4.1243301906202,230400.0
1999-04-21,4.16678858894341,4.16678858894341,4.094006323710314,4.1122019767818925,181800.0
1999-04-22,4.124330918971976,4.154656417172794,4.027287242410873,4.027287242410873,138000.0
1999-04-23,4.003026751950879,4.033352943561645,3.942375062835489,3.954504914784264,313200.0
1999-04-26,3.912049577119367,3.972701277178818,3.912049577119367,3.930245225958456,28800.0
1999-04-27,3.93024408255855,3.972700121427455,3.821070568338278,3.83320111305299,165600.0
1999-04-28,3.881722250752736,3.881722250752736,3.821070568338278,3.83320111305299,84600.0
1999-04-29,3.827136672172319,3.827136672172319,3.5784640842763467,3.675507079265324,519600.0
1999-04-30,3.675505556583437,3.784678707191415,3.675505556583437,3.784678707191415,399000.0
1999-05-03,3.8513961077816536,3.9181128777876575,3.802874284149961,3.899917237307395,102000.0
1999-05-04,3.89992040650017,3.972702680513315,3.89992040650017,3.9423771668244103,300000.0
1999-05-05,4.003027718481761,4.039419018380131,3.972701519548734,4.021223368430946,1392000.0
1999-05-06,4.021222266792531,4.021222266792531,3.972700431203173,4.0030266218281545,1075800.0
1999-05-07,3.9908965065973288,4.003027053566249,3.936309565816839,3.936309565816839,229800.0
1999-05-10,3.89991824217014,3.90598368859505,3.808940363380213,3.857462199514164,234000.0
1999-05-11,3.85746279755846,3.85746279755846,3.796811100330709,3.8210715015793153,214800.0
1999-05-12,3.76041995012252,3.76041995012252,3.76041995012252,3.76041995012252,60600.0
1999-05-13,3.736158777606872,3.736158777606872,3.669441978841794,3.675507079265324,122400.0
1999-05-14,3.6997671423643927,3.6997671423643927,3.6391154495735623,3.6391154495735623,147600.0
1999-05-17,3.699767842318467,3.76042024069023,3.639116138053023,3.754354445567999,46200.0
1999-05-18,3.760420022410832,3.760420022410832,3.669442124240459,3.730093824985281,76800.0
1999-05-19,3.7482894019748634,3.76041995012252,3.711898104585024,3.76041995012252,241800.0
1999-05-20,3.790744645127028,3.790744645127028,3.69976676809113,3.69976676809113,145800.0
1999-05-21,3.724028576759812,3.724028576759812,3.669441978841794,3.675507079265324,47400.0
1999-05-25,3.6633772774318674,3.675508176004932,3.59059500947254,3.61485645956544,476400.0
1999-05-26,3.59059500947254,3.645181970731957,3.59059500947254,3.61485645956544,135000.0
1999-05-27,3.614855750127841,3.651246703438942,3.614855750127841,3.626985605160659,157800.0
1999-05-28,3.620919802915076,3.6391154495735623,3.614855050099706,3.6391154495735623,156000.0
1999-05-31,3.6148549828046335,3.669441574710802,3.6148549828046335,3.669441574710802,152400.0
1999-06-01,3.6391154495735623,3.669441643022072,3.626984902783541,3.6391154495735623,272400.0
1999-06-02,3.669441271816576,3.69976676809113,3.6512456269987847,3.69976676809113,736200.0
1999-06-03,3.687637702395977,3.76041995012252,3.687637702395977,3.76041995012252,877800.0
1999-06-04,3.736160203207284,4.003028888308736,3.736160203207284,3.9423771668244103,455400.0
1999-06-07,4.003028322494245,4.003028322494245,3.881724202565008,3.9059853041934223,290400.0
1999-06-08,3.8210715015793135,3.881723198807065,3.730093608684569,3.8210715015793153,433200.0
1999-06-09,3.7907454755865833,3.845332074945487,3.7907454755865833,3.827136773194608,358800.0
1999-06-10,3.802875450632738,3.8513972891478767,3.802875450632738,3.8150059970247936,1848600.0
1999-06-11,3.851397697246309,3.881723198807065,3.8150064012671634,3.8210715015793153,154800.0
1999-06-14,3.821071639949078,3.821071639949078,3.748289392408293,3.772549794535424,301800.0
1999-06-15,3.760420194472358,3.760420194472358,3.6997677968460505,3.7361590966005735,606000.0
1999-06-16,3.7300937302399473,3.7300937302399473,3.6815718850021617,3.6815718850021617,202200.0
1999-06-17,3.711898407975165,3.711898407975165,3.608789954978529,3.626985605160659,170400.0
1999-06-18,3.626984902783541,3.6755067428905353,3.6027241562565893,3.6391154495735623,409800.0
1999-06-21,3.6391159775243223,3.651246526074204,3.626985428974441,3.6330508767759535,495000.0
1999-06-22,3.626985428974441,3.645181078272691,3.614855574530848,3.6330508767759535,1238400.0
1999-06-23,3.626985605160659,3.639116154299801,3.608789954978529,3.626985605160659,744600.0
1999-06-24,3.639116927839174,3.639116927839174,3.608790722071691,3.608790722071691,325200.0
1999-06-25,3.639116927839174,3.639116927839174,3.6027256197394872,3.608790722071691,178800.0
1999-06-28,3.65459321228736,3.666775352308597,3.630229629303224,3.666775352308597,547800.0
1999-06-29,3.65459321228736,3.685048388075868,3.630229629303224,3.666775352308597,937200.0
1999-06-30,3.6850502030580503,3.764232932343533,3.64241286624832,3.764232932343533,1387800.0
1999-07-02,3.6850488483544326,3.776413690073481,3.6850488483544326,3.697230292838847,101400.0
1999-07-05,3.715502971279183,3.776413324568884,3.715502971279183,3.776413324568884,121200.0
1999-07-06,3.703322585404575,3.7398683198726568,3.691140441562361,3.703322585404575,315000.0
1999-07-07,3.6850481543652585,3.6850481543652585,3.544955121387182,3.636319945899889,649800.0
1999-07-08,3.64241084125963,3.660683875868001,3.62413780665126,3.636319945899889,608400.0
1999-07-09,3.624139586115824,3.636321731345927,3.5632299055532624,3.5632299055532624,88200.0
1999-07-12,3.5936824874510926,3.5936824874510926,3.4414073509194707,3.447498941909564,835200.0
1999-07-13,3.417045622774195,3.4596822518804604,3.417045622774195,3.441409211675345,349800.0
1999-07-14,3.484046294333993,3.484046294333993,3.4596820100771994,3.471864152205596,762600.0
1999-07-15,3.453589487312464,3.4718625176374207,3.447498941909564,3.447498941909564,487800.0
1999-07-16,3.447499169511619,3.4718627468479464,3.3500427689917847,3.4109531064489538,222600.0
1999-07-19,3.3622265021588493,3.4414092116753463,3.3622265021588493,3.441409211675345,393000.0
1999-07-20,3.380500043664241,3.380500043664241,3.350044855963046,3.350044855963046,304200.0
1999-07-21,3.350043456815581,3.39268077149562,3.295224699495399,3.380498631797157,134400.0
1999-07-22,3.380498631797157,3.459681319985105,3.380498631797157,3.380498631797157,108600.0
1999-07-23,3.350043456815581,3.39268077149562,3.276951664212285,3.380498631797157,219600.0
1999-07-26,3.38049873986862,3.53277322552794,3.38049873986862,3.4596814305879664,742200.0
1999-07-27,3.4901374350654035,3.5327740641716683,3.4414092116753463,3.441409211675345,652800.0
1999-07-28,3.441408637397284,3.5023189936028785,3.398772015405918,3.398772015405918,289200.0
1999-07-29,3.3804987526034243,3.3804987526034243,3.2952248172542977,3.3317705405973723,1313400.0
1999-07-30,3.325680116370034,3.350043700480723,3.228224385810538,3.289134043145631,281400.0
1999-08-03,3.1794963038245703,3.258679001054805,3.1794963038245703,3.17949630382457,184200.0
1999-08-04,3.2160422679401437,3.2160422679401437,3.124677432763032,3.1368595734336018,325800.0
1999-08-05,3.167315885382661,3.203861979999058,3.112497091987455,3.203861979999058,727200.0
1999-08-06,3.167314031417077,3.289134043145631,3.167314031417077,3.289134043145631,153000.0
1999-08-09,3.350043700480723,3.350043700480723,3.289134043145631,3.289134043145631,402600.0
1999-08-10,3.289135669610985,3.3500453570656914,3.246499027804433,3.2952265686505844,2856600.0
1999-08-11,3.289132882656324,3.313496458170927,3.252586822326296,3.313496458170927,976200.0
1999-08-12,3.3195888623573624,3.4231351292488994,3.3134972699282392,3.4231351292488994,540000.0
1999-08-13,3.3865895273818087,3.4109538067787337,3.350043456815581,3.380498631797157,659400.0
1999-08-16,3.404862563085604,3.410954156352876,3.374408082041197,3.398772015405918,138600.0
1999-08-17,3.386588832054451,3.4109531064489538,3.3500427689917847,3.4109531064489538,47400.0
1999-08-18,3.410953456535441,3.453590069779151,3.410953456535441,3.453590069779151,184800.0
1999-08-19,3.410954734712258,3.447500815220668,3.410954734712258,3.417045631953908,303600.0
1999-08-20,3.4109536870363883,3.4535903031613397,3.4109536870363883,3.4231351292488994,172200.0
1999-08-23,3.4231359322212382,3.502319333261973,3.4231359322212382,3.471864152205596,120600.0
1999-08-24,3.477955261659574,3.5388656274966017,3.477955261659574,3.532774033266098,562800.0
1999-08-25,3.477955261659574,3.544956176139354,3.4718643644875717,3.532774033266098,923400.0
1999-08-26,3.5632276891706787,3.5632276891706787,3.502318046494854,3.5205910787092414,1836600.0
1999-08-27,3.4718635810696217,3.484045721194005,3.362225714066852,3.362225714066852,157800.0
1999-08-30,3.3500427689917847,3.4109531064489538,3.331769737460452,3.4109531064489538,145200.0
1999-08-31,3.404862563085604,3.441408637397284,3.3622259410942394,3.398772015405918,158400.0
1999-09-01,3.441409722008024,3.441409722008024,3.350044855963046,3.350044855963046,70200.0
1999-09-02,3.380498631797157,3.441408284701992,3.356135049458551,3.380498631797157,186600.0
1999-09-03,3.4109540429021563,3.4109540429021563,3.3744079698060254,3.3744079698060254,1399200.0
1999-09-07,3.374407736212506,3.3865895273818087,3.319588978892324,3.380498631797157,3859200.0
1999-09-08,3.350042876056116,3.350042876056116,3.319588403412409,3.337861435527732,267600.0
1999-09-09,3.301315485052459,3.343952096751902,3.2586781762947954,3.3195885177974263,766800.0
1999-09-10,3.319590270008642,3.319590270008642,3.301317227618439,3.307408125572075,503400.0
1999-09-13,3.3195894693487937,3.3195894693487937,3.228224627963583,3.228224627963583,285000.0
1999-09-14,3.2282247489007143,3.2891344130865376,3.2099517102332773,3.2099517102332773,136200.0
1999-09-15,3.2586792324644023,3.2586792324644023,3.1977695682785785,3.2099517102332773,153600.0
1999-09-16,3.2099517102332773,3.2099517102332773,3.1977695682785785,3.2099517102332773,178800.0
1999-09-17,3.1977689886156475,3.209951128362078,3.185586848869218,3.1977689886156475,1180200.0
1999-09-20,3.197769460621445,3.2099516021660164,3.167314281024624,3.167314281024624,315000.0
1999-09-21,3.167315135541066,3.179497280372283,3.088132413990728,3.088132413990728,264600.0
1999-09-22,3.0759501582515534,3.136860531682118,3.0515865665261965,3.075950158251553,4842000.0
1999-09-23,3.0942215623088014,3.118585838192838,3.0759485296603275,3.082040121425,437400.0
1999-09-24,3.0759485296603275,3.0942215623088014,3.0759485296603275,3.082040121425,186000.0
1999-09-27,3.106404618889404,3.246497678270518,3.106404618889404,3.167314281024624,969600.0
1999-09-28,3.274421223529468,3.305023526696364,3.231578629479024,3.305023526696364,414000.0
1999-09-29,3.366226863304965,3.366226863304965,3.2438190721906786,3.274420669756415,829200.0
1999-09-30,3.262180335174337,3.335625218940174,3.2438190266796707,3.335625218940174,456600.0
1999-10-01,3.305023526696364,3.366227432604367,3.305023526696364,3.305023526696364,6551400.0
1999-10-04,3.3356266981127747,3.378469303314968,3.3356266981127747,3.366228308819351,295200.0
1999-10-05,3.3662284586397333,3.378469453680158,3.2560609041279127,3.2805432444217644,2096400.0
1999-10-06,3.274420308909119,3.274420308909119,3.2438187147157347,3.256059002180291,1285200.0
1999-10-07,3.225457407986908,3.268299990070441,3.225457407986908,3.256059002180291,126000.0
1999-10-08,3.213217305214705,3.292782522673052,3.213217305214705,3.2683008903617994,126600.0
1999-10-12,3.268300126750921,3.292781753342247,3.225457542875709,3.225457542875709,1569600.0
1999-10-13,3.182614428328845,3.200975736804896,3.1581331506445505,3.182614428328845,443400.0
1999-10-14,3.1520137801480663,3.182615386466153,3.121411473404109,3.1336524661442784,1119600.0
1999-10-15,3.133652586074668,3.1826155082704397,3.09080928495085,3.1520139007811747,146400.0
1999-10-18,3.0908088972469105,3.1520135053998697,3.0908088972469105,3.127531522053524,49800.0
1999-10-19,3.1275321412696147,3.1397731353663665,3.115291497385838,3.115291497385838,394800.0
1999-10-20,3.121411043841226,3.121411043841226,3.0908087413087,3.121411043841226,250800.0
1999-10-21,3.0908080276972565,3.121410323164268,3.0724467204596118,3.084687708688977,198600.0
1999-10-22,3.0969304991710644,3.0969304991710644,2.876595409437694,2.876595409437694,6879600.0
1999-10-25,2.8153902288496453,2.8153902288496453,2.6317778073936724,2.729704864099436,2271000.0
1999-10-26,2.815390694072183,2.815390694072183,2.6929828598250785,2.7541867769486306,960000.0
1999-10-27,2.803150875106406,2.937799725682225,2.6929833153507188,2.937799725682225,555000.0
1999-10-28,2.907196225320505,2.9684008282456524,2.8949559351186505,2.9500395174106835,244200.0
1999-10-29,2.950039481145801,3.047966004111324,2.943918810800802,3.047966004111324,158400.0
1999-11-01,3.047966004111324,3.047966004111324,2.9990023924156914,3.047966004111324,243000.0
1999-11-02,3.0602073435348864,3.1703748695396143,3.0602073435348864,3.1703748695396143,1648200.0
1999-11-03,3.1642545345967257,3.1642545345967257,2.9377994628530577,3.041846690595164,1073400.0
1999-11-04,2.980641118447507,3.0357250509524154,2.9377985267830784,2.9500395174106835,984000.0
1999-11-05,2.9316795780837013,2.956161044010343,2.876595798205858,2.937799725682225,523200.0
1999-11-08,2.9377992920974694,2.9377992920974694,2.845993064219424,2.888835667044608,3596400.0
1999-11-09,2.84599311684085,2.9071970364158752,2.72970542449922,2.8521132636492714,265200.0
1999-11-10,2.876595311621654,2.876595311621654,2.729705315163097,2.7541867769486306,559200.0
1999-11-11,2.760306923511915,2.797029378849934,2.7541867769486306,2.7541867769486306,186000.0
1999-11-12,2.754185664851671,2.8459918536800606,2.754185664851671,2.8459918536800606,297000.0
1999-11-15,2.845993619810842,2.870475086903549,2.821512152718136,2.8398734719208125,673800.0
1999-11-16,2.815389794614828,2.8459920936127774,2.7847881960425727,2.8215106396485496,1569600.0
1999-11-17,2.8949553605880998,2.8949553605880998,2.7847878676549125,2.815389462618567,1444800.0
1999-11-18,2.784788801466169,2.876595017993341,2.784788801466169,2.7909089474047395,248400.0
1999-11-19,2.815389557262052,2.8459918536800606,2.78478796126968,2.8459918536800606,760800.0
1999-11-22,2.803149174845911,2.864353065198833,2.803149174845911,2.815389462618567,1210800.0
1999-11-23,2.803149174845911,2.8398716141215057,2.766426560463913,2.815389462618567,1755000.0
1999-11-24,2.797029378849934,2.8459930028469187,2.7541867769486306,2.7541867769486306,4416000.0
1999-11-25,2.7541863975722585,2.815390306265257,2.7419454057059127,2.784788702131669,408000.0
1999-11-26,2.7541863462839724,2.8153902538372355,2.7174638966881437,2.7419453546455776,429600.0
1999-11-29,2.7235840422944366,2.7541863462839724,2.6991025843370027,2.7419453546455776,908400.0
1999-11-30,2.754186458180752,2.754186458180752,2.723584152947909,2.723584152947909,137400.0
1999-12-01,2.7235840930128483,2.815390306265257,2.7235840930128483,2.784788702131669,2174400.0
1999-12-02,2.784789438387908,2.8153910506121,2.72358481308751,2.7358258081901905,1477800.0
1999-12-03,2.7541858852450325,2.803149493389409,2.6991021325188465,2.717463441796382,5955600.0
1999-12-06,2.692982414829531,2.7419453303098367,2.692982414829531,2.729704864099436,423600.0
1999-12-07,2.705222986014556,2.741945614192932,2.6317780798707435,2.692982693643327,981000.0
1999-12-08,2.662380386757035,2.692982693643327,2.6317780798707435,2.692982693643327,6336600.0
1999-12-09,2.6929824888792595,2.784788702131669,2.6929824888792595,2.784788702131669,3272400.0
1999-12-10,2.815390694072183,2.888835604748221,2.7541867769486306,2.7541867769486306,441000.0
1999-12-13,2.723584300103744,2.7541866069900363,2.662380386757035,2.692982693643327,488400.0
1999-12-14,2.699101860651904,2.8153894989730137,2.699101860651904,2.7786670592232303,498600.0
1999-12-15,2.815390694072183,2.815390694072183,2.729705315163097,2.7541867769486306,616800.0
1999-12-16,2.8031499626246488,2.8031499626246488,2.7297048883265385,2.7419453546455776,279600.0
1999-12-17,2.735825033932832,2.766427337922368,2.71134375108185,2.7419453546455776,319800.0
1999-12-20,2.692981987937039,2.778667339104375,2.692981987937039,2.717463441796382,388800.0
1999-12-21,2.705222839850787,2.754186458180752,2.66238024290806,2.723584152947909,532800.0
1999-12-22,2.699102667171887,2.717463980086533,2.601176307017456,2.63177791152034,372600.0
1999-12-23,2.631777384917892,2.6929819825286563,2.5766936323023324,2.5889347969734766,388200.0
1999-12-24,2.595055140871947,2.656259743183903,2.588934995832336,2.601175986337301,529800.0
1999-12-29,2.6227236694384075,2.6719770020698523,2.5673139784774976,2.585783934178651,63600.0
1999-12-30,2.616567402623083,2.616567402623083,2.5611577097242257,2.616567402623083,88800.0
1999-12-31,2.561158096385044,2.702760176997283,2.5550010323404906,2.702760176997283,126600.0
2000-01-04,2.696602518070477,2.696602518070477,2.647349200015013,2.6842889243428623,201000.0
2000-01-05,2.6966037428585725,2.6966037428585725,2.647350402432411,2.647350402432411,326400.0
2000-01-06,2.647349965949638,2.6842897009649374,2.6227236520819885,2.63503724937219,434400.0
2000-01-07,2.6042543137472345,2.647350414350759,2.6042543137472345,2.6227240963119693,5686200.0
2000-01-10,2.598097766576568,2.647350402432411,2.5734709202209074,2.647350402432411,755400.0
2000-01-11,2.6227240963119693,2.67197743695987,2.6227240963119693,2.6227240963119693,707400.0
2000-01-12,2.622724181812286,2.665820459963323,2.622724181812286,2.653507564756401,1966200.0
2000-01-13,2.6350378523838245,2.7704834022932245,2.6350378523838245,2.708917339321274,608400.0
2000-01-14,2.7089175064863382,2.8074233190057263,2.678134120815564,2.7704835732574806,1064400.0
2000-01-17,2.7704835732574806,2.8074233190057263,2.7704835732574806,2.7704835732574806,378600.0
2000-01-18,2.7766396119683585,2.832049312248943,2.678133810849973,2.739699870495496,3954600.0
2000-01-19,2.708916719402789,2.708916719402789,2.63503724937219,2.63503724937219,567000.0
2000-01-20,2.616569062828936,2.616569062828936,2.493436177243948,2.524219574782864,1246800.0
2000-01-21,2.5673140931221377,2.5673140931221377,2.37030181065399,2.4380249258682447,941400.0
2000-01-24,2.524218654549425,2.524218654549425,2.419555775186795,2.499591628439556,1219800.0
2000-01-25,2.487279835231264,2.524219595524697,2.4318701067197783,2.4318701067197783,1687200.0
2000-01-26,2.382615568664288,2.4441816293920384,2.2471700236921333,2.339519467068929,297000.0
2000-01-27,2.2471689958379946,2.3703010609729422,2.2471689958379946,2.3703010609729422,344400.0
2000-01-28,2.339519009087455,2.4872781247936944,2.339519009087455,2.444181150922027,1106400.0
2000-01-31,2.4626518208158643,2.585784658456299,2.4626518208158643,2.4811217816904496,934800.0
2000-02-01,2.4626518208158643,2.51190516724316,2.4626518208158643,2.4811217816904496,978600.0
2000-02-02,2.4749653271667102,2.5119052501348818,2.462651902082249,2.5119052501348818,844800.0
2000-02-03,2.4934350694126004,2.524218453274483,2.468808749836796,2.4872787096968887,1072800.0
2000-02-04,2.4626516855507177,2.5180613889884054,2.401085622397319,2.4872787096968887,2461200.0
2000-02-07,2.524217605318896,2.524217605318896,2.46265085827713,2.493434231798013,1806600.0
2000-02-08,2.487279835231264,2.4995925602343942,2.4318701067197783,2.4318701067197783,736200.0
2000-02-09,2.431868194431524,2.5242176106179093,2.4010848208460183,2.468807925677572,1822800.0
2000-02-10,2.4749662295147767,2.524219595524697,2.4318701067197783,2.4318701067197783,308400.0
2000-02-11,2.431868567263866,2.462651240998564,2.431868567263866,2.4380249258682447,1216800.0
2000-02-14,2.450338712796714,2.4749648536840105,2.431868754846095,2.4749648536840105,351600.0
2000-02-15,2.46265140302089,2.4811213607620006,2.277952530180066,2.277952530180066,788400.0
2000-02-16,2.290266319853595,2.388772307214559,2.290266319853595,2.3518323858115977,831600.0
2000-02-17,2.351831469348951,2.388771376357154,2.351831469348951,2.388771376357154,1379400.0
2000-02-18,2.401085731777279,2.419555692478759,2.3456760258154365,2.3518323858115977,1184400.0
2000-02-21,2.36414480265484,2.4010845294173744,2.36414480265484,2.4010845294173744,463200.0
2000-02-22,2.4503381228942005,2.4503381228942005,2.370301422853053,2.388771376357154,1316400.0
2000-02-23,2.413398371748618,2.456494639137223,2.308735529989393,2.308735529989393,1590600.0
2000-02-24,2.308735495788179,2.370301540819144,2.1609763888292277,2.167132746732768,875400.0
2000-02-25,2.277952829046587,2.277952829046587,2.1917604448974712,2.216386764878964,536400.0
2000-02-28,2.2163858877961014,2.4257110220153164,2.2163858877961014,2.2841089895514,969000.0
2000-02-29,2.3272048666916225,2.3272048666916225,2.173289440421654,2.173289440421654,754200.0
2000-03-01,2.2163874218916337,2.2163874218916337,2.0316884700673308,2.0686282252036623,1425000.0
2000-03-02,2.0932535501048264,2.210230001853515,2.08709719141079,2.130193287552107,576000.0
2000-03-03,2.1548189173560184,2.216384930570832,2.099409258863258,2.1425055033421176,798600.0
2000-03-06,2.142506977235489,2.142506977235489,1.9639644649186767,2.05631390055568,904200.0
2000-03-07,2.093253252318067,2.1240366266920594,2.031687208140231,2.111723206485448,157200.0
2000-03-08,2.1240371489990406,2.2163865902598685,2.1240371489990406,2.1548205309427573,279600.0
2000-03-09,2.142506073339668,2.216385520223452,2.13019247990738,2.173289440421654,823200.0
2000-03-10,2.173290793386742,2.216386900017681,2.173290793386742,2.210230539825182,451800.0
2000-03-13,2.1055672377896597,2.191760321662832,2.1055672377896597,2.1178808374445435,378600.0
2000-03-14,2.1548203076113137,2.1548203076113137,2.1178805701640333,2.130193287552107,483600.0
2000-03-15,2.111723604817539,2.197916505667071,2.111723604817539,2.136350449876098,651600.0
2000-03-16,2.167132827912019,2.2102298008467427,2.0932533597363405,2.0932533597363405,1803600.0
2000-03-17,2.154820680901884,2.154820680901884,2.105567336821312,2.124037296815878,1703400.0
2000-03-20,2.099410593761972,2.179446602745646,2.080940813282109,2.179446602745646,471600.0
2000-03-21,2.154820287486682,2.191760024588969,2.154820287486682,2.179446602745646,351600.0
2000-03-22,2.154819490629461,2.1917592140713524,2.142506073339668,2.173289440421654,954600.0
2000-03-23,2.154820617820052,2.185603296434532,2.154820617820052,2.185603296434532,816600.0
2000-03-24,2.1856033746119565,2.191760438982849,2.093253926324545,2.099410990695437,361200.0
2000-03-27,2.0932533597363405,2.117880377555872,2.087097001602187,2.0932533597363405,710400.0
2000-03-28,2.087097503561124,2.105567286975859,2.08094114394633,2.08094114394633,594000.0
2000-03-29,2.121256741905604,2.121256741905604,2.015813986166546,2.015813986166546,856200.0
2000-03-30,1.9661935415666472,2.0468259118638654,1.935180791143825,1.9848011208383296,876000.0
2000-03-31,1.95999214556064,2.0158147499090378,1.798727455344179,1.848347114319012,928800.0
2000-04-03,1.9227759854024613,1.9227759854024613,1.8359413679374328,1.860751182589558,2157000.0
2000-04-04,1.8607520368206365,1.9227768681078004,1.8607520368206365,1.8793596281708995,605400.0
2000-04-05,1.891764053096248,2.065434008329565,1.891764053096248,2.065434008329565,578400.0
2000-04-06,2.065434098248229,2.183281306818706,2.065434098248229,2.1584716670440027,1986600.0
2000-04-07,2.1584732560063373,2.201890512483885,2.02201818478805,2.084043039704788,921600.0
2000-04-10,2.046827936302648,2.115055735295299,2.046827936302648,2.090245190998837,208200.0
2000-04-11,2.090244703124253,2.17087784417252,2.071637287246787,2.17087784417252,932400.0
2000-04-12,2.170877102727313,2.201889156172575,2.1088515761959816,2.152269515749954,412200.0
2000-04-13,2.1708776770112364,2.183282146760617,2.152270085111425,2.183282146760617,557400.0
2000-04-14,2.183282146760617,2.232902510130211,2.183282146760617,2.183282146760617,183000.0
2000-04-17,2.1708766517077893,2.2949262593572013,2.158471477996771,2.2949262593572013,466800.0
2000-04-18,2.2949262593572013,2.356951773002164,2.2329014555324957,2.2949262593572013,1651800.0
2000-04-19,2.2887251083744964,2.32594011471897,2.1398649055414527,2.183282146760617,2695800.0
2000-04-20,2.183280417645453,2.2018879948084287,1.9848008959104333,2.0468256799069997,950400.0
2000-04-24,2.108850463903565,2.108850463903565,2.015812932998702,2.0468256799069997,172800.0
2000-04-25,2.015815237912829,2.108852875198357,2.015815237912829,2.084043039704788,60000.0
2000-04-26,2.108851176245879,2.13986393362988,2.046826371298146,2.108851176245879,325800.0
2000-04-27,2.1088515761959816,2.152269515749954,2.077839522750719,2.152269515749954,141600.0
2000-04-28,2.139864007312024,2.2949263799307675,2.139864007312024,2.263914331299195,498000.0
2000-05-01,2.270116444300357,2.344546599291146,2.263914212354977,2.2949262593572013,3145800.0
2000-05-02,2.29492686574531,2.41897721599278,2.29492686574531,2.344547218790431,2526600.0
2000-05-03,2.3445469448570297,2.356952120396463,2.30733177314891,2.325939359002969,1693200.0
2000-05-04,2.3569519900136333,2.400369214724427,2.338344405188915,2.3569519900136333,307800.0
2000-05-05,2.3569523872859746,2.4561922057430507,2.3569523872859746,2.443787028798917,103200.0
2000-05-08,2.481002036206293,2.481002036206293,2.344547218790431,2.344547218790431,131400.0
2000-05-09,2.4189770586023647,2.4934070509619364,2.4189770586023647,2.4934070509619364,1527000.0
2000-05-10,2.4810026818647306,2.4810026818647306,2.468598211468188,2.468598211468188,562800.0
2000-05-11,2.5058132197542307,2.5058132197542307,2.4561928537958595,2.468598211468188,146400.0
2000-05-12,2.481001564918542,2.642266883133442,2.481001564918542,2.642266883133442,524400.0
2000-05-15,2.722899095233824,2.853151645672972,2.722899095233824,2.760114084294285,1032000.0
2000-05-16,2.7911277738635927,2.7911277738635927,2.7042924154677563,2.7229000049422307,884400.0
2000-05-17,2.654672080933856,2.729102059671785,2.636064497521841,2.636064497521841,816000.0
2000-05-18,2.636064934698116,2.636064934698116,2.512014594651729,2.518216827725894,783000.0
2000-05-19,2.580241421308894,2.6670760246506746,2.574038480653324,2.617456403416828,1265400.0
2000-05-23,2.667076997994283,2.667076997994283,2.574039420043083,2.598849949534681,544200.0
2000-05-24,2.5740390937402764,2.667076659897399,2.5430270449014354,2.667076659897399,444000.0
2000-05-25,2.6670760246506746,2.6670760246506746,2.5120136879284667,2.617456403416828,131400.0
2000-05-26,2.6050522965349967,2.636065060481505,2.530622301901753,2.530622301901753,217800.0
2000-05-29,2.5926471199743517,2.6050522965349967,2.530622301901753,2.530622301901753,66000.0
2000-05-30,2.5430273672729418,2.598849949534681,2.5430273672729418,2.598849949534681,82200.0
2000-05-31,2.598850846235341,2.598850846235341,2.530623064414216,2.5430282447127177,1095600.0
2000-06-01,2.5554318334708035,2.636064945224142,2.5554318334708035,2.598849949534681,1406400.0
2000-06-02,2.574039766306912,2.698090123536089,2.574039766306912,2.5864449439939263,1248600.0
2000-06-05,2.586445488481681,2.586445488481681,2.5430282447127177,2.5430282447127177,139200.0
2000-06-06,2.543027611277634,2.6050524325896154,2.543027611277634,2.5554320786657105,196200.0
2000-06-07,2.5554320786657105,2.58644484423193,2.543027611277634,2.5554320786657105,1174200.0
2000-06-08,2.512015471421623,2.5430282447127177,2.5058132361826884,2.5430282447127177,168000.0
2000-06-09,2.512015329320389,2.5430281008571343,2.512015329320389,2.536825156148459,76800.0
2000-06-12,2.5678372602880177,2.5678372602880177,2.5120146764318454,2.5120146764318454,170400.0
2000-06-13,2.5120136695896003,2.5120136695896003,2.437583705917106,2.437583705917106,281400.0
2000-06-14,2.481002034759692,2.481002034759692,2.400369626565051,2.400369626565051,139800.0
2000-06-15,2.4499899810097583,2.4499899810097583,2.344547218790431,2.344547218790431,2259000.0
2000-06-16,2.2763188858330814,2.38176180735479,2.2763188858330814,2.3569519900136333,1884600.0
2000-06-19,2.2949264706578,2.3569519900136333,2.2949264706578,2.3569519900136333,187200.0
2000-06-20,2.3569519900136333,2.3569519900136333,2.2949264706578,2.3569519900136333,339000.0
2000-06-21,2.3259396307622886,2.344547218790431,2.2887246321611143,2.344547218790431,107400.0
2000-06-22,2.2949263799307675,2.3445467224717245,2.183281230306372,2.263914331299195,2341200.0
2000-06-23,2.2639141115252466,2.2639141115252466,2.1708765550217466,2.201888600642764,223200.0
2000-06-26,2.1832818588365184,2.232902215662341,2.1832818588365184,2.2080923921596787,231000.0
2000-06-27,2.23290146597098,2.23290146597098,2.208091650798153,2.23290146597098,2232000.0
2000-06-28,2.2485159034762825,2.2485159034762825,2.223532595959778,2.236023981674047,252600.0
2000-06-29,2.2672539477366023,2.2672539477366023,2.136090357392952,2.136090357392952,116400.0
2000-06-30,2.2172867677392025,2.3422045838034227,2.198549059590364,2.2610083250145303,1175400.0
2000-07-04,2.360941996691199,2.360941996691199,2.248516119250282,2.26725382505577,114600.0
2000-07-05,2.217286755127391,2.2984837282385517,2.217286755127391,2.248516387661841,998400.0
2000-07-06,2.279745529285883,2.279745529285883,2.186057366641038,2.236023981674047,816000.0
2000-07-07,2.248516387661841,2.248516387661841,2.19854904708513,2.248516387661841,503400.0
2000-07-10,2.248516387661841,2.248516387661841,2.1860578373770485,2.248516387661841,346800.0
2000-07-11,2.2672540389992504,2.3422045119016954,2.236024407245864,2.3422045119016954,260400.0
2000-07-12,2.3109743708560235,2.4358921555561097,2.292236667411814,2.3921713240422435,391200.0
2000-07-13,2.373434589600972,2.4358931500590253,2.342204951979832,2.373434589600972,308400.0
2000-07-14,2.348450626521436,2.3859258711097038,2.3234673088253195,2.3234673088253195,1475400.0
2000-07-17,2.2485169057986893,2.3172217915536377,2.186058341121261,2.186058341121261,1375800.0
2000-07-18,2.2172872730413467,2.30472987143139,2.2172872730413467,2.30472987143139,130800.0
2000-07-19,2.248516316170873,2.279745947712386,2.1923033725273964,2.1923033725273964,255000.0
2000-07-20,2.2360250867648506,2.2360250867648506,2.104861451281439,2.104861451281439,1640400.0
2000-07-21,2.123598066367977,2.1860573165561705,2.123598066367977,2.1610732948281206,129600.0
2000-07-24,2.148582599988557,2.248516387661841,2.148582599988557,2.248516387661841,189600.0
2000-07-25,2.167319737427353,2.335958543225352,2.167319737427353,2.335958543225352,249600.0
2000-07-26,2.30472987143139,2.3671884363052547,2.2547625191833065,2.30472987143139,340800.0
2000-07-27,2.248516331425628,2.3422045119016954,2.186057782702947,2.3422045119016954,319800.0
2000-07-28,2.186057576421339,2.2797457480567664,2.186057576421339,2.26725382505577,417000.0
2000-07-31,2.2797443579010266,2.2797443579010266,2.217285138374804,2.217285138374804,2002800.0
2000-08-01,2.186058341121261,2.2047960534813447,2.167320628761178,2.186058341121261,435600.0
2000-08-02,2.1673196626336724,2.2485159034762825,2.1673196626336724,2.236023981674047,231600.0
2000-08-03,2.1860562433952806,2.2360228327543115,2.1860562433952806,2.217285138374804,259800.0
2000-08-04,2.217286755127391,2.248516387661841,2.19854904708513,2.248516387661841,159000.0
2000-08-08,2.217286756309115,2.292237231126044,2.204795546594376,2.292237231126044,495000.0
2000-08-09,2.298483874139785,2.298483874139785,2.2110412906239767,2.2235332159091192,450000.0
2000-08-10,2.236024605106146,2.267254239622966,2.2172868958744703,2.2235332159091192,855600.0
2000-08-11,2.2172868958744703,2.248516530391289,2.2110412906239767,2.2235332159091192,266400.0
2000-08-14,2.2235314534584,2.248514748137915,2.1860562433952806,2.217285138374804,336600.0
2000-08-15,2.179809928311684,2.248514748137915,2.179809928311684,2.217285138374804,1351200.0
2000-08-16,2.24851675390064,2.373434589600972,2.1923037993139114,2.373434589600972,340800.0
2000-08-17,2.2734996436970865,2.367187824173154,2.2734996436970865,2.3422045119016954,338400.0
2000-08-18,2.2859921208220086,2.429647675373081,2.2859921208220086,2.379680323959764,107400.0
2000-08-21,2.323466318736791,2.4483841048591364,2.323466318736791,2.4483841048591364,682800.0
2000-08-22,2.410909272910355,2.529580760381407,2.410909272910355,2.529580760381407,645600.0
2000-08-23,2.585794390209073,2.585794390209073,2.5420733606700288,2.560811072398235,1953600.0
2000-08-24,2.548319012402538,2.6232694980101194,2.548319012402538,2.5982861815036458,1077000.0
2000-08-25,2.648251686025985,2.654498003905027,2.4046624435571307,2.410908761436173,492600.0
2000-08-28,2.4421389285891744,2.4671229621053548,2.30472987143139,2.30472987143139,1579800.0
2000-08-29,2.404663044310265,2.423400751756765,2.186057767871933,2.1923033725273964,409800.0
2000-08-30,2.279745529285883,2.3422040661211274,2.1985485736593176,2.236023981674047,408000.0
2000-08-31,2.3109753143586924,2.417155438964764,2.3109753143586924,2.373434589600972,637800.0
2000-09-01,2.4171548773304945,2.5982856255312003,2.373434038125389,2.529580760381407,863400.0
2000-09-05,2.5295807740422966,2.5608104045757782,2.5295807740422966,2.542072697734096,216600.0
2000-09-06,2.5295821866795145,2.5545655119269246,2.473369213458525,2.485861322822519,1060200.0
2000-09-07,2.467122741817249,2.498351664073628,2.435893104776657,2.435893104776657,136200.0
2000-09-08,2.4671216735609627,2.473367276611858,2.435892050042704,2.473367276611858,358200.0
2000-09-11,2.498351873026632,2.498351873026632,2.4358933085058547,2.46712294815838,123000.0
2000-09-12,2.498351873026632,2.498351873026632,2.442138914783437,2.46712294815838,793200.0
2000-09-13,2.4983517950427965,2.560811072398235,2.467122871149327,2.560811072398235,396600.0
2000-09-14,2.498351143508815,2.573301613483514,2.498351143508815,2.542072697734096,403800.0
2000-09-15,2.542072179417119,2.6544980401520606,2.510842555251216,2.623268415986157,531600.0
2000-09-18,2.6544980401520606,2.685726949534045,2.6107764948414043,2.623268415986157,458400.0
2000-09-19,2.623268641690746,2.7107112037476293,2.623268641690746,2.698219102832084,392400.0
2000-09-20,2.6857272026452885,2.835628304853694,2.6857272026452885,2.835628304853694,2536200.0
2000-09-21,2.866858310506099,2.866858310506099,2.685727557271897,2.810645367418525,2850000.0
2000-09-22,2.779415736185848,2.810645367418525,2.7544324243309504,2.810645367418525,1147200.0
2000-09-25,2.7856622884032296,2.798153677330741,2.6857277817584726,2.7669247582718746,209400.0
2000-09-26,2.8043991282333223,2.8043991282333223,2.623268415986157,2.623268415986157,446400.0
2000-09-27,2.5761448421651645,2.607560760380164,2.500745559852751,2.5698611192239578,411600.0
2000-09-28,2.513312357038553,2.563578920567706,2.500746345337704,2.500746345337704,92400.0
2000-09-29,2.4818950650245117,2.5761442356069093,2.450478435142343,2.450478435142343,150000.0
2000-10-02,2.450478659407973,2.5133112058585816,2.450478659407973,2.4756115701285903,678600.0
2000-10-03,2.5258780763887887,2.5761446197901514,2.513311350655421,2.5635778940567837,198000.0
2000-10-04,2.6703938931275397,2.6703938931275397,2.6075606219057463,2.651543983667425,183600.0
2000-10-05,2.67039401615376,2.764643208264313,2.67039401615376,2.764643208264313,2825400.0
2000-10-06,2.7018099341477635,2.7960591262583163,2.7018099341477635,2.764643208264313,3579000.0
2000-10-10,2.733226571206038,2.7960591262583163,2.7143766608775004,2.764643208264313,160800.0
2000-10-11,2.670393893486498,2.733226445652499,2.670393893486498,2.670393893486498,940200.0
2000-10-12,2.6766768322230776,2.764643014330249,2.6766768322230776,2.7332263794757874,521400.0
2000-10-13,2.7018097446213254,2.8274755649749523,2.7018097446213254,2.7332263794757874,3353400.0
2000-10-16,2.7646427748455853,2.7646427748455853,2.670393597510669,2.7143762353391616,1605000.0
2000-10-17,2.7018098392510885,2.726943471593852,2.6578271960721667,2.66411019968422,131400.0
2000-10-18,2.65154398402385,2.689243802949146,2.65154398402385,2.670393893486498,57600.0
2000-10-19,2.6641097427338805,2.764642636966896,2.63897683376618,2.6578267401994937,223800.0
2000-10-20,2.638977193976622,2.7772090211142357,2.638977193976622,2.7332263794757874,204000.0
2000-10-23,2.7018097446213254,2.764643014330249,2.7018097446213254,2.7332263794757874,3260400.0
2000-10-24,2.733226183286659,2.764642815886056,2.676676640093037,2.701809550687261,358200.0
2000-10-25,2.7018099341477635,2.808625852988053,2.7018099341477635,2.764643208264313,1418400.0
2000-10-26,2.796058131106684,2.8400414792404782,2.73322559841728,2.827474756983393,406200.0
2000-10-27,2.8274757362109684,2.840042462820234,2.7772091893060367,2.814909009601702,550800.0
2000-10-30,2.783492592266208,2.8651748624357727,2.783492592266208,2.8463251354375707,1829400.0
2000-10-31,2.858891608413669,2.8651746105059046,2.808625074951534,2.8337579821505665,2548200.0
2000-11-01,2.8337579644951267,2.8777414955909912,2.821191960388947,2.8777414955909912,885000.0
2000-11-02,2.858891382860102,2.858891382860102,2.764642224293989,2.827474756983393,509400.0
2000-11-03,2.7646426855019723,2.8463251354375707,2.7646426855019723,2.8463251354375707,1428000.0
2000-11-06,2.814908504319822,2.890307771844697,2.814908504319822,2.8463251354375707,318000.0
2000-11-07,2.890307289672797,2.890307289672797,2.827474756983393,2.827474756983393,238800.0
2000-11-08,2.7646421733622324,2.871457333153608,2.7646421733622324,2.871457333153608,288000.0
2000-11-09,2.764643181761034,2.852608650131302,2.764643181761034,2.814909009601702,214200.0
2000-11-10,2.7646426855019723,2.8463251354375707,2.7646426855019723,2.8463251354375707,516600.0
2000-11-13,2.7332258140563863,2.846324885165127,2.638976648054442,2.8337579821505665,396600.0
2000-11-14,2.7960583342824368,2.890307499697171,2.7960583342824368,2.8777414955909912,222000.0
2000-11-15,2.827476315864475,2.8903088831955484,2.796059672666732,2.8903088831955484,93600.0
2000-11-16,2.890308817352932,2.9531421023170448,2.8588928939352707,2.946858378335216,3445200.0
2000-11-17,2.9531421023170448,2.965708112151912,2.9091587309357263,2.946858378335216,2077200.0
2000-11-20,2.9908407110842776,3.0159736208565744,2.9342911697400096,3.0159736208565744,1326600.0
2000-11-21,3.015974145030756,3.015974145030756,2.953141590030705,2.9782745041710847,1231800.0
2000-11-22,2.953141344274784,3.015973894046005,2.8903080754393518,2.96570735088408,1118400.0
2000-11-23,2.940574863311414,2.9782745041710847,2.940574863311414,2.9782745041710847,72000.0
2000-11-24,2.953140529509071,3.072522413043585,2.953140529509071,3.072522413043585,195600.0
2000-11-27,3.0788072630199195,3.2358897578404755,3.047391339307329,3.229605854033556,1039800.0
2000-11-28,3.1542064458077546,3.2296057386200974,3.1165069791676774,3.173056358893888,1085400.0
2000-11-29,3.20447205859079,3.317571144329824,3.173055426171453,3.2107552412618245,2752200.0
2000-11-30,3.235888451158538,3.2484544560371047,3.078806019769334,3.191905097125199,465600.0
2000-12-01,3.1919055236380194,3.204472249259903,3.1416396997467984,3.18562234059313,1854600.0
2000-12-04,3.141639295787809,3.261021196418739,3.141639295787809,3.141639295787809,748800.0
2000-12-05,3.141639929668001,3.166772663686901,3.0096910986420573,3.0096910986420573,1200000.0
2000-12-06,3.0788065340908912,3.1353559024494952,3.0159739824773566,3.091373260132868,446400.0
2000-12-07,3.047390124104816,3.1730552069727302,3.047390124104816,3.141639295787809,957000.0
2000-12-08,3.204471612547756,3.3929699426976234,3.141639075519154,3.3929699426976234,579600.0
2000-12-11,3.298723422657041,3.4432392365776465,3.2673067694197124,3.436955330678468,467400.0
2000-12-12,3.3929696027796195,3.550051289146233,3.361552977880699,3.5186353833113064,1071000.0
2000-12-13,3.5186372644344504,3.5186372644344504,3.4243880584144595,3.480937438213579,236400.0
2000-12-14,3.3929699426976234,3.455802479726225,3.3615533146512906,3.3929699426976234,2025600.0
2000-12-15,3.361553781207491,3.4809364091016373,3.355270598538983,3.4118203211518017,527400.0
2000-12-18,3.3929694450946286,3.4243860685334915,3.3741195429377075,3.4243860685334915,888600.0
2000-12-19,3.3741205397630423,3.430670262940441,3.342703907042681,3.342703907042681,330600.0
2000-12-20,3.323853769696998,3.3615535825442024,3.097655971209952,3.3615535825442024,626400.0
2000-12-21,3.267306091042504,3.267306091042504,3.0473917212350363,3.1227910261916025,340800.0
2000-12-22,3.0788076488849647,3.1227910261916025,2.978275422042333,3.1227910261916025,336600.0
2000-12-27,3.1827834042967265,3.283824055518878,3.0375373778274164,3.258564254063212,334200.0
2000-12-28,3.220672145660691,3.283822338989544,3.220672145660691,3.283822338989544,45000.0
2000-12-29,3.2206737219843635,3.3153994196897862,3.2206737219843635,3.3153994196897862,34200.0
2001-01-02,3.3153977970036523,3.3153977970036523,3.22698709272364,3.283822338989544,234000.0
2001-01-03,3.252249827675354,3.252249827675354,3.1890988684623323,3.1890988684623323,450000.0
2001-01-04,3.094371585847889,3.2206727176353827,3.0880566376634384,3.0880566376634384,1453200.0
2001-01-05,3.094372201713168,3.2206733586380696,3.094372201713168,3.2206733586380696,307800.0
2001-01-08,3.1890985184874974,3.264879010797022,3.1890985184874974,3.264879010797022,327600.0
2001-01-09,3.277509498529604,3.631152542951972,3.277509498529604,3.473275874106344,1048200.0
2001-01-10,3.561685238834027,3.561685238834027,3.3469740940703923,3.4101243032303645,343200.0
2001-01-11,3.3469740940703923,3.4101243032303645,3.3153986281406325,3.4101243032303645,2971800.0
2001-01-12,3.410124732675603,3.410124732675603,3.1890978887319346,3.2206733586380696,370200.0
2001-01-15,3.157522965273229,3.157522965273229,3.132262446218429,3.157522965273229,97800.0
2001-01-16,3.170151537532344,3.189096740384167,3.0312208931015854,3.119631598843632,868200.0
2001-01-17,3.1196321012851853,3.144892255372735,3.069111793110087,3.0880566376634384,103200.0
2001-01-18,3.094371717550576,3.1575226474819007,3.018591252062559,3.018591252062559,358800.0
2001-01-19,2.9996448189203364,3.1575213564998275,2.9996448189203364,3.094370452388339,312600.0
2001-01-22,3.094372028986029,3.157522965273229,3.094372028986029,3.157522965273229,208800.0
2001-01-23,3.094372201713168,3.283823575750701,3.094372201713168,3.2206733586380696,1559400.0
2001-01-24,3.2206733586380696,3.2522488285442046,3.2206733586380696,3.2206733586380696,609600.0
2001-01-25,3.2206744873617184,3.3154002075782394,3.2206744873617184,3.252249968333856,453600.0
2001-01-26,3.3027695781099893,3.4038106001703587,3.264879149668613,3.3848657472995765,495000.0
2001-01-29,3.3596036189646785,3.441699757842127,3.3596036189646785,3.3798121049951515,516000.0
2001-01-30,3.435383931056184,3.4694852302491266,3.41012413769816,3.4694852302491266,510600.0
2001-01-31,3.4227545618722237,3.460644976448026,3.4101243032303645,3.4101243032303645,379200.0
2001-02-01,3.4101248105737345,3.4606454913076394,3.3469745920185505,3.3596041298398283,1259400.0
2001-02-02,3.378548341812567,3.473274003010111,3.378548341812567,3.4416992644105577,483000.0
2001-02-05,3.425280234941481,3.5995754833248865,3.425280234941481,3.5995754833248865,1273800.0
2001-02-06,3.694302144907285,3.839548525312828,3.694302144907285,3.789027840930548,913800.0
2001-02-07,3.7890289157868686,3.7890289157868686,3.675357976043271,3.694303192892197,4237200.0
2001-02-08,3.645043636833133,3.7877634158834974,3.645043636833133,3.757451231234761,805200.0
2001-02-09,3.7321920531123016,3.7321920531123016,3.607154180514816,3.607154180514816,404400.0
2001-02-12,3.5364258406483806,3.7258772120634793,3.5364258406483806,3.7258772120634793,277800.0
2001-02-13,3.6639895520759898,3.7258772120634793,3.6627262731253607,3.7258772120634793,218400.0
2001-02-14,3.725878730591264,3.725878730591264,3.617259461606378,3.6551495345220752,212400.0
2001-02-15,3.631150947762662,3.687986205591047,3.5995754833248865,3.5995754833248865,1665000.0
2001-02-16,3.631152799527356,3.6627275573676736,3.5995773189871576,3.631152799527356,535200.0
2001-02-19,3.5995760568868707,3.7258772120634793,3.5995760568868707,3.7258772120634793,250200.0
2001-02-20,3.694302412755744,3.7258778879527217,3.6122069722133374,3.677883035567359,1119000.0
2001-02-21,3.6627261826722863,3.6627261826722863,3.599575967993326,3.641255138589425,216000.0
2001-02-22,3.5869447841988347,3.6437800350382776,3.567999580135784,3.567999580135784,348000.0
2001-02-23,3.5680005252735367,3.5995759941926417,3.5364257790540456,3.5869457343550377,151800.0
2001-02-26,3.5490557366940987,3.5995764206805383,3.504850725399472,3.5692642270985853,225000.0
2001-02-27,3.568000587417812,3.776397168244383,3.568000587417812,3.7258772120634793,3100200.0
2001-02-28,3.7700822188904968,3.789027428301969,3.7258772120634793,3.7258772120634793,2236800.0
2001-03-01,3.7258763070700343,3.739769120004139,3.662725383470905,3.7132460500802633,897000.0
2001-03-02,3.700616719125181,3.700616719125181,3.5692638925806763,3.645044369433275,2335200.0
2001-03-05,3.69430174259442,3.776397168244383,3.6627262731253607,3.7258772120634793,470400.0
2001-03-06,3.7511370858324735,3.8824899140859936,3.730928958408856,3.864807983265238,1527000.0
2001-03-07,3.883755026658878,3.953220949161061,3.883755026658878,3.915330511678052,3862200.0
2001-03-08,3.9469040598448775,3.9721645846295335,3.915329307238761,3.946904059844878,1170000.0
2001-03-09,3.946902656500204,3.946902656500204,3.8269171938589785,3.896382708943203,484800.0
2001-03-12,3.9153305116780506,3.9153305116780506,3.8521795416397056,3.915330511678052,231600.0
2001-03-13,3.883752054602453,3.915327515458381,3.852176593746525,3.871121797990138,1702800.0
2001-03-14,3.839546389576128,3.839546389576128,3.725875545307322,3.7385050770155073,738600.0
2001-03-15,3.7574517937374328,3.789027261819125,3.6008391776232904,3.6627261121919545,900000.0
2001-03-16,3.662726671999627,3.820603313838205,3.662726671999627,3.789027840930548,521400.0
2001-03-19,3.6943006088129855,3.7890262654492166,3.66272514903444,3.786500431022766,498000.0
2001-03-20,3.725876147842043,3.7763960895929434,3.599575028740804,3.6374654367411177,241200.0
2001-03-21,3.6374664757098167,3.7258772120634793,3.6374664757098167,3.7258772120634793,80400.0
2001-03-22,3.662727765915192,3.725878730591264,3.5995775239390437,3.6551495345220752,227400.0
2001-03-23,3.63115136680986,3.694301580273647,3.63115136680986,3.6627261121919545,1368000.0
2001-03-26,3.7258770483553385,3.7258770483553385,3.661463555996429,3.6627261121919545,244800.0
2001-03-27,3.574316859944642,3.6627268884512665,3.5616862364153388,3.5616862364153388,423600.0
2001-03-28,3.552170001232218,3.691719212924784,3.5204539578378937,3.666346958942994,1498800.0
2001-03-29,3.679034759093065,3.7932117799937446,3.679034759093065,3.7488099479934047,751200.0
2001-03-30,3.780524538198885,3.996191636169659,3.755151191169906,3.9644755875609903,590400.0
2001-04-02,3.9327604318085294,3.996191805801218,3.901044381853568,3.970819546571037,307800.0
2001-04-03,3.970820110541548,3.970820110541548,3.8883584415384473,3.8883584415384473,768000.0
2001-04-04,3.9010441413101247,4.059622929472287,3.9010441413101247,4.046937163598035,2132400.0
2001-04-05,4.045666875454772,4.059621539802291,3.9644741542919486,4.027906228576806,322800.0
2001-04-06,3.996192691614673,4.1230561936384,3.964476634629394,4.1230561936384,616800.0
2001-04-09,4.15477091060672,4.569613767731518,4.15477091060672,4.421183644745257,2564400.0
2001-04-10,4.390736308582474,4.693939969856482,4.376781638162166,4.693939969856482,1461000.0
2001-04-11,4.915951582435063,4.979383702824012,4.789088793492106,4.814461060913709,2463000.0
2001-04-12,4.814458723707235,4.82080178748336,4.6749095058397065,4.6749095058397065,1410600.0
2001-04-16,4.630509477574194,4.756104095725199,4.567078079552908,4.6673004288624025,1284000.0
2001-04-17,4.6114790904327965,4.668567774019528,4.503645878214368,4.554390769804756,928800.0
2001-04-18,4.484615864230107,4.63050818410969,4.484615864230107,4.567076803807028,742200.0
2001-04-19,4.567076380652267,4.567076380652267,4.503645006226733,4.560733315801437,516000.0
2001-04-20,4.471928266062701,4.567075675978929,4.4592417753598745,4.484614756765528,274800.0
2001-04-23,4.440212188676514,4.5226738332107415,4.440212188676514,4.503644278773391,412800.0
2001-04-24,4.503644936689342,4.598792359817164,4.497301146019222,4.598792359817164,1348200.0
2001-04-25,4.6812547707969285,4.6812547707969285,4.548048191111662,4.579764250822667,564600.0
2001-04-26,4.509989154191758,4.662224924924165,4.509989154191758,4.643195362842937,985800.0
2001-04-27,4.605136641547645,4.668568031756496,4.592449782771938,4.624165840835074,1108800.0
2001-04-30,4.66222487541641,4.66222487541641,4.579763924551679,4.649538379844072,643200.0
2001-05-01,4.511255788777533,4.655879516751618,4.471927780754344,4.471927780754344,1084200.0
2001-05-02,4.440212571274464,4.4846151107600045,4.294320275906568,4.3070060416936204,1831200.0
2001-05-03,4.357752266067624,4.433870138255971,4.313350446176738,4.421183644745257,615000.0
2001-05-04,4.438944518388861,4.503644793089484,4.345065275654642,4.440212695748665,1720800.0
2001-05-07,4.471928266062701,4.516330076126185,4.440212220784916,4.484614756765528,409800.0
2001-05-08,4.497299588594435,4.516329139221748,4.4528977877420255,4.4528977877420255,1494600.0
2001-05-09,4.446558059704679,4.757372688176211,4.446558059704679,4.748492176887637,5812800.0
2001-05-10,4.827147209505209,5.099902673698028,4.820803417666776,5.074530410013749,7668600.0
2001-05-11,5.011097391212869,5.055499933492923,4.973038276663457,5.0428134409902485,1005600.0
2001-05-14,5.042814903614259,5.074530962590603,5.036471837002479,5.036471837002479,1956600.0
2001-05-15,5.0555006553157895,5.131618532324083,5.037739272909187,5.0999024780182936,4522200.0
2001-05-16,5.074530916367954,5.093560478988681,5.042814857680503,5.071993109012405,2271000.0
2001-05-17,5.1125880631859735,5.26482377932354,5.074528952672293,5.245794224066699,4705200.0
2001-05-18,5.233107467387313,5.321911812107683,5.219152799668348,5.296538831080242,1261800.0
2001-05-22,5.423403624116236,5.439896102154036,5.315569698466556,5.439896102154036,5283600.0
2001-05-23,5.398031580990015,5.455119897315958,5.398031580990015,5.4424334031553805,1614600.0
2001-05-24,5.441164113305756,5.441164113305756,5.379001639279968,5.417060393141925,309000.0
2001-05-25,5.38534545665348,5.38534545665348,5.030128290285595,5.195050559062066,721800.0
2001-05-28,5.137959179373023,5.186166963972408,5.1062431399971535,5.1062431399971535,324000.0
2001-05-29,5.137961051029565,5.287660070980691,5.137961051029565,5.137961051029565,1771800.0
2001-05-30,5.137960309509317,5.137960309509317,4.744684165820528,4.797966484884913,738600.0
2001-05-31,4.770060732901301,5.093562325876791,4.757374232234546,5.049159755022572,822600.0
2001-06-01,4.980649117342726,5.137959701382455,4.980649117342726,5.130347735012163,846000.0
2001-06-04,5.169678230409088,5.169678230409088,5.07453078276915,5.159528816047684,358800.0
2001-06-05,5.188707108660255,5.226765864924883,5.159528136024894,5.169677549048611,2958600.0
2001-06-06,5.112588606298368,5.228033401455594,5.107513718929431,5.132885978022419,4232400.0
2001-06-07,5.132887933090335,5.132887933090335,4.630509462158784,4.756104079891672,2314200.0
2001-06-08,4.738340872881848,4.738340872881848,4.598791654915251,4.630506973818388,1583400.0
2001-06-11,4.567076741141525,4.617822352829483,4.493495949004704,4.617822352829483,597600.0
2001-06-12,4.516331017274551,4.541704366926266,4.459242704611731,4.51506283978613,1089000.0
2001-06-13,4.554388240476371,4.554388240476371,4.409764163850684,4.4528977877420255,346200.0
2001-06-14,4.395810668414456,4.440212481080882,4.3640946212774,4.376781112723939,1135800.0
2001-06-15,4.376781354037875,4.503644823663551,4.376781354037875,4.451630314752492,1409400.0
2001-06-18,4.451630217107054,4.605135207984673,4.451630217107054,4.58229966780619,1126800.0
2001-06-19,4.5924485215268405,4.6305076355667705,4.567076262778368,4.605135376818299,428400.0
2001-06-20,4.605134722220947,4.605134722220947,4.4567046341141605,4.478271268759936,2379600.0
2001-06-21,4.47827304914331,4.47827304914331,4.03171479304087,4.059624139609218,874800.0
2001-06-22,3.932759814851938,3.951789369247906,3.731047409355221,3.8705966280223447,4384200.0
2001-06-25,3.870596881364368,3.870596881364368,3.770374579182994,3.837612657013764,735000.0
2001-06-26,3.805897734908916,3.85029956058532,3.793211239745163,3.8287332810201935,2232000.0
2001-06-27,3.879052403445225,3.949117780785351,3.847204438387304,3.949117780785351,618000.0
2001-06-28,3.949117780785351,4.021730426759631,3.923639262951711,3.949117780785351,540600.0
2001-06-29,3.968224448642151,4.076506089240692,3.949115752316259,4.063767565803543,1080000.0
2001-07-03,4.063768786720589,4.070137868118652,3.885421022252221,3.885421022252221,365400.0
2001-07-04,3.853573792921013,3.885421022252221,3.853573792921013,3.885421022252221,104400.0
2001-07-05,3.8854204380272623,3.9809635695274097,3.8854204380272623,3.980963569527409,871800.0
2001-07-06,4.012810920778476,4.070136645288084,3.949115752316259,4.063767565803543,439200.0
2001-07-09,4.076508569015898,4.076508569015898,3.991157020513892,4.012813361807339,723600.0
2001-07-10,4.012810920778476,4.068862464923108,3.9809629720793,4.063767565803543,857400.0
2001-07-11,4.101987373114083,4.298169003939008,4.076508851105628,4.267595214890839,1869600.0
2001-07-12,4.30453878686728,4.335112573115028,4.242117033260251,4.3261947632074165,406800.0
2001-07-13,4.33128952121059,4.586071000480735,4.280332860888384,4.586071000480735,465000.0
2001-07-16,4.433202157718523,4.494349713361287,4.4102716421183965,4.42046253692401,1258800.0
2001-07-17,4.439571605608628,4.458680309441213,4.374602231258765,4.458680309441213,472800.0
2001-07-18,4.439572796256964,4.458681505214311,4.331291084080823,4.361864872625255,357600.0
2001-07-19,4.445941952352278,4.445941952352278,4.137655410822728,4.331290089406145,784800.0
2001-07-20,4.420464523529807,4.420464523529807,4.160587295256352,4.305812987408044,310200.0
2001-07-23,4.30581177139923,4.30581177139923,4.0319215415592575,4.0319215415592575,615600.0
2001-07-24,4.031919948763332,4.044659202184525,3.7835076050288894,3.8472027787305634,874800.0
2001-07-25,3.949116396311592,4.039563535698727,3.789877355784217,3.97459417627677,1237800.0
2001-07-26,3.8726833206891977,3.9784173838043504,3.8726833206891977,3.949117780785351,143400.0
2001-07-27,3.8854220866725537,3.9491180206573295,3.8854220866725537,3.923639501276108,488400.0
2001-07-30,3.898161223881774,3.961856426928673,3.898161223881774,3.935104456227705,4107000.0
2001-07-31,3.912172429037572,3.949116376095969,3.84083398945763,3.8892422813990417,323400.0
2001-08-01,3.821725834653449,3.9465685772917696,3.821725834653449,3.885421022252221,1620000.0
2001-08-02,3.949117780785351,3.9784173838043504,3.93383088876612,3.949117780785351,2371800.0
2001-08-03,4.076506762795379,4.166954631313695,3.9491164048224414,4.1427503029328605,564000.0
2001-08-07,4.031921170368083,4.15676392359332,4.031921170368083,4.127464324336671,1357200.0
2001-08-08,4.140203213300054,4.145298478397313,4.089246553177526,4.101985809325202,235200.0
2001-08-09,4.108355255164953,4.108355255164953,3.885421006091947,4.101985809325202,1856400.0
2001-08-10,4.101985404111954,4.205172165969878,4.101985404111954,4.203897985353256,285000.0
2001-08-13,4.305811573668582,4.331290089406145,4.267594164530463,4.331290089406145,324000.0
2001-08-14,4.305809327069035,4.493073732308626,4.305809327069035,4.433200381416378,660000.0
2001-08-15,4.39498407860394,4.522375164440775,4.39498407860394,4.472692691989947,967800.0
2001-08-16,4.477789628564518,4.535115383471164,4.477789628564518,4.535115383471164,683400.0
2001-08-17,4.58606929804409,4.675242964919759,4.535112656637964,4.649764461982676,696600.0
2001-08-20,4.643397165528895,4.649766611974295,4.582249604929357,4.617919379747298,877800.0
2001-08-21,4.617918413861845,4.617918413861845,4.5223752792918495,4.542757430760346,1176600.0
2001-08-22,4.522376224904495,4.60008412757618,4.522376224904495,4.59244086473583,1816800.0
2001-08-23,4.617919379600168,4.6242888260453645,4.554223457275363,4.605180122241564,525600.0
2001-08-24,4.586070999168952,4.586070999168952,4.555497221665281,4.573331742975,80400.0
2001-08-27,4.547854010975064,4.624288826192698,4.547854010975064,4.617919379747298,196200.0
2001-08-28,4.490528226237782,4.586071379987522,4.490528226237782,4.552949967175627,215400.0
2001-08-29,4.472694925501809,4.586072633019905,4.472694925501809,4.560594840491543,94800.0
2001-08-30,4.535114210800779,4.605179571186774,4.490527726551402,4.512184060554604,1358400.0
2001-08-31,4.522376853279398,4.586072055516058,4.490528887692807,4.535115383471164,464400.0
2001-09-04,4.56696229841843,4.598810256678331,4.536388520906013,4.586071000480735,1130400.0
2001-09-05,4.55422400838829,4.789897564530051,4.55422400838829,4.713463104533624,544800.0
2001-09-06,4.745307736993701,4.896903486197104,4.713460518387533,4.82938577909259,540600.0
2001-09-07,4.71346284494415,4.872701203383074,4.71346284494415,4.8574143122257,373200.0
2001-09-10,4.825565862568573,4.859961455322807,4.74530960096476,4.7707881147938345,687000.0
2001-09-11,4.769514100382495,4.770788281246143,4.586071418583881,4.617919379747298,33000.0
2001-09-13,4.458679999176071,4.713462213256787,4.458679999176071,4.681614254262605,121200.0
2001-09-14,4.713462104583985,4.713462104583985,4.554223042220835,4.586071000480735,128400.0
2001-09-17,4.649766763334887,4.745309920998866,4.649766763334887,4.6688754677613264,1352400.0
2001-09-18,4.638302096618487,4.737666712379714,4.638302096618487,4.713463104533624,708600.0
2001-09-19,4.71346200161042,4.71346200161042,4.637027559499217,4.637027559499217,1048200.0
2001-09-20,4.6370279809289725,4.6370279809289725,4.3949850122101735,4.496897610953962,1158600.0
2001-09-21,4.331290534446129,4.566963366785826,4.331290534446129,4.465051115705219,447000.0
2001-09-24,4.344029447400509,4.554224508839637,4.344029447400509,4.5045420132654215,795000.0
2001-09-25,4.503266999223252,4.649766072821529,4.490527743341394,4.587345067532645,2207400.0
2001-09-26,4.614828745921063,4.621220377719605,4.589261487251521,4.602045116586291,1842600.0
2001-09-27,4.602043698645235,4.602043698645235,4.425632008900998,4.535569431766189,363000.0
2001-09-28,4.525344437790724,4.602045116586291,4.525344437790724,4.602045116586291,1233000.0
2001-10-01,4.602045524472636,4.61482915494044,4.538128469346773,4.579035135925677,1306800.0
2001-10-02,4.480602649463242,4.608436748384834,4.480602649463242,4.602045116586291,553800.0
2001-10-03,4.600766497636434,4.602045116586291,4.5636945943196645,4.602045116586291,610200.0
2001-10-04,4.602044497830572,4.602044497830572,4.538127456963571,4.538127456963571,141000.0
2001-10-05,4.538130225617862,4.538130225617862,4.455037144026424,4.469099398999549,538800.0
2001-10-09,4.576477030646081,4.576477030646081,4.472930875236576,4.486992387256486,235200.0
2001-10-10,4.602045558774295,4.75161217110004,4.602045558774295,4.653179715288922,3890400.0
2001-10-11,4.665963983006665,4.729881788832882,4.595655274368614,4.685139251606965,13530600.0
2001-10-12,4.641676376171235,4.710706835722527,4.641676376171235,4.672356661691333,2440800.0
2001-10-15,4.646787288228275,4.646787288228275,4.584148852550277,4.630169263623851,649200.0
2001-10-16,4.63911772665629,4.847488392967559,4.627612348780886,4.78740609398995,1111800.0
2001-10-17,4.806580625778824,4.806580625778824,4.602045116586291,4.602045116586291,2292000.0
2001-10-18,4.602044497830572,4.653178642556863,4.5368488381856285,4.538127456963571,1282800.0
2001-10-19,4.576480498221593,4.576480498221593,4.47421215236313,4.47421215236313,518400.0
2001-10-22,4.471655914989059,4.600768694512103,4.456315771904998,4.600768694512103,456000.0
2001-10-23,4.558581653745063,4.710705138478513,4.558581653745063,4.653179715288922,985800.0
2001-10-24,4.685136811221365,4.713260572617794,4.653178656430219,4.713260572617794,448800.0
2001-10-25,4.713260381284308,4.788682428152479,4.6659613631956445,4.6659613631956445,342000.0
2001-10-26,4.602047784663574,4.678748507927054,4.602047784663574,4.616109309625121,339600.0
2001-10-29,4.5713642304373785,4.6340033840017085,4.538127456963571,4.538127456963571,346800.0
2001-10-30,4.530459979440034,4.57648040497461,4.529181359982923,4.563696404830481,341400.0
2001-10-31,4.563695680345661,4.58926257936169,4.538129147067404,4.587984691583105,503400.0
2001-11-01,4.729880906836185,4.781014337338915,4.599489543554056,4.729880906836185,866400.0
2001-11-02,4.729880402595433,4.920353681850936,4.669797741245921,4.889673407377391,795600.0
2001-11-05,4.910128252480269,5.1645186372484,4.910128252480269,5.1645186372484,1148400.0
2001-11-06,5.158125025524609,5.158125025524609,5.075032722493706,5.095485869239824,1669200.0
2001-11-07,5.113384642562054,5.113384642562054,5.017508685085738,5.049466849927506,1410600.0
2001-11-08,4.985550422367825,4.998334055666921,4.870499185627161,4.883282818926257,1146000.0
2001-11-09,4.908847953192891,4.908847953192891,4.827033534145169,4.832147278214714,717600.0
2001-11-12,4.851321800711788,4.851321800711788,4.729879348943754,4.825755276750215,199200.0
2001-11-13,4.857713431702181,4.864105794167854,4.823198039173833,4.825755276750215,649200.0
2001-11-14,4.768231361142648,4.89478759626197,4.768231361142648,4.812973157839038,573600.0
2001-11-15,4.8500462859025975,4.857716540590064,4.818088476235605,4.844933636165991,592200.0
2001-11-16,4.857714443926005,4.86154956961444,4.843652925964606,4.851322811603758,481200.0
2001-11-19,4.851322599155739,4.851322599155739,4.635282071337617,4.742663025747364,1357800.0
2001-11-20,4.825757766096551,4.825757766096551,4.685139251606965,4.685139251606965,535800.0
2001-11-21,4.634006121922284,4.695366692962478,4.621222486753318,4.672356661691333,1324200.0
2001-11-22,4.729880840574543,4.729880840574543,4.665963047562726,4.691530311062555,297000.0
2001-11-23,4.723488846556558,4.723488846556558,4.678747046267142,4.697922312527054,195000.0
2001-11-26,4.728602221383124,4.742663740848948,4.602045986026417,4.691530311062555,800400.0
2001-11-27,4.690250895623841,4.793797088284887,4.690250895623841,4.768230560600906,604200.0
2001-11-28,4.760559961397217,4.764395086564293,4.699199421674671,4.710704431438232,505800.0
2001-11-29,4.665963211849325,4.742663907836148,4.665963211849325,4.717097374911641,418200.0
2001-11-30,4.70431419148588,4.729881458324944,4.62761312244429,4.62761312244429,513600.0
2001-12-03,4.538127286269899,4.681301496315248,4.506168401300839,4.6659613631956445,1015200.0
2001-12-04,4.646786337070169,4.856435564967339,4.635281328091184,4.856435564967339,1827600.0
2001-12-05,4.857714713900124,4.966374298105801,4.825756550512773,4.870498344992801,1021800.0
2001-12-06,4.6659626155022975,4.934415200014689,4.6659626155022975,4.889673407377391,1702200.0
2001-12-07,4.902458567998772,4.962540516624394,4.889674933442834,4.953592009009021,273600.0
2001-12-10,4.902457337631701,4.997054673505694,4.902457337631701,4.985549661309242,284400.0
2001-12-11,4.98682771266478,5.106991566076815,4.98682771266478,5.106991566076815,801600.0
2001-12-12,5.106992527213383,5.215652487401837,4.998333664238241,4.998333664238241,3048600.0
2001-12-13,4.921632300923958,5.0162296310152,4.889673407377391,4.889673407377391,560400.0
2001-12-14,4.871776763470016,4.921632300923958,4.871776763470016,4.889673407377391,1258800.0
2001-12-17,4.889673218005288,5.036683318002963,4.876889587934214,5.036683318002963,516000.0
2001-12-18,5.106991987484792,5.13895088198332,5.06225019351477,5.11210573245376,1399800.0
2001-12-19,5.109550986217798,5.109550986217798,4.86410869855058,4.86410869855058,1422000.0
2001-12-20,4.865384200760668,4.947198628417904,4.864106678953014,4.9088484697619785,930000.0
2001-12-21,4.8896736575341695,4.99194124434469,4.8896736575341695,4.990663356681733,1460400.0
2001-12-24,4.989385629863086,5.023901038018932,4.921633432918504,5.007282277886758,124800.0
2001-12-27,5.027159543310543,5.129755279993325,5.027159543310543,5.1284725672760025,270000.0
2001-12-28,5.136168574760328,5.141298326100917,5.070764153440626,5.070764153440626,1039800.0
2001-12-31,5.110519917841113,5.129756577471111,5.033573646229887,5.033573646229887,248400.0
2002-01-02,5.033572919399289,5.0605040188472685,5.0027944151991095,5.0605040188472685,1455000.0
2002-01-03,5.03998452400224,5.206701588931278,5.03998452400224,5.136167431964813,505800.0
2002-01-04,5.137449300949069,5.181051620118427,5.1259070897149455,5.129754493459653,201600.0
2002-01-07,5.1297560121668,5.148992669676898,5.102824911797896,5.116931451523826,1404000.0
2002-01-08,5.129755571922161,5.159251361743044,5.065633141119116,5.065633141119116,162000.0
2002-01-09,5.033573794121,5.033573794121,4.95021468866933,4.969451348864519,498600.0
2002-01-10,5.06563371363708,5.06563371363708,5.016901262449281,5.041268038406281,250200.0
2002-01-11,5.097694409657482,5.097694409657482,5.033572712003437,5.064351214935467,545400.0
2002-01-14,5.066916101049884,5.129755822127636,5.014336248251653,5.014336248251653,1365600.0
2002-01-15,5.014337133925811,5.045115643474602,4.969451348864519,4.969451348864519,516600.0
2002-01-16,4.969448743029716,4.969448743029716,4.85274723070035,4.918151620922561,489600.0
2002-01-17,4.841204489920529,4.9078908463698685,4.841204489920529,4.895067026856131,107400.0
2002-01-18,4.809144896682476,4.8719846052521945,4.809144896682476,4.809144896682476,168000.0
2002-01-21,4.809144131116707,4.841205336596536,4.7783656380302455,4.841205336596536,66000.0
2002-01-22,4.834793045964764,4.865571542473086,4.79760282131965,4.864289930662967,1106400.0
2002-01-23,4.854030146497228,5.0399842221729685,4.854030146497228,5.0399842221729685,186600.0
2002-01-24,5.014334040876779,5.290058110567201,5.014334040876779,5.290058110567201,2226000.0
2002-01-25,5.257998988067032,5.345205479650584,5.257998988067032,5.27082354766346,446400.0
2002-01-28,5.28493052209866,5.399068121266604,5.2772360792331785,5.32212185806817,424800.0
2002-01-29,5.301601615683225,5.399067233279754,5.283647674010846,5.360594291462561,888000.0
2002-01-30,5.355464170009487,5.386242670200797,5.22593807343155,5.232350169244241,433800.0
2002-01-31,5.277235447565381,5.364441568994044,5.277235447565381,5.305449257482069,902400.0
2002-02-01,5.322122971332543,5.488839726348056,5.313145813687732,5.486275033825996,650400.0
2002-02-04,5.51448724409819,5.51448724409819,5.414456926746986,5.414456926746986,309000.0
2002-02-05,5.418304834392549,5.418304834392549,5.28108353831136,5.332381047636697,1015200.0
2002-02-06,5.2900606171712505,5.431128582308258,5.2900606171712505,5.431128582308258,891600.0
2002-02-07,5.322121161957534,5.463189109249215,5.322121161957534,5.419586049018834,211200.0
2002-02-08,5.488837356718015,5.790210612479823,5.488837356718015,5.790210612479823,1794600.0
2002-02-11,5.783798764172411,5.790210859892129,5.610669611379413,5.64144811112445,2341200.0
2002-02-12,5.546550135103166,5.596565315504171,5.456780013487846,5.546550135103166,2695200.0
2002-02-13,5.552959259194441,5.586302445919094,5.5465464305315,5.585019733423063,3556200.0
2002-02-14,5.585018752489782,5.732499109490155,5.585018752489782,5.674789532197329,1406400.0
2002-02-15,5.514486663708794,5.803035371685115,5.513203951048214,5.77097415952642,5679000.0
2002-02-18,5.7389128122600725,5.76456192814665,5.578608222875172,5.70685233467347,400800.0
2002-02-19,5.7068547458816745,5.7068547458816745,5.592717122615366,5.655556859343252,580200.0
2002-02-20,5.661965072724256,5.676072339578982,5.633752006649007,5.661965072724256,2925000.0
2002-02-21,5.661967206765072,5.661967206765072,5.578608854870374,5.610670069906456,738000.0
2002-02-22,5.578609222086841,5.641448943519781,5.578609222086841,5.6170825358992005,514200.0
2002-02-25,5.642729817589513,5.691462990196338,5.591432687399348,5.622211185658632,1051200.0
2002-02-26,5.642730684338135,5.694028556225162,5.642730684338135,5.690181151624613,1692000.0
2002-02-27,5.7325007664170124,5.7325007664170124,5.68120326801664,5.701722267376789,1692000.0
2002-02-28,5.706854373069053,5.706854373069053,5.6427319273577625,5.6427319273577625,2035200.0
2002-03-01,5.681205619158063,5.686335371121025,5.618366616247781,5.655556859343252,496800.0
2002-03-04,5.674791071277277,5.923583750629442,5.655554417992914,5.918454734698143,1471200.0
2002-03-05,5.89921870150471,5.995401611128062,5.867157487024471,5.900500680440806,965400.0
2002-03-06,5.995402192070034,6.239064803987735,5.899219273126756,6.239064803987735,1251000.0
2002-03-07,6.239064803987735,6.239064803987735,6.065935990180299,6.239064803987735,1113000.0
2002-03-08,6.194179698790332,6.219828084034008,5.988988947754002,6.060806187598018,870600.0
2002-03-11,6.059523055285211,6.078759709794833,5.932561649193833,5.94282078243581,595800.0
2002-03-12,5.912042702115906,6.091584701328428,5.899218876379293,6.091584701328428,538800.0
2002-03-13,6.0915854512915,6.0915854512915,5.906914412720803,5.938974531372443,577200.0
2002-03-14,5.940256496386367,6.003096581189239,5.901783551649288,5.901783551649288,348600.0
2002-03-15,5.8992184410114685,6.024897134058513,5.872287344916911,6.024897134058513,3109200.0
2002-03-18,5.963338422956321,6.155704178535557,5.963338422956321,6.104406325727008,817800.0
2002-03-19,6.07491273721736,6.123645182941695,6.07491273721736,6.091584701328428,159000.0
2002-03-20,6.0915841376814965,6.0915841376814965,5.978729271538186,6.006943079801177,1023600.0
2002-03-21,5.987705750245369,6.021048568851781,5.918453954316361,5.931277776633969,2092800.0
2002-03-22,5.917172286665856,5.924866728178472,5.781233361886816,5.924866728178472,1818600.0
2002-03-25,5.923584526697954,5.96334055109388,5.8415092537848885,5.886394294784084,1222200.0
2002-03-26,5.803034872647089,5.899217767034514,5.803034872647089,5.822271524906299,709200.0
2002-03-27,5.812627920371669,6.031245183275468,5.799768687366089,5.992665644649989,1282800.0
2002-03-28,6.044101600621846,6.044101600621846,5.94765316691063,5.94765316691063,501000.0
2002-04-01,5.9669434480440975,6.036386076190594,5.883354969895341,6.0235268480531365,660600.0
2002-04-02,6.0235267433812805,6.173986442940408,6.011953033544917,6.074965494645294,1533600.0
2002-04-03,6.101972438419474,6.101972438419474,6.06596578199224,6.082683039930055,627000.0
2002-04-04,6.011954372543404,6.076253101885407,5.941225108008169,5.941225108008169,2771400.0
2002-04-05,5.979802855654555,5.979802855654555,5.826771763597553,5.861492890479489,258000.0
2002-04-08,5.861494361637614,5.861494361637614,5.797194899500047,5.825486971894776,823200.0
2002-04-09,5.831916156107299,5.921935178535677,5.829344383766814,5.902645414295428,403200.0
2002-04-10,5.902645315767685,5.902645315767685,5.709748412428359,5.851205822678439,1563600.0
2002-04-11,5.838345702326455,5.838345702326455,5.70717576920503,5.723893022431359,767400.0
2002-04-12,5.722607930178087,5.735467158581939,5.69560248355731,5.708461711961162,205800.0
2002-04-15,5.729037912655715,5.729037912655715,5.664739193116519,5.664739193116519,448800.0
2002-04-16,5.718751934670282,5.8190584404799,5.717465680243731,5.8190584404799,1182600.0
2002-04-17,5.788193354250184,5.8704955865967,5.762473055823095,5.851205822678439,786600.0
2002-04-18,5.851206692237087,5.954085693704616,5.825487493752753,5.852492946498662,702000.0
2002-04-19,5.941223709636459,5.951511533343494,5.902644554695878,5.921934316126967,809400.0
2002-04-22,5.947654214023595,5.947654214023595,5.883355492177071,5.884641746234449,202800.0
2002-04-23,5.819056533204424,5.930936716730505,5.78690680566962,5.78690680566962,805800.0
2002-04-24,5.81905730684146,5.81905730684146,5.681457175825104,5.716178312221091,301800.0
2002-04-25,5.626160400350002,5.76761782252628,5.626160400350002,5.74832805698171,260400.0
2002-04-26,5.703318497647678,5.753471735645419,5.690458532656774,5.722608261173216,254400.0
2002-04-29,5.789480576277146,5.819058541855142,5.72261006180143,5.777906861688792,432000.0
2002-04-30,5.657024978274298,5.657024978274298,5.272516582622943,5.478273508579432,2258400.0
2002-05-01,5.3368135953997085,5.462839245061235,5.3368135953997085,5.399826052308894,2836800.0
2002-05-02,5.433264722980792,5.433264722980792,5.320098244275632,5.349675474561791,1128000.0
2002-05-03,5.349674878598965,5.3522473872582825,5.3046659109473255,5.323955678753297,1535400.0
2002-05-06,5.336815147909298,5.394684077998038,5.30723718783851,5.352246887127741,618600.0
2002-05-07,5.352245233922764,5.38825224638891,5.308521802348321,5.368962486343668,612600.0
2002-05-08,5.368964215193997,5.368964215193997,5.30466548490057,5.330384682680589,757200.0
2002-05-09,5.336815242076214,5.361248185740248,5.2918055419927965,5.311095308336634,730200.0
2002-05-10,5.356104788391591,5.356104788391591,5.228792850842591,5.317525257288759,339600.0
2002-05-13,5.401113520166439,5.492417695229405,5.317525030241591,5.492417695229405,791400.0
2002-05-14,5.498849345578873,5.594011566477619,5.496276836808173,5.574721797836453,344400.0
2002-05-15,5.465413138162767,5.529712609706755,5.356105434640528,5.465413138162767,696600.0
2002-05-16,5.478271958576056,5.573434155781387,5.455124536307274,5.567004725064106,1041000.0
2002-05-17,5.594009821127917,5.618443863843512,5.542570331493521,5.5811498567389135,697800.0
2002-05-21,5.581149974703657,5.721321860274901,5.581149974703657,5.664739193116519,511800.0
2002-05-22,5.7547571697639786,5.7547571697639786,5.664739255751086,5.703318414316845,400800.0
2002-05-23,5.716178984745868,5.8254877914198735,5.6583100493557685,5.684029984997721,646800.0
2002-05-24,5.7547558685782025,5.7547558685782025,5.622300431793844,5.677597200971103,460800.0
2002-05-27,5.754758374375716,5.754758374375716,5.594011172180407,5.594011172180407,384600.0
2002-05-28,5.6583115460318645,5.6583115460318645,5.368966056703354,5.45384083659116,714600.0
2002-05-29,5.4204049890989285,5.465413963719275,5.401115218306336,5.439694759891521,567600.0
2002-05-30,5.529711028734804,5.529711028734804,5.143917253145009,5.30466441435968,2126400.0
2002-05-31,5.4011140519995005,5.413974019058195,5.25965662188403,5.413974019058195,337800.0
2002-06-03,5.317524378576094,5.394683060109729,5.30466441435968,5.30466441435968,851400.0
2002-06-04,5.336816472893397,5.446124192926683,5.304666732265152,5.439694759891521,502800.0
2002-06-05,5.529713016009864,5.529713016009864,5.4654135397413866,5.478273508579432,537000.0
2002-06-06,5.561860166102769,5.561860166102769,5.176066380342039,5.176066380342039,1103400.0
2002-06-07,5.159350132603291,5.335529069160464,5.14391839287737,5.2557985978707205,632400.0
2002-06-10,5.27380107975474,5.362533473860029,5.27380107975474,5.35095976330752,609600.0
2002-06-11,5.401112703616701,5.470555698969544,5.401112703616701,5.401112703616701,1023600.0
2002-06-12,5.434549186091457,5.676313838924884,5.4332636677117065,5.632590393380733,1070400.0
2002-06-13,5.606869549736944,5.632589109511773,5.401112703616701,5.401112703616701,1405800.0
2002-06-14,5.401114127928307,5.401114127928307,5.15677769375179,5.233936393423568,670800.0
2002-06-17,5.145203083684181,5.308522762749131,5.145203083684181,5.298234937919972,652800.0
2002-06-18,5.401113788518855,5.422975326738307,5.298235528754755,5.321383321162515,753600.0
2002-06-19,5.317524378576094,5.370249385643675,5.250653153325327,5.30466441435968,495600.0
2002-06-20,5.336813922583915,5.336813922583915,5.221075721058089,5.259655244207231,250800.0
2002-06-21,5.208217339269983,5.233936538619022,5.1439186050539645,5.163208372487455,495600.0
2002-06-24,5.142631265070904,5.142631265070904,4.962594332183858,4.981884095545022,1309200.0
2002-06-25,4.951020278117117,4.951020278117117,4.738833631696965,4.738833631696965,2853600.0
2002-06-26,4.748511186157296,5.000130522318634,4.698187245090247,4.954968370812525,1173000.0
2002-06-27,4.954969044070362,5.006583624127744,4.9033544640129785,4.953678411917809,714600.0
2002-06-28,5.013033420953056,5.029808311290794,4.887868720583176,4.993678005439569,844800.0
2002-07-02,4.908515535157437,5.0323896231295935,4.907224903193967,5.011743572626999,722400.0
2002-07-03,5.032391793482878,5.033682426002969,4.969164090264695,5.013036366596209,872400.0
2002-07-04,5.013032209850832,5.013032209850832,4.929159255120448,4.95754687106471,216600.0
2002-07-05,4.935614069954074,5.0969084012875605,4.935614069954074,5.094327875096524,325200.0
2002-07-08,4.969161631370623,5.056906509788847,4.969161631370623,5.055615877907401,785400.0
2002-07-09,5.051745174368468,5.051745174368468,4.935613029257048,4.989808128755421,888000.0
2002-07-10,4.980776766014427,5.082715314149881,4.908517225651705,4.931743440558647,768000.0
2002-07-11,4.87109626385128,4.935613845784772,4.813030366276342,4.813030366276342,624600.0
2002-07-12,4.742061293712895,4.784642935692557,4.677543699098138,4.773029827729748,552600.0
2002-07-15,4.773028472422848,4.773028472422848,4.645283213583225,4.748511630994246,602400.0
2002-07-16,4.800124423996588,4.838835253695685,4.516245990666752,4.645281843547858,2371200.0
2002-07-17,4.742060210081211,4.742060210081211,4.638831786947601,4.703349366819126,590400.0
2002-07-18,4.645284205205424,4.774320123688255,4.645284205205424,4.770448964915486,2836200.0
2002-07-19,4.774320019293382,4.794965337557342,4.560120458363396,4.560120458363396,217800.0
2002-07-22,4.62592740278549,4.693026237616188,4.351081487733982,4.407857112520494,397800.0
2002-07-23,4.354952915785603,4.4956019082574885,3.8775209421271697,4.114946666060957,1745400.0
2002-07-24,4.116237178271468,4.176883593503957,3.978168346436871,4.176883593503957,2293200.0
2002-07-25,4.246563526416704,4.246563526416704,3.935587247137248,4.064623148769727,974400.0
2002-07-26,4.193658952719886,4.193658952719886,3.935587155466157,4.117527528875221,342600.0
2002-07-29,4.225915533691842,4.225915533691842,3.9007457718724177,3.935585441949328,368400.0
2002-07-30,3.967844685651543,3.9872000994163126,3.903327132000726,3.9872000994163126,2009400.0
2002-07-31,4.090429256033463,4.090429256033463,3.813003180860437,3.871069069229312,2255400.0
2002-08-01,3.871070504697268,3.871070504697268,3.654290393997639,3.6968724058207023,1657200.0
2002-08-02,3.703322218346537,3.9355865019686287,3.516221193175094,3.8671977750079143,2002800.0
2002-08-06,3.819454079064392,3.872359279516132,3.627191278547581,3.742032779946159,1829400.0
2002-08-07,3.6129967341943754,3.8968743897850375,3.6129967341943754,3.8968743897850375,1237200.0
2002-08-08,3.8968757801923295,3.911070517136248,3.823325630735892,3.909779885137394,1132200.0
2002-08-09,3.890422237788151,3.909777645771912,3.742031022695107,3.819452285456456,261000.0
2002-08-12,4.00010639124088,4.00010639124088,3.754938275298516,3.754938275298516,417000.0
2002-08-13,3.793648682006402,3.793648682006402,3.72267867140126,3.72267867140126,1966200.0
2002-08-14,3.722678054137592,3.833649157240775,3.6904196349822698,3.833649157240775,1386000.0
2002-08-15,3.871067665798415,3.9355852141125354,3.820743741842181,3.8968743897850375,767400.0
2002-08-16,3.909780478887908,4.129140697744952,3.851714212860482,4.073655696107234,402600.0
2002-08-19,4.170432150633251,4.219465464625906,4.053009732793815,4.193658729284256,448200.0
2002-08-20,4.135592156284413,4.193658039601584,4.129139735162269,4.154947204607548,213000.0
2002-08-21,4.193658510867532,4.193658510867532,3.9730076864577977,3.988491948360693,1383600.0
2002-08-22,3.9859099489838896,4.096881025910856,3.948489748581781,4.013007310021703,906000.0
2002-08-23,4.096881177850564,4.096881177850564,3.8968753271086,3.9588127347652846,680400.0
2002-08-26,3.954941997138061,4.006556570523291,3.909779845333587,4.006556570523291,622800.0
2002-08-27,3.980748145408688,4.127848763108747,3.980748145408688,4.034943226405696,532200.0
2002-08-28,4.058173295412495,4.058173295412495,4.010429849981415,4.029785280876494,291600.0
2002-08-29,3.935586578265338,4.032363303455042,3.935586578265338,4.006556570523291,454800.0
2002-08-30,3.883973464664845,4.064623212959639,3.883973464664845,4.007847946955253,231600.0
2002-09-03,4.007846045329292,4.007846045329292,3.8710678899001927,3.935585441949328,305400.0
2002-09-04,4.000104892410285,4.08268725008019,3.966555105869121,4.032363308616263,328200.0
2002-09-05,4.032362474778519,4.090428350289865,3.998813433522659,4.051717889673578,762000.0
2002-09-06,4.000104872006949,4.055589864441693,3.958813139621749,3.960103402428624,1685400.0
2002-09-09,3.8710699437340654,3.965266166079753,3.767841510347556,3.793648618694184,487800.0
2002-09-10,3.742032047454318,3.935585441949328,3.672352707300497,3.935585441949328,320400.0
2002-09-11,4.01946005842677,4.109784356468649,3.838809616473579,3.976878065696506,414600.0
2002-09-12,3.922683785531776,3.942039205413837,3.8839729457676553,3.900747101543679,1144200.0
2002-09-13,3.903327530414308,3.921392314377842,3.871068381122389,3.920101682600993,1818600.0
2002-09-16,3.896876755423155,3.976879346547454,3.8942965983014752,3.8942965983014752,1116000.0
2002-09-17,3.9678458602744096,3.9678458602744096,3.716226514365601,3.716226514365601,607800.0
2002-09-18,3.64525789262661,3.716227913892219,3.561384868795175,3.576869136387473,615000.0
2002-09-19,3.561383400263222,3.66461180831244,3.561383400263222,3.6142878670949696,634200.0
2002-09-20,3.61428650128508,3.637512699732208,3.4917030899303523,3.535575331359256,1636800.0
2002-09-23,3.522673886285963,3.6259019531305023,3.4400907682971185,3.458156298361376,463200.0
2002-09-24,3.354925190128914,3.465896248643267,3.32266678393521,3.400088066321484,1125600.0
2002-09-25,3.3613795070834147,3.400089985540215,3.245247333365004,3.30202260332191,1303800.0
2002-09-26,3.371394277368908,3.4038117797380605,3.293592939457818,3.3713942773689083,1381800.0
2002-09-27,3.353241946637751,3.5010647239448747,3.351944978996248,3.4751313068934917,1429800.0
2002-09-30,3.462161947813285,3.598314538193365,3.43752477001278,3.552930712385968,2023800.0
2002-10-01,3.630733523574983,3.695567799041101,3.572382601458254,3.695567799041101,5389200.0
2002-10-02,3.695567799041101,3.744841803877017,3.647590019691725,3.695567799041101,1225200.0
2002-10-03,3.727984946365796,3.7746657537311217,3.695567440789207,3.753918357249341,1530600.0
2002-10-04,3.792818490717228,3.798005617085942,3.696863701630174,3.76040099133581,2791800.0
2002-10-07,3.7604017216642216,3.896554355142712,3.740951292454997,3.857653496724263,2280600.0
2002-10-08,3.922489139432203,3.932862282895864,3.858951085187564,3.890071628536968,1461600.0
2002-10-09,3.890072861757348,3.890072861757348,3.825238561385565,3.8641394383976406,841800.0
2002-10-10,3.825235998074696,3.9224877544497136,3.792818498625684,3.805785572602491,2020200.0
2002-10-11,3.8057864181779353,3.875807817040932,3.8057864181779353,3.8745108496648832,1171200.0
2002-10-15,3.864138671141456,3.909522523995868,3.845984462224559,3.896555443904476,1243200.0
2002-10-16,3.8965553213066695,3.901742078982798,3.805787247467508,3.851171098894002,946200.0
2002-10-17,3.910819210335423,3.980840250635559,3.903038888643098,3.949719705838575,1004400.0
2002-10-18,4.019740116842501,4.019740116842501,3.9341584544540735,3.9341584544540735,2337000.0
2002-10-21,4.019739130386018,4.214242624727729,3.95101397870068,4.1818251283467935,2109600.0
2002-10-22,4.194794267467278,4.279078983407523,4.175343834254558,4.259628550194803,1181400.0
2002-10-23,4.214242981351205,4.432087076682453,4.214242981351205,4.432087076682453,1675200.0
2002-10-24,4.460615313194941,4.481362713168745,4.382813954491208,4.382813954491208,997800.0
2002-10-25,4.40874811287786,4.441164881946978,4.340022930112306,4.406154177774504,581400.0
2002-10-28,4.408746923783525,4.538415449031338,4.39577984866712,4.487844486753624,813000.0
2002-10-29,4.506000386564203,4.583801753620033,4.417824761928566,4.417824761928566,778800.0
2002-10-30,4.391889425429171,4.441163417547554,4.298527825744428,4.402262565519234,595800.0
2002-10-31,4.45413130373605,4.5773168629639525,4.389297033186262,4.530635683627026,1039200.0
2002-11-01,4.376329956484652,4.570833510106191,4.376329956484652,4.530635683627026,1498200.0
2002-11-04,4.473582817730615,4.5241537984493885,4.343913503225899,4.356880583070842,1016400.0
2002-11-05,4.356878498583421,4.356878498583421,4.123474511918916,4.2725938183677385,1601400.0
2002-11-06,4.279078648148956,4.323166268577855,4.212947402998673,4.298529079837769,466200.0
2002-11-07,4.298529320188361,4.441164961580766,4.246661375789313,4.407451224355454,640800.0
2002-11-08,4.407449886217993,4.434680261245867,4.362066051500215,4.4087468533991565,313200.0
2002-11-11,4.441165282488419,4.441165282488419,4.232398377163047,4.311496710572783,729600.0
2002-11-12,4.311496415464623,4.324462752388037,4.23369505504879,4.2466613919722045,1035000.0
2002-11-13,4.181826402847256,4.224617051088841,4.045673766918259,4.14292554372866,1302000.0
2002-11-14,4.142926891996895,4.272596217267554,4.136443908015432,4.253146152364543,724800.0
2002-11-15,4.272595270110299,4.280375591135714,4.201277268317213,4.276485430623008,1866000.0
2002-11-18,4.2790765102057255,4.376328249074037,4.2790765102057255,4.376328249074037,658200.0
2002-11-19,4.376329881389656,4.376329881389656,4.214243836810389,4.279078106247663,540600.0
2002-11-20,4.343911185740968,4.389295755492422,4.279076934063984,4.342614960730042,838200.0
2002-11-21,4.279078674291855,4.343912952335826,4.279078674291855,4.343912952335826,474600.0
2002-11-22,4.376329797534242,4.376329797534242,4.266110948025064,4.266110948025064,511800.0
2002-11-25,4.266110441215996,4.477471198862094,4.259627089363927,4.389296352321467,3096000.0
2002-11-26,4.389296304351804,4.419119870939794,4.350395822678501,4.350395822678501,388200.0
2002-11-27,4.311496520657443,4.486549678610588,4.311496520657443,4.476175792649223,846600.0
2002-11-28,4.415230882942489,4.572130547198671,4.408747529985845,4.538416073063069,669000.0
2002-11-29,4.655118455928035,4.849622019816122,4.577317104570022,4.771820668458109,679800.0
2002-12-02,4.914456862266103,4.914456862266103,4.473581811495946,4.531932730207978,1025400.0
2002-12-03,4.447647943295933,4.505998856021332,4.350396174762898,4.3633625083886844,1455000.0
2002-12-04,4.337428728178946,4.375032616736553,4.285561167759468,4.3633625083886844,1011600.0
2002-12-05,4.389297540544415,4.389297540544415,4.215540621785961,4.343912952335826,943200.0
2002-12-06,4.343912196403964,4.454131043476132,4.3309458624321655,4.421713539109342,387000.0
2002-12-09,4.460615716670234,4.49951621404769,4.311496710572783,4.311496710572783,279000.0
2002-12-10,4.350397599627636,4.356880583070842,4.320572907899473,4.356880583070842,185400.0
2002-12-11,4.324463492792376,4.376331446269548,4.324463492792376,4.359474203720327,237600.0
2002-12-12,4.324463081575244,4.376331030120246,4.285562583899216,4.327057016932453,828000.0
2002-12-13,4.317979034553714,4.334836271347866,4.263517906038157,4.286858495683705,358800.0
2002-12-16,4.292045182726767,4.32575891379749,4.24536437517694,4.279078106247663,550800.0
2002-12-17,4.279078641247274,4.470989022821032,4.279078641247274,4.459318912221018,1278000.0
2002-12-18,4.493030607994635,4.590282351150424,4.465799867640562,4.583799000536294,793200.0
2002-12-19,4.603250049729121,4.668084306664341,4.525448718815251,4.622700475204091,981000.0
2002-12-20,4.604547317484599,4.914456857184993,4.604547317484599,4.86647908068466,3523800.0
2002-12-23,4.866479006255174,5.185464715846514,4.865182038893257,5.055795432625347,2887200.0
2002-12-24,5.057093356413799,5.14137807256049,5.014302700029931,5.037642923153438,239400.0
2002-12-27,5.073416830450169,5.073416830450169,4.975851122172281,5.02138146347614,341400.0
2002-12-30,5.008376895611544,5.046102201075368,4.81324533791717,4.94333254680154,348000.0
2002-12-31,4.878286533780872,4.943330106108799,4.875684969535943,4.875684969535943,252000.0
2003-01-02,4.878285450062337,5.00186828446803,4.878285450062337,4.98886009394945,1004400.0
2003-01-03,5.001870359702361,5.073418972984084,4.943331058887601,5.073418972984084,369000.0
2003-01-06,5.15147197121967,5.275055240432001,5.13846302974182,5.223020591072096,581400.0
2003-01-07,5.197003012757776,5.236029470090055,5.100738396456878,5.133260568295071,499200.0
2003-01-08,5.151472990981195,5.151472990981195,5.0408982691740265,5.047403299476405,1240800.0
2003-01-09,5.02138307651681,5.034392015485145,4.999268661856536,5.016180319733747,787200.0
2003-01-10,4.94333045539427,5.034391909708054,4.936826172138644,5.00447205785867,436200.0
2003-01-13,5.009674276700962,5.0500014954911,4.9589400577187694,5.038293713320958,919200.0
2003-01-14,5.073418972984084,5.107241547789483,5.04219796292504,5.073418972984084,618000.0
2003-01-15,5.073417282621844,5.1215499362305374,5.047400155091497,5.1215499362305374,564600.0
2003-01-16,5.121552375916632,5.164481177848272,5.042198684850445,5.164481177848272,571200.0
2003-01-17,5.112445755244554,5.138462893140951,5.001870686081936,5.01097727983979,656400.0
2003-01-20,4.975854008333771,5.1059419429487285,4.975854008333771,5.040897603457393,44400.0
2003-01-21,5.105941516615609,5.105941516615609,4.958941932020808,5.008375759892812,847200.0
2003-01-22,5.053906921365834,5.053906921365834,4.96935009254787,4.994066452108646,246600.0
2003-01-23,5.040898325648727,5.040898325648727,4.94333254680154,4.94333254680154,313800.0
2003-01-24,4.975852544089358,4.975852544089358,4.815844796338629,4.815844796338629,421200.0
2003-01-27,4.780722391955229,4.839261700942366,4.6831566288541016,4.7742181069975125,825000.0
2003-01-28,4.780723469636203,4.876988099698888,4.716980271693147,4.876988099698888,1042200.0
2003-01-29,4.878286608093905,4.92511811486956,4.780720875932027,4.92511811486956,410400.0
2003-01-30,4.897799242186943,4.901701960329952,4.8132424581293,4.871781741539692,1339800.0
2003-01-31,4.910809942805972,4.942030954798789,4.767713079563157,4.7859258948346985,1007400.0
2003-02-03,4.813242957833168,4.813242957833168,4.741694358395549,4.748198641186705,742200.0
2003-02-04,4.696164322264873,4.748198960274673,4.650633223115827,4.685756948042412,1078200.0
2003-02-05,4.683156411482507,4.7156785791292455,4.683156411482507,4.698766917966762,704400.0
2003-02-06,4.698768705908992,4.711777652354526,4.679255472332677,4.681857038311399,1518600.0
2003-02-07,4.683155820137571,4.702669043824902,4.670146880284757,4.670146880284757,654000.0
2003-02-10,4.670146060744377,4.69746434580242,4.663641778051265,4.680553434110563,582000.0
2003-02-11,4.618112970333277,4.677952688854586,4.598599743549139,4.611607941098824,560400.0
2003-02-12,4.663642323321236,4.804137227894818,4.627217442740112,4.70006720390236,862200.0
2003-02-13,4.702670145963012,4.735192317125194,4.685758482972483,4.702670145963012,805800.0
2003-02-14,4.745597524879983,4.745597524879983,4.68315551095005,4.696164449944001,274200.0
2003-02-17,4.693563157728296,4.715678693773688,4.683156525336292,4.715678693773688,81000.0
2003-02-18,4.683155068907692,4.765110297500926,4.663641848350498,4.748198641186705,1134600.0
2003-02-19,4.718280363119924,4.826252758843085,4.718280363119924,4.7742181069975125,468000.0
2003-02-20,4.84576444821671,4.84576444821671,4.749499870401388,4.767711936940611,558600.0
2003-02-21,4.811942694024145,4.811942694024145,4.71307579082042,4.740394081345768,268800.0
2003-02-24,4.715678883265089,4.780722478385862,4.60640533082775,4.644130258701296,460200.0
2003-02-25,4.553067268556488,4.629819370156894,4.553067268556488,4.597297211200985,866400.0
2003-02-26,4.595997512670039,4.6272185271848,4.585590880015637,4.601201387273018,957000.0
2003-02-27,4.6311189843068,4.6311189843068,4.580384767462801,4.618110792890488,2342400.0
2003-02-28,4.607704321168811,4.684456424575306,4.60510275681401,4.650633110492961,924000.0
2003-03-03,4.684455291832452,4.696163072965494,4.540058083912758,4.540058083912758,430800.0
2003-03-04,4.553066988171025,4.553066988171025,4.475014481414164,4.488023418632163,700800.0
2003-03-05,4.501032476600019,4.564774893598512,4.475014601466037,4.564774893598512,579600.0
2003-03-06,4.566076922135734,4.566076922135734,4.514041534088442,4.533554758083202,380400.0
2003-03-07,4.5335545466854175,4.605103155391188,4.50103312851693,4.5894926513600485,481200.0
2003-03-10,4.562172703986094,4.654534919843904,4.553066486155905,4.618110792890488,457200.0
2003-03-11,4.676652810277593,4.787227154321225,4.663643866880991,4.739095217523844,814800.0
2003-03-12,4.739095182564725,4.813245005608327,4.72868743243,4.758608039239858,302400.0
2003-03-13,4.715678098954103,4.908207287138415,4.715678098954103,4.908207287138415,606600.0
2003-03-14,4.904305682717278,5.008376483373688,4.904305682717278,4.962845368517554,753600.0
2003-03-17,4.949836868031408,5.109844662867625,4.949836868031408,5.040897603457393,790800.0
2003-03-18,5.008374291735931,5.178789027381992,5.008374291735931,5.144966459980694,790800.0
2003-03-19,5.144966465239491,5.236027166461641,5.116346653978916,5.186594097397591,1832400.0
2003-03-20,5.138461888615316,5.197001181805917,5.018781365642835,5.018781365642835,831600.0
2003-03-21,5.040898424494724,5.170986380297783,5.008376993819836,5.148871584128509,2924400.0
2003-03-24,5.148869682614521,5.1774887543495485,5.120250238695714,5.12545411230257,552000.0
2003-03-25,5.125452968894957,5.138461161275055,5.086426530836181,5.118947942245667,567600.0
2003-03-26,5.09293241870864,5.164480662916794,5.09293241870864,5.113746798503275,374400.0
2003-03-27,5.092852856585688,5.125499598329082,5.043230421855243,5.060206114842295,719400.0
2003-03-28,4.994912491931244,5.169897307899657,4.994912491931244,5.150309341052558,679800.0
2003-03-31,5.105910169073055,5.288730301438414,5.105910169073055,5.288730301438414,291000.0
2003-04-01,5.346188615948009,5.346188615948009,5.2691432555092526,5.275672453687052,750600.0
2003-04-02,5.190791953147823,5.262614630261564,5.167286315764287,5.223438692492147,286800.0
2003-04-03,5.158144412780104,5.209072974527729,5.143780253197441,5.14508639156717,280200.0
2003-04-04,5.184262728179827,5.184262728179827,5.129416863914767,5.1581451873943145,399000.0
2003-04-07,5.18948417208573,5.18948417208573,4.896971990797072,4.975323467927962,1170600.0
2003-04-08,4.883914182544863,4.994912410461726,4.883914182544863,4.959654145433906,1615800.0
2003-04-09,4.942676508469625,4.981852432013192,4.929618489970594,4.955735274187246,840600.0
2003-04-10,4.799032943768855,4.799032943768855,4.544390528849347,4.701093495936838,4210200.0
2003-04-11,4.570508406640663,4.570508406640663,4.3419834720008925,4.361571440961552,3223800.0
2003-04-14,3.9175790864541065,4.080811299316724,3.7869928678326654,4.067753275229709,10506000.0
2003-04-15,4.0677517287458205,4.176137658692352,3.984176446102468,4.14610320596523,2428800.0
2003-04-16,4.157856756369422,4.335453103848776,4.091257892558791,4.306724782910279,1746000.0
2003-04-17,4.373323681956692,4.544391206609583,4.373323681956692,4.459510513513573,2775600.0
2003-04-21,4.51827533454064,4.51827533454064,4.381160272053193,4.433393869935065,535800.0
2003-04-22,4.381157682179417,4.492155132891978,4.381157682179417,4.492155132891978,382200.0
2003-04-23,4.498686946821781,4.544392087972151,4.439923407405289,4.531332942487087,2467800.0
2003-04-24,4.505214913688971,4.570507634379666,4.485626948038014,4.541779315495754,674400.0
2003-04-25,4.583567770017225,4.688036453174107,4.522192698869668,4.678895723604991,1808400.0
2003-04-28,4.766386536737767,4.843432634481963,4.766386536737767,4.8186212362674645,2340000.0
2003-04-29,4.831681277453495,4.849963109537254,4.72721185087174,4.844739301959645,1132800.0
2003-04-30,4.851268389913078,4.863021020859663,4.805562883766576,4.849962251445033,535800.0
2003-05-01,4.864325856116309,4.896972589116659,4.812091905256338,4.896972589116659,681000.0
2003-05-02,4.921785539565144,4.975325267963215,4.851268997830331,4.864327021662471,1498200.0
2003-05-05,4.928313910723616,4.928313910723616,4.853880080778185,4.877385343451725,905400.0
2003-05-06,4.890442889346234,4.929618815476615,4.870855299890365,4.883913319251623,735000.0
2003-05-07,4.864327226037987,4.88391519663281,4.812093260467566,4.812093260467566,2499000.0
2003-05-08,4.812091711164151,4.831679675452423,4.643636114947435,4.701093495936838,784800.0
2003-05-09,4.701093887741393,4.792504146298865,4.701093887741393,4.719375715287261,310200.0
2003-05-12,4.785975470382131,4.785975470382131,4.720682736580153,4.727211561629017,358800.0
2003-05-13,4.701094519520231,4.779446020123683,4.701094519520231,4.7467992813318425,724200.0
2003-05-14,4.772916526323014,4.805562513319498,4.727210650090445,4.7350459858571,834000.0
2003-05-15,4.766386749871901,4.925702011466913,4.735046152918275,4.907419436163218,885000.0
2003-05-16,4.735046696291061,4.910032276443448,4.735046696291061,4.860409098491593,511800.0
2003-05-20,4.860408188378769,4.896972589116659,4.805562334490652,4.896972589116659,574200.0
2003-05-21,4.831682102796834,5.060207097732324,4.831682102796834,5.021031149474534,798000.0
2003-05-22,5.001442571032409,5.133334929285602,5.001442571032409,5.088935181239277,721200.0
2003-05-23,5.030170587400048,5.256083960086154,5.030170587400048,5.214296871760098,474600.0
2003-05-26,5.214296898859859,5.256083987403091,5.190791264594322,5.227355667587242,380400.0
2003-05-27,5.210380836613649,5.305708794234466,5.210380836613649,5.262615554011472,658200.0
2003-05-28,5.2626147571221535,5.2626147571221535,5.132028543815808,5.132028543815808,1302000.0
2003-05-29,5.151615536220694,5.18295613407743,5.075875571262219,5.118968799912881,2505000.0
2003-05-30,5.223438549221517,5.288731278900426,5.138557103976322,5.273060978944358,479400.0
2003-06-02,5.278282228541638,5.3709978448205415,5.278282228541638,5.369691706916628,501000.0
2003-06-03,5.288731425350529,5.484610367030179,5.288731425350529,5.445434429250477,489600.0
2003-06-04,5.380142057794119,5.628254977100976,5.380142057794119,5.608667006900329,1314600.0
2003-06-05,5.608666459368727,5.616501796127864,5.5564328735580535,5.615196404813901,1930200.0
2003-06-06,5.615196404813901,5.642619336252039,5.58254966646339,5.615196404813901,622800.0
2003-06-09,5.615197781356669,5.615197781356669,5.549904288649217,5.565574592399581,1392000.0
2003-06-10,5.565571760575558,5.615194924283837,5.565571760575558,5.589077391045938,2446800.0
2003-06-11,5.589080116706087,5.70138451829111,5.5721044216805256,5.693549179776769,2971800.0
2003-06-12,5.687019394674524,5.902485965261124,5.687019394674524,5.875063028701264,1689000.0
2003-06-13,5.8763660463806415,6.026540169138421,5.713133905276263,5.778426612274298,2123400.0
2003-06-16,5.778427210943796,6.000422886067956,5.778427210943796,5.992587924804544,2234400.0
2003-06-17,6.065715795705929,6.17671362317886,6.026540245731075,6.13623230871368,1897800.0
2003-06-18,6.1310088278799215,6.1310088278799215,5.876366431939598,5.932518791305776,1772400.0
2003-06-19,5.89595571149574,5.89595571149574,5.758840314685146,5.758840314685146,945600.0
2003-06-20,5.745779885165988,5.811073339382607,5.647840451059644,5.778426612274298,1192200.0
2003-06-23,5.709215489161534,5.739249936163095,5.65436965236804,5.722273505794841,788400.0
2003-06-24,5.680487178167954,5.811073339382607,5.680487178167954,5.778426612274298,385200.0
2003-06-25,5.758838922217812,5.863307557227024,5.7457801560370045,5.771897688398616,396600.0
2003-06-26,5.79155456010366,5.811209231664165,5.732590920303824,5.781071743707268,985200.0
2003-06-27,5.817760023794089,5.876723657106479,5.79810535439608,5.830863261686641,342600.0
2003-06-30,5.802036536032705,5.851827941791225,5.699832552024802,5.699832552024802,501600.0
2003-07-02,5.673626694388436,5.765347485844407,5.614662685798214,5.629075760230736,1231200.0
2003-07-03,5.634317846953937,5.779761814356657,5.634317846953937,5.752245499542586,1332600.0
2003-07-04,5.765347736974164,5.7850024073603645,5.660523328089964,5.71293590741372,687600.0
2003-07-07,5.765347988903167,5.765347988903167,5.723418598398951,5.752245499542586,866400.0
2003-07-08,5.726035653549729,5.764035139612187,5.712933171037507,5.741759307351056,1676400.0
2003-07-09,5.71293615299171,5.739142256339263,5.71293615299171,5.71948758510818,462000.0
2003-07-10,5.7011436089524565,5.719487694204814,5.663144102330754,5.667075111628288,270000.0
2003-07-11,5.673625949149883,5.731278989070453,5.608110142734134,5.653971282201477,1782600.0
2003-07-14,5.726038027074889,5.726038027074889,5.615972404841817,5.615972404841817,661800.0
2003-07-15,5.601559037089436,5.609421054277648,5.515078722427169,5.550457050010897,1663200.0
2003-07-16,5.521630857861179,5.595008319745613,5.458736211858801,5.568801842362962,1044000.0
2003-07-17,5.542595658548914,5.634317197193882,5.542595658548914,5.634317197193882,814800.0
2003-07-18,5.6670750035314015,5.778451223919757,5.58190526137227,5.71948758510818,957600.0
2003-07-21,5.830864569242316,5.8623118973784525,5.785003413774961,5.817761328411397,562800.0
2003-07-22,5.87017008393225,5.87017008393225,5.732587832009534,5.741759307351056,1215000.0
2003-07-23,5.741761754622343,5.765347432817831,5.668385047156117,5.765347432817831,174600.0
2003-07-24,5.798103170098201,5.86361821023481,5.714243303917686,5.714243303917686,759000.0
2003-07-25,5.757484902709805,5.765346919702463,5.69983186087781,5.739141196077885,1992000.0
2003-07-28,5.749623121928394,5.7653467806528775,5.727348032455775,5.749623121928394,1473600.0
2003-07-29,5.752245248186123,5.752245248186123,5.680177998476165,5.71293590741372,459000.0
2003-07-30,5.667074182843603,5.741761472847734,5.667074182843603,5.6880394373671965,591000.0
2003-07-31,5.74569187568718,5.74569187568718,5.694589893227547,5.73127880361422,1065600.0
2003-08-01,5.765347618793642,5.765347618793642,5.621214246973204,5.699832552024802,676800.0
2003-08-05,5.7850024636666735,5.94092924200165,5.767968965659273,5.931757012414595,3085200.0
2003-08-06,5.863619650075304,6.012994593072175,5.850517163664698,5.9723754231611,990000.0
2003-08-07,5.981548194420799,5.984169366892191,5.901620053480707,5.901620053480707,725400.0
2003-08-08,5.929136296235217,5.96189345410747,5.830863323091889,5.902929820174131,1540800.0
2003-08-11,5.968444837628918,5.974995893446031,5.931755926000348,5.942237990189321,1310400.0
2003-08-12,5.955341997112546,5.955341997112546,5.840034777533538,5.857069024388697,1279200.0
2003-08-13,5.811209893934695,5.863621732599657,5.76010789200625,5.76010789200625,1612200.0
2003-08-14,5.765347624997225,5.798105533298543,5.702452980888271,5.732590466459207,1104000.0
2003-08-15,5.719486943804665,5.860999886014165,5.719486943804665,5.850517820732128,240000.0
2003-08-18,5.89637766844178,5.909480904871951,5.87017194534463,5.89637766844178,2299200.0
2003-08-19,5.896378499405424,5.896378499405424,5.859689582183095,5.8832752611286425,544200.0
2003-08-20,5.868861234684322,6.2239543233594405,5.850517153929456,6.210851087207461,1617600.0
2003-08-21,6.289471578924173,6.289471578924173,6.243611173558676,6.276368338189946,1681800.0
2003-08-22,6.354983729985415,6.354983729985415,6.092922784858757,6.092922784858757,501600.0
2003-08-25,6.0994763623036095,6.1453375124497525,6.0994763623036095,6.132234273139186,753000.0
2003-08-26,6.158439104510913,6.250160641673015,6.123060775898011,6.223954916634271,697800.0
2003-08-27,6.158440075784218,6.264574703480239,6.158440075784218,6.250161627412108,1196400.0
2003-08-28,6.250160888885173,6.276366989842069,6.191197255452566,6.230506594328729,477600.0
2003-08-29,6.204299601246582,6.289469323389408,6.204299601246582,6.289469323389408,768000.0
2003-09-02,6.289469323389408,6.328778656613226,6.267194234499423,6.289469323389408,1222200.0
2003-09-03,6.302572523597297,6.302572523597297,6.237056347691005,6.243608527603975,435000.0
2003-09-04,6.210853687118024,6.237059420628727,6.125683928563006,6.204302253740349,523800.0
2003-09-05,6.192505634371148,6.352362605787105,6.164989331894877,6.237055427795842,1041600.0
2003-09-08,6.276367159408325,6.276367159408325,5.995962059034755,6.144026439721009,438000.0
2003-09-09,6.18464621164954,6.320917945168282,6.125682574520499,6.320917945168282,297600.0
2003-09-10,6.204300838777011,6.204300838777011,6.033960985633224,6.090304199547694,3430800.0
2003-09-11,6.0601659163840464,6.171542118169,6.0601659163840464,6.149267402646264,1179600.0
2003-09-12,6.066718300616006,6.184645562496194,6.066718300616006,6.15843908776546,1309200.0
2003-09-15,6.179402401122468,6.237055427795842,6.145334669462611,6.237055427795842,759600.0
2003-09-16,6.256711646716073,6.322227454376393,6.230505923462502,6.28291811973284,3490200.0
2003-09-17,6.289471091160756,6.315676820833456,6.269816419024541,6.288160504771769,2175600.0
2003-09-18,6.276365611578492,6.354983897184935,6.269814181498345,6.345812045025351,695400.0
2003-09-19,6.4073990478517855,6.44015696315002,6.345814976835641,6.4073990478517855,2529000.0
2003-09-22,6.407397241195224,6.407397241195224,6.223954916634271,6.223954916634271,525000.0
2003-09-23,6.256710934917112,6.315674555292807,6.255401098761365,6.256710934917112,1029000.0
2003-09-24,6.223953706105514,6.263263035781405,6.171541141577142,6.184644376429623,556800.0
2003-09-25,6.158439451082073,6.223955266892385,6.15319860568469,6.178094120848837,1516200.0
2003-09-26,6.243817324411672,6.243817324411672,6.11236829319422,6.11236829319422,679200.0
2003-09-29,6.150487807029527,6.230671762176743,6.02692626932517,6.164947628011817,4016400.0
2003-09-30,6.178094544950522,6.230674401060789,6.108426827927435,6.180724083069289,1816200.0
2003-10-01,6.212270302159824,6.362121596779188,6.212270302159824,6.355549257348764,1162800.0
2003-10-02,6.375265981238967,6.434417785537271,6.316114176940664,6.434417785537271,888600.0
2003-10-03,6.444934936311064,6.559294999971481,6.444934936311064,6.460708401021853,963600.0
2003-10-06,6.506715311737293,6.586899657852297,6.506715311737293,6.586899657852297,3855000.0
2003-10-07,6.605302289798235,6.722291141721326,6.539578139623413,6.703888891138507,943800.0
2003-10-08,6.684172095614683,6.887916892765317,6.684172095614683,6.73675156794687,1016400.0
2003-10-09,6.776186234269057,6.7840733430112925,6.625019407948521,6.685486740201606,834600.0
2003-10-10,6.755152454249142,6.966785069683788,6.755152454249142,6.89843214554089,2071800.0
2003-10-14,6.951010854022449,7.229683129267772,6.907633268217201,7.104806437632178,1420800.0
2003-10-15,7.098234952232623,7.124524310165078,6.983874139189531,7.012793786796105,1660800.0
2003-10-16,7.032511912733136,7.2954092942392545,6.972045326947689,7.2888369537211215,1650000.0
2003-10-17,7.229684323733073,7.328270924728723,7.099550040505057,7.137670062516324,634200.0
2003-10-20,7.209968983636825,7.246773493245773,7.1639610901568895,7.203395890170941,2960400.0
2003-10-21,7.177104099800498,7.328270155312054,7.163958669466799,7.315124724978357,697200.0
2003-10-22,7.361132914589924,7.382164703576167,7.198136926024596,7.229684609503957,1878600.0
2003-10-23,7.196824700461624,7.196824700461624,7.071948691284044,7.085092623850288,1005000.0
2003-10-24,7.085089108983115,7.144241665202418,7.0443410578516765,7.071945182937486,1111800.0
2003-10-27,7.032510396176616,7.071945182937486,7.020679734501556,7.071945182937486,839400.0
2003-10-28,7.032511399718906,7.229684609503957,7.032511399718906,7.229684609503957,1609800.0
2003-10-29,7.237571387186391,7.301980767911508,7.237571387186391,7.275691408959886,2238600.0
2003-10-30,7.282263690196323,7.512299363714865,7.282263690196323,7.512299363714865,1039800.0
2003-10-31,7.49257903108967,7.53858614545938,7.362444793793818,7.505724458163737,2742000.0
2003-11-03,7.459719666402111,7.525444572395655,7.459719666402111,7.479436686906503,1510200.0
2003-11-04,7.478123742584138,7.567509236432708,7.478123742584138,7.555678571139798,2324400.0
2003-11-05,7.558303157836765,7.591165597288218,7.505724458163737,7.505724458163737,2300400.0
2003-11-06,7.578022782950721,7.578022782950721,7.374277995003556,7.446574484136029,609000.0
2003-11-07,7.446575247738077,7.492582382687798,7.440002907338995,7.471550592548277,846000.0
2003-11-10,7.492582370287975,7.591168980423344,7.479436937355421,7.538589505161557,918600.0
2003-11-11,7.499155225117033,7.514928692699554,7.347989129349907,7.367706904023304,458400.0
2003-11-12,7.459716591638218,7.525441470541122,7.426854904342574,7.505724458163737,1809000.0
2003-11-13,7.45971988864722,7.558306498418575,7.45971988864722,7.512299363714865,1639200.0
2003-11-14,7.512297892103581,7.512297892103581,7.459718427335917,7.484693767120058,743400.0
2003-11-17,7.492580184043393,7.755477483642063,7.41371061808583,7.755477483642063,502800.0
2003-11-18,7.587224924235396,7.656892630332634,7.571451458777575,7.604313910702501,504000.0
2003-11-19,7.663465349175037,7.663465349175037,7.5254439604003185,7.5254439604003185,844200.0
2003-11-20,7.52544370791554,7.748906256586349,7.52544370791554,7.729189238346937,626400.0
2003-11-21,7.683182325635904,7.689754665233245,7.624030517103783,7.663465306843883,699600.0
2003-11-24,7.689754974252683,7.695013297435498,7.602999035062944,7.689754974252683,1582800.0
2003-11-25,7.6923816883139216,8.051236763638514,7.6923816883139216,7.919788497494426,3575400.0
2003-11-26,7.926362427744675,8.245782786525261,7.926362427744675,8.236580909623923,4913400.0
2003-11-27,8.189260233380944,8.279959725900905,8.182687893593245,8.266815046325508,400800.0
2003-11-28,8.261557314577008,8.793924348580783,8.261557314577008,8.452158173335224,1992600.0
2003-12-01,8.53102789699245,8.983212133754444,8.53102789699245,8.793925271763296,2716800.0
2003-12-02,8.807072708504123,9.179072672466043,8.775525016353534,8.938521049720096,5371200.0
2003-12-03,9.004247706745069,9.069971890011844,8.695342315431382,8.711116540623022,1965000.0
2003-12-04,8.68219131968369,8.80706800451223,8.478445822681893,8.80312445108018,1838400.0
2003-12-05,8.803125866595671,9.03579029140695,8.695337394536688,9.004242611033694,1544400.0
2003-12-08,9.004244384610125,9.201417613819425,9.002929615610423,9.181700591760968,2173200.0
2003-12-09,9.18170007328064,9.201417094225704,9.020018094631512,9.062080922216412,1636800.0
2003-12-10,9.0305323430091,9.0305323430091,8.498164556501713,8.820214465134203,3058200.0
2003-12-11,8.774213518582998,8.829421812391837,8.642764376199969,8.68877229058279,1180200.0
2003-12-12,8.708484324737281,8.964809365918672,8.708484324737281,8.858335644269797,1802400.0
2003-12-15,8.813639402419973,8.85964576585449,8.666416181237372,8.839928752953984,1975200.0
2003-12-16,8.93852150476785,9.2014197048962,8.93852150476785,9.194846610560091,3692400.0
2003-12-17,9.201417833326396,9.267141993912004,9.076541100841926,9.22113485585522,4972800.0
2003-12-18,9.234273505162848,9.25662005115571,9.155403962257452,9.200097054243171,3607200.0
2003-12-19,9.200103530507809,9.214562981957483,9.083114654125168,9.189587634194975,2137800.0
2003-12-22,9.189585705667836,9.436709593236142,9.175126257252618,9.359154780185108,1586400.0
2003-12-23,9.398591450310628,9.464315613575048,9.305262401362054,9.332866534889984,1050000.0
2003-12-24,9.365727394418196,9.420935652053236,9.280286222401136,9.389387968810915,303600.0
2003-12-29,9.747681080255912,10.142857350451948,9.668645524721136,9.938683044682517,1936800.0
2003-12-30,9.879407926189057,10.038795838046337,9.843841997355655,9.941318540831492,1443600.0
2003-12-31,9.933412429305037,9.965026496867395,9.714749027302831,9.846473931943253,532200.0
2004-01-02,9.872819884921933,10.142856632017264,9.872819884921933,10.004544796497717,591000.0
2004-01-05,10.004542066945886,10.24164789832682,9.95316950112037,10.219255076487386,1177800.0
2004-01-06,10.248236930853857,10.274581609910872,9.813542942763709,9.899163903437838,3088800.0
2004-01-07,9.866231902174114,9.866231902174114,9.314302908602093,9.58960901455993,3073800.0
2004-01-08,9.530331822519852,9.726603121962752,9.49740097818347,9.615953525271864,1239600.0
2004-01-09,9.102231600676651,9.319578350253185,8.838780127187144,9.18785261350843,3980400.0
2004-01-12,9.042946242370062,9.087732635251102,8.124820289007944,9.062705499331242,11322000.0
2004-01-13,8.858530500256498,9.07324273357359,8.693874046084426,9.07324273357359,1755600.0
2004-01-14,9.062712827969142,9.12067160320076,8.878296213401947,8.981042171470715,1047000.0
2004-01-15,8.85853858296909,8.85853858296909,8.563473779032106,8.707055079755444,1047000.0
2004-01-16,8.74656746862592,8.74656746862592,8.564786758492145,8.628014897124665,1496400.0
2004-01-19,8.575320456791442,8.74656305745672,8.476526445785726,8.713631469208654,709800.0
2004-01-20,8.713636078847843,9.024508145000407,8.69387756768956,8.990259757497157,2050200.0
2004-01-21,8.990256791372827,8.990256791372827,8.884876592485258,8.970498286733397,1789800.0
2004-01-22,8.957327462150701,8.957327462150701,8.725490965959501,8.759739350825768,732000.0
2004-01-23,8.771593039325978,8.89146311454834,8.726806641451075,8.786082911466998,744000.0
2004-01-26,8.79266782996917,8.858530259097286,8.64776988289647,8.658307901706513,1357800.0
2004-01-27,8.79266896848125,8.79266896848125,7.903522668297753,8.364561239368902,5662200.0
2004-01-28,8.325042841259226,8.325042841259226,7.745451775799697,7.771796447360374,5826000.0
2004-01-29,7.819220829132286,8.057643512173275,7.666419114351416,7.83107563426275,2910000.0
2004-01-30,7.962799831125108,7.975972923125533,7.831074187292047,7.896937386077949,1555800.0
2004-02-02,7.969385405176318,8.051056006768832,7.877178290490963,7.877178290490963,1245000.0
2004-02-03,7.877181753829192,7.877181753829192,7.607144198469467,7.641392591945885,3244800.0
2004-02-04,7.673007144885061,7.837664458453552,7.541282198517146,7.673007144885061,2623800.0
2004-02-05,7.66641914897831,7.820538400020401,7.613729032219143,7.820538400020401,833400.0
2004-02-06,7.874544665447376,8.035250073945244,7.874544665447376,7.940407871404671,1529400.0
2004-02-09,8.06818400070461,8.153805748865269,7.837664953141609,7.857423470222171,1358400.0
2004-02-10,7.894303823934399,7.903525065470631,7.837662607838005,7.890351970952996,2461200.0
2004-02-11,7.891667066647216,7.962798890842734,7.870591026421776,7.92855051391106,5987400.0
2004-02-12,7.949626882537178,8.035248582142065,7.916696039411208,7.949626882537178,6553200.0
2004-02-13,7.956215561091797,8.015492604895906,7.945677537219343,7.99573333904823,5592000.0
2004-02-16,8.028661903267446,8.081352761344348,8.00890339679264,8.081352761344348,510600.0
2004-02-17,8.140629171871852,8.33426540279946,8.122187446607622,8.298699487553703,2763000.0
2004-02-18,8.359292965339499,8.516045739519381,8.332947536901768,8.448865763802662,3553800.0
2004-02-19,8.509460176268364,8.529218681948265,8.265767417117527,8.500238937293469,1110600.0
2004-02-20,8.496287570590695,8.502873739526766,8.298699487553703,8.298699487553703,1491000.0
2004-02-23,8.36456360689319,8.417253722679456,8.111651051119111,8.134044632980352,1341000.0
2004-02-24,8.134042865682543,8.140629034507478,8.041834994656025,8.081352761344348,1636200.0
2004-02-25,8.081355372942976,8.08794079015737,8.01549290967057,8.01549290967057,2266800.0
2004-02-26,8.014173547871042,8.232837690148587,7.995731821160445,8.20517547695208,2096400.0
2004-02-27,8.232836396902675,8.430424464398431,8.232836396902675,8.390906700151548,2103600.0
2004-03-01,8.463358031484905,8.52790370874567,8.377737060743884,8.505510879662129,2491800.0
2004-03-02,8.558201886453515,8.595085353035138,8.406718427514777,8.45018731215999,2181600.0
2004-03-03,8.463358073852438,8.463358073852438,8.282894135982895,8.309239572008181,913800.0
2004-03-04,8.309240537287248,8.344806465496658,8.235474363081549,8.272357827053895,1409400.0
2004-03-05,8.330313561909955,8.483114490405521,8.246009393432754,8.397493540382564,1141200.0
2004-03-08,8.48311665428473,8.56215220926191,8.410668777410326,8.463358142409893,2815800.0
2004-03-09,8.455452568956193,8.489701703877193,8.26576818338545,8.293430395397174,833400.0
2004-03-10,8.331630365942742,8.3513888710434,7.929867311914838,7.929867311914838,2968200.0
2004-03-11,7.936454641951499,8.21702934824327,7.881130221835081,8.035248680010072,1843800.0
2004-03-12,8.107695299568181,8.153799222929088,8.048419042029451,8.078716315124664,741000.0
2004-03-15,8.078721151305988,8.078721151305988,7.846883860803048,7.846883860803048,1135800.0
2004-03-16,7.916694699543608,8.04841955723097,7.870590019492907,7.936453202075144,1245000.0
2004-03-17,8.06818487720497,8.076088586391473,7.902210752984403,8.023398448046784,1548000.0
2004-03-18,8.01549103058532,8.65435850815646,7.9298685670475955,8.50946127367346,2734800.0
2004-03-19,8.496285288873054,8.496285288873054,8.269717520372222,8.446230267653688,2373600.0
2004-03-22,8.430425314268824,8.489701589745453,8.29869967141285,8.469943082499489,1214400.0
2004-03-23,8.522634071741605,8.621428134420148,8.440964956451188,8.51473036582999,2529600.0
2004-03-24,8.46994297508934,8.625378221678355,8.38432051689309,8.622743904826715,4024200.0
2004-03-25,8.693879231090744,8.761059237116916,8.550297975742456,8.600354538479658,6333600.0
2004-03-26,8.600350288730409,8.614839406949088,8.33821656580186,8.364561239368902,2185800.0
2004-03-29,8.483394218079505,8.483394218079505,8.318347884902696,8.426618908062075,1737600.0
2004-03-30,8.384369081432428,8.558658545261249,8.384369081432428,8.474154745956017,1359600.0
2004-03-31,8.509807439246755,8.767280124605843,8.49000213865136,8.612796664495148,2352000.0
2004-04-01,8.595629700261114,8.740870044842424,8.595629700261114,8.701258698354978,3377400.0
2004-04-02,8.74086703892978,8.776517162956337,8.661645128722249,8.713139332580978,2259000.0
2004-04-05,8.71446182728954,8.859702908112599,8.660327057949635,8.800285518507739,2304000.0
2004-04-06,8.813490187686481,8.813490187686481,8.740869266340189,8.748791686036789,1312200.0
2004-04-07,8.78047866796665,8.78047866796665,8.641839376022906,8.641839376022906,1552200.0
2004-04-08,8.767279810018653,8.767279810018653,8.523010667154681,8.615436910997671,624000.0
2004-04-12,8.614114079252788,8.635240029335574,8.57186217908722,8.608832969493879,946200.0
2004-04-13,8.635241327618388,8.635241327618388,8.171790255796587,8.28534244344468,2248800.0
2004-04-14,8.166510979785128,8.31835389738501,8.00146452731322,8.133502142605058,2227200.0
2004-04-15,8.186314443102615,8.28534244344468,8.134820215355164,8.28534244344468,1927200.0
2004-04-16,8.317027414078204,8.569218833256192,8.285338499274948,8.491316823257774,1127400.0
2004-04-19,8.511124748423354,8.582425017700237,8.450388209543512,8.483397033820912,2636400.0
2004-04-20,8.50320060193884,8.529609167046013,8.210077919833072,8.229883965901749,855600.0
2004-04-21,8.113693081431695,8.113693081431695,7.849617948597312,7.948645934529313,3688800.0
2004-04-22,7.947321038096084,8.392286367421422,7.947321038096084,8.371160430519145,1550400.0
2004-04-23,8.371162487959072,8.470190435967675,8.202154951202688,8.203474850381546,1226400.0
2004-04-26,8.232525427488122,8.37116397490755,8.232525427488122,8.286660191519166,1415400.0
2004-04-27,8.331553672094698,8.412095493370098,8.252330994753365,8.293262232881538,1618800.0
2004-04-28,8.232523123535454,8.232523123535454,8.021262968664315,8.027864730453537,2949600.0
2004-04-29,8.080679240035673,8.166503650728147,7.955244260275758,7.968447783298239,1467600.0
2004-04-30,7.981656212603114,8.00542271975736,7.8562211557389245,7.8562211557389245,1941600.0
2004-05-03,7.876022958399389,8.10972898238725,7.860178879166694,8.01730279437273,1644600.0
2004-05-04,8.093886485840594,8.397572159829386,8.054275146728262,8.351359056785574,1863000.0
2004-05-05,8.468870877505035,8.5943066471303,8.401531833921657,8.562617729886556,3249600.0
2004-05-06,8.562619221522073,8.622035857264235,8.270816396653329,8.468872352809548,2671800.0
2004-05-07,8.318351435204477,8.450389011414012,8.23912873837403,8.243089948767915,1210800.0
2004-05-10,8.186314756576142,8.186314756576142,7.975055215896425,8.060879687618952,2589000.0
2004-05-11,8.126895050387878,8.252330827718817,8.068799076300465,8.19819530744721,1311000.0
2004-05-12,8.225926554265968,8.25233437604116,8.027870535285171,8.15330636655076,1444800.0
2004-05-13,8.153302423325991,8.199515522439476,8.120292850952536,8.16518605070605,1039200.0
2004-05-14,8.159904416075575,8.186311470297946,8.031828087631522,8.043710959822226,723600.0
2004-05-17,8.087284136469343,8.087284136469343,7.975052636226938,8.008061456578545,1046400.0
2004-05-18,8.054272230920391,8.219318536027679,7.994855621523621,8.186308972796947,1188600.0
2004-05-19,8.291944109893565,8.714463131505482,8.291944109893565,8.526970126784294,4508400.0
2004-05-20,8.52564743860552,8.7408673337651,8.430580689835816,8.641839376022906,2763600.0
2004-05-21,8.688050840556443,8.688050840556443,8.624673025465572,8.64843951724386,1059000.0
2004-05-25,8.648444750338344,9.183196049823422,8.648444750338344,9.107934565541798,4029600.0
2004-05-26,9.110574982674246,9.299387884869398,9.044556575220705,9.158108749796844,1812000.0
2004-05-27,9.257137900736382,9.473678546132705,9.196399840080089,9.456514558895297,5713800.0
2004-05-28,9.460471921501831,9.461791820960482,9.358802642536906,9.427462346660436,1261800.0
2004-05-31,9.377291146489082,9.377291146489082,9.13698249943443,9.288826128545564,2478600.0
2004-06-01,9.290146394046362,9.4089796795117,9.2571368122955,9.340319961016515,2970000.0
2004-06-02,9.328435971204454,9.374649081667451,9.236009750278455,9.27562109575011,1898400.0
2004-06-03,9.275621300401747,9.539696439023444,9.275621300401747,9.420863155510194,1554000.0
2004-06-04,9.440667492745083,9.55818010909461,9.427463208287651,9.506685892938211,1124400.0
2004-06-07,9.56477763671339,9.783960199753569,9.56477763671339,9.745669529492462,3519000.0
2004-06-08,9.717944856513672,9.731147628189174,9.506684643713967,9.57798489942557,991200.0
2004-06-09,9.539697318363752,9.552900849854822,9.242613326672735,9.324476581859956,2371800.0
2004-06-10,9.276942393953869,9.374649731435728,9.199040352818775,9.22280761506325,2110800.0
2004-06-11,9.212240300623613,9.308627700840068,9.212240300623613,9.295423419554387,547800.0
2004-06-14,9.242609726617914,9.295423832010762,9.143581767959589,9.18715431153673,1003800.0
2004-06-15,9.171310768266505,9.744352656624589,9.171310768266505,9.638722919902838,4144200.0
2004-06-16,9.612314018977557,9.902796139815251,9.58590696555052,9.882990849744978,2606400.0
2004-06-17,9.935806195251043,10.061241216175508,9.803768655125388,10.061241216175508,1898400.0
2004-06-18,10.061242858213964,10.281745427550868,10.061242858213964,10.199882184643933,2508600.0
2004-06-21,10.28570871984842,10.415105762426908,10.017673823636388,10.017673823636388,765000.0
2004-06-22,9.968814511779058,10.210442978942895,9.935805695051975,10.19327824314014,1417200.0
2004-06-23,10.21044494902759,10.384733650440708,10.199881974532142,10.298909954867405,2886000.0
2004-06-24,10.285701458184525,10.298905737539426,10.133859423073778,10.195916589501245,1431000.0
2004-06-25,10.127263895175588,10.190641759937057,10.015033109624698,10.085011985334608,1438800.0
2004-06-28,10.108823326846773,10.385324345890982,10.107500072943216,10.147189362937215,2184600.0
2004-06-29,10.061197157930524,10.299332149723789,10.061197157930524,10.292717393980954,1591800.0
2004-06-30,10.260963362205867,10.398552213008765,10.201429819465488,10.325788405318248,1042800.0
2004-07-02,10.226567018280146,10.339019365587124,10.185555235100953,10.29933083619184,372600.0
2004-07-05,10.208041096133403,10.292711892612507,10.147184316012424,10.17364408185149,275400.0
2004-07-06,10.153805478461548,10.369448942912774,10.034738358418595,10.233184063163709,1256400.0
2004-07-07,10.205395577290354,10.339015391721263,10.186873816485404,10.186873816485404,813600.0
2004-07-08,10.186879865352294,10.213339647500897,10.07442749449398,10.096918271469775,1083000.0
2004-07-09,10.096917173030224,10.288748112454805,10.096917173030224,10.25964258236082,708600.0
2004-07-12,10.311237155639937,10.471316799020288,10.26625636784246,10.46470204408038,1551600.0
2004-07-13,10.46470212358056,10.46470212358056,10.303299225181982,10.35224977472749,1923000.0
2004-07-14,10.418401496919971,10.570543182598106,10.352253168323957,10.50307159976621,3289200.0
2004-07-15,10.511004825718487,10.544078596453478,10.38532222589526,10.491160563277491,1836600.0
2004-07-16,10.491161204194263,10.517620222398666,10.279485273508367,10.44882541244898,1500000.0
2004-07-19,10.448826167693824,10.517620982616029,10.332405570767367,10.517620982616029,1113600.0
2004-07-20,10.51100397936657,10.516295479454058,10.393259396804636,10.462054197012176,1283400.0
2004-07-21,10.438239846072442,10.511003647553595,10.385321061817969,10.47925237700091,1037400.0
2004-07-22,10.385324247913548,10.517621627642017,10.385324247913548,10.473963333359476,721200.0
2004-07-23,10.477930081427386,10.504389097468556,10.126020323215403,10.213336135965356,1816200.0
2004-07-26,10.193495210417357,10.253028773006276,10.067812572053796,10.107501109106195,1025400.0
2004-07-27,10.094266298354016,10.209364349378813,9.836287177219942,10.17364408185149,2126400.0
2004-07-28,10.119404299733237,10.239794633447971,10.013566726908197,10.033411744944162,1032600.0
2004-07-29,10.07707097424843,10.319174936147448,10.07707097424843,10.30991367382826,692400.0
2004-07-30,10.309911439613158,10.464699544878837,10.274191165860309,10.3244649568195,741000.0
2004-08-03,10.676374868264835,10.739877410051497,10.51100376032166,10.583766805573454,2862600.0
2004-08-04,10.58376895387492,10.58376895387492,10.372093771620063,10.534819162604755,1890000.0
2004-08-05,10.561277003367064,10.649916064318017,10.479252696023048,10.524233474756208,1579200.0
2004-08-06,10.51761885371848,10.51761885371848,10.253024921055951,10.37209200150158,787800.0
2004-08-09,10.550694186341318,10.55730894053768,10.20010691486368,10.45147135937576,1197000.0
2004-08-10,10.365476599001848,10.436916388591552,10.32446482588498,10.345631582163051,1023000.0
2004-08-11,10.253026262644989,10.319174565213489,10.153803430287164,10.243765000658708,1060800.0
2004-08-12,10.206721487473876,10.246410771899685,10.160418205488932,10.181585722914678,915600.0
2004-08-13,10.120728814228668,10.272870438746464,10.120728814228668,10.21201363753732,669600.0
2004-08-16,10.160421925874331,10.623461728363742,10.127347383907086,10.550698644448287,1958400.0
2004-08-17,10.611547708265192,10.98065665806161,10.610225211945975,10.823223577341182,2142000.0
2004-08-18,10.848366403331823,11.147357483831946,10.821906620423752,11.066656395029412,3106800.0
2004-08-19,11.01373413907948,11.37755093037603,10.988597618137817,11.324632895143198,1858800.0
2004-08-20,11.437085833396372,11.4900053889254,11.168522836287089,11.18704460502123,1440600.0
2004-08-23,11.13280330805426,11.311404738305288,11.01373619256041,11.112959041142036,671400.0
2004-08-24,11.119569984349193,11.152644508206633,10.971397389244665,10.979335396092049,1058400.0
2004-08-25,10.980658277939426,11.212178439046983,10.914509984912993,11.179103914028754,1012200.0
2004-08-26,11.139416804985125,11.311403460164987,11.093113520755344,11.140740058767186,1549200.0
2004-08-27,11.12618967947878,11.435764492863196,11.12618967947878,11.332572636064963,724800.0
2004-08-30,11.337862989929151,11.390782545450628,11.123542045211076,11.185722106593191,402000.0
2004-08-31,11.271715098421396,11.373583694701388,11.112958697009027,11.344478922200128,874800.0
2004-09-01,11.33124928835795,11.840593812278431,11.33124928835795,11.741370961217472,5304600.0
2004-09-02,11.80619525971487,11.953045402884408,11.695065401180893,11.886897092119783,1223400.0
2004-09-03,11.886896391110648,11.906740656066686,11.681835958524193,11.767828530343872,1183800.0
2004-09-07,11.767829815174869,11.880282933234112,11.615688162870285,11.749308801997817,999000.0
2004-09-08,11.642144434181898,11.859111081240645,11.599808647793564,11.774441022484051,2039400.0
2004-09-09,11.807514131123414,11.827358389884347,11.708291323298846,11.810159880889552,2083200.0
2004-09-10,11.775767156331352,11.84059296980174,11.640824027929034,11.640824027929034,683400.0
2004-09-13,11.589228776197585,11.905418328349509,11.582614020697696,11.900126826753697,882000.0
2004-09-14,11.880281782293537,12.00728689639922,11.82868548155673,11.9649511013538,1443600.0
2004-09-15,11.92658350670371,12.204407725203437,11.92658350670371,12.15148893458588,1810800.0
2004-09-16,12.125028680151178,12.388300126169067,12.107830168508464,12.115768176038964,1267800.0
2004-09-17,12.140904440483745,12.25732577278493,12.045650623146413,12.226896996893112,2055600.0
2004-09-20,12.3036301150423,12.63437311240701,12.3036301150423,12.535150288898604,3124800.0
2004-09-21,12.685969699097605,12.753442011966628,12.435928496214729,12.568225100518736,3697200.0
2004-09-22,12.568224512371064,12.654217831051582,12.502076213314565,12.561609758166425,3472800.0
2004-09-23,12.535148917617784,12.548378424102314,12.402851581742537,12.52191865412327,3141600.0
2004-09-24,12.488846532328228,12.568225100518736,12.435928496214729,12.568225100518736,2074800.0
2004-09-27,12.568227335372423,12.773288546826398,12.502079021458078,12.549706322243388,2376600.0
2004-09-28,12.62788286947344,13.05190523550942,12.62788286947344,12.973724780166826,2241600.0
2004-09-29,12.992276423087947,13.515677245368655,12.93264782867347,12.998901653976423,3556200.0
2004-09-30,13.383168487630671,13.473274046529,13.124781471518885,13.297040493205424,2517000.0
2004-10-01,13.449428281372516,13.573983866187591,13.283792918712344,13.543506886670032,1950000.0
2004-10-04,13.550127765287142,13.95559823517386,13.383168622901763,13.880068485544609,2897400.0
2004-10-05,13.852239847624435,13.971497007415731,13.70118340701294,13.775387794597847,1692600.0
2004-10-06,13.813817068818988,14.310716963380823,13.813817068818988,14.270965578383132,1974000.0
2004-10-07,14.411424585632927,14.452501326619087,13.951625303981366,13.980776930853706,2479200.0
2004-10-08,14.052329778711254,14.171586978142445,13.833694107117871,13.913198401265907,1447800.0
2004-10-12,13.893322623123456,13.893322623123456,13.338119433429869,13.515678365509393,2519400.0
2004-10-13,13.25066221667912,13.25066221667912,12.894217590324576,13.051902298593111,7533600.0
2004-10-14,13.0187747146013,13.251986130846769,13.0187747146013,13.164531281098029,1324200.0
2004-10-15,13.249340087110962,13.449425403003351,13.184410092598965,13.422922962111995,1392600.0
2004-10-18,13.515677220034783,13.648184870392322,13.15393415509646,13.184409610559092,1281000.0
2004-10-19,13.197659367580782,13.31691501969748,13.111529864269308,13.122129625319824,1945200.0
2004-10-20,13.184409260981628,13.184409260981628,13.102255793729451,13.157908338180038,1524600.0
2004-10-21,13.184411479560598,13.780691441442787,13.159235901946342,13.65481052053478,1321200.0
2004-10-22,13.674687913059342,13.846946975368192,13.482551638623791,13.517004664220268,924600.0
2004-10-25,13.450744803541047,13.74093407686428,13.450744803541047,13.483870948216127,806400.0
2004-10-26,13.523627922261358,13.747564973861468,13.489176418111688,13.747564973861468,1154400.0
2004-10-27,13.721062295714958,13.812491694177412,13.316917149969626,13.452073981700668,1716000.0
2004-10-28,13.44280196320446,13.44280196320446,13.0505833319541,13.10491054377548,3129000.0
2004-10-29,13.131407493324264,13.17116039418072,13.00552659285139,13.08900541002278,1570200.0
2004-11-01,13.237409900147238,13.385817160295014,13.098278567639255,13.210908982796726,1156800.0
2004-11-02,13.184408521160831,13.384493813205232,13.018776246526954,13.138031908860391,1734000.0
2004-11-03,13.145984050768362,13.339444135474354,13.145984050768362,13.26391437776696,1965000.0
2004-11-04,13.38316868666024,13.534226670220368,13.263913022341422,13.466649016459652,1371000.0
2004-11-05,13.581927322854916,13.66143159687294,13.389794142236727,13.628305447872885,1497000.0
2004-11-08,13.648187443601046,13.648187443601046,13.31029453954347,13.318245121377366,1227000.0
2004-11-09,13.316918389546018,13.628308816366198,13.316918389546018,13.515678365509393,1564200.0
2004-11-10,13.575303962836209,13.66275730175632,13.421595291355583,13.462672020468444,1675200.0
2004-11-11,13.501096765076348,13.501096765076348,13.385815664498782,13.39376624209906,531000.0
2004-11-12,13.548802117415605,14.410094086343802,13.449422158199436,14.04437656430888,3118800.0
2004-11-15,14.396846821754604,14.497552152503363,14.019202589655864,14.14243431233765,1593600.0
2004-11-16,14.145092082360074,14.623440367913265,14.145092082360074,14.57573686123722,3450600.0
2004-11-17,14.575725750665262,14.74136103121029,14.476345795472463,14.677756404125835,2471400.0
2004-11-18,14.677760276857564,14.83411815472045,14.451174040546553,14.451174040546553,1125600.0
2004-11-19,14.376969773080928,14.920247818837373,14.376969773080928,14.656559376519576,1129200.0
2004-11-22,14.677762616354665,15.437027251140517,14.677762616354665,15.156112256154648,1765800.0
2004-11-23,15.260787211315703,15.43702226981747,15.08720436776618,15.105754708252617,1921200.0
2004-11-24,15.158762405183056,15.172011352395092,14.90169916478195,14.991803227319664,922800.0
2004-11-25,15.105758673155805,15.304518655697327,15.039506356587514,15.27801772907001,387600.0
2004-11-26,15.370760517667469,15.87958675805426,15.304508246161411,15.50326809351416,1255800.0
2004-11-29,15.645050077521324,15.925964864525788,15.437015822008108,15.50326809351416,1431600.0
2004-11-30,15.629156978723676,15.834543675469916,15.431722378356234,15.49665085102043,2788800.0
2004-12-01,15.369444966777348,15.755039763662444,15.10575653813352,15.679510010464185,2445600.0
2004-12-02,15.63446165451387,15.801419319442246,14.814244594198044,15.337647017028946,2904000.0
2004-12-03,15.297894933132596,15.297894933132596,14.70161492668676,15.006380162220069,2586000.0
2004-12-06,14.97324315823655,15.231631606661114,14.93746783589402,15.054072761781123,520200.0
2004-12-07,15.10575843848567,15.304518417939429,14.31734375222454,14.396848047289703,1842600.0
2004-12-08,13.91320207657546,14.410102150738869,13.648189714634096,14.376974468182189,2697600.0
2004-12-09,14.508151479755234,15.085881006517267,14.273614670352586,14.688361093388584,3088200.0
2004-12-10,15.10576133912136,15.172013667382306,14.840748993240398,14.987830981682006,2176800.0
2004-12-13,15.158758064013444,15.165383293931304,14.840742478702238,15.105754708252617,1390800.0
2004-12-14,15.105758426726684,15.140209934063831,14.970601580146608,15.016978200987843,1015200.0
2004-12-15,15.099131351564376,15.380044774335497,15.013001835528822,15.30054200545786,1471200.0
2004-12-16,15.349570838925816,15.55628139458942,15.247540152447655,15.303192702738192,1311600.0
2004-12-17,15.185263440104434,15.430400051841469,15.185263440104434,15.350895753077053,1612800.0
2004-12-20,15.437021623656795,16.026674643754628,15.350890605493982,15.96704606057186,1419000.0
2004-12-21,16.119432507702655,16.119432507702655,15.8438189584083,15.91404731609659,1223400.0
2004-12-22,15.914042327765234,16.03329947992485,15.73118358519976,15.743108693848647,1620600.0
2004-12-23,15.86767052099977,15.86767052099977,15.649034849104224,15.749740187403027,1188600.0
2004-12-24,15.861042386323136,15.967046060571862,15.794788573499822,15.96704606057186,190200.0
2004-12-29,16.299554735422564,16.299554735422564,15.904535764279014,16.159901871301525,683000.0
2004-12-30,16.35940291397687,16.678610471292664,16.19979837426812,16.678610471292664,872000.0
2004-12-31,16.862144733917233,16.862144733917233,16.459145714628853,16.738452734206355,783200.0
2005-01-04,16.363380595421127,16.666628698748706,16.363380595421127,16.407271888437005,1476200.0
2005-01-05,16.55889723032974,16.598797578670972,15.134433180717624,15.250146321848202,3249800.0
2005-01-06,15.481571734309831,15.792800248467476,15.14640361897907,15.760878750768937,2376000.0
2005-01-07,15.816739563146823,15.87260066100666,15.4656107053269,15.661126069937078,1331600.0
2005-01-10,15.800774992118509,16.1997844769912,15.501517878463988,15.892548513087572,2200200.0
2005-01-11,16.0082680139675,16.255655112694296,16.00427858687242,16.17984229897754,2238600.0
2005-01-12,16.20378472840733,16.45915070182059,16.13994323505402,16.207774155822612,1656000.0
2005-01-13,16.359401259922134,16.758411046749504,16.14792655997612,16.65865860004266,1397800.0
2005-01-14,16.95790453265745,16.95790453265745,16.598795357243322,16.598795357243322,1977000.0
2005-01-17,16.73446638154825,16.75840751166421,16.59880302176025,16.72249657754088,363800.0
2005-01-18,16.818260487464332,16.886091409984203,16.638705807115702,16.75840841998102,1995800.0
2005-01-19,16.762396029675422,17.017763504089366,16.742445850044945,16.997811802357752,2062600.0
2005-01-20,17.017756394778942,17.017756394778942,16.598795187057846,16.81426069009718,1088400.0
2005-01-21,16.87012804272154,17.07362382296462,16.678603587381684,16.858158239919383,1350400.0
2005-01-24,17.005790934880654,17.783860060372756,16.977860381020513,17.75592950651262,2264000.0
2005-01-25,18.17489585809088,18.334500384933804,17.995341145917983,18.2147977508524,2288600.0
2005-01-26,18.2147958576234,18.2147958576234,17.10554770777261,17.656181593836585,2120600.0
2005-01-27,17.556424588469934,17.955434238207886,16.119990458253714,17.165395314378863,4102000.0
2005-01-28,17.245191239457142,17.476615960144063,16.239687107337012,16.399289995579604,4754000.0
2005-01-31,16.519001402821814,17.021752931175005,16.18383320988597,16.997811802357752,3990000.0
2005-02-01,17.045692293161974,17.87563155215323,17.045692293161974,17.5564241448489,4351200.0
2005-02-02,17.656169764338763,18.051189825400687,17.58035850991695,17.9235053894844,1764800.0
2005-02-03,17.983358817967417,18.61379458573524,17.79582385781614,18.5699032953083,2836800.0
2005-02-04,18.61779263482313,19.37990110477493,18.61779263482313,19.15645512369385,4384200.0
2005-02-07,19.411818276200737,19.47166880487452,19.152461418978387,19.236253072382205,3342200.0
2005-02-08,19.23226977984781,19.30409165484366,18.881140782323826,19.07266527494562,3314400.0
2005-02-09,19.00483092475225,19.172414254807112,18.71754347654268,18.753454407568874,2040400.0
2005-02-10,18.79335595367006,19.87068243046352,18.77340577341672,19.794871136660344,2724600.0
2005-02-11,19.890628210629327,21.57045980533905,19.651223056346662,20.90810392158277,4042000.0
2005-02-14,21.087652197815537,21.087652197815537,20.09411936072024,20.44923758450532,1828800.0
2005-02-15,20.648749887503588,21.247264376996448,20.648749887503588,20.74850230241906,2345800.0
2005-02-16,20.92805800631464,21.227315266112942,20.736533542695863,21.147513025746505,1705000.0
2005-02-17,21.538538539694265,22.03331112523394,21.247261707390592,21.42681633609858,1787400.0
2005-02-18,21.48666630056364,21.686171100093848,21.02780617490464,21.227310974434857,1600600.0
2005-02-21,21.23529415732549,21.386916729107163,20.948006720937464,21.107611190508823,290800.0
2005-02-22,21.34701889954548,21.90563308706565,21.087661986317983,21.54652374907393,2009000.0
2005-02-23,21.8856807191978,21.99341351732069,21.462731425198143,21.925582601151365,2123000.0
2005-02-24,21.99740168517838,23.944567615274607,21.865727774532424,23.058767257323797,3217800.0
2005-02-25,23.645307600857127,24.287713283401622,23.14255618787928,23.30216063249806,2423800.0
2005-02-28,23.641316488883025,23.66126666251258,22.18493098241536,22.404387458642496,2787800.0
2005-03-01,22.74355320788005,22.943058060580743,21.24726681262479,21.57844559871654,4457800.0
2005-03-02,21.327069616902687,22.32459390654172,20.572941497471785,21.58243559151408,4176800.0
2005-03-03,21.706120473014924,22.28468311200817,21.64626843072565,21.845773208889018,2357800.0
2005-03-04,21.726074202087684,22.82335066156583,21.726074202087684,22.248775832276323,3215000.0
2005-03-07,22.739563260381374,22.82335493129463,22.125087962815083,22.125087962815083,1675800.0
2005-03-08,22.204890254398844,22.55202826471789,21.90164203219964,22.08518612757741,1983000.0
2005-03-09,22.28070165622272,22.28070165622272,21.4946520620082,21.54652374907393,1528200.0
2005-03-10,21.446760728625343,21.446760728625343,19.95047509639567,20.24973222284161,3604000.0
2005-03-11,20.189884802559817,21.243271406936675,20.06220185453246,20.96795381354579,1429400.0
2005-03-14,21.207364899030896,21.31509617215673,20.209840708523355,20.34949348635396,2147200.0
2005-03-15,20.72855097406812,21.027808202215105,20.46919410083368,20.928055792832776,1993200.0
2005-03-16,20.928059656499823,21.17145582386384,20.67668311225981,20.88815777211976,2087800.0
2005-03-17,21.247261071182105,22.145032665739084,21.247261071182105,22.06523044180274,2024400.0
2005-03-18,22.344539285895568,23.741072991264044,22.344539285895568,23.22236077654738,6342200.0
2005-03-21,23.44181963803545,23.541572062027093,22.703652309337794,22.747542097329116,1993000.0
2005-03-22,22.7435444233193,22.96299937210664,22.24478248421142,22.58793094185375,2143000.0
2005-03-23,22.587938213111823,22.587938213111823,20.788403705148085,21.147513025746505,4176400.0
2005-03-24,21.36696847942062,21.726077807317235,20.82830600967686,21.41884016502817,1705200.0
2005-03-28,21.370962352005773,21.406873289707686,20.11009162684062,20.38939722885397,2103000.0
2005-03-29,20.27354612380532,20.764904792806064,19.05513626744832,19.36273508115912,3422000.0
2005-03-30,19.83411752898638,20.013881720020063,19.37471642683521,19.97393446065486,2756400.0
2005-03-31,20.457302777795103,21.46398923134524,20.21761618004564,21.400072703686035,3109600.0
2005-04-01,21.571850050521256,22.171068107480178,21.38010045516124,21.57983980748088,2155200.0
2005-04-04,21.939368459194792,22.18305069876202,21.471979133249963,21.61579170242998,1516200.0
2005-04-05,21.38010298014173,21.53989356653445,20.916707688989003,21.132426580704195,1443800.0
2005-04-06,20.992603849162293,21.372108891261803,20.98461409287817,21.25226559478043,2044400.0
2005-04-07,21.17237485096823,21.33616108602954,20.89273940664903,21.040546125145674,972400.0
2005-04-08,20.98461679584004,21.372111644135643,20.97263292181535,21.1723722829755,865000.0
2005-04-11,21.368119877404,21.368119877404,20.577150579198666,20.732948578105532,626200.0
2005-04-12,20.69299763809805,20.892737000481016,19.94996696621092,20.573154325446342,1654600.0
2005-04-13,20.41335712633288,20.41335712633288,18.91531228270111,18.975234686002388,4182400.0
2005-04-14,18.85539037715053,19.282832360693543,17.99651077065386,18.07640679607749,4568000.0
2005-04-15,18.020479264447527,18.57575425535512,17.95656275162126,18.09637964721314,2374400.0
2005-04-18,18.00850459782899,18.771509026331007,17.836728596092193,18.755529508985568,3133200.0
2005-04-19,19.51453750522976,20.069814281296885,19.31479811817975,19.534512663047227,2262200.0
2005-04-20,19.96594414794144,20.09377720301819,18.819440768519858,19.17497654819521,1821200.0
2005-04-21,19.174975846187834,19.674324175515643,18.727560169799368,19.63437691872549,1444600.0
2005-04-22,19.65435903771637,19.79417602077241,19.170990011847422,19.554489328707543,851200.0
2005-04-25,19.854093722348345,19.953963407547395,19.39469256087656,19.906026385341185,821400.0
2005-04-26,20.07380396573348,20.689001507730417,20.061820092801806,20.193647266721005,2223000.0
2005-04-27,20.173675368037586,20.173675368037586,19.30680727675959,19.494561238988936,2050200.0
2005-04-28,19.45461452047824,19.658348002944017,18.57576100677736,19.48257790976001,2054200.0
2005-04-29,19.87007143622477,19.97393522890333,19.27884161242574,19.682315957428177,1581000.0
2005-05-02,18.547797706311364,20.16568627116112,18.336074465338346,20.07380634538244,2772600.0
2005-05-03,20.49325461782941,20.6730203166654,19.82612599801492,20.021869684832883,2149600.0
2005-05-04,20.2615617414627,20.88474758707101,19.87806100121479,20.88474758707101,1817200.0
2005-05-05,21.024562296176,21.471977968552405,20.960645771550794,20.99260327191832,2235200.0
2005-05-06,21.1523975787466,21.372110560100417,20.657043317683005,20.98861137185845,1615800.0
2005-05-09,21.132423736864386,21.64775009920355,21.092474952724327,21.64375598273469,1707200.0
2005-05-10,21.63177385041592,21.91140774245044,20.41336250416375,20.77688808769903,4930400.0
2005-05-11,20.92868764009836,21.10445923323359,20.37740663925734,20.916703767435585,1396400.0
2005-05-12,21.08848039885352,21.132423298551,19.414663713414622,19.53850265584476,1485200.0
2005-05-13,19.558473643749466,19.73424521879753,18.875365542240104,19.12703750949252,1661400.0
2005-05-16,19.12704742445779,19.314801444372225,18.73555834128849,19.063130870550363,2302800.0
2005-05-17,19.06312280466829,19.67033057181582,18.903330725564647,19.45461172219297,2634000.0
2005-05-18,19.614409242306447,20.157700675508465,19.30681189522573,19.41466983444633,2327000.0
2005-05-19,19.614402320594987,19.67033061512755,19.28283581297665,19.39468935426136,1126800.0
2005-05-20,19.534510215276825,19.614404740973185,18.87936382777777,19.00320278083176,1105200.0
2005-05-24,19.214923447484807,19.71027766957093,19.186960062452304,19.674324528259117,1417800.0
2005-05-25,19.574459150869338,19.574459150869338,18.99122052965879,19.38670364687929,1849400.0
2005-05-26,19.41465876705,20.28552221079248,19.274841870807347,20.17366869379836,2230200.0
2005-05-27,20.27354675004786,20.76490543422649,20.253573117141187,20.529212908590512,1733200.0
2005-05-30,20.573159162325386,20.65305523084072,20.48926897613512,20.54519576692863,521800.0
2005-05-31,20.433338913566296,20.86877081716847,20.1137546906766,20.63707240796249,1809400.0
2005-06-01,20.77289198808033,21.47197969921765,20.593126271866964,21.27224035317841,2903800.0
2005-06-02,21.471980455658397,21.61179739325539,20.43733054576967,20.43733054576967,1789000.0
2005-06-03,20.53320330816381,21.20832168097673,20.51322815646552,20.94865994780016,1409000.0
2005-06-06,21.17236489722885,21.32816130076344,20.71296391726133,20.83680282658132,1002600.0
2005-06-07,20.77289994551092,20.872769656787412,20.441331772605345,20.557181003419885,1528000.0
2005-06-08,20.565157831235943,20.61309483581508,20.053825718685463,20.33346103919522,1700000.0
2005-06-09,20.38140364970335,20.51722646994404,19.96195131551281,20.493257199116748,1581200.0
2005-06-10,20.54918492853651,21.0005963114693,20.40936798527389,20.900726630884463,849800.0
2005-06-13,21.09247407136763,21.108453584355946,20.712969019291503,21.012578030316305,1195600.0
2005-06-14,21.012576359984287,21.31218534719257,20.852785814473943,21.23229083638245,928200.0
2005-06-15,21.332165896004728,21.61179980237012,21.13242652066345,21.61179980237012,1422000.0
2005-06-16,21.791561986807256,22.16707292642497,21.69169231544344,22.043233985333348,1526800.0
2005-06-17,22.3668112815343,22.410752654926316,21.691691357635392,21.80354642086923,2550200.0
2005-06-20,21.65174054020317,21.67171416553166,21.128423022813,21.240276543764512,858400.0
2005-06-21,21.22830007642758,21.28023273950443,20.66104099504677,20.97662804262953,924000.0
2005-06-22,21.1324236758956,21.53190237280183,21.1324236758956,21.432032698575277,1007600.0
2005-06-23,21.471982910192907,21.61179986377284,20.892738415279368,21.132426580704195,1001400.0
2005-06-24,21.204331442043937,21.308195239971305,20.429341740708143,20.573154325446342,705800.0
2005-06-27,20.57315339695789,21.831511932735715,20.57315339695789,21.62777693892124,1721000.0
2005-06-28,21.6357774668828,22.011705086369165,21.45581380500577,21.991709293447403,1288600.0
2005-06-29,21.95571641945456,21.99570800559588,21.42781954936676,21.9597149678362,1116000.0
2005-06-30,21.875726814106784,22.03569464836696,21.639772847410708,21.855731025521877,1272400.0
2005-07-04,22.39563299353793,22.5556024108672,22.175676188896247,22.175676188896247,746200.0
2005-07-05,22.2876521096696,23.27945845245654,22.219666104289093,23.019510076754173,1949800.0
2005-07-06,23.155480195148925,23.42742722769184,22.531601439506755,22.77555405919211,1687800.0
2005-07-07,22.399628131015252,22.595590561119625,22.23566018973657,22.46361558308544,691000.0
2005-07-08,22.555598136876743,22.61158696465841,21.95571522393408,22.035698391861526,1101400.0
2005-07-11,22.155667140200865,22.155667140200865,21.49579559541183,22.003696437200997,1429600.0
2005-07-12,22.19166807830477,22.755557926164915,21.799743253023426,22.615584338398417,1555200.0
2005-07-13,22.675571369099817,23.375434673543754,22.66357267505717,22.867533692391877,2400600.0
2005-07-14,23.087490171478944,23.087490171478944,22.211661795060817,22.395625495491498,1811600.0
2005-07-15,22.395625495491498,22.59158788983266,22.20766172189703,22.395625495491498,992400.0
2005-07-18,22.395626120140744,22.987510341674746,22.395626120140744,22.89552848889388,986600.0
2005-07-19,23.03549557004704,23.79534761678156,23.03549557004704,23.66737276004868,3114800.0
2005-07-20,23.835349068635963,24.55520984316076,23.23546610691948,23.59539649418187,2796000.0
2005-07-21,23.83534364943413,23.975317224025687,23.595391129535624,23.75536049318857,1185200.0
2005-07-22,23.855341117207637,23.99531316711678,23.75536064567799,23.99531316711678,842400.0
2005-07-25,24.095297408358,24.17528210321152,23.71537125198964,23.76336145866929,1520600.0
2005-07-26,23.875332823894293,23.895328609664908,23.69936624771928,23.795348155231167,4124200.0
2005-07-27,23.86733625357555,24.15128040240576,23.46341432865975,23.89533066117398,1718800.0
2005-07-28,23.99531008448796,24.37523613260849,23.61538403636742,24.07129468387977,1445200.0
2005-07-29,23.515408195752546,23.99531479680484,22.623582512207687,22.9915114657275,2735800.0
2005-08-02,22.99550926281045,23.347440962169184,22.72356224861248,23.075493947971204,1694200.0
2005-08-03,22.83953704701275,23.423422580580297,22.83553697419637,23.251456063414672,2351600.0
2005-08-04,23.251460483502967,23.29145359136553,22.67557346051164,22.67557346051164,1220800.0
2005-08-05,22.69556530347845,22.931519259286745,21.84773139683712,22.1716671234754,1752400.0
2005-08-08,22.375628725590204,22.66357143194396,22.2276580622153,22.391625966382318,1555600.0
2005-08-09,22.551594167360868,22.647576088106597,22.307641580813836,22.579588576415688,796800.0
2005-08-10,22.695569670104977,23.363438565122525,22.695569670104977,23.235463668764897,1881400.0
2005-08-11,23.23546773611709,23.635389738636015,23.119491514828447,23.415432942366884,3089400.0
2005-08-12,23.591396142006214,23.59539469018953,22.947521568231792,23.443423924344238,888200.0
2005-08-15,23.52340236657269,23.555396845860784,22.67956704510836,23.02350006955171,1736600.0
2005-08-16,22.995504854991857,23.063490832719197,22.307638830274108,22.40362073918523,965000.0
2005-08-17,22.475615551275336,22.727566825503576,21.83573946877613,22.1156851595207,1824200.0
2005-08-18,22.111682283661874,22.111682283661874,21.155869183879293,21.5757868750264,1694400.0
2005-08-19,21.79173740067006,22.491600481537667,21.715751289804377,22.31163538419847,963600.0
2005-08-22,22.635579571078864,22.91552521412648,22.427621519698253,22.50760468149956,741800.0
2005-08-23,22.79554616646154,22.93551820812853,22.11567869497722,22.199661919977416,734200.0
2005-08-24,22.267649446231214,22.49960333338944,22.0156982454652,22.039694106446056,946200.0
2005-08-25,22.1156811338608,22.19166727250037,21.779746671232843,22.167671408890875,1030400.0
2005-08-26,22.155679408831844,22.355640408819205,21.543797711475204,21.68776987555912,923000.0
2005-08-29,21.67576319839603,22.271645862723748,21.67576319839603,22.25165007660992,1231000.0
2005-08-30,22.247658940225147,22.635582201907237,21.915722982962496,22.555599030809866,1158600.0
2005-08-31,22.59558542279778,24.43522539566048,22.59558542279778,23.93132451589437,3371600.0
2005-09-01,23.995312099467046,24.86714189446082,23.995312099467046,24.57519911365367,3067600.0
2005-09-02,24.595197802768187,24.615193593426586,23.715369283569217,24.16728147523805,1074800.0
2005-09-06,23.99930484601175,24.19126863891898,23.39542364206181,23.759352393248435,1550200.0
2005-09-07,23.83534703365363,23.915331726836587,23.399432057666697,23.6353860634868,1627000.0
2005-09-08,23.69537165215552,24.443225148866805,23.69537165215552,24.03530464368404,1330400.0
2005-09-09,24.195279339944683,25.479028505726216,24.135290433828025,25.295064764487623,1789200.0
2005-09-12,25.295055823464885,25.69097758202869,24.84714379968233,25.11109214725178,1549400.0
2005-09-13,25.07909897716136,25.135087792358213,23.79535019815651,23.89533066117398,2240400.0
2005-09-14,24.011310726556147,24.691178247073875,24.011310726556147,24.58719770098125,1672000.0
2005-09-15,24.67917404688516,24.787153116545603,24.09528858182995,24.35523836348443,673600.0
2005-09-16,24.38324051635956,25.255070444235447,24.1152920304401,25.11909692725716,3639200.0
2005-09-19,25.295065077397847,25.834959136801498,25.295065077397847,25.59500656052905,2036600.0
2005-09-20,25.551009763757367,25.97492599834691,24.70317576899731,24.747167421774936,948800.0
2005-09-21,24.85115113085184,25.531018789321905,24.85115113085184,25.295064764487623,1039400.0
2005-09-22,25.59100624740153,25.59100624740153,24.447229226503147,24.639191579400745,1056800.0
2005-09-23,24.635190410685645,24.67518351925008,24.19527689554455,24.563204340850763,1288000.0
2005-09-26,24.199276948998136,25.03911397412265,23.75536485817628,25.03911397412265,1915400.0
2005-09-27,25.03511054011245,25.147089710448363,24.395236104968617,24.77516221827696,1183400.0
2005-09-28,24.5629986604006,25.13143759088671,24.5629986604006,24.7471407201023,1080200.0
2005-09-29,24.939282735396223,25.503719096264703,24.759143146382947,25.20749090727367,1152800.0
2005-09-30,25.32358881654225,25.48371329387565,24.82720568551707,24.82720568551707,612000.0
2005-10-03,24.823200266095,25.42366473000408,24.759150784360436,25.299569718114668,611800.0
2005-10-04,25.503716235763765,26.404412552748237,25.503716235763765,25.843978678023003,2890600.0
2005-10-05,26.004109166512198,26.16022965367697,24.77916286595178,25.071388667296585,2132400.0
2005-10-06,24.859223861528704,24.863227812410447,23.43812518341649,23.85844992946941,2301000.0
2005-10-07,24.17870255505817,24.59502341472436,23.918500681589236,24.482937205628847,1176400.0
2005-10-11,25.01535214465376,25.01535214465376,24.639060074610267,24.77916937643547,1079200.0
2005-10-12,24.839215126914564,24.919277367644344,23.538208678001407,23.978550238485077,1197400.0
2005-10-13,24.39887311788904,24.44290742307792,22.84567127091252,23.634281758596856,2568400.0
2005-10-14,23.73835874189468,23.854448891251103,22.925730750519584,23.786395465847026,1847400.0
2005-10-17,23.95852604759072,24.78716669707035,23.95852604759072,24.498944858377275,2484600.0
2005-10-18,24.53897798358001,24.53897798358001,23.430120216964017,23.58223829135673,1502400.0
2005-10-19,23.582242187626573,23.582242187626573,22.44936663534161,23.378084931391108,1770200.0
2005-10-20,23.12989297345688,23.458146791045174,21.884929616161138,22.23720256444868,1464000.0
2005-10-21,22.157131101378567,22.797627243260663,22.109094387031792,22.497395106238944,2747400.0
2005-10-24,22.28123406510135,23.32203849790072,22.28123406510135,23.12588763329456,1382800.0
2005-10-25,23.60225769417285,23.666307180066465,22.825657486830146,23.189939224173905,1973600.0
2005-10-26,23.057837762395696,23.21796225081161,22.617497709842347,22.745596689750965,1348000.0
2005-10-27,22.90171697686049,23.193942867038334,22.13712553076219,22.36530193168271,1341600.0
2005-10-28,22.5374275814289,22.68554168881009,21.92095050186644,22.33727280445873,1413600.0
2005-10-31,22.41733977047347,23.101868886256007,22.41733977047347,22.73358475158707,1687400.0
2005-11-01,22.733576252739816,23.161907283916893,22.67753316859471,22.90570945521952,1553200.0
2005-11-02,23.33804921266092,24.190709082321664,22.9377396154384,23.778390685841647,1993800.0
2005-11-03,24.01857846635748,24.899259982202608,23.8184236458045,24.090634323921364,1970800.0
2005-11-04,24.090628774380967,24.178697363795948,23.26599055392552,23.578233040460542,1068000.0
2005-11-07,23.76638644549785,23.77839677489082,22.865689621101385,22.901717555159653,1202800.0
2005-11-08,23.00980140209818,23.458147839093087,22.717575503972725,23.21796262961089,1012600.0
2005-11-09,23.63428287139646,23.63428287139646,23.21796045535768,23.378084931391108,1181400.0
2005-11-10,23.61426435054317,23.61426435054317,22.617492758823165,23.077849416950627,1313600.0
2005-11-11,23.07784993654958,23.698329534951537,23.07784993654958,23.698329534951537,749200.0
2005-11-14,23.81441367068864,23.850441588047545,23.438121750037904,23.66229562772218,1499200.0
2005-11-15,23.73835316544479,24.17068816063448,23.478152905355785,23.49816807504578,1910800.0
2005-11-16,23.678306067449448,24.446899526797694,23.61825903534935,24.41887798570017,1124800.0
2005-11-17,24.587010264146382,25.219500045905345,24.587010264146382,24.739128311047597,1835000.0
2005-11-18,24.97531456508918,25.219503654325724,24.843213197161464,25.10341350910509,1589600.0
2005-11-21,25.739909522453623,26.140219138329297,25.61981541604292,26.10819363607045,2199800.0
2005-11-22,26.32035812732218,26.4204355346504,25.715889731906096,25.96408280156332,1751600.0
2005-11-23,25.96408047480273,26.180248021754345,25.65584037754737,25.83598152706695,1216400.0
2005-11-24,26.004110703461805,26.004110703461805,25.6198138620258,25.872007805246984,271200.0
2005-11-25,25.980095461073947,26.320358033958907,25.68786808889929,26.040142516081904,884000.0
2005-11-28,26.17224064958368,26.4124288538071,26.06015444981003,26.26030925058296,1108600.0
2005-11-29,26.2603014691648,27.076933180829457,26.2603014691648,26.848756897726023,997800.0
2005-11-30,26.84876560742335,26.84876560742335,26.3003403384227,26.592567699569607,1253000.0
2005-12-01,26.560542361986464,27.136989185285977,26.560542361986464,26.8807912758462,1833200.0
2005-12-02,27.036918935159218,27.036918935159218,26.36439848140782,26.51251417772882,1374400.0
2005-12-05,26.520513051329917,27.03691284176721,26.496495450790537,26.95684908310244,1033200.0
2005-12-06,26.94083779529876,28.502042820609628,26.920821093284044,28.30589196816902,2705200.0
2005-12-07,28.369941728906294,29.69496549383984,28.369941728906294,29.046462858873923,2315600.0
2005-12-08,29.06247492964941,29.182569025431494,28.393958663291176,28.726216348051164,1128200.0
2005-12-09,28.822293560303976,29.28265024882731,28.233837911455225,28.36193687178066,1466400.0
2005-12-12,28.70219666171374,28.87833386035257,28.18179602210237,28.52606251719473,991800.0
2005-12-13,28.421987977443816,28.82229766726697,28.081725351918248,28.5941212662326,900000.0
2005-12-14,28.52206361937335,28.82229586799833,27.469250300345067,27.80150500102524,1477000.0
2005-12-15,27.82551500184657,28.389949824966813,27.82151105157786,28.18179022278185,972800.0
2005-12-16,28.34191819736222,28.37794459194717,27.78148420001288,28.36993974452371,1832400.0
2005-12-19,28.742232077996096,28.842309483484776,28.441999861530064,28.822292780739023,1277800.0
2005-12-20,29.02244759171638,29.086498597206745,28.48603416427469,28.822292780739023,1457800.0
2005-12-21,28.862324176579317,29.18257310738025,28.706203662696897,28.986422240677754,819000.0
2005-12-22,29.210597362693672,29.310674781064357,29.022451327497524,29.22260616423889,851000.0
2005-12-23,29.22259391562942,29.22259391562942,28.84630200295935,28.910352989847517,293800.0
2005-12-28,28.78616129059823,29.415169855680915,28.369492748739837,29.250908029976276,737400.0
2005-12-29,29.335040020186213,30.04417579585275,29.0305509091502,30.03215701168778,570400.0
2005-12-30,29.847853390544547,29.92798063335917,29.367083820340067,29.56339770489675,1437200.0
2006-01-03,30.04818916394735,31.594669544117963,29.791778194281125,31.46646405928485,3685400.0
2006-01-04,31.31019961613165,32.68840719309348,30.92958755751008,32.32382425159789,1931000.0
2006-01-05,32.36789471838471,32.41196561991299,31.33022947784413,31.546576706257905,1906600.0
2006-01-06,31.931204053748733,32.612298095647844,31.831043434939414,31.96726346598304,1437200.0
2006-01-09,32.03937533882129,32.175592296645746,31.490494114075293,31.69081532734124,1756000.0
2006-01-10,31.690828655611792,32.57224419867602,31.45044370992534,32.19163189940041,1531200.0
2006-01-11,32.179611512607664,32.8727245125224,32.011342364649266,32.732497165896795,1101200.0
2006-01-12,33.253316218190164,35.31662500450599,33.05299503615287,34.455243310413906,3412400.0
2006-01-13,34.63153288711448,34.63153288711448,33.69402800441916,33.87832315680252,1455600.0
2006-01-16,34.054606404858966,34.41117792150652,33.91438216628843,34.41117792150652,361000.0
2006-01-17,34.10268302722862,34.27095210576944,33.42559637644331,33.47367456602312,1218400.0
2006-01-18,33.052997259834825,33.1531578575919,32.275750043109085,32.71245183879255,1563000.0
2006-01-19,33.253332053802964,34.72769677797292,33.053010776370414,34.55542035711453,1685200.0
2006-01-20,35.044190972986115,35.25653095444176,33.25331896839393,33.59787167452687,1505800.0
2006-01-23,33.21725322212537,34.41517279500601,33.21725322212537,34.05860140690221,963800.0
2006-01-24,34.41117340309061,36.10989622013247,34.41117340309061,35.02015152586139,3121800.0
2006-01-25,35.28457579657577,35.91759151770395,33.613897733971214,33.89033890949108,2297400.0
2006-01-26,34.45525203658494,35.20845877140591,33.89034469297463,34.67159933477658,1200000.0
2006-01-27,35.55701392071298,36.34627995821566,35.09627453745082,36.214067229194,1642000.0
2006-01-30,36.6227379915154,36.79901863993868,35.85750923232149,36.141965084013314,1245800.0
2006-01-31,36.06182151219913,36.346277235456704,35.68521669652854,35.9736796994542,1660400.0
2006-02-01,37.339868105203095,37.5161517282294,33.15315651159829,33.25331710528892,5767200.0
2006-02-02,33.85428481575246,34.05460602767999,31.95924480598802,32.33184238243959,6234200.0
2006-02-03,32.65235837618581,32.71646263283241,31.855080788263763,32.21565959025287,2245600.0
2006-02-06,32.452029806950925,33.65796411613534,32.15154804947916,33.35347507936623,3114000.0
2006-02-07,33.4536445543303,33.83425365893141,31.654760810806373,31.807003841314952,2853200.0
2006-02-08,31.87111464330153,32.391948100906184,30.91357923635321,32.20765290298516,3007200.0
2006-02-09,32.476076161825,33.22127136663801,32.39594889413601,32.47207193810208,1675600.0
2006-02-10,32.804611759291184,32.804611759291184,31.71085928065753,32.4079764801891,1790600.0
2006-02-13,32.39193402647289,32.42799342814814,31.322219664425464,31.502507502825864,1420800.0
2006-02-14,31.450439053942954,31.766947023960174,31.025758944211987,31.406368130481063,2369000.0
2006-02-15,31.73888833753304,32.76453180388696,31.538567156969616,32.62831486829998,1850000.0
2006-02-16,33.13312317019667,33.46966435445973,32.7805589808028,33.25331710528892,1105200.0
2006-02-17,33.734101170171535,33.9744891432395,33.25333133735572,33.81423151341421,1207800.0
2006-02-20,34.31102515429083,35.45686300555687,34.294999086698176,35.296605386290175,840800.0
2006-02-21,35.51295651586802,35.553020160809,34.13474512194503,34.29500275836914,1978100.0
2006-02-22,34.25492504367065,34.463257745789946,33.27735661400112,33.64594994337976,1778900.0
2006-02-23,33.92640404779044,34.77576717372055,33.349477920240965,33.485697947761004,1187100.0
2006-02-24,34.126724365952,34.35909772295172,33.65396614779986,34.04659709778764,870500.0
2006-02-27,33.9824942251925,34.4151888269263,33.11710807838436,33.2933886868741,1411000.0
2006-02-28,33.469678984852095,33.93442275326461,32.37993076007779,33.85429546595007,1371900.0
2006-03-01,34.05460669135986,34.53537638669185,33.501721236062146,33.6539642596968,1587300.0
2006-03-02,33.80619912445119,34.45524080750116,33.58985189676787,33.79818762268148,1190400.0
2006-03-03,33.814232703464214,34.671607538044704,33.7020532756365,34.52737597179189,938200.0
2006-03-06,34.847861589123575,35.73728474861919,34.28696187061947,34.46324236863229,1940300.0
2006-03-07,34.2629487933247,34.41519491530901,32.49210949405258,32.94884174668548,1334900.0
2006-03-08,32.46005989497658,32.644358168278195,30.41678338555418,31.18601639153387,2838800.0
2006-03-09,31.650763337893736,32.37993270012058,31.25813227054378,31.45845355749248,1014100.0
2006-03-10,31.802986481182884,31.963244021623048,30.753305551783622,31.78696042147304,1407400.0
2006-03-13,31.923179194508304,33.24530003236235,31.851063456867934,33.13311761863203,1306500.0
2006-03-14,33.44562619750361,33.806201883074074,33.036969270757666,33.34946982847004,1302200.0
2006-03-15,33.42160488065192,33.798209901907164,33.14115628396853,33.718082604757754,1004000.0
2006-03-16,33.8542887569002,33.97448272071274,33.25332505115641,33.2933886868741,1247300.0
2006-03-17,33.65396147711625,33.65396147711625,33.09306150783253,33.36549846110412,1198400.0
2006-03-20,33.05300602084791,33.85429101529271,31.626719708867267,32.03537371110386,2063900.0
2006-03-21,30.64914286686109,31.65074884290231,29.84785808602812,31.290170080195697,3179800.0
2006-03-22,31.129916022978936,32.01133121528095,31.129916022978936,31.819021501265844,1122600.0
2006-03-23,32.05140309138162,32.452045630023896,31.8350557537156,32.22768678651542,1377800.0
2006-03-24,32.31582449497559,33.17319917332215,32.171592955005174,32.86871002708911,1331900.0
2006-03-27,32.85268758664079,33.04499734671248,32.291787431146645,32.548198406802264,1200000.0
2006-03-28,32.444029186152704,32.692425566042225,31.819024842468547,32.01133457667741,1279300.0
2006-03-29,32.227894867619334,33.00592117734676,32.083518788294185,32.98185645764404,1020600.0
2006-03-30,33.639579265579904,34.5539624179718,33.310723213660246,33.8721855866197,1750100.0
2006-03-31,33.92832573184215,34.32936977845901,33.15030236201724,33.68769991581668,1726100.0
2006-04-03,34.24915729024763,35.69291503944933,34.104781209355174,35.15551756257851,1605500.0
2006-04-04,35.63676033188311,35.75707472284521,34.553943052112416,35.38811201843173,1283400.0
2006-04-05,35.660834297633976,36.7356324169378,35.54052292485797,36.47094494905209,1374700.0
2006-04-06,36.88000157721314,37.07250402106938,35.5725974327714,36.3185394306652,1831000.0
2006-04-07,35.13145750164584,35.55656626719377,34.289265624566056,34.48978764576235,1846000.0
2006-04-10,34.088739339841865,34.87478519745265,33.8320714295903,34.61009775363446,1739000.0
2006-04-11,34.88280498066557,35.267806815028095,34.03259068412173,34.16894416182982,975500.0
2006-04-12,34.20905034330495,35.203637631222016,34.20905034330495,35.09134581417228,931400.0
2006-04-13,35.243739294183584,35.72499384365855,34.64217340213163,35.50842975535316,622000.0
2006-04-17,35.69291840693243,36.655424683783096,35.69291840693243,36.615320893023295,653200.0
2006-04-18,36.81584997638924,38.31575406884252,36.57522106617565,37.61793818450471,1750100.0
2006-04-19,38.13927521416728,39.26219938561781,37.537709349402114,39.03761271549437,1872200.0
2006-04-20,39.61513831246749,39.6231609084401,37.28106161943051,37.97085800632869,1571600.0
2006-04-21,38.2195048122723,39.0616968292426,37.69814624667349,38.06710609262639,1157900.0
2006-04-24,38.09918251124852,38.43605802478617,37.43344795870068,37.89866049803143,721800.0
2006-04-25,38.05907551956791,38.62855725487431,37.0163617504817,37.37729889613715,924200.0
2006-04-26,37.61792766463252,37.80240753374234,36.9602157626852,37.32115290762194,544600.0
2006-04-27,36.89605518287886,37.1767848136418,35.69292294865454,35.89344498769193,1057200.0
2006-04-28,36.09396055296092,36.815840987909326,36.09396055296092,36.48698502526016,1975300.0
2006-05-01,36.88801025316018,37.69811738689912,36.67144623291995,37.31311570415693,950600.0
2006-05-02,37.7783361398971,38.71678050623146,37.50562615118789,37.94677691213096,1531500.0
2006-05-03,38.30771886997505,38.37990690734433,36.92812968651705,37.248963028374014,858900.0
2006-05-04,37.2489645193209,37.81844930790539,36.89604691123538,37.55375880704915,1177800.0
2006-05-05,38.01898252053816,38.36388069691013,37.57783155560399,38.15533604808238,806500.0
2006-05-08,38.36387340063932,38.54033069332957,37.50563636099803,37.922722519605855,990800.0
2006-05-09,38.25959238698938,38.66063632593114,37.56177678995297,38.36386466783652,798100.0
2006-05-10,38.36386649829993,39.06970166151496,37.70615159210909,38.89324440057249,764600.0
2006-05-11,39.11784179010328,40.06430610867788,38.17939700723161,38.42002591445038,1251600.0
2006-05-12,37.89865947565991,38.01897390423375,35.29989290819367,36.64740104543942,2392500.0
2006-05-15,34.12883588021929,35.29186382268401,33.286644287304235,34.57800615764435,1758900.0
2006-05-16,34.489785151799445,35.9736467774644,34.39353544530756,35.45229139588728,1714400.0
2006-05-17,35.69291503944933,36.23833510954909,34.36144911767003,35.15551756257851,1392500.0
2006-05-18,34.89081671789863,35.933530168788,34.48977284757796,34.569980397753326,1634400.0
2006-05-19,34.20906131789554,35.29187911222204,33.230512781581496,34.92291929220063,1880800.0
2006-05-23,35.32395204075962,35.84530734273666,34.65019807873861,35.09134581417228,945500.0
2006-05-24,35.05124914027179,36.80782090552286,34.32134912168182,35.21166736561838,2019300.0
2006-05-25,35.692915320105456,36.60729513313228,35.37207890232772,36.60729513313228,1232600.0
2006-05-26,36.8960680198721,37.28909269940606,36.294501693461136,37.13669393849157,683900.0
2006-05-29,37.265002659656375,37.61792328971164,36.9040624969737,37.18479509449244,201700.0
2006-05-30,37.04042387124953,37.39334148771481,35.41218621974722,35.973645368732235,1317100.0
2006-05-31,35.973650912150724,37.29709753234924,35.733025088402826,36.24636099499125,1314200.0
2006-06-01,36.17416500897584,37.53771512415474,35.90145498594006,37.44948496086042,1013700.0
2006-06-02,37.71418779137776,38.49221432985736,37.337205355665176,38.4440879360248,1399700.0
2006-06-05,38.50022140253764,39.48678920881095,36.952191422199455,37.30510901688922,1401700.0
2006-06-06,37.337203056816406,37.337203056816406,35.1795870182746,35.89344498769193,1524000.0
2006-06-07,35.40417675698325,36.005742976623125,34.62615013380398,34.7384450649716,1440800.0
2006-06-08,34.0887365937336,34.28925857369674,32.16372436219843,34.16894416182982,2418000.0
2006-06-09,34.48176523335235,35.07530865311138,32.92571252051407,33.1663383139224,1443900.0
2006-06-12,33.64757477860968,33.68767854588671,32.083503377034965,32.30006739199651,1615100.0
2006-06-13,31.481943917193647,31.722569628183223,30.134436263985695,30.888397641012222,3243000.0
2006-06-14,31.44185295964368,32.06748067520587,30.920494490193075,31.481956751203764,2520900.0
2006-06-15,32.20384359523094,34.16895730709791,32.20384359523094,34.12885350762132,2616600.0
2006-06-16,34.12884017326734,35.08332675039466,33.808006843082445,34.257174117285814,3312900.0
2006-06-19,33.72781056369468,33.928332627759126,32.284052314375465,32.324156115243575,949100.0
2006-06-20,32.88561057567598,33.44707283159556,32.147691026547434,32.72519235116708,810400.0
2006-06-21,32.42841465009192,34.44165397057971,32.42841465009192,34.257174117285814,1109600.0
2006-06-22,34.650207737822726,35.46833799546165,33.76790896128347,34.87479143452712,1455600.0
2006-06-23,34.93092397265583,35.89342996925056,34.60206808862253,35.404155909164444,842400.0
2006-06-26,35.163537308391,35.692915254951934,34.82665876436704,35.06728760712251,843100.0
2006-06-27,34.858745609952685,35.09135187672624,33.28665378020889,33.3909260825079,1664000.0
2006-06-28,33.72008647014238,34.00108596566098,32.7165124680548,33.655856263929664,1061600.0
2006-06-29,33.760242953414554,35.71119187536608,33.760242953414554,35.5987920300958,1533100.0
2006-06-30,35.76738076097309,36.10458325539673,34.98860933219816,35.70315361035177,921900.0
2006-07-04,36.41770239888239,36.76293218139139,36.33741462233057,36.73081707077066,310400.0
2006-07-05,36.24107412307431,36.5381312541599,35.53455696824106,35.89584432370498,1192600.0
2006-07-06,35.7272407171742,36.72278764877607,35.56666823624934,36.05641292487076,782000.0
2006-07-07,35.57469624679079,36.61038240339139,35.55060838547557,36.04838335045508,3929400.0
2006-07-10,35.69514506979657,36.59435022816506,35.6469754431223,36.208974838768846,1042500.0
2006-07-11,36.24910114042265,37.46944466612633,36.14472856661951,37.42930231086831,1334000.0
2006-07-12,37.65409992461786,38.54527111651026,37.29281265078853,37.493527462619824,1276200.0
2006-07-13,36.94758559053276,37.21252756864643,36.20092619172984,36.20092619172984,1071800.0
2006-07-14,36.23305454525985,36.44179669333934,34.97256522037043,36.265166601580006,828000.0
2006-07-17,36.26514759706712,36.43375035205783,35.27763117573168,35.446233930722386,920400.0
2006-07-18,35.422167002133406,35.984169371279954,34.76382233225694,34.95650999638332,1457800.0
2006-07-19,34.68352819683939,36.53010428439663,34.16166833913888,36.32136217891584,1055700.0
2006-07-20,36.24910548990333,36.66658970987851,34.62732902902861,34.699586502229266,925300.0
2006-07-21,35.454252381211305,35.454252381211305,33.599647037629,33.776276993017014,997200.0
2006-07-24,34.44267810039654,35.253564949655136,34.28210556769857,35.157222655102885,770500.0
2006-07-25,35.32580132946277,35.92794567030588,34.69154188873521,35.72723089002485,725300.0
2006-07-26,35.735266855573975,35.78343951715815,34.92438029289779,35.45426731966273,819000.0
2006-07-27,35.4863912163574,35.93599058516838,34.803958790222715,34.81198910047491,1218800.0
2006-07-28,35.48639364964831,35.9921960369094,34.964533703447785,35.96008091903048,985000.0
2006-07-31,35.92795390547216,36.48995603161035,35.58272415924435,36.20092619172984,848200.0
2006-08-01,36.20895889357562,36.68264607750128,35.79147468713174,36.58630380391159,4927600.0
2006-08-02,36.58630278054833,36.71476016263003,35.83964329011546,36.168815523116415,1482000.0
2006-08-03,35.92795426811818,35.94401182190308,35.35792489074746,35.590754826630786,691200.0
2006-08-04,35.935992872789576,36.353480215166286,34.683533908325664,34.98059109058105,1327400.0
2006-08-08,35.0849422484221,35.341856907836515,34.42659805083961,34.65139761216115,1049800.0
2006-08-09,34.643390070246674,35.221446851330846,34.04927266831826,34.61930220164637,1119100.0
2006-08-10,34.40252480006779,34.61929721021978,34.145610031591126,34.52295493770743,948600.0
2006-08-11,34.92438243802485,34.93240968411597,34.370410577774365,34.723667596427006,914100.0
2006-08-14,34.924378363252266,34.924378363252266,33.800374156380414,33.985034484250924,969100.0
2006-08-15,34.32224555192817,35.16524746172301,33.91278853151335,34.9324174586116,1691500.0
2006-08-16,34.94043553979696,35.39003783023494,34.7718358293821,35.10100800514374,1046700.0
2006-08-17,34.68352649462595,35.25355593033358,34.34632395596397,34.659438630150824,933100.0
2006-08-18,34.95649918086699,35.15721403184211,34.571127034514625,34.924384069671234,1056900.0
2006-08-21,35.125096210704974,36.168812742718565,34.924381375215226,36.05641292487076,910100.0
2006-08-22,36.12866924601796,36.38558398230976,35.47032485143707,36.14472679986935,1035700.0
2006-08-23,36.04037502007488,36.851265112651205,35.550630064439744,36.208974838768846,953600.0
2006-08-24,36.34545847796485,36.52208858954675,34.87622377744275,34.97256914521469,924200.0
2006-08-25,35.004672173618914,35.22144460117655,34.82001486036594,34.82001486036594,770200.0
2006-08-28,34.820018136548725,35.229478225794146,34.563103323270326,35.06087539116395,611500.0
2006-08-29,35.0448071737233,35.12509187293831,34.57112009795879,34.89226195748382,1264100.0
2006-08-30,35.25356546811009,35.48639549081294,34.82002054224955,35.28568058765524,704800.0
2006-08-31,35.333842378939096,36.59433450926192,35.26158490729849,36.32136217891584,1346700.0
2006-09-01,36.32135478786531,37.116183751506064,36.09655210924771,37.059983847517934,1111100.0
2006-09-05,37.09210271786053,37.93510442590308,36.85124552451485,37.750447142249214,1333200.0
2006-09-06,37.3731157410513,37.77454556224984,36.441798678377324,36.570256098654205,1645400.0
2006-09-07,36.53010939178169,36.61039412142245,35.927964731477594,36.44179435157717,1253600.0
2006-09-08,36.53010388909548,37.06801823452571,36.41770405946322,36.58630380391159,743100.0
2006-09-11,36.048370290309,36.048370290309,34.0572772770844,34.274049574395086,2373900.0
2006-09-12,34.51493534833692,35.30976463256354,33.76024536867436,34.15364791793105,1209200.0
2006-09-13,34.161663387466,35.510467287473304,34.161663387466,35.29369490397228,1087400.0
2006-09-14,35.52652458972605,35.927954246107134,34.19377825304746,34.370408281908006,880100.0
2006-09-15,34.50689738184445,35.117072253975735,34.37041275100742,34.52295493770743,2540900.0
2006-09-18,34.563101355399226,35.486391018633384,34.563101355399226,35.31779125626867,4304200.0
2006-09-19,35.52653455456456,35.52653455456456,34.715647768801816,35.04482005685723,766400.0
2006-09-20,35.31778031206174,35.93597924916604,34.80394781131962,34.916350680730886,1526600.0
2006-09-21,34.91635792882742,35.10904247677216,34.225898329583195,34.466755545846944,2229200.0
2006-09-22,34.563098926150175,34.924386293443085,33.72812435788784,33.82446969760979,1472400.0
2006-09-25,33.37486427142097,33.48726409489704,31.11080105874009,32.75666217963712,3709400.0
2006-09-26,32.11438058946573,33.342754666959685,32.11438058946573,32.95738246740601,2200000.0
2006-09-27,32.8689814888439,33.50385677282145,32.41894055765266,33.4958216962167,1299100.0
2006-09-28,33.672615267121664,33.913707355954415,33.09399180140126,33.14221144542871,1442000.0
2006-09-29,33.00560227190144,33.254732588595246,32.65200062151794,32.73236365753359,1654000.0
2006-10-02,32.74842697421018,32.83682812648544,31.784055505397443,32.362678999815564,1417100.0
2006-10-03,31.78406576159271,31.78406576159271,29.758885943289457,30.867913643571725,3165200.0
2006-10-04,30.1365886528121,31.342052198924584,29.00345304209246,31.157214823065612,4545800.0
2006-10-05,31.743876573731743,32.57162731097464,31.743876573731743,32.346608407410194,3595200.0
2006-10-06,32.306425625389736,32.70020869111206,31.61529265949869,31.856384770340277,1037800.0
2006-10-10,32.3385769086638,32.98952539901715,32.06533832454852,32.86898085834018,1687200.0
2006-10-11,32.82076246599134,32.86898212350995,31.631371838076856,31.75191638339373,2386100.0
2006-10-12,32.3466037287553,33.15024605742003,32.01711049662885,33.05380983636287,1311200.0
2006-10-13,33.31903038845069,34.51645953220267,33.19044766062164,34.195001179803015,1612500.0
2006-10-16,34.63698945637246,35.18346658478456,34.18695163225856,35.18346658478456,1340100.0
2006-10-17,35.24775142052544,35.24775142052544,34.138724199091584,34.757529131860764,1236100.0
2006-10-18,34.87808243212744,35.15935605430083,34.002112067234194,34.11462151610354,1266800.0
2006-10-19,34.15481005304156,35.43260189294618,34.15481005304156,35.19954480623925,1084600.0
2006-10-20,35.56118132595582,35.58528962042212,34.27535452687169,34.47626515583189,640600.0
2006-10-23,32.145687180919026,33.47169800339258,30.13658173211159,31.30186350555023,5529600.0
2006-10-24,30.65895983630673,31.068816125456912,29.911572133457085,30.89201381039278,8752300.0
2006-10-25,30.940219239723223,32.10550083720666,30.538398210635908,31.64742510929922,4467200.0
2006-10-26,32.14570568314703,32.14570568314703,31.663521324161184,31.8242474000542,2742900.0
2006-10-27,32.105514893518894,32.19391604912574,31.44652836255285,31.49474494513659,1552300.0
2006-10-30,31.623343531906336,31.9046203564413,31.342069773025425,31.66352812516422,1449600.0
2006-10-31,31.502777575909857,31.86441721029665,31.1652462285982,31.743869643617064,2927200.0
2006-11-01,31.462594299357665,31.81619577432232,30.27320110993189,30.658952075268346,3210000.0
2006-11-02,30.65896436605221,31.125075448743004,30.562525053230917,30.81969042278164,2996000.0
2006-11-03,31.11704324170182,31.11704324170182,30.273216037791585,30.46609161556763,3040100.0
2006-11-06,30.216963461174554,31.48672036370284,30.1767819404124,31.141153766971907,4093700.0
2006-11-07,31.422419000086435,31.792096862057164,30.67503126607455,30.683069407450382,2068200.0
2006-11-08,30.699133034368035,31.197390346173176,30.48214926979521,31.07684278841547,1581000.0
2006-11-09,31.334017142068937,31.39830693709245,30.9563042497292,31.10096012059751,2138600.0
2006-11-10,31.2456166263691,31.2456166263691,30.39375459901856,30.55448368832181,1303600.0
2006-11-13,30.72325697289299,30.851839669375504,30.337508883445462,30.52234631803574,1436700.0
2006-11-14,30.417867081387584,30.53841468139104,29.509753273132027,29.6383359491644,2472900.0
2006-11-15,29.61422778386543,29.82317657098758,28.94720603802121,29.413317139291983,2653700.0
2006-11-16,29.33294179030677,29.71065462450561,28.74628332237885,29.011483667713893,2116400.0
2006-11-17,28.85077666100141,30.21696691708716,28.40877068510485,30.21696691708716,2415300.0
2006-11-20,30.33750775694289,30.81969208443436,29.81513884744949,29.975867978497703,2025100.0
2006-11-21,30.2892852938582,31.76798764443304,30.184813974153656,31.40635096512008,3389100.0
2006-11-22,31.824244085401435,32.00104642925299,31.14114913704364,31.80013578965916,2153700.0
2006-11-23,31.944787646873465,33.833346193446424,31.824240052133625,33.60832728662825,1452900.0
2006-11-24,33.30294888885974,33.51189768569432,32.86898420630577,33.25473229393891,1928000.0
2006-11-27,33.35116104566096,33.35116104566096,31.96889507673557,32.14569739340815,2168300.0
2006-11-28,31.840297777119943,32.37070141773043,31.80815442439445,32.121574339439114,1007900.0
2006-11-29,32.77254086737232,34.32357117067692,32.748432572867486,34.29142473423521,2606600.0
2006-11-30,34.452150092862766,35.10310156436587,34.07444023565708,34.76557014985044,2415800.0
2006-12-01,35.19954848119543,36.17999352373601,34.79772714450221,36.147847081043714,2933300.0
2006-12-04,36.33267652238507,36.51751392865788,35.38437813148792,35.83441903305613,1280100.0
2006-12-05,35.88264599142367,36.16391969613221,35.360277036218164,35.995155473307086,1807800.0
2006-12-06,36.2442662262674,36.26837757972623,35.53706321495096,35.5692065768093,1408100.0
2006-12-07,35.95496568861267,36.71842358751513,35.63350747227802,36.42911487159725,2000500.0
2006-12-08,36.726457843869454,36.96754994778978,36.36481815516277,36.5416204620088,1404600.0
2006-12-11,36.58179585623789,36.58179585623789,35.480806824043704,35.76208038734633,2073000.0
2006-12-12,36.01925568475253,36.6380607618255,35.689762390794485,36.49340487026804,1650800.0
2006-12-13,36.943439467198615,37.7390436695399,36.49339865174596,37.57027951336475,2071800.0
2006-12-14,37.85157620419981,38.37394527185848,37.49797446135115,37.81943282078021,3478800.0
2006-12-15,37.99621437102736,38.06854231475507,36.686279373901804,36.72646088360548,2548500.0
2006-12-18,36.959509712513416,37.771187064371546,36.75859914302208,36.97557986029896,1775000.0
2006-12-19,36.88718792411758,37.43366500933804,36.65413088896276,37.1202418936199,1572000.0
2006-12-20,37.489918746735256,37.698864419398525,36.97558504161714,37.240788502021125,928000.0
2006-12-21,37.41760206853685,37.44171036650001,35.914788138664065,36.45323029651696,1245700.0
2006-12-22,36.605933166686015,36.67826114968943,36.0835671255763,36.29251292888931,562300.0
2006-12-27,37.000313169071845,37.72423356711885,36.799224510544285,37.6840133807178,741000.0
2006-12-28,37.76446273788731,37.965551460593446,37.37032749130029,37.71620033982449,459400.0
2006-12-29,37.828802472006245,38.19880798467722,37.44271256468725,37.96554437347309,549100.0
2007-01-02,38.351649206319806,39.212308868318864,38.32751953658725,38.7940438721856,572400.0
2007-01-03,39.01121528143752,39.01121528143752,36.5981504186682,37.04054502983511,1493700.0
2007-01-04,36.59813711786707,36.91988020998734,35.391605124970354,35.657043636225005,1897800.0
2007-01-05,35.39162044026577,35.568579524345765,34.68378717231661,35.15031455093813,2288400.0
2007-01-08,35.19052223447632,36.11553147484485,35.19052223447632,35.77770086584146,1328300.0
2007-01-09,35.72944748285289,35.7455349509924,34.506830587957964,35.11813903540543,1410100.0
2007-01-10,35.142258860005576,35.41573960503313,34.74812674028261,35.24682583943757,849000.0
2007-01-11,35.30313288686243,36.85553794935544,35.28704542210854,36.84749575116358,1311700.0
2007-01-12,37.20142887476124,37.233603819927,36.44533607359612,36.7831637927215,812600.0
2007-01-15,36.86359953072052,37.24164438045338,36.525768758114765,36.79924964322552,479400.0
2007-01-16,36.7429342941901,37.01641509942415,36.364886486503735,36.39706142085377,919400.0
2007-01-17,36.3970767284457,36.67859985148271,35.954681934371024,36.32468462989735,710500.0
2007-01-18,36.32467258251764,37.00837312220791,36.2361930393733,36.364889719845735,1065800.0
2007-01-19,36.33270330731043,37.57141038335608,36.29248618268452,37.52315106115295,1335500.0
2007-01-22,37.40249685605711,37.48293110581892,35.1985634331658,35.60878608471295,4627100.0
2007-01-23,35.994877371100095,37.07271292796392,35.801830868635946,36.92792881820833,1704300.0
2007-01-24,36.66249936916991,37.00032696867471,35.80988203440879,36.654454101541376,1496700.0
2007-01-25,36.654448115883945,37.37032339939294,36.1959661237856,36.27640037671265,1710800.0
2007-01-26,36.19597277938311,36.41314898426389,35.713361036339585,36.03510117557839,1251700.0
2007-01-29,36.115540784913065,36.429238744473736,35.68923054774141,35.834014693441844,1055700.0
2007-01-30,35.624874127845324,36.02705151993651,35.47204475509388,35.785745698355804,1241800.0
2007-01-31,35.91446336364743,36.340770666924975,35.67315433244631,36.05120228418106,1093000.0
2007-02-01,36.30858228029219,36.71880502678819,36.07531860627453,36.53380068644958,1214000.0
2007-02-02,36.759022998193,36.759022998193,36.03510229281261,36.24423630475394,964600.0
2007-02-05,36.50163069734355,36.63032737439082,36.15575780245948,36.19597493871722,1378300.0
2007-02-06,36.115541729438064,36.52576144073718,35.681189280977186,36.07532152362543,941300.0
2007-02-07,34.9492224208574,36.50966988485011,34.58726208766125,35.2146579529542,3750500.0
2007-02-08,34.7400767441931,35.75356533651328,34.70790488967669,35.657043636225005,2000600.0
2007-02-09,35.63292023312176,35.66509516442616,35.06987120877597,35.134221071384786,1611600.0
2007-02-12,35.15836577899387,35.38358732612061,34.42640265466818,34.52292442151013,1406000.0
2007-02-13,34.79639305486277,35.47205132138295,34.64356672219139,35.06987385484405,1384900.0
2007-02-14,35.39162547467009,35.399667675830976,34.587270350245774,34.81248880320577,1248900.0
2007-02-15,34.852692718899945,35.06986580078945,34.426382615782,34.49877466586846,1401600.0
2007-02-16,34.42637552808737,34.587247058311505,33.86332670648752,34.168982307076455,2160400.0
2007-02-19,34.18508237152327,34.587259811188254,34.18508237152327,34.30573683077092,572000.0
2007-02-20,34.30574335734506,34.386177633232315,33.63812720767127,34.09660933064469,1661100.0
2007-02-21,34.10464781660644,35.19052566698233,33.87942636584592,35.134221071384786,1796300.0
2007-02-22,35.552489338574375,36.39706142085377,35.464009803297095,36.39706142085377,2751700.0
2007-02-23,36.590089490890286,36.96813403939997,36.19595441495615,36.863570158093616,1994500.0
2007-02-26,36.87164335774147,37.03251501519855,36.41316112843036,36.7831637927215,1187500.0
2007-02-27,36.1075004862786,36.131630157759496,34.321831155782654,35.03770978288534,3705800.0
2007-02-28,34.90900112942952,35.06986964202406,34.24943040900728,34.78834667661342,2014200.0
2007-03-01,34.22529775827588,34.90900121189864,33.78290321085539,34.136818235117744,1364600.0
2007-03-02,34.18509000261849,34.63552994020774,34.00813090778502,34.233352410765164,1428300.0
2007-03-05,33.79094856117635,34.70791573986526,33.453120970372936,34.32182268127493,2224400.0
2007-03-06,34.73204647254071,35.11009427532535,34.50682807175186,34.82052600667078,1461400.0
2007-03-07,34.90095202487091,35.93857038620236,34.82051777741865,35.58465540169459,1173100.0
2007-03-08,35.99489112156708,36.292501652702015,35.73749773220099,35.93054124003994,1253600.0
2007-03-09,35.938578655385946,36.15575485552142,34.94922245590472,35.06987385484405,1360600.0
2007-03-12,34.83660082381499,36.187916874601086,34.83660082381499,36.01900006697572,1546000.0
2007-03-13,35.98685410401292,36.1316352215604,34.900972709619225,34.91706018231821,1431700.0
2007-03-14,34.965303497070614,35.206609318974195,34.43442946153472,34.98943315874997,1215400.0
2007-03-15,35.11009905885377,35.54444845264239,35.06183665137903,35.06183665137903,1694700.0
2007-03-16,34.95726753999432,35.37553250791648,34.58726497665307,34.75617879013005,2321500.0
2007-03-19,35.3755398524572,36.51772578437552,35.270972821674135,36.3407666658767,1824200.0
2007-03-20,36.397068675998,36.863596111956056,35.793802344351626,35.93054124003994,1235700.0
2007-03-21,35.95466641902176,36.42923595618957,35.79379481740425,36.26032215525796,1243500.0
2007-03-22,36.38902421738875,36.750981539223474,35.9144546098681,36.38902421738875,1389700.0
2007-03-23,36.38096768970721,37.42662832907952,36.38096768970721,37.42662832907952,1715400.0
2007-03-26,37.764468201566366,38.04599122673692,37.04054746774086,37.627726254790055,1975000.0
2007-03-27,37.60358697427775,37.6116291722108,36.65444806293333,36.92792881820833,1018600.0
2007-03-28,37.00040702111688,37.41912798453286,36.678313027191976,37.161454018079326,803500.0
2007-03-29,37.282240060345245,37.83785209245389,37.266135052139006,37.74927608317766,1243900.0
2007-03-30,37.74928344570826,38.37736352966991,37.72512439282884,38.08747946885166,1756500.0
2007-04-02,38.24851263912627,38.85243652290195,37.3627588382749,38.71554858366967,1542900.0
2007-04-03,38.71555524801644,41.02657018099352,38.66724022317997,40.68837115057069,3856600.0
2007-04-04,40.50314676558366,42.27465680807445,40.10053098645913,42.04113891897072,2155800.0
2007-04-05,41.72711072307247,43.21678829199913,41.67074474403516,42.76586045970072,3197800.0
2007-04-09,43.03159824190537,43.8046233191833,42.89471027229644,43.53084430824904,1891300.0
2007-04-10,43.80461240811949,43.80461240811949,41.83179382705556,41.86400383719337,2803000.0
2007-04-11,41.79153483018514,42.822230629700805,41.163451889603984,41.62243380480803,3708400.0
2007-04-12,42.07335588968277,42.31492478284032,41.03460627021868,41.38085614337338,2131200.0
2007-04-13,41.34864777508592,43.72408197387158,41.2278648595841,43.25704917151039,1903000.0
2007-04-16,43.563040844766846,44.17501875671736,43.22484495004341,44.09449373055773,1548900.0
2007-04-17,44.27969758826488,44.27969758826488,42.87859291879997,43.44225578747472,2041700.0
2007-04-18,42.92691202298887,43.51473091848979,42.725604055829,43.22484695430504,1808200.0
2007-04-19,42.67728165467067,42.67728165467067,41.91231089746087,41.92841590065338,1307600.0
2007-04-20,42.35519089124693,42.69338984006698,42.08946599805272,42.37934993369405,1078900.0
2007-04-23,42.5001360514632,43.079903966295085,41.87205619153915,42.96717199879238,857000.0
2007-04-24,42.757811125258186,42.83833615539491,41.94452828703002,41.9767382990847,877400.0
2007-04-25,41.9686930947034,42.67729815049025,41.92038113816741,42.186106114264696,1036500.0
2007-04-26,42.18609754578502,42.21830755807776,40.84941275279469,40.84941275279469,1610900.0
2007-04-27,40.66421490704891,41.69491085639718,40.47901192063264,41.63049389542103,1295400.0
2007-04-30,41.8881678827581,42.798080878382514,41.54996885455555,41.63049389542103,1555200.0
2007-05-01,41.63853614626404,42.08946706555575,41.21176427003216,41.54190918917137,1387000.0
2007-05-02,41.268123994919705,42.757801388489305,41.26007302959731,42.54039153591805,1341800.0
2007-05-03,43.27314883691682,44.08643142582033,42.67727608344251,43.90927948554407,1626400.0
2007-05-04,43.804621648946274,45.46339758866798,43.72409660661455,44.89168361083606,1697600.0
2007-05-07,45.27819192629116,46.29278589776945,44.81115899519939,44.81115899519939,1707000.0
2007-05-08,44.38438405893754,44.97220301164661,43.60331115910784,44.79505407207205,1289600.0
2007-05-09,44.48101444000451,45.52781536467258,44.17502543775146,44.73063437956272,2106000.0
2007-05-10,44.52933066646545,44.851424707309775,43.965667630846106,44.34412766808072,1577100.0
2007-05-11,44.25554558313321,45.69691145705208,44.25554558313321,45.2459804760634,1199600.0
2007-05-14,44.97220335114518,45.49560534933729,44.55348543865086,44.73063437956272,805000.0
2007-05-15,44.49710774637208,45.09298062764943,44.17501687063247,44.319958839815726,1027500.0
2007-05-16,44.464904326677576,45.00440819887295,43.96565836145454,44.84336121240473,1108000.0
2007-05-17,44.56959593893637,44.83532400893972,43.885149875979344,44.83532400893972,1380700.0
2007-05-18,44.86751750038571,44.86751750038571,43.76434770747108,43.85292369817239,1254500.0
2007-05-22,44.69036481131553,45.06882473951349,44.12670193809097,44.3038539166884,1512900.0
2007-05-23,44.48907159773338,45.64055369658851,44.3280245703666,44.70648462392105,1067100.0
2007-05-24,45.02052803783384,45.18157507736304,42.959132689637,43.3536977828977,1629400.0
2007-05-25,43.49056703268536,44.40853384099586,43.49056703268536,44.36826979467307,1431300.0
2007-05-28,44.489056779957686,44.489056779957686,44.08644088149653,44.319958839815726,179100.0
2007-05-29,44.40854443560045,44.91583836576635,43.78046140936485,43.78851544923705,2297500.0
2007-05-30,43.59525850363209,44.75479451003568,43.3778455024314,44.66621850157806,3318300.0
2007-05-31,44.68232367967947,45.15741066817424,44.207236691184704,44.63400865532339,1241200.0
2007-06-01,44.65010411990287,45.49559689926287,44.65010411990287,45.33454992421441,981900.0
2007-06-04,44.81920785880064,46.72760661993029,44.77894687775964,46.59071867004774,1683100.0
2007-06-05,46.76787911322588,46.85645205881508,45.64860397930057,46.0029080485234,1937300.0
2007-06-06,45.898207046054274,45.97872898762444,44.30384864358663,44.44879059578507,1614800.0
2007-06-07,44.52930676505474,45.495585297214646,43.40198437063051,43.88512210085306,1788200.0
2007-06-08,43.48251213596454,44.46489580050372,43.01547627193275,44.24748287121807,1677900.0
2007-06-11,44.497106756445774,45.08492865823147,44.28774784545842,44.36826979467307,911500.0
2007-06-12,44.20723644282206,44.71453037298795,43.71604444896818,43.78851544923705,1239900.0
2007-06-13,44.08644909862552,44.84336602299417,43.893192079788776,44.79505407207205,828500.0
2007-06-14,44.88362353590981,46.30083020452831,44.88362353590981,46.11562725231608,1386100.0
2007-06-15,46.23642313241336,48.11261529534184,46.23642313241336,47.87909726213575,2936400.0
2007-06-18,48.1126061387456,48.23339215271752,46.75981629781012,46.80813131774208,1246500.0
2007-06-19,46.84839505343446,46.90476104414507,45.95458709828605,46.56656509988141,887300.0
2007-06-20,46.91280952185812,47.18658849294098,45.6969106945794,45.6969106945794,1498600.0
2007-06-21,45.91432601413515,46.96112693152094,45.30234801388641,46.88865593337875,941600.0
2007-06-22,46.70344930853091,46.70344930853091,45.34260852932419,45.79353641881874,997800.0
2007-06-25,45.52780636804903,45.898212256061655,44.2957996345145,44.35216868607039,1198200.0
2007-06-26,44.64206636852349,44.77090338122292,41.87206905962767,41.91233005014936,2191900.0
2007-06-27,41.83170576576721,43.56461653661522,40.42119549721568,43.322815391225774,3291600.0
2007-06-28,43.52433870803589,43.83062195244445,42.87147252053417,43.064915378758,1136000.0
2007-06-29,43.4840370323216,43.5243367291739,43.03267243343422,43.5243367291739,868400.0
2007-07-03,42.27501503637256,42.58935688235426,40.791963883158026,41.26750754301129,2128100.0
2007-07-04,41.40452600355611,41.40452600355611,40.94510284457061,41.08212545891247,603900.0
2007-07-05,41.1546853569244,42.41205329571727,41.11438257966957,42.21861349344309,2369900.0
2007-07-06,41.92038355410734,42.935953147154365,41.77530525834188,42.5007090358485,1213900.0
2007-07-09,43.10520445408133,44.33033405511012,42.6135402571594,44.18525271586531,1374300.0
2007-07-10,44.16913285967068,44.539894920989454,43.44372922769951,43.79031209035334,1177200.0
2007-07-11,43.74195386967976,44.21749761834231,42.42010428347725,42.581306127453765,3109700.0
2007-07-12,41.79143463536732,42.718343314512765,41.79143463536732,42.033239038393575,3989600.0
2007-07-13,42.033228083272896,42.968195230659056,42.033228083272896,42.91983374772411,1086400.0
2007-07-16,42.798916447203766,42.798916447203766,40.01013648526237,40.654940656423854,2929100.0
2007-07-17,40.54210907999853,40.864512772649086,39.09129861240999,39.2363799666358,2597400.0
2007-07-18,38.69635449727314,40.30030811302616,38.083791166809725,40.30030811302616,2748700.0
2007-07-19,40.30031505201072,40.614657017469206,39.57490815120652,40.09881347675067,1690600.0
2007-07-20,39.89729564333351,40.11491762489376,39.123530647565126,39.75221432229333,1436300.0
2007-07-23,38.48678174351911,38.68828321861607,36.89089042971142,37.181053045798,4373200.0
2007-07-24,36.59268862858405,36.665229321304,34.456770623240274,34.53737002640904,4390400.0
2007-07-25,35.22246865065217,36.0607157674549,34.77916589213879,35.738312084170964,3764000.0
2007-07-26,35.5448691295701,35.5448691295701,33.57015656933683,34.58572294103767,3545700.0
2007-07-27,34.34391807636324,35.05320425701444,34.09405509548169,34.65825994202995,3035700.0
2007-07-30,35.18217755043971,35.22247725202409,33.40896300869566,34.53737002640904,5794100.0
2007-07-31,35.222477871680994,36.14938332310905,34.819474699407,34.90007410399372,2882600.0
2007-08-01,34.65826109343074,35.15798399712633,33.207450778872115,33.6749327017695,2596600.0
2007-08-02,34.319748318086944,34.319748318086944,33.37671938705036,33.965103592886564,1356600.0
2007-08-03,34.24719984655175,34.24719984655175,33.167151571492624,33.20745126074059,1943000.0
2007-08-07,33.0462522919759,33.16715444486311,32.08710607623614,32.53846755438686,1628500.0
2007-08-08,33.134915554071384,34.85976833950069,32.78027085635493,33.465377974881015,1987900.0
2007-08-09,32.7641470548018,34.03763501079298,32.32890305131015,32.643244917831105,2048000.0
2007-08-10,32.45787306361543,33.70718217494703,31.63574629414478,33.35254052082379,1724000.0
2007-08-13,33.85225763756244,34.4567622382332,33.376713895381336,33.57821542893825,1662600.0
2007-08-14,33.763585104994576,34.206887714656695,32.893100371888565,33.489542988621345,1601500.0
2007-08-15,33.10267558775542,33.73942124675349,32.49817091584656,32.49817091584656,2887300.0
2007-08-16,32.07098944917077,32.07098944917077,29.66102940703136,30.628237522681587,4590200.0
2007-08-17,31.83724027265753,31.91783965107505,30.144628728535817,31.184374238666425,3962700.0
2007-08-20,31.434230208250774,31.901715107701538,31.03122725686294,31.635731683944687,1495000.0
2007-08-21,31.36171008606389,31.41007157877265,30.41062225215193,31.11990877186113,2075600.0
2007-08-22,31.7002178321632,33.44119068984402,31.69215605025292,33.40894971154074,2099100.0
2007-08-23,33.852268950080486,34.04571183979308,31.88561443224288,32.76416153512464,2482300.0
2007-08-24,32.7561014214638,33.89257038553184,32.36921869695878,33.65882777864217,1633300.0
2007-08-27,33.93284916833133,34.33585214218168,33.666868804417824,33.8280706088917,1216300.0
2007-08-28,33.82806841558211,33.82806841558211,32.20799484392994,32.361137931851694,1550400.0
2007-08-29,32.69967838010104,33.36866514703577,32.47399757904852,33.33642415412246,1143200.0
2007-08-30,33.04623912416623,33.19937912542204,32.03873183379531,32.6190570169428,1086300.0
2007-08-31,33.08655635352429,34.48900859858652,33.08655635352429,34.37616821414919,1651200.0
2007-09-04,34.61797466823899,35.012916072992155,34.3036326716929,34.77917655932349,1393400.0
2007-09-05,34.480941341105925,34.90006489868243,34.1746612247253,34.263319316517965,1845900.0
2007-09-06,34.472891893163535,35.55294052310457,33.86032534650851,35.20635754728743,1639100.0
2007-09-07,34.38422493557239,34.81946902866475,34.09406220684414,34.44064512452847,1298000.0
2007-09-10,34.658269500092224,34.81140958402541,33.126856362080645,33.368660702049766,1582700.0
2007-09-11,33.610457103081224,35.27888958925311,33.489554950594204,34.85976602187942,2144600.0
2007-09-12,35.254712474363664,36.10907707696374,34.85976808425389,35.78667644237358,2211200.0
2007-09-13,35.86727027535665,37.18911974411937,35.730250718685255,36.68133505684178,2104200.0
2007-09-14,36.46371024511257,37.50345557571658,36.31862892927599,37.15687277395902,1729300.0
2007-09-17,37.11657692084255,37.11657692084255,35.34336304687057,35.6254670010644,2346600.0
2007-09-18,36.189671679512685,36.27027105198283,35.383665656135285,36.238030073127184,2050300.0
2007-09-19,36.31058190474076,36.552383171180864,34.90007093005862,35.26277436705372,2043700.0
2007-09-20,35.117686947760774,35.50456952240826,34.56154382320552,34.98066738107431,1677500.0
2007-09-21,35.464276191509576,35.875338039965484,35.004852859547704,35.40785599808759,2883000.0
2007-09-24,35.86726367075084,37.09239304599289,35.58516282680338,36.43146843331434,2973900.0
2007-09-25,36.19,37.31,36.12,36.9,1476597.0
2007-09-26,37.2,38.555,37.2,38.085,2653225.0
2007-09-27,38.29,38.29,37.265,37.52,3246086.0
2007-09-28,37.885,37.885,36.915,37.02,1150324.0
2007-10-01,37.12,37.12,35.9,35.99,1338402.0
2007-10-02,36.15,36.255,34.965,35.11,1009971.0
2007-10-03,35.295,3336.615,33.195,33.53,1889653.0
2007-10-04,33.81,34.125,33.65,33.93,937487.0
2007-10-05,34.205,34.375,33.405,33.695,879374.0
2007-10-09,34.09,35.135,33.57,34.9,1210724.0
2007-10-10,35.055,35.075,33.65,33.985,1336897.0
2007-10-11,34.175,34.86,33.325,33.695,1076905.0
2007-10-12,34.135,34.49,33.505,34.48,1541436.0
2007-10-15,34.94,35.99,34.82,35.755,1959710.0
2007-10-16,35.9,35.995,35.165,35.6,1460095.0
2007-10-17,35.87,35.99,34.655,35.11,831661.0
2007-10-18,35.07,35.95,34.85,35.885,1028768.0
2007-10-19,35.57,35.635,34.51,35.23,1131079.0
2007-10-22,34.77,35.89,34.345,35.365,873149.0
2007-10-23,35.915,37.12,35.65,37.11,1298612.0
2007-10-24,36.995,37.81,36.27,36.805,1212467.0
2007-10-25,37.28,38.125,37.15,37.965,1525502.0
2007-10-26,38.57,39.335,38.11,39.295,1296638.0
2007-10-29,39.555,40.54,39.385,39.7,1555858.0
2007-10-30,39.54,39.54,38.66,39.095,1138629.0
2007-10-31,38.73,39.545,36.965,37.56,2373301.0
2007-11-01,34.7,35.26,33.9,34.615,6994458.0
2007-11-02,34.655,35.87,34.655,35.4,2821905.0
2007-11-05,35.425,36.24,35.18,36.16,1632083.0
2007-11-06,36.455,37.5,36.19,37.08,1325186.0
2007-11-07,36.9,37.505,36.295,36.43,1647943.0
2007-11-08,36.69,36.795,35.045,35.93,1758153.0
2007-11-09,35.825,36.27,35.06,35.91,1402490.0
2007-11-12,35.665,35.87,33.405,33.59,1563372.0
2007-11-13,33.89,34.47,32.915,33.735,1405743.0
2007-11-14,34.09,34.31,33.43,34.07,1283827.0
2007-11-15,33.97,34.05,33.1,33.205,1267480.0
2007-11-16,33.405,33.81,33.01,33.235,838074.0
2007-11-19,32.8,33.285,31.795,32.23,1041492.0
2007-11-20,32.3,33.425,32.3,32.945,1629660.0
2007-11-21,32.275,32.775,31.52,31.75,1185074.0
2007-11-22,31.8,32.235,31.47,31.835,295884.0
2007-11-23,31.915,32.875,31.915,32.68,613717.0
2007-11-26,33.235,33.455,32.075,32.155,783382.0
2007-11-27,32.275,32.915,31.575,32.61,1499294.0
2007-11-28,32.59,33.335,32.1,32.8,1182677.0
2007-11-29,32.51,34.11,32.51,33.59,863451.0
2007-11-30,33.93,34.365,32.97,33.465,1166450.0
2007-12-03,32.48,32.955,32.035,32.075,1893509.0
2007-12-04,31.47,31.93,30.865,31.73,1315490.0
2007-12-05,32.275,32.355,31.815,31.985,1143671.0
2007-12-06,31.76,32.235,31.455,31.745,1498763.0
2007-12-07,32.09,32.1,31.27,31.575,882815.0
2007-12-10,31.565,32.075,31.565,31.955,948252.0
2007-12-11,31.785,32.17,30.935,31.0,1967159.0
2007-12-12,31.59,31.865,29.615,30.04,2158700.0
2007-12-13,29.055,30.18,29.055,29.935,2724449.0
2007-12-14,29.59,29.96,29.34,29.71,944689.0
2007-12-17,29.41,29.41,28.565,28.64,1118155.0
2007-12-18,29.18,29.51,28.42,28.725,1392418.0
2007-12-19,29.14,30.275,28.74,29.72,1350777.0
2007-12-20,29.895,31.43,29.865,31.1,1474075.0
2007-12-21,30.905,32.295,30.905,31.92,1476159.0
2007-12-24,31.51,35.5,31.075,31.59,324262.0
2007-12-27,32.31,35.955,31.17,31.615,427280.0
2007-12-28,31.69,32.18,31.585,32.05,457769.0
2007-12-31,31.995,32.455,31.835,31.97,491221.0
2008-01-02,32.13,33.295,32.07,33.125,912497.0
2008-01-03,33.35,33.685,32.625,33.61,1200384.0
2008-01-04,33.36,35.39,32.4,32.73,2267527.0
2008-01-07,32.77,33.305,32.01,32.76,904531.0
2008-01-08,33.125,33.33,32.165,32.285,907938.0
2008-01-09,31.98,32.335,31.33,31.615,933373.0
2008-01-10,31.615,32.4,31.165,32.3,1274441.0
2008-01-11,32.035,32.32,31.705,32.1,639893.0
2008-01-14,32.48,32.61,31.955,32.34,719456.0
2008-01-15,32.14,32.235,30.955,30.96,4718852.0
2008-01-16,30.425,30.7,29.62,29.945,1104944.0
2008-01-17,30.025,30.275,28.43,28.68,1490561.0
2008-01-18,29.165,29.585,27.65,28.52,1480982.0
2008-01-21,26.04,27.39,26.0,26.42,969043.0
2008-01-22,25.855,28.925,25.855,28.87,2950189.0
2008-01-23,27.6,28.48,26.5,28.115,2074895.0
2008-01-24,28.98,28.98,28.115,28.295,4586936.0
2008-01-25,28.925,29.085,27.97,28.155,1547588.0
2008-01-28,28.295,28.64,27.59,27.98,1338979.0
2008-01-29,27.98,28.085,27.195,27.715,1169200.0
2008-01-30,27.67,27.94,27.02,27.545,1568646.0
2008-01-31,27.535,27.585,27.115,27.47,1427270.0
2008-02-01,27.485,27.875,26.365,26.765,2100777.0
2008-02-04,26.79,27.38,26.68,27.09,2278107.0
2008-02-05,26.5,26.945,26.015,26.115,1794941.0
2008-02-06,26.115,26.655,25.36,26.01,2614431.0
2008-02-07,25.985,26.24,25.65,26.195,1649655.0
2008-02-08,26.04,26.38,26.04,26.345,1279042.0
2008-02-11,26.5,26.535,25.925,26.37,1114724.0
2008-02-12,26.825,27.625,26.3,27.415,1715536.0
2008-02-13,27.785,28.53,27.415,28.41,3225749.0
2008-02-14,29.085,29.935,28.925,29.125,1831254.0
2008-02-15,29.32,29.86,28.91,29.425,1120507.0
2008-02-19,29.87,30.3,29.49,29.985,1287714.0
2008-02-20,29.805,30.515,29.79,30.425,762544.0
2008-02-21,30.7,30.945,29.585,29.795,929258.0
2008-02-22,30.05,30.29,29.335,30.105,835317.0
2008-02-25,30.26,30.695,29.855,30.185,1049596.0
2008-02-26,30.185,31.245,29.765,31.06,949887.0
2008-02-27,30.865,31.195,30.2,30.5,850125.0
2008-02-28,30.38,31.995,30.32,31.8,1292727.0
2008-02-29,31.655,32.02,30.85,31.145,984680.0
2008-03-03,30.785,31.985,30.63,31.375,945632.0
2008-03-04,31.315,31.92,30.475,31.1,1110080.0
2008-03-05,31.33,31.71,30.96,31.455,1209360.0
2008-03-06,31.645,31.795,30.71,30.75,781982.0
2008-03-07,30.3,30.485,29.255,29.79,881478.0
2008-03-10,29.49,29.885,28.68,28.965,718310.0
2008-03-11,29.49,30.29,29.25,30.265,1003557.0
2008-03-12,30.3,31.605,29.945,30.84,827877.0
2008-03-13,30.215,32.025,29.99,31.8,979318.0
2008-03-14,31.995,32.425,30.695,31.48,845511.0
2008-03-17,30.71,30.785,29.15,30.095,1086891.0
2008-03-18,30.37,30.905,29.175,29.61,1559939.0
2008-03-19,29.645,29.735,27.73,27.875,902378.0
2008-03-20,27.43,27.63,26.08,26.945,1742873.0
2008-03-24,27.13,27.715,26.945,27.145,1329302.0
2008-03-25,27.67,28.52,27.67,28.28,2142424.0
2008-03-26,28.385,28.48,28.02,28.24,1640110.0
2008-03-27,28.52,28.86,27.51,27.51,1164719.0
2008-03-28,27.51,27.68,26.935,27.275,1071494.0
2008-03-31,27.275,27.6,26.945,27.39,1112015.0
2008-04-01,27.435,27.54,27.025,27.52,758873.0
2008-04-02,27.64,27.64,27.18,27.51,863356.0
2008-04-03,27.315,28.595,27.115,28.01,839377.0
2008-04-04,28.255,29.26,28.125,28.815,836323.0
2008-04-07,29.26,29.725,26.71,28.39,1416190.0
2008-04-08,27.92,28.725,27.92,28.31,530961.0
2008-04-09,28.75,29.79,28.57,29.55,915627.0
2008-04-10,29.945,31.2,29.135,30.955,1728342.0
2008-04-11,31.2,31.815,30.17,30.36,1551262.0
2008-04-14,30.43,30.595,29.785,30.11,1378354.0
2008-04-15,30.425,30.785,29.895,30.23,715588.0
2008-04-16,30.415,30.715,29.905,30.7,798530.0
2008-04-17,30.665,31.775,30.595,31.17,1057504.0
2008-04-18,31.515,32.1,30.375,30.725,901795.0
2008-04-21,30.86,31.33,30.745,31.225,551306.0
2008-04-22,31.28,31.485,30.85,30.925,737162.0
2008-04-23,31.295,31.295,29.995,30.23,1196611.0
2008-04-24,30.14,30.375,29.215,29.355,771453.0
2008-04-25,29.98,30.35,29.38,30.025,2110423.0
2008-04-28,30.43,30.69,29.555,29.68,443625.0
2008-04-29,29.97,30.0,28.215,28.41,939826.0
2008-04-30,28.325,28.96,28.215,28.335,801608.0
2008-05-01,28.24,28.855,27.81,28.53,757174.0
2008-05-02,28.73,29.2,28.49,28.87,537677.0
2008-05-05,28.855,29.34,28.705,29.08,1110715.0
2008-05-06,29.16,30.715,29.135,30.68,1305389.0
2008-05-07,31.04,31.145,30.535,30.755,1758896.0
2008-05-08,31.07,33.385,30.81,32.99,1998021.0
2008-05-09,32.885,32.98,32.14,32.68,1129090.0
2008-05-12,32.43,32.86,31.695,32.6,1091296.0
2008-05-13,32.6,33.12,31.765,32.65,1017140.0
2008-05-14,32.075,32.575,31.565,31.645,1001869.0
2008-05-15,31.66,32.78,31.66,32.375,1025151.0
2008-05-16,32.93,33.66,32.455,33.66,1349709.0
2008-05-20,34.235,35.4,33.48,34.67,1401585.0
2008-05-21,34.925,34.925,32.44,32.795,1840955.0
2008-05-22,31.765,33.63,31.765,33.33,1366787.0
2008-05-23,33.385,33.65,32.415,32.635,992685.0
2008-05-26,32.635,33.2,32.625,33.135,300049.0
2008-05-27,33.465,33.465,32.05,32.31,1206138.0
2008-05-28,32.1,33.335,32.075,33.185,587225.0
2008-05-29,33.1,33.215,32.155,32.25,692296.0
2008-05-30,32.64,33.305,32.415,32.76,823977.0
2008-06-02,33.385,33.545,32.38,33.475,1188878.0
2008-06-03,33.46,34.415,32.695,33.33,854870.0
2008-06-04,33.345,33.74,32.445,32.74,521721.0
2008-06-05,32.965,33.645,32.445,33.33,733957.0
2008-06-06,33.65,34.13,33.03,33.295,708824.0
2008-06-09,33.465,34.025,32.98,33.4,700694.0
2008-06-10,33.185,33.345,30.115,30.915,2359832.0
2008-06-11,31.4,32.535,31.04,31.265,1304167.0
2008-06-12,31.645,32.17,30.81,30.94,1070605.0
2008-06-13,30.875,31.5,30.835,31.355,447269.0
2008-06-16,31.295,32.05,31.295,31.685,643970.0
2008-06-17,31.565,31.815,30.68,30.715,1554451.0
2008-06-18,30.755,30.78,30.0,30.65,1335967.0
2008-06-19,30.43,30.83,30.025,30.4,562634.0
2008-06-20,30.65,31.315,30.465,30.675,940107.0
2008-06-23,30.755,32.295,30.715,32.08,961163.0
2008-06-24,32.17,32.825,31.765,31.815,1374811.0
2008-06-25,32.045,32.505,31.03,31.45,855341.0
2008-06-26,31.575,32.52,31.5,32.18,699734.0
2008-06-27,32.665,33.43,32.23,32.99,937243.0
2008-06-30,33.6,35.975,33.37,35.505,1265678.0
2008-07-02,35.505,35.83,33.65,33.755,1500643.0
2008-07-03,33.435,34.775,32.39,34.45,898639.0
2008-07-04,34.57,34.815,34.255,34.27,333551.0
2008-07-07,34.27,34.79,32.925,33.525,1199792.0
2008-07-08,33.315,33.625,32.87,33.625,949801.0
2008-07-09,33.625,35.1,33.605,33.64,1328071.0
2008-07-10,33.65,34.14,32.74,33.285,1221793.0
2008-07-11,33.365,33.585,32.385,33.135,933234.0
2008-07-14,33.85,34.66,33.435,34.41,875644.0
2008-07-15,34.59,35.1,33.455,34.83,1142844.0
2008-07-16,34.93,35.18,32.88,33.445,1292874.0
2008-07-17,33.625,34.02,31.515,32.17,1246856.0
2008-07-18,32.17,32.58,31.24,31.425,1054605.0
2008-07-21,32.14,32.3,31.215,32.14,937967.0
2008-07-22,31.915,32.14,30.705,31.215,853714.0
2008-07-23,31.475,31.475,30.14,30.31,924265.0
2008-07-24,30.31,30.39,28.79,28.85,2634360.0
2008-07-25,28.875,29.885,28.615,29.49,682805.0
2008-07-28,29.22,30.65,29.22,29.84,591586.0
2008-07-29,30.395,30.64,29.37,29.52,535446.0
2008-07-30,29.74,30.27,29.375,30.015,697608.0
2008-07-31,29.91,30.315,29.54,29.635,770481.0
2008-08-01,29.91,30.115,28.8,28.9,716681.0
2008-08-05,27.965,28.365,26.76,27.4,1069271.0
2008-08-06,27.56,28.355,27.415,27.53,776298.0
2008-08-07,27.72,28.37,27.61,27.875,744894.0
2008-08-08,27.875,28.28,27.56,28.215,637188.0
2008-08-11,28.215,28.315,26.825,27.44,683037.0
2008-08-12,27.44,27.935,27.155,27.6,651885.0
2008-08-13,26.18,26.945,25.575,26.66,1719180.0
2008-08-14,26.295,27.155,25.94,27.01,731064.0
2008-08-15,26.415,26.75,24.36,24.74,1873160.0
2008-08-18,25.005,25.33,24.415,24.69,1683564.0
2008-08-19,24.69,24.96,23.67,23.85,1536771.0
2008-08-20,23.975,24.92,23.88,24.705,983828.0
2008-08-21,24.725,25.915,24.56,25.72,1119928.0
2008-08-22,25.355,25.69,24.575,25.095,739455.0
2008-08-25,25.03,25.2,24.445,24.69,458587.0
2008-08-26,24.465,25.015,24.415,24.82,402947.0
2008-08-27,25.195,26.005,25.015,25.695,717232.0
2008-08-28,25.94,26.14,25.37,25.93,554337.0
2008-08-29,26.095,26.225,25.625,25.89,519374.0
2008-09-02,25.535,25.565,24.235,24.4,767982.0
2008-09-03,24.425,24.725,23.75,24.235,1110342.0
2008-09-04,24.32,24.495,22.705,23.33,1498373.0
2008-09-05,23.305,23.345,22.225,23.125,1808658.0
2008-09-08,23.91,24.1,22.09,22.135,820349.0
2008-09-09,21.895,22.105,20.465,20.49,1743480.0
2008-09-10,20.465,21.73,20.385,21.4,1462320.0
2008-09-11,21.325,22.08,20.51,21.78,1316735.0
2008-09-12,22.155,22.405,21.65,22.09,1500084.0
2008-09-15,21.075,21.71,20.67,20.895,1659093.0
2008-09-16,20.41,21.11,19.975,20.75,1872806.0
2008-09-17,19.98,20.685,19.445,19.51,1979447.0
2008-09-18,20.41,21.23,18.645,18.675,2427075.0
2008-09-19,19.315,20.85,19.05,20.72,1512855.0
2008-09-22,21.075,21.965,20.385,21.28,3494241.0
2008-09-23,21.01,21.545,20.63,21.155,2177533.0
2008-09-24,21.49,21.645,20.94,21.14,1412687.0
2008-09-25,20.87,21.67,20.36,21.255,853980.0
2008-09-26,20.725,21.0,3.175,19.465,1280690.0
2008-09-29,19.4,19.41,17.23,17.815,1785120.0
2008-09-30,18.595,19.375,18.075,18.735,1299966.0
2008-10-01,18.745,19.37,17.875,18.475,1071268.0
2008-10-02,18.355,18.485,16.86,17.145,1371001.0
2008-10-03,17.995,19.465,17.875,18.07,1249087.0
2008-10-06,16.395,17.225,14.695,16.045,2323930.0
2008-10-07,16.38,16.655,14.825,14.98,2275705.0
2008-10-08,13.61,14.76,12.595,14.415,2510956.0
2008-10-09,15.11,15.68,14.145,14.585,1477633.0
2008-10-10,13.73,14.5,11.66,13.0,2565191.0
2008-10-14,16.565,17.25,14.52,15.12,2158384.0
2008-10-15,14.545,14.625,12.77,13.005,1242072.0
2008-10-16,12.92,13.835,11.815,13.525,1825292.0
2008-10-17,13.615,15.235,13.145,14.03,1401426.0
2008-10-20,14.77,15.55,14.09,15.55,1081751.0
2008-10-21,15.15,16.16,14.665,14.91,1089396.0
2008-10-22,14.625,14.72,13.225,13.51,1255988.0
2008-10-23,13.755,14.585,13.25,14.485,4764795.0
2008-10-24,13.2,14.925,13.135,14.755,1883345.0
2008-10-27,14.745,14.745,13.315,13.33,1039708.0
2008-10-28,14.285,14.95,13.265,14.89,1018745.0
2008-10-29,15.215,16.125,14.485,15.47,1163192.0
2008-10-30,15.785,16.225,14.935,16.21,983471.0
2008-10-31,15.495,16.145,15.03,16.03,1036759.0
2008-11-03,16.33,16.41,15.605,15.93,581624.0
2008-11-04,16.475,17.915,16.46,17.12,938759.0
2008-11-05,16.86,17.84,16.235,17.2,1018108.0
2008-11-06,16.86,16.86,15.105,16.005,1004555.0
2008-11-07,16.365,16.525,15.015,15.275,1008427.0
2008-11-10,16.125,16.645,15.52,16.04,860707.0
2008-11-11,15.63,15.785,14.785,15.11,535473.0
2008-11-12,14.99,15.16,13.98,14.095,718730.0
2008-11-13,14.135,15.195,13.2,15.195,1178418.0
2008-11-14,15.13,15.235,14.195,14.21,1165724.0
2008-11-17,14.625,15.055,14.04,14.04,1130690.0
2008-11-18,14.5,14.705,13.73,14.575,1102612.0
2008-11-19,14.48,14.78,13.73,13.99,1090114.0
2008-11-20,13.73,14.135,12.4,12.56,1033013.0
2008-11-21,13.455,13.69,12.31,13.56,1208230.0
2008-11-24,13.68,16.43,13.655,15.925,1471344.0
2008-11-25,15.68,16.625,15.105,16.265,1381019.0
2008-11-26,16.255,17.695,15.845,17.695,1236554.0
2008-11-27,17.55,18.25,16.745,17.59,343136.0
2008-11-28,17.06,17.995,16.71,17.995,670835.0
2008-12-01,16.925,17.385,15.925,16.28,934671.0
2008-12-02,16.445,16.71,15.455,15.68,859626.0
2008-12-03,15.2,16.15,14.935,15.605,2797607.0
2008-12-04,15.405,16.125,14.715,15.11,718610.0
2008-12-05,14.625,15.11,14.26,14.86,768262.0
2008-12-08,15.955,16.575,15.715,16.28,652359.0
2008-12-09,15.735,17.03,15.735,16.77,973920.0
2008-12-10,17.255,17.93,16.905,17.925,867354.0
2008-12-11,17.75,18.645,16.995,17.11,1060353.0
2008-12-12,16.575,17.875,16.24,17.275,931383.0
2008-12-15,17.32,17.67,16.045,16.45,966305.0
2008-12-16,16.655,17.63,16.475,17.63,976937.0
2008-12-17,17.395,17.995,17.255,17.995,8600.0
2008-12-18,17.795,17.875,15.6,16.085,1630137.0
2008-12-19,16.085,17.035,15.715,16.495,2123138.0
2008-12-22,16.185,16.385,15.235,15.435,911762.0
2008-12-23,15.495,16.17,15.365,15.98,13277145.0
2008-12-24,15.615,15.755,15.19,15.755,327080.0
2008-12-29,16.22,16.46,15.86,16.46,479661.0
2008-12-30,16.3,17.065,16.3,17.065,1784819.0
2008-12-31,17.075,17.32,16.585,17.155,407350.0
2009-01-02,16.95,19.28,16.95,19.195,900639.0
2009-01-05,19.355,19.47,18.54,18.95,1018234.0
2009-01-06,19.56,20.23,18.345,19.73,1069358.0
2009-01-07,19.79,19.79,18.745,19.37,1108111.0
2009-01-08,18.98,19.59,18.515,19.365,712833.0
2009-01-09,19.56,20.17,18.42,18.475,639536.0
2009-01-12,18.175,18.175,17.53,17.74,520618.0
2009-01-13,17.785,18.54,17.52,18.27,685507.0
2009-01-14,17.775,17.93,16.78,17.36,667623.0
2009-01-15,17.18,17.765,16.535,17.765,911501.0
2009-01-16,18.035,18.135,17.255,17.725,925765.0
2009-01-19,17.765,17.93,17.035,17.725,423608.0
2009-01-20,17.74,18.07,17.115,17.165,715948.0
2009-01-21,17.27,17.75,16.635,17.75,796047.0
2009-01-22,17.635,17.635,16.715,16.895,811688.0
2009-01-23,16.665,17.345,16.3,16.945,659737.0
2009-01-26,16.99,17.19,16.22,16.665,711129.0
2009-01-27,16.57,16.975,16.47,16.83,671784.0
2009-01-28,17.195,17.58,16.405,17.425,958502.0
2009-01-29,17.375,17.375,16.97,17.035,725945.0
2009-01-30,17.345,17.345,16.42,16.575,766056.0
2009-02-02,16.48,16.665,15.6,16.055,573911.0
2009-02-03,16.235,16.69,15.935,16.65,561792.0
2009-02-04,16.96,16.975,15.535,15.935,2857958.0
2009-02-05,16.03,16.055,15.59,16.015,2670500.0
2009-02-06,16.195,17.115,16.02,16.3,2939284.0
2009-02-09,16.65,17.14,16.415,16.88,2823243.0
2009-02-10,17.0,17.425,16.73,16.78,3762360.0
2009-02-11,16.87,17.165,15.98,16.015,2855222.0
2009-02-12,15.91,16.3,15.51,16.04,2973039.0
2009-02-13,16.16,16.17,15.24,15.65,1566894.0
2009-02-17,15.36,15.485,14.505,14.81,1138644.0
2009-02-18,14.88,15.69,14.59,15.58,1193336.0
2009-02-19,14.63,15.005,14.23,14.39,5231075.0
2009-02-20,14.305,14.39,13.865,14.085,1385892.0
2009-02-23,14.325,14.325,13.095,13.22,1175605.0
2009-02-24,13.27,13.935,13.05,13.935,1203871.0
2009-02-25,13.855,14.45,13.61,14.37,968108.0
2009-02-26,14.425,14.785,14.17,14.67,912324.0
2009-02-27,15.25,15.295,14.27,15.23,1383039.0
2009-03-02,15.315,15.315,13.865,14.36,1634775.0
2009-03-03,14.5,15.07,14.41,14.555,1447543.0
2009-03-04,14.995,15.445,14.81,15.205,1401483.0
2009-03-05,14.765,15.355,14.63,14.79,991398.0
2009-03-06,15.07,15.25,14.44,14.875,2018453.0
2009-03-09,14.645,15.385,14.63,15.035,720126.0
2009-03-10,15.28,15.755,15.075,15.65,1109178.0
2009-03-11,15.54,16.46,15.205,16.33,1340441.0
2009-03-12,16.3,16.46,15.735,16.135,1449448.0
2009-03-13,16.405,16.405,15.12,15.785,2551310.0
2009-03-16,16.045,16.885,15.73,16.34,1057849.0
2009-03-17,16.46,17.235,15.975,17.235,1103694.0
2009-03-18,16.95,17.36,16.3,17.295,1082627.0
2009-03-19,17.365,17.87,17.365,17.48,822209.0
2009-03-20,17.585,17.97,17.165,17.165,1609584.0
2009-03-23,17.65,18.135,17.495,18.1,702122.0
2009-03-24,17.52,18.005,17.275,17.915,754822.0
2009-03-25,17.915,18.135,17.245,17.695,733518.0
2009-03-26,17.93,18.5,17.93,18.31,798880.0
2009-03-27,18.14,18.14,17.38,17.685,691459.0
2009-03-30,17.16,17.47,16.925,17.47,562556.0
2009-03-31,17.445,18.01,17.415,17.61,533377.0
2009-04-01,17.445,18.33,17.17,18.28,679587.0
2009-04-02,18.795,18.975,17.935,18.06,614566.0
2009-04-03,18.18,18.18,17.26,17.64,842032.0
2009-04-06,17.57,17.65,17.045,17.33,460244.0
2009-04-07,17.12,17.325,16.835,17.325,501130.0
2009-04-08,17.16,17.83,17.105,17.64,586728.0
2009-04-09,18.165,18.54,17.65,17.935,438661.0
2009-04-13,17.61,18.385,17.455,18.245,364172.0
2009-04-14,18.205,18.45,17.765,17.945,577626.0
2009-04-15,18.01,18.02,17.595,17.8,417366.0
2009-04-16,17.975,18.1,17.61,18.02,794518.0
2009-04-17,18.165,18.225,17.675,17.815,437835.0
2009-04-20,17.57,17.57,16.995,17.215,534771.0
2009-04-21,16.71,17.895,16.68,17.88,669975.0
2009-04-22,17.53,18.63,17.47,18.36,1082741.0
2009-04-23,18.37,19.84,18.37,19.66,960238.0
2009-04-24,19.855,20.88,19.655,20.61,1251802.0
2009-04-27,19.93,20.74,19.815,20.48,809765.0
2009-04-28,19.955,21.14,19.955,21.125,644581.0
2009-04-29,21.165,22.425,21.15,22.35,1031303.0
2009-04-30,22.375,22.87,21.825,22.39,1615185.0
2009-05-01,21.965,23.99,21.86,23.82,1320099.0
2009-05-04,24.035,24.505,23.655,24.19,1305734.0
2009-05-05,23.81,24.145,22.84,23.95,1443445.0
2009-05-06,24.17,24.775,24.04,24.23,903655.0
2009-05-07,24.515,24.72,23.56,23.845,1250464.0
2009-05-08,24.27,24.595,23.92,24.26,615192.0
2009-05-11,23.52,24.39,23.445,24.22,509908.0
2009-05-12,24.45,25.08,23.835,24.745,907235.0
2009-05-13,24.235,24.59,23.29,23.29,811766.0
2009-05-14,23.36,24.05,22.815,23.745,891812.0
2009-05-15,23.935,24.35,23.32,23.56,500202.0
2009-05-19,24.66,25.06,24.12,24.58,970863.0
2009-05-20,25.11,25.89,24.75,24.93,831880.0
2009-05-21,24.39,24.515,23.63,23.82,696850.0
2009-05-22,23.86,24.31,23.715,23.92,449149.0
2009-05-25,23.755,24.015,23.7,23.72,110360.0
2009-05-26,23.655,23.835,23.41,23.74,944499.0
2009-05-27,23.885,24.21,23.42,23.43,694814.0
2009-05-28,23.83,24.645,23.7,24.53,541021.0
2009-05-29,24.72,25.455,24.26,24.525,706808.0
2009-06-01,25.085,26.0,24.925,25.905,729398.0
2009-06-02,25.74,26.15,25.135,25.355,1058627.0
2009-06-03,24.965,25.185,23.875,24.105,784862.0
2009-06-04,24.595,24.94,24.45,24.62,622618.0
2009-06-05,25.17,25.325,24.515,24.94,478934.0
2009-06-08,24.595,24.75,24.0,24.66,712950.0
2009-06-09,24.955,25.375,24.635,25.13,497826.0
2009-06-10,25.535,25.7,24.785,25.285,510812.0
2009-06-11,25.29,25.71,25.015,25.595,559490.0
2009-06-12,25.06,25.235,24.735,25.005,451908.0
2009-06-15,24.565,24.745,23.61,23.78,601206.0
2009-06-16,24.19,24.415,23.37,23.55,531715.0
2009-06-17,23.295,23.435,22.79,23.14,1340219.0
2009-06-18,23.085,23.41,22.65,23.045,391694.0
2009-06-19,23.29,23.9,23.205,23.9,548041.0
2009-06-22,23.45,23.575,21.885,21.93,750780.0
2009-06-23,22.065,23.19,22.065,23.07,742804.0
2009-06-24,23.29,23.42,22.735,23.15,934634.0
2009-06-25,22.74,24.39,22.74,24.32,780563.0
2009-06-26,24.18,24.73,23.99,24.64,585482.0
2009-06-29,24.86,25.015,24.44,24.755,381950.0
2009-06-30,24.48,25.095,24.115,24.435,375703.0
2009-07-02,24.415,24.54,23.99,24.22,403933.0
2009-07-03,24.155,24.32,23.81,24.115,206458.0
2009-07-06,23.025,23.23,22.5,22.77,640261.0
2009-07-07,22.835,23.15,22.495,22.655,474664.0
2009-07-08,22.92,23.01,21.635,22.13,646849.0
2009-07-09,22.345,22.805,22.11,22.42,426138.0
2009-07-10,22.11,22.395,21.75,22.395,310811.0
2009-07-13,22.155,22.63,21.615,22.56,347468.0
2009-07-14,22.78,22.875,22.27,22.68,434618.0
2009-07-15,23.015,23.385,22.935,23.075,514866.0
2009-07-16,23.015,23.715,22.835,23.58,458651.0
2009-07-17,23.54,23.575,23.075,23.215,416112.0
2009-07-20,23.41,24.32,23.335,24.32,463491.0
2009-07-21,24.235,24.475,23.615,24.195,447749.0
2009-07-22,23.895,24.385,23.87,23.87,291800.0
2009-07-23,23.825,24.645,23.755,24.565,363240.0
2009-07-24,24.505,24.655,23.975,24.075,447415.0
2009-07-27,24.075,24.32,23.835,24.32,380519.0
2009-07-28,23.745,24.49,23.715,24.145,512884.0
2009-07-29,23.975,24.055,23.51,23.715,307889.0
2009-07-30,23.825,24.295,23.745,24.155,423600.0
2009-07-31,23.835,24.645,23.835,24.235,364448.0
2009-08-04,25.04,25.35,24.81,25.3,588845.0
2009-08-05,25.03,25.35,24.66,25.045,275309.0
2009-08-06,25.07,25.385,24.82,24.82,446749.0
2009-08-07,25.365,25.385,24.77,24.795,364140.0
2009-08-10,24.565,24.82,24.45,24.73,170038.0
2009-08-11,24.875,24.935,23.975,24.055,365583.0
2009-08-12,24.155,24.565,23.745,23.745,814832.0
2009-08-13,24.155,25.875,23.95,25.875,1016727.0
2009-08-14,25.635,26.185,25.36,25.75,681094.0
2009-08-17,24.975,25.44,24.605,25.13,510610.0
2009-08-18,25.18,25.58,25.065,25.425,488115.0
2009-08-19,24.885,25.875,24.885,25.475,608953.0
2009-08-20,25.59,25.875,25.455,25.455,351515.0
2009-08-21,25.835,26.065,25.57,25.66,395111.0
2009-08-24,25.955,25.955,25.455,25.58,415226.0
2009-08-25,25.53,26.145,25.41,25.59,405192.0
2009-08-26,25.595,25.85,24.885,25.245,370349.0
2009-08-27,24.99,25.025,24.09,24.68,567267.0
2009-08-28,24.89,25.22,24.49,24.915,367995.0
2009-08-31,24.565,24.685,23.395,23.85,662032.0
2009-09-01,23.785,24.465,23.36,23.555,630771.0
2009-09-02,23.335,23.69,23.01,23.065,623223.0
2009-09-03,23.245,24.0,23.17,23.91,606604.0
2009-09-04,23.745,24.255,23.745,23.825,308197.0
2009-09-08,23.965,25.21,23.965,25.055,480540.0
2009-09-09,24.8,24.8,24.255,24.435,501675.0
2009-09-10,24.46,25.22,24.46,25.135,439949.0
2009-09-11,25.135,25.375,24.565,24.73,521551.0
2009-09-14,24.565,25.275,24.515,25.18,393750.0
2009-09-15,25.27,25.835,25.18,25.835,512590.0
2009-09-16,25.955,26.995,25.835,26.48,897343.0
2009-09-17,26.695,26.775,26.045,26.595,471289.0
2009-09-18,26.595,26.81,25.695,25.695,412137.0
2009-09-21,25.545,26.005,25.31,25.975,444349.0
2009-09-22,26.53,26.53,25.98,26.25,507505.0
2009-09-23,26.2,26.3,25.58,25.965,432392.0
2009-09-24,26.07,26.11,24.81,24.85,707994.0
2009-09-25,25.22,25.23,24.425,24.95,553824.0
2009-09-28,24.975,25.425,24.54,24.75,462824.0
2009-09-29,24.86,24.86,24.21,24.41,396464.0
2009-09-30,24.62,24.72,24.185,24.375,920045.0
2009-10-01,24.52,24.52,23.45,23.54,682535.0
2009-10-02,23.26,23.8,22.89,23.265,672953.0
2009-10-05,23.355,23.995,23.16,23.89,454655.0
2009-10-06,23.965,24.41,23.94,24.3,572965.0
2009-10-07,24.35,24.82,24.22,24.775,596791.0
2009-10-08,25.045,25.67,24.965,25.515,697681.0
2009-10-09,25.45,25.49,25.07,25.3,294323.0
2009-10-13,25.5,25.555,24.885,25.17,609617.0
2009-10-14,25.415,25.425,24.925,24.98,577865.0
2009-10-15,24.67,25.17,24.54,25.115,478600.0
2009-10-16,24.94,25.21,24.655,25.185,275163.0
2009-10-19,25.275,25.32,24.94,24.99,487729.0
2009-10-20,25.195,27.32,25.18,26.67,1151229.0
2009-10-21,26.255,27.425,26.09,26.82,780322.0
2009-10-22,26.49,26.945,26.09,26.795,618858.0
2009-10-23,26.795,27.19,26.115,26.21,481483.0
2009-10-26,26.42,27.255,25.975,26.255,707187.0
2009-10-27,26.425,26.465,25.18,25.375,782258.0
2009-10-28,24.91,25.32,24.285,24.285,813100.0
2009-10-29,24.365,25.065,24.325,24.775,640342.0
2009-10-30,25.105,25.195,23.67,24.745,605866.0
2009-11-02,24.45,24.71,23.85,24.48,672467.0
2009-11-03,23.84,24.95,23.63,24.835,691880.0
2009-11-04,24.685,25.735,24.615,24.835,702024.0
2009-11-05,25.055,25.68,24.84,25.525,477198.0
2009-11-06,25.145,26.0,25.09,25.68,602612.0
2009-11-09,26.255,26.305,25.78,25.985,390713.0
2009-11-10,25.835,25.845,25.32,25.505,450663.0
2009-11-11,25.745,25.895,25.345,25.435,422416.0
2009-11-12,25.12,25.575,24.965,25.44,502280.0
2009-11-13,25.35,25.67,25.255,25.515,402000.0
2009-11-16,25.605,26.08,25.595,25.8,626589.0
2009-11-17,25.615,25.94,25.205,25.645,638310.0
2009-11-18,25.76,26.18,25.695,26.165,624240.0
2009-11-19,26.19,26.49,25.85,26.435,740821.0
2009-11-20,26.19,26.375,25.795,26.055,427704.0
2009-11-23,26.31,26.325,25.645,25.78,270935.0
2009-11-24,25.77,25.9,25.12,25.345,590472.0
2009-11-25,25.23,25.55,24.955,25.53,479315.0
2009-11-26,25.21,25.27,24.785,24.86,221635.0
2009-11-27,24.425,25.18,24.41,24.91,510140.0
2009-11-30,24.98,25.375,24.86,24.875,500153.0
2009-12-01,25.14,25.9,25.065,25.76,518077.0
2009-12-02,25.72,24612.67,25.72,26.805,621028.0
2009-12-03,26.745,27.475,26.645,27.015,548615.0
2009-12-04,26.665,27.46,26.255,26.785,633814.0
2009-12-07,26.6,27.065,26.6,26.835,532917.0
2009-12-08,26.335,26.475,25.35,25.575,795305.0
2009-12-09,26.025,26.025,24.99,25.695,741345.0
2009-12-10,25.695,26.44,25.55,26.375,601580.0
2009-12-11,26.44,26.72,26.27,26.72,357231.0
2009-12-14,26.835,27.575,26.835,27.535,563013.0
2009-12-15,27.5,27.77,27.24,27.36,454843.0
2009-12-16,27.425,27.585,27.08,27.08,554495.0
2009-12-17,27.115,27.24,26.64,26.705,434836.0
2009-12-18,26.74,27.165,26.075,26.075,622332.0
2009-12-21,26.645,27.265,26.605,27.05,406478.0
2009-12-22,27.01,27.54,26.945,27.54,291060.0
2009-12-23,27.475,28.085,27.42,28.04,414965.0
2009-12-24,27.895,28.305,27.895,28.305,110212.0
2009-12-29,28.265,28.265,27.745,27.81,225291.0
2009-12-30,27.69,28.06,27.67,27.86,179026.0
2009-12-31,28.065,28.175,27.785,27.885,188689.0
2010-01-04,28.205,28.725,28.15,28.52,309622.0
2010-01-05,28.6,28.765,27.91,27.925,442249.0
2010-01-06,28.01,28.155,27.655,27.81,544345.0
2010-01-07,27.875,27.925,26.72,27.3,587533.0
2010-01-08,27.27,27.41,26.815,27.325,451322.0
2010-01-11,27.745,27.745,26.9,27.08,404974.0
2010-01-12,27.005,27.08,26.515,26.785,364745.0
2010-01-13,26.54,26.75,25.92,26.24,958405.0
2010-01-14,26.56,26.56,26.1,26.225,657924.0
2010-01-15,26.3,26.375,25.52,25.52,556792.0
2010-01-18,25.7,26.095,25.685,26.085,192926.0
2010-01-19,26.26,26.26,25.815,26.175,668476.0
2010-01-20,26.175,26.175,25.65,25.845,465864.0
2010-01-21,25.815,25.87,25.075,25.15,519550.0
2010-01-22,25.065,25.14,24.54,24.745,554144.0
2010-01-25,24.875,25.305,24.745,24.9,428348.0
2010-01-26,24.655,25.115,24.435,24.78,638404.0
2010-01-27,24.855,25.23,24.36,24.625,679112.0
2010-01-28,24.76,24.805,24.065,24.625,564911.0
2010-01-29,24.705,25.315,23.63,23.75,949402.0
2010-02-01,23.955,24.395,23.925,24.395,577364.0
2010-02-02,24.68,24.69,24.275,24.575,791269.0
2010-02-03,24.615,24.655,23.865,23.885,640036.0
2010-02-04,23.63,23.63,22.845,22.92,772163.0
2010-02-05,22.61,23.235,22.28,23.175,917090.0
2010-02-08,23.175,23.26,22.7,22.845,677140.0
2010-02-09,22.89,23.81,22.89,23.68,636744.0
2010-02-10,23.745,23.915,23.515,23.56,597667.0
2010-02-11,23.635,24.185,23.455,24.185,510267.0
2010-02-12,24.115,24.12,23.545,23.89,441047.0
2010-02-16,24.18,24.23,23.84,24.155,393623.0
2010-02-17,24.3,24.465,24.005,24.345,431826.0
2010-02-18,24.425,24.68,24.26,24.615,556669.0
2010-02-19,24.81,25.36,24.77,24.95,430997.0
2010-02-22,25.23,25.33,24.97,25.035,575879.0
2010-02-23,24.985,25.315,24.295,24.375,588316.0
2010-02-24,24.37,24.785,24.26,24.465,401687.0
2010-02-25,23.94,24.35,23.175,24.18,641406.0
2010-02-26,24.0,24.145,23.63,23.75,442451.0
2010-03-01,23.57,23.98,23.47,23.875,832502.0
2010-03-02,23.595,23.76,23.52,23.635,551791.0
2010-03-03,23.495,23.58,22.69,23.095,1543371.0
2010-03-04,23.175,23.235,22.89,22.94,709031.0
2010-03-05,23.125,23.29,23.07,23.135,569396.0
2010-03-08,23.35,23.375,23.12,23.175,469803.0
2010-03-09,23.215,23.44,23.185,23.185,466820.0
2010-03-10,23.185,23.585,23.185,23.58,737349.0
2010-03-11,23.43,23.68,23.43,23.66,715012.0
2010-03-12,23.745,23.75,23.415,23.735,389765.0
2010-03-15,23.61,23.61,23.03,23.31,377162.0
2010-03-16,23.31,23.43,23.175,23.415,804583.0
2010-03-17,23.545,23.975,23.49,23.8,580862.0
2010-03-18,23.81,23.915,23.26,23.405,360290.0
2010-03-19,23.405,23.455,22.895,23.06,698309.0
2010-03-22,22.845,23.135,22.69,23.03,306031.0
2010-03-23,23.095,23.16,22.895,23.06,342788.0
2010-03-24,22.92,23.035,22.615,22.685,518864.0
2010-03-25,22.765,22.985,22.405,22.42,454495.0
2010-03-26,22.46,22.815,22.38,22.51,487530.0
2010-03-29,22.805,23.045,22.585,23.02,397709.0
2010-03-30,23.07,23.18,22.875,23.07,395241.0
2010-03-31,22.98,23.135,22.8,22.915,733515.0
2010-04-01,22.99,23.03,22.075,22.165,694481.0
2010-04-05,22.075,22.385,21.785,22.385,886594.0
2010-04-06,22.18,22.51,22.125,22.355,887162.0
2010-04-07,22.105,22.41,22.05,22.295,477658.0
2010-04-08,22.18,22.38,22.025,22.33,602376.0
2010-04-09,22.355,22.84,22.33,22.765,460501.0
2010-04-12,22.74,22.775,22.41,22.55,753178.0
2010-04-13,22.41,22.46,22.195,22.46,1716436.0
2010-04-14,22.245,22.41,22.08,22.205,796929.0
2010-04-15,22.245,22.245,21.965,22.025,437608.0
2010-04-16,22.015,22.015,21.49,21.775,531846.0
2010-04-19,21.635,21.73,21.33,21.73,478881.0
2010-04-20,21.735,21.735,21.405,21.45,597759.0
2010-04-21,21.365,21.54,21.165,21.455,501786.0
2010-04-22,21.12,21.265,20.985,21.235,496398.0
2010-04-23,21.26,21.26,20.98,21.025,463362.0
2010-04-26,20.97,21.185,20.84,21.025,653917.0
2010-04-27,20.995,21.34,20.91,21.125,688889.0
2010-04-28,21.135,21.135,20.475,20.63,725593.0
2010-04-29,20.485,20.64,20.07,20.41,837902.0
2010-04-30,20.35,21.045,20.345,20.63,2581009.0
2010-05-03,20.73,20.805,20.4,20.42,1064226.0
2010-05-04,20.525,20.65,20.195,20.625,620574.0
2010-05-05,20.55,20.955,20.13,20.68,721716.0
2010-05-06,20.55,20.845,19.8,20.435,864758.0
2010-05-07,20.185,20.475,20.005,20.27,784434.0
2010-05-10,20.725,20.745,20.295,20.525,631889.0
2010-05-11,20.395,20.88,20.295,20.74,868750.0
2010-05-12,20.805,21.325,20.78,21.21,603133.0
2010-05-13,21.24,21.425,21.11,21.425,399032.0
2010-05-14,21.215,21.34,20.83,21.34,463779.0
2010-05-17,21.35,21.39,20.865,21.125,504148.0
2010-05-18,21.38,21.48,21.225,21.315,488779.0
2010-05-19,21.285,21.35,20.865,21.07,1018115.0
2010-05-20,20.6,20.88,20.23,20.755,708160.0
2010-05-21,20.205,21.085,20.185,20.96,552902.0
2010-05-25,20.195,21.3,20.195,21.26,834697.0
2010-05-26,21.3,21.405,20.96,20.97,398388.0
2010-05-27,21.165,21.38,21.01,21.235,699381.0
2010-05-28,21.26,21.415,20.97,21.16,731085.0
2010-05-31,21.2,21.215,21.07,21.215,141427.0
2010-06-01,21.05,21.11,20.22,20.26,479575.0
2010-06-02,20.17,20.665,20.16,20.665,416733.0
2010-06-03,20.74,20.765,20.23,20.59,441017.0
2010-06-04,20.35,20.665,19.99,20.12,459465.0
2010-06-07,19.98,20.26,19.67,19.71,430215.0
2010-06-08,19.715,20.18,19.38,19.67,612707.0
2010-06-09,19.965,19.965,19.165,19.19,450388.0
2010-06-10,19.205,19.675,19.2,19.485,473565.0
2010-06-11,19.405,19.715,19.365,19.595,437497.0
2010-06-14,19.855,19.915,19.595,19.62,300219.0
2010-06-15,19.62,20.14,19.595,20.12,282799.0
2010-06-16,20.185,20.35,19.98,20.065,339401.0
2010-06-17,20.065,20.065,19.7,19.825,200914.0
2010-06-18,19.85,20.17,19.775,19.99,302437.0
2010-06-21,20.03,20.27,19.67,19.785,268217.0
2010-06-22,19.74,19.74,19.405,19.41,247113.0
2010-06-23,19.175,19.7,19.175,19.635,369649.0
2010-06-24,19.435,19.675,18.975,19.1,317262.0
2010-06-25,19.365,19.535,19.01,19.365,439780.0
2010-06-28,19.67,19.835,19.445,19.445,444386.0
2010-06-29,19.395,19.395,18.825,18.865,587393.0
2010-06-30,18.735,19.05,18.7,18.71,339278.0
2010-07-02,18.75,18.985,18.295,18.47,335403.0
2010-07-05,18.345,18.345,17.875,18.025,117227.0
2010-07-06,18.295,18.745,18.28,18.695,3145091.0
2010-07-07,18.72,19.51,18.695,19.505,444658.0
2010-07-08,19.625,19.67,19.055,19.495,384220.0
2010-07-09,19.305,19.51,19.055,19.505,518772.0
2010-07-12,19.67,20.485,19.625,20.46,628744.0
2010-07-13,20.915,21.155,20.56,21.04,777309.0
2010-07-14,21.105,21.13,20.53,20.58,480101.0
2010-07-15,20.695,21.38,20.435,21.315,1002734.0
2010-07-16,21.395,21.47,20.775,20.925,407981.0
2010-07-19,20.95,21.175,20.71,20.84,345382.0
2010-07-20,20.66,21.255,20.625,20.965,392515.0
2010-07-21,21.155,21.19,20.555,20.66,443235.0
2010-07-22,20.67,21.115,20.67,21.115,940354.0
2010-07-23,21.24,21.27,20.865,21.09,384164.0
2010-07-26,21.205,21.365,21.03,21.295,592447.0
2010-07-27,21.625,22.29,21.61,22.29,1113987.0
2010-07-28,21.835,21.95,21.51,21.695,443773.0
2010-07-29,21.925,21.96,21.535,21.7,380085.0
2010-07-30,21.675,21.775,21.39,21.635,685262.0
2010-08-03,22.065,22.315,22.01,22.055,364650.0
2010-08-04,22.395,22.395,21.985,22.14,418585.0
2010-08-05,22.24,22.395,22.115,22.29,639080.0
2010-08-06,22.18,22.57,22.165,22.445,484259.0
2010-08-09,22.57,22.625,22.345,22.505,208917.0
2010-08-10,22.43,22.445,21.935,22.175,378568.0
2010-08-11,21.735,21.885,21.46,21.61,290907.0
2010-08-12,21.08,21.795,21.075,21.505,632487.0
2010-08-13,21.1,21.52,21.075,21.37,438412.0
2010-08-16,20.99,21.52,20.99,21.43,338035.0
2010-08-17,21.735,22.18,21.365,21.91,546125.0
2010-08-18,22.0,22.445,21.735,22.29,400024.0
2010-08-19,22.2,22.305,21.795,22.055,654241.0
2010-08-20,22.065,22.125,21.815,22.05,599920.0
2010-08-23,22.305,22.595,22.13,22.315,570377.0
2010-08-24,22.115,22.27,21.395,21.48,538223.0
2010-08-25,21.1,21.455,21.03,21.37,1524174.0
2010-08-26,21.585,21.635,21.0,21.215,833961.0
2010-08-27,21.345,21.505,21.055,21.46,1412543.0
2010-08-30,21.61,21.67,21.37,21.47,874578.0
2010-08-31,21.485,21.595,21.295,21.505,812802.0
2010-09-01,21.595,21.84,21.545,21.76,1322712.0
2010-09-02,21.885,22.22,21.77,22.22,806739.0
2010-09-03,22.355,22.395,22.175,22.28,1091494.0
2010-09-07,22.365,22.365,21.9,22.09,623122.0
2010-09-08,22.23,22.48,22.105,22.105,909771.0
2010-09-09,22.315,22.38,21.695,21.925,513363.0
2010-09-10,21.85,22.42,21.85,22.37,653721.0
2010-09-13,22.56,22.85,22.445,22.675,608339.0
2010-09-14,22.725,22.725,22.38,22.52,784608.0
2010-09-15,22.365,22.61,22.305,22.435,548638.0
2010-09-16,22.355,22.495,22.19,22.315,838928.0
2010-09-17,22.505,22.505,21.99,22.245,2148345.0
2010-09-20,22.155,22.625,22.15,22.455,658923.0
2010-09-21,22.66,22.695,22.345,22.42,748441.0
2010-09-22,22.52,22.695,22.43,22.555,900572.0
2010-09-23,22.51,22.75,22.365,22.58,661502.0
2010-09-24,22.72,23.355,22.62,23.29,1144716.0
2010-09-27,23.305,23.44,23.04,23.255,799678.0
2010-09-28,23.315,23.595,23.08,23.555,725620.0
2010-09-29,23.28,23.795,23.255,23.645,526334.0
2010-09-30,23.655,23.695,23.09,23.695,963709.0
2010-10-01,23.735,23.995,23.63,23.63,745703.0
2010-10-04,23.705,23.73,23.24,23.405,607118.0
2010-10-05,23.405,23.81,23.38,23.705,856497.0
2010-10-06,23.885,24.065,23.61,23.61,1337215.0
2010-10-07,23.62,24.24,23.445,24.235,1005513.0
2010-10-08,24.265,25.16,24.165,25.03,1161103.0
2010-10-12,25.105,25.18,24.68,25.11,695289.0
2010-10-13,25.185,25.475,25.185,25.46,2441763.0
2010-10-14,25.335,25.685,25.27,25.4,997571.0
2010-10-15,25.475,25.675,25.295,25.615,572875.0
2010-10-18,25.685,25.975,25.575,25.965,744591.0
2010-10-19,25.85,25.89,25.06,25.22,1074556.0
2010-10-20,25.195,25.6,25.03,25.445,677796.0
2010-10-21,25.685,25.685,25.06,25.07,646517.0
2010-10-22,25.105,25.32,24.935,25.185,598536.0
2010-10-25,25.445,26.455,25.3,26.165,1486048.0
2010-10-26,26.095,26.32,25.865,26.315,725744.0
2010-10-27,26.335,26.335,25.59,25.915,617650.0
2010-10-28,26.18,26.385,25.61,25.865,745462.0
2010-10-29,25.69,26.345,25.69,26.14,610990.0
2010-11-01,26.18,26.91,26.14,26.61,1035822.0
2010-11-02,26.635,26.845,26.18,26.42,674416.0
2010-11-03,26.62,26.76,25.925,26.255,1533413.0
2010-11-04,26.845,27.415,26.62,27.225,1102444.0
2010-11-05,27.425,27.92,27.325,27.47,1161656.0
2010-11-08,27.705,29.85,27.62,29.81,3658798.0
2010-11-09,30.24,31.955,30.24,30.76,4183248.0
2010-11-10,30.895,30.9,29.785,30.14,2064020.0
2010-11-11,30.3,31.125,30.155,31.12,999443.0
2010-11-12,30.875,31.01,29.66,30.055,1508261.0
2010-11-15,30.055,30.315,29.6,29.765,1205079.0
2010-11-16,29.26,29.37,27.745,28.415,2178394.0
2010-11-17,28.22,29.015,28.21,28.915,901168.0
2010-11-18,29.08,29.725,29.08,29.6,1015586.0
2010-11-19,29.56,30.01,28.89,29.84,1376454.0
2010-11-22,29.95,29.95,29.285,29.76,882163.0
2010-11-23,29.51,29.835,29.32,29.825,940596.0
2010-11-24,30.345,31.235,30.25,31.135,2134889.0
2010-11-25,31.315,31.68,31.235,31.63,507546.0
2010-11-26,31.07,31.435,31.06,31.1,719987.0
2010-11-29,31.07,31.335,30.44,31.095,1087505.0
2010-11-30,31.315,31.39,30.78,30.785,1130446.0
2010-12-01,31.235,31.63,31.215,31.53,1261305.0
2010-12-02,31.39,31.77,31.29,31.4,1250491.0
2010-12-03,31.575,31.575,30.935,31.15,834310.0
2010-12-06,31.235,31.715,31.15,31.715,1241298.0
2010-12-07,31.805,32.235,31.745,31.815,1261116.0
2010-12-08,31.64,31.765,30.655,30.86,1157826.0
2010-12-09,31.24,31.425,30.995,31.315,970493.0
2010-12-10,31.375,32.245,31.365,32.02,823283.0
2010-12-13,32.31,33.165,32.255,32.435,1837984.0
2010-12-14,33.125,33.125,31.78,31.99,1201964.0
2010-12-15,31.77,32.425,31.48,31.69,1285553.0
2010-12-16,31.89,32.375,31.7,32.235,1216689.0
2010-12-17,32.525,33.19,32.325,33.09,2714236.0
2010-12-20,33.14,33.48,32.95,33.14,950966.0
2010-12-21,33.415,33.48,32.99,33.33,934701.0
2010-12-22,33.305,33.48,33.115,33.305,434097.0
2010-12-23,33.42,33.42,32.7,33.165,539387.0
2010-12-24,33.295,33.43,33.095,33.27,75556.0
2010-12-29,32.78,33.53,32.715,33.49,483727.0
2010-12-30,33.51,33.985,33.13,33.295,523190.0
2010-12-31,33.195,33.705,33.155,33.445,319102.0
2011-01-04,33.555,33.795,32.905,33.22,1083012.0
2011-01-05,33.18,33.29,32.725,32.955,787902.0
2011-01-06,33.115,33.47,32.39,32.585,1114058.0
2011-01-07,32.325,32.35,31.23,31.38,1246367.0
2011-01-10,31.29,31.53,30.6,31.445,1405564.0
2011-01-11,32.0,32.22,31.545,31.985,2461469.0
2011-01-12,32.34,32.535,31.92,32.415,981602.0
2011-01-13,32.3,32.73,31.985,32.575,979962.0
2011-01-14,32.365,32.84,32.22,32.8,969516.0
2011-01-17,32.375,32.915,32.375,32.855,200899.0
2011-01-18,33.03,33.745,32.98,33.455,806621.0
2011-01-19,33.38,33.505,32.865,33.03,840387.0
2011-01-20,32.95,32.95,31.255,31.62,1109656.0
2011-01-21,31.935,32.1,31.355,31.355,1103008.0
2011-01-24,31.43,32.245,31.43,32.1,718260.0
2011-01-25,32.075,32.49,31.215,31.635,756002.0
2011-01-26,31.9,32.515,31.61,32.415,937640.0
2011-01-27,32.575,32.815,31.76,32.0,536978.0
2011-01-28,31.76,33.32,31.76,33.165,1651082.0
2011-01-31,33.195,34.78,33.165,34.45,1610516.0
2011-02-01,35.05,36.085,34.815,35.005,1901162.0
2011-02-02,35.635,36.185,35.09,35.24,1599593.0
2011-02-03,35.195,35.245,34.715,35.19,1359124.0
2011-02-04,35.015,35.465,34.095,34.36,785003.0
2011-02-07,34.755,34.755,33.785,33.975,997450.0
2011-02-08,34.0,34.085,33.395,33.95,1037183.0
2011-02-09,34.07,35.165,34.07,34.93,1134171.0
2011-02-10,34.815,35.165,34.365,35.05,783243.0
2011-02-11,35.18,35.18,34.415,34.485,420748.0
2011-02-14,34.855,36.75,34.84,35.805,1393654.0
2011-02-15,36.385,36.485,35.17,35.295,845331.0
2011-02-16,35.27,35.355,34.565,34.93,739709.0
2011-02-17,35.24,35.245,34.79,35.245,669890.0
2011-02-18,35.105,35.19,34.06,34.31,1317300.0
2011-02-22,33.66,34.035,33.14,33.17,1464218.0
2011-02-23,33.075,33.795,32.8,33.105,1555365.0
2011-02-24,32.94,33.645,32.65,32.74,930205.0
2011-02-25,33.27,33.795,33.04,33.415,1273726.0
2011-02-28,33.455,33.605,32.805,32.805,969223.0
2011-03-01,32.915,33.215,32.78,32.78,872479.0
2011-03-02,32.715,32.74,32.135,32.41,1137133.0
2011-03-03,32.615,32.75,32.16,32.665,1392963.0
2011-03-04,32.685,33.345,32.665,32.765,872269.0
2011-03-07,32.635,32.825,30.665,31.445,1745866.0
2011-03-08,31.785,32.06,31.12,31.83,817367.0
2011-03-09,30.915,30.915,30.915,30.915,0.0
2011-03-10,30.7,30.78,30.035,30.3,979731.0
2011-03-11,30.045,30.8,29.875,30.145,627291.0
2011-03-14,24.07,26.475,23.315,26.31,13277322.0
2011-03-15,23.655,26.725,23.32,26.615,9789296.0
2011-03-16,26.51,26.89,23.58,24.425,6748658.0
2011-03-17,24.98,25.23,22.99,23.015,5704803.0
2011-03-18,23.82,24.435,23.485,24.035,4969028.0
2011-03-21,25.52,26.325,24.725,25.8,4556363.0
2011-03-22,26.385,26.655,25.735,26.17,2985891.0
2011-03-23,26.31,26.31,25.315,25.705,2177996.0
2011-03-24,25.735,25.845,25.07,25.07,1610501.0
2011-03-25,24.9,25.755,24.9,25.365,1333100.0
2011-03-28,25.315,25.365,24.275,24.31,2781244.0
2011-03-29,24.16,24.235,23.465,24.075,2770067.0
2011-03-30,24.535,24.615,24.035,24.15,1907872.0
2011-03-31,24.19,24.34,24.025,24.285,1303216.0
2011-04-01,24.415,25.05,24.31,24.515,1623407.0
2011-04-04,24.535,25.11,24.535,24.875,1235651.0
2011-04-05,24.985,25.11,24.535,24.785,1485740.0
2011-04-06,24.985,24.985,24.285,24.36,1317754.0
2011-04-07,24.46,24.55,23.8,23.825,1918360.0
2011-04-08,24.04,24.04,23.625,23.835,1084717.0
2011-04-11,23.86,23.94,22.9,23.095,1915078.0
2011-04-12,22.795,22.995,21.97,22.62,2719144.0
2011-04-13,22.65,23.135,22.51,22.545,2851417.0
2011-04-14,22.485,22.675,22.285,22.42,1317717.0
2011-04-15,22.55,22.86,22.495,22.735,1036021.0
2011-04-18,23.05,23.05,22.395,22.6,1018533.0
2011-04-19,22.61,22.695,22.42,22.6,664929.0
2011-04-20,22.95,23.32,22.735,23.045,1266925.0
2011-04-21,23.27,23.27,22.935,23.135,596267.0
2011-04-25,23.27,23.3,22.845,23.05,424944.0
2011-04-26,22.97,23.27,22.97,23.2,454280.0
2011-04-27,23.32,23.415,22.695,23.295,969487.0
2011-04-28,23.32,23.37,23.05,23.325,774304.0
2011-04-29,23.185,23.475,23.02,23.26,599520.0
2011-05-02,23.32,24.71,23.26,24.315,1640779.0
2011-05-03,24.04,24.64,23.585,23.85,1251238.0
2011-05-04,23.91,23.91,23.175,23.35,1047353.0
2011-05-05,23.075,23.485,22.91,23.05,1386883.0
2011-05-06,22.745,23.335,22.62,22.92,912518.0
2011-05-09,22.975,23.44,22.9,23.26,747519.0
2011-05-10,23.565,23.625,22.95,23.05,709221.0
2011-05-11,23.095,23.095,22.045,22.21,1641227.0
2011-05-12,22.035,22.195,20.985,21.125,2520271.0
2011-05-13,21.3,21.35,21.035,21.185,1244785.0
2011-05-16,21.235,21.96,21.11,21.585,1154966.0
2011-05-17,21.62,21.835,21.47,21.61,4278311.0
2011-05-18,21.845,22.55,21.65,22.245,1350884.0
2011-05-19,22.375,22.41,21.86,22.095,657986.0
2011-05-20,22.095,22.1,21.695,21.95,1366642.0
2011-05-24,22.21,22.76,22.135,22.225,841425.0
2011-05-25,22.325,23.335,22.235,23.125,1190152.0
2011-05-26,23.11,23.3,22.845,23.17,660343.0
2011-05-27,23.32,23.9,23.235,23.565,919740.0
2011-05-30,23.415,23.435,22.525,22.785,867632.0
2011-05-31,22.695,22.9,22.16,22.55,867421.0
2011-06-01,22.485,23.05,22.385,22.87,959943.0
2011-06-02,23.045,23.525,22.87,23.335,1024884.0
2011-06-03,23.125,23.4,22.835,22.95,682508.0
2011-06-06,22.82,23.05,22.07,22.175,757302.0
2011-06-07,22.15,22.4,21.97,22.085,584748.0
2011-06-08,21.95,22.06,21.17,21.55,1135450.0
2011-06-09,21.545,21.745,21.32,21.56,1652658.0
2011-06-10,21.26,21.47,21.135,21.235,1105027.0
2011-06-13,21.085,21.27,20.13,20.485,1440563.0
2011-06-14,20.495,20.66,20.02,20.335,1628047.0
2011-06-15,19.985,20.455,19.91,20.095,1128013.0
2011-06-16,20.095,20.255,19.82,19.91,1121391.0
2011-06-17,19.945,20.285,19.28,19.43,1998858.0
2011-06-20,19.18,19.385,18.87,18.935,1485853.0
2011-06-21,18.955,20.03,18.855,19.905,1155304.0
2011-06-22,19.905,19.98,19.52,19.78,950362.0
2011-06-23,19.735,20.18,19.51,20.11,1247181.0
2011-06-24,20.405,20.555,20.27,20.36,1017436.0
2011-06-27,20.57,20.57,20.21,20.46,818408.0
2011-06-28,20.485,20.785,20.405,20.785,454863.0
2011-06-29,20.89,21.09,20.555,20.965,630080.0
2011-06-30,20.965,21.305,20.83,21.27,606501.0
2011-07-04,21.39,21.74,21.165,21.715,360046.0
2011-07-05,21.8,21.805,20.99,21.245,1539094.0
2011-07-06,21.345,21.505,21.195,21.5,1141400.0
2011-07-07,21.44,21.55,21.045,21.315,1019754.0
2011-07-08,21.255,21.32,20.99,21.265,664778.0
2011-07-11,21.405,21.405,20.57,20.655,1026808.0
2011-07-12,20.53,20.705,20.295,20.435,1196413.0
2011-07-13,20.435,21.015,20.41,20.655,772346.0
2011-07-14,20.89,20.92,20.2,20.27,616069.0
2011-07-15,20.395,20.46,20.085,20.175,505453.0
2011-07-18,20.21,20.57,19.995,20.46,553835.0
2011-07-19,20.595,20.785,20.485,20.78,620757.0
2011-07-20,20.865,20.87,20.62,20.685,3917742.0
2011-07-21,20.745,21.39,20.695,21.29,803474.0
2011-07-22,21.33,21.75,21.265,21.68,1140508.0
2011-07-25,21.525,22.425,21.305,22.035,1390777.0
2011-07-26,21.83,22.62,21.59,22.4,1965835.0
2011-07-27,22.325,22.37,21.53,21.605,1575625.0
2011-07-28,21.5,22.015,21.24,21.665,646405.0
2011-07-29,21.23,21.49,20.98,21.245,754036.0
2011-08-02,21.03,21.34,20.57,20.57,779981.0
2011-08-03,20.51,20.57,19.865,20.57,1191419.0
2011-08-04,19.95,20.22,19.76,19.865,2281081.0
2011-08-05,19.24,20.185,19.075,19.885,1941579.0
2011-08-08,19.49,19.49,18.31,18.74,2353380.0
2011-08-09,19.025,19.025,17.125,18.095,5118172.0
2011-08-10,18.06,18.545,17.115,18.12,3306673.0
2011-08-11,18.16,18.855,17.86,18.795,1929546.0
2011-08-12,18.955,18.965,18.615,18.765,1060626.0
2011-08-15,18.925,19.55,18.87,19.535,903899.0
2011-08-16,19.485,19.485,18.565,18.69,1526909.0
2011-08-17,18.815,19.065,18.505,18.565,709268.0
2011-08-18,18.28,18.385,17.72,17.76,1103045.0
2011-08-19,17.56,17.92,17.1,17.185,1242466.0
2011-08-22,17.725,17.725,17.185,17.25,771895.0
2011-08-23,17.47,18.045,17.375,18.045,1134881.0
2011-08-24,18.055,18.395,17.885,18.38,1079775.0
2011-08-25,18.43,18.545,18.205,18.42,939272.0
2011-08-26,18.28,18.37,17.66,18.285,1330158.0
2011-08-29,18.48,18.62,18.36,18.565,657339.0
2011-08-30,18.57,18.93,18.445,18.855,543203.0
2011-08-31,18.855,19.18,18.73,19.005,827165.0
2011-09-01,19.215,19.44,18.975,19.025,1207899.0
2011-09-02,18.83,18.83,18.445,18.59,819151.0
2011-09-06,18.03,18.565,18.02,18.31,971509.0
2011-09-07,18.555,19.05,18.455,18.925,630395.0
2011-09-08,18.78,18.9,18.52,18.615,666706.0
2011-09-09,18.335,18.495,17.725,17.775,982204.0
2011-09-12,17.325,17.41,16.84,17.14,1015608.0
2011-09-13,17.15,17.535,17.1,17.335,805028.0
2011-09-14,17.435,17.545,16.965,17.335,762846.0
2011-09-15,17.485,17.995,17.435,17.9,885353.0
2011-09-16,17.995,18.145,17.595,17.65,1721211.0
2011-09-19,17.225,17.47,17.14,17.29,572738.0
2011-09-20,17.47,17.495,16.89,16.925,782417.0
2011-09-21,16.915,17.41,16.765,16.765,1618317.0
2011-09-22,16.63,16.63,15.81,16.23,3002926.0
2011-09-23,15.965,16.115,15.685,15.885,1025659.0
2011-09-26,15.885,16.415,15.425,16.415,1147881.0
2011-09-27,16.965,17.32,16.68,16.8,1369148.0
2011-09-28,17.11,17.145,15.99,16.01,984799.0
2011-09-29,16.295,16.36,15.8,16.075,1167400.0
2011-09-30,15.545,16.37,15.36,16.17,1465669.0
2011-10-03,15.655,15.935,15.2,15.33,1086183.0
2011-10-04,14.8,15.915,14.8,15.875,1674604.0
2011-10-05,15.925,16.79,15.78,16.63,979297.0
2011-10-06,16.805,17.505,16.63,17.17,1485567.0
2011-10-07,17.195,17.435,16.74,16.75,1337936.0
2011-10-11,17.175,17.63,17.17,17.285,3346354.0
2011-10-12,17.445,18.07,17.31,17.765,1302578.0
2011-10-13,17.86,17.86,17.38,17.69,888527.0
2011-10-14,17.84,18.05,17.69,18.05,1224283.0
2011-10-17,18.095,18.095,17.41,17.48,786402.0
2011-10-18,17.36,18.145,17.225,18.07,1495462.0
2011-10-19,17.91,18.07,17.12,17.245,1496614.0
2011-10-20,17.15,17.285,16.63,16.73,3271680.0
2011-10-21,16.915,17.11,16.645,17.015,1100419.0
2011-10-24,17.075,17.615,17.075,17.58,1257478.0
2011-10-25,17.565,18.125,17.255,17.545,1563851.0
2011-10-26,17.63,17.91,17.16,17.655,1388787.0
2011-10-27,18.28,19.22,18.15,18.99,2524468.0
2011-10-28,18.86,19.07,18.57,18.885,1157739.0
2011-10-31,18.63,18.725,17.935,17.975,981443.0
2011-11-01,17.445,17.965,17.27,17.69,1390078.0
2011-11-02,17.725,18.185,17.725,18.095,806245.0
2011-11-03,18.16,18.53,17.935,18.355,1222487.0
2011-11-04,18.515,18.63,17.775,18.295,1623110.0
2011-11-07,17.655,17.86,16.605,17.1,3035405.0
2011-11-08,17.145,17.62,17.145,17.345,2176119.0
2011-11-09,17.1,17.135,16.57,16.58,2657841.0
2011-11-10,16.74,16.925,16.355,16.545,1540992.0
2011-11-11,16.645,17.125,16.645,16.83,738035.0
2011-11-14,16.805,16.96,16.605,16.96,760793.0
2011-11-15,16.95,17.355,16.815,17.27,1326158.0
2011-11-16,17.175,17.455,16.875,16.91,4100862.0
2011-11-17,16.815,16.89,16.2,16.345,1168587.0
2011-11-18,16.59,16.64,16.195,16.285,889253.0
2011-11-21,16.12,16.12,15.595,15.85,2157791.0
2011-11-22,15.63,15.73,15.33,15.37,1166674.0
2011-11-23,15.2,15.31,14.765,14.825,1252254.0
2011-11-24,15.11,15.125,14.7,14.715,238784.0
2011-11-25,14.715,14.885,14.495,14.595,634272.0
2011-11-28,15.085,15.43,15.025,15.32,1432860.0
2011-11-29,15.385,15.54,15.11,15.15,1240153.0
2011-11-30,15.545,16.26,15.455,16.235,1067385.0
2011-12-01,16.16,16.235,15.83,15.99,1482594.0
2011-12-02,16.295,16.52,16.22,16.28,1332820.0
2011-12-05,16.37,16.765,16.285,16.33,633186.0
2011-12-06,16.32,16.32,15.89,15.9,838844.0
2011-12-07,15.78,16.01,15.505,15.975,1152575.0
2011-12-08,15.75,16.035,15.37,15.465,751819.0
2011-12-09,15.42,15.91,15.42,15.79,576723.0
2011-12-12,15.545,15.675,15.285,15.47,777221.0
2011-12-13,15.47,15.805,14.9,15.16,1024181.0
2011-12-14,14.985,15.25,14.885,14.95,1114163.0
2011-12-15,14.965,15.285,14.965,15.01,1062317.0
2011-12-16,15.0,15.435,14.915,14.915,1800309.0
2011-12-19,14.915,15.0,14.79,14.965,970479.0
2011-12-20,15.125,15.445,15.085,15.36,964902.0
2011-12-21,15.465,15.565,15.21,15.565,667755.0
2011-12-22,15.545,15.775,15.445,15.54,949189.0
2011-12-23,15.52,15.64,15.32,15.38,446255.0
2011-12-28,15.25,15.25,14.905,15.025,471304.0
2011-12-29,15.085,15.33,14.99,15.33,287089.0
2011-12-30,15.33,15.555,15.25,15.555,421390.0
2012-01-03,15.97,16.105,15.715,16.055,927771.0
2012-01-04,16.165,16.35,15.85,16.315,678057.0
2012-01-05,16.29,16.325,16.055,16.205,474032.0
2012-01-06,16.25,16.25,15.98,16.12,372501.0
2012-01-09,16.18,16.205,15.92,15.96,523616.0
2012-01-10,16.2,16.23,15.91,16.115,821417.0
2012-01-11,16.205,16.61,16.09,16.585,680880.0
2012-01-12,16.755,17.525,16.61,17.465,3889709.0
2012-01-13,17.405,17.565,16.935,17.45,1137084.0
2012-01-16,17.49,18.54,17.405,18.345,719985.0
2012-01-17,18.665,18.665,18.1,18.505,1535015.0
2012-01-18,18.465,19.4,18.355,19.35,2065978.0
2012-01-19,19.585,19.67,19.375,19.63,1315478.0
2012-01-20,19.535,19.73,19.28,19.69,1360041.0
2012-01-23,19.715,20.28,19.45,20.1,1826555.0
2012-01-24,19.9,20.015,19.695,19.89,3651384.0
2012-01-25,19.95,20.305,19.56,20.155,1709673.0
2012-01-26,20.21,20.33,19.825,20.01,930750.0
2012-01-27,19.94,20.205,19.855,20.05,685180.0
2012-01-30,19.975,20.01,19.58,19.99,2052970.0
2012-01-31,20.06,20.17,19.57,19.655,873565.0
2012-02-01,19.56,19.99,19.535,19.815,1146060.0
2012-02-02,19.935,20.245,19.755,19.915,822604.0
2012-02-03,20.025,20.16,19.855,19.925,1077677.0
2012-02-06,19.855,19.94,19.67,19.89,731196.0
2012-02-07,20.025,20.07,19.665,19.89,922592.0
2012-02-08,19.91,19.94,19.425,19.5,748327.0
2012-02-09,19.695,19.855,19.5,19.74,1918122.0
2012-02-10,20.16,20.17,19.445,19.58,1332543.0
2012-02-13,19.695,19.83,19.145,19.225,946918.0
2012-02-14,19.225,19.225,18.54,18.845,1880505.0
2012-02-15,18.85,19.14,18.785,19.14,1310051.0
2012-02-16,19.215,19.855,19.03,19.78,966189.0
2012-02-17,19.855,20.295,19.825,20.22,1243752.0
2012-02-21,20.695,21.325,20.45,21.2,2046477.0
2012-02-22,21.2,22.335,21.115,21.785,4798621.0
2012-02-23,21.835,21.845,21.08,21.16,2420097.0
2012-02-24,21.31,21.395,21.125,21.295,1319219.0
2012-02-27,21.08,21.21,20.83,21.065,904201.0
2012-02-28,21.115,21.15,20.87,20.955,788909.0
2012-02-29,20.785,21.165,20.33,20.535,1606668.0
2012-03-01,20.39,20.87,20.39,20.625,941125.0
2012-03-02,20.61,20.7,19.91,20.22,892852.0
2012-03-05,20.155,20.28,19.865,20.11,1010820.0
2012-03-06,19.69,19.77,19.155,19.41,1404142.0
2012-03-07,19.45,19.61,19.105,19.365,1235163.0
2012-03-08,19.47,19.62,19.365,19.57,929242.0
2012-03-09,19.68,19.84,19.475,19.77,699196.0
2012-03-12,19.83,20.12,19.57,19.88,913681.0
2012-03-13,19.99,20.5,19.73,20.39,986987.0
2012-03-14,20.5,20.5,19.145,19.2,1672896.0
2012-03-15,19.25,19.63,18.835,19.365,1419733.0
2012-03-16,19.365,19.62,19.07,19.39,4036660.0
2012-03-19,19.52,19.89,19.475,19.645,1093976.0
2012-03-20,19.475,19.69,19.18,19.645,1042276.0
2012-03-21,19.69,19.69,19.255,19.275,831426.0
2012-03-22,19.325,19.335,18.81,19.08,1513926.0
2012-03-23,19.095,19.495,19.035,19.2,703606.0
2012-03-26,19.39,19.39,18.715,19.115,1400497.0
2012-03-27,19.115,19.18,18.86,18.995,778298.0
2012-03-28,18.955,18.98,18.335,18.41,1014308.0
2012-03-29,18.4,18.41,17.58,18.255,6620519.0
2012-03-30,18.42,18.445,17.745,18.17,1067751.0
2012-04-02,18.035,18.3,18.01,18.155,875165.0
2012-04-03,18.055,18.055,17.465,17.56,1302610.0
2012-04-04,17.4,17.635,17.195,17.45,976567.0
2012-04-05,17.3,17.425,17.135,17.24,1237979.0
2012-04-09,17.095,17.195,16.875,17.015,794458.0
2012-04-10,17.095,17.145,16.645,16.89,761714.0
2012-04-11,16.925,17.075,16.78,16.815,874198.0
2012-04-12,16.875,17.8,16.815,17.775,1084057.0
2012-04-13,17.57,17.655,17.255,17.355,1437377.0
2012-04-16,17.465,17.63,17.28,17.38,4756172.0
2012-04-17,17.535,18.14,17.425,17.975,1496090.0
2012-04-18,17.815,18.025,17.61,17.72,1222101.0
2012-04-19,17.885,18.095,17.74,17.885,2320069.0
2012-04-20,18.3,18.96,18.055,18.68,1553702.0
2012-04-23,18.25,18.31,17.985,18.08,2388654.0
2012-04-24,18.085,18.205,17.945,17.96,1320164.0
2012-04-25,18.0,18.315,17.96,18.3,681225.0
2012-04-26,18.195,18.42,18.165,18.31,460996.0
2012-04-27,18.375,18.605,18.29,18.555,454568.0
2012-04-30,18.51,18.595,18.3,18.555,849575.0
2012-05-01,19.055,19.47,18.9,19.07,2472203.0
2012-05-02,18.98,19.605,18.955,19.565,892213.0
2012-05-03,19.775,19.93,19.105,19.275,1705653.0
2012-05-04,19.115,19.14,18.665,18.985,1253021.0
2012-05-07,18.875,19.115,18.715,18.98,768708.0
2012-05-08,18.875,18.875,18.06,18.475,916049.0
2012-05-09,18.08,18.59,17.89,18.425,849929.0
2012-05-10,18.485,18.58,18.11,18.25,842138.0
2012-05-11,17.96,18.58,17.89,18.325,557489.0
2012-05-14,17.89,18.12,17.715,17.945,563070.0
2012-05-15,17.86,17.945,16.965,17.01,1026752.0
2012-05-16,16.905,17.4,16.55,16.645,924794.0
2012-05-17,16.66,16.96,16.5,16.525,819999.0
2012-05-18,16.79,16.84,16.365,16.415,632626.0
2012-05-22,16.73,16.96,16.43,16.55,716464.0
2012-05-23,16.285,16.745,15.98,16.745,914164.0
2012-05-24,16.78,16.84,16.575,16.82,835559.0
2012-05-25,16.85,16.875,16.62,16.77,446848.0
2012-05-28,16.735,16.96,16.73,16.77,138328.0
2012-05-29,16.88,17.34,16.875,17.22,1526990.0
2012-05-30,16.915,16.96,16.685,16.815,829551.0
2012-05-31,16.975,17.12,16.455,16.855,1014314.0
2012-06-01,16.45,16.625,16.16,16.475,584305.0
2012-06-04,16.415,16.525,16.12,16.305,716773.0
2012-06-05,16.355,16.805,16.315,16.765,487112.0
2012-06-06,16.915,17.355,16.875,17.12,1005644.0
2012-06-07,17.135,17.525,16.905,16.94,894048.0
2012-06-08,16.975,17.075,16.645,16.735,518005.0
2012-06-11,17.045,17.135,16.575,16.645,918264.0
2012-06-12,16.67,17.01,16.61,17.01,730447.0
2012-06-13,16.9,17.325,16.805,17.245,1024576.0
2012-06-14,17.305,17.605,17.12,17.355,894459.0
2012-06-15,17.355,17.995,17.355,17.995,2342385.0
2012-06-18,17.89,18.42,17.745,18.145,910436.0
2012-06-19,18.085,18.665,18.085,18.58,1042236.0
2012-06-20,18.595,18.615,18.19,18.36,568961.0
2012-06-21,18.41,18.705,17.995,18.19,1180235.0
2012-06-22,18.41,18.555,18.165,18.53,716660.0
2012-06-25,18.3,18.335,17.825,17.935,793538.0
2012-06-26,17.995,18.115,17.855,18.07,844211.0
2012-06-27,18.23,18.89,18.115,18.725,1268576.0
2012-06-28,18.545,19.145,18.345,19.1,1072888.0
2012-06-29,19.35,19.47,18.87,19.075,1141569.0
2012-07-03,19.07,19.99,19.015,19.715,1000358.0
2012-07-04,19.735,19.91,19.63,19.885,293433.0
2012-07-05,19.81,19.82,19.35,19.39,994868.0
2012-07-06,19.215,19.325,19.085,19.29,504043.0
2012-07-09,19.27,19.53,19.125,19.3,582790.0
2012-07-10,19.33,19.605,18.95,19.095,778778.0
2012-07-11,19.025,19.375,19.025,19.195,573178.0
2012-07-12,19.035,19.135,18.65,19.0,615335.0
2012-07-13,18.95,19.445,18.925,19.315,645463.0
2012-07-16,19.16,19.29,18.975,19.05,2030190.0
2012-07-17,19.085,19.195,18.81,18.955,464454.0
2012-07-18,18.915,19.18,18.845,19.05,437162.0
2012-07-19,19.06,19.52,18.915,19.41,1993402.0
2012-07-20,19.385,19.665,19.16,19.5,633017.0
2012-07-23,19.12,19.135,18.82,19.06,2435135.0
2012-07-24,18.98,19.035,18.515,18.7,487062.0
2012-07-25,18.685,19.075,18.48,19.06,689811.0
2012-07-26,19.16,19.375,19.0,19.305,853038.0
2012-07-27,18.77,19.095,18.215,18.83,2935831.0
2012-07-30,18.635,18.78,18.25,18.47,1060882.0
2012-07-31,18.46,18.46,17.855,17.91,1421560.0
2012-08-01,17.915,17.975,17.43,17.44,1131856.0
2012-08-02,17.285,17.59,17.08,17.355,979343.0
2012-08-03,17.61,17.78,17.48,17.635,626990.0
2012-08-07,17.695,17.97,17.635,17.855,976572.0
2012-08-08,17.795,17.925,17.43,17.54,2260776.0
2012-08-09,17.44,17.735,17.38,17.575,610862.0
2012-08-10,17.62,17.635,17.345,17.635,1318262.0
2012-08-13,17.635,17.635,17.19,17.295,783751.0
2012-08-14,17.31,17.44,17.295,17.38,651058.0
2012-08-15,17.31,17.88,17.275,17.83,4840609.0
2012-08-16,17.91,18.98,17.91,18.925,1694116.0
2012-08-17,18.835,19.22,18.835,19.025,834125.0
2012-08-20,18.955,19.18,18.69,19.05,561939.0
2012-08-21,19.125,19.555,19.035,19.22,941954.0
2012-08-22,19.23,19.605,19.16,19.39,689049.0
2012-08-23,19.375,19.535,19.145,19.445,466662.0
2012-08-24,19.27,19.445,19.145,19.155,654971.0
2012-08-27,18.7,19.22,18.7,18.955,523330.0
2012-08-28,18.955,18.975,18.72,18.75,921875.0
2012-08-29,18.835,18.845,18.575,18.71,438416.0
2012-08-30,18.605,18.685,18.435,18.515,1089966.0
2012-08-31,18.555,18.64,18.215,18.315,737994.0
2012-09-04,18.225,18.29,18.0,18.06,2161869.0
2012-09-05,18.095,18.37,17.97,18.335,666468.0
2012-09-06,18.42,18.42,18.12,18.31,714008.0
2012-09-07,18.25,18.81,18.25,18.745,769102.0
2012-09-10,18.685,18.965,18.545,18.59,476209.0
2012-09-11,18.52,18.78,18.335,18.455,409664.0
2012-09-12,18.565,18.565,17.915,18.01,1233910.0
2012-09-13,17.91,18.205,17.89,18.145,1232648.0
2012-09-14,18.315,18.46,17.91,17.995,1216581.0
2012-09-17,18.01,18.055,17.735,17.97,656930.0
2012-09-18,17.985,18.23,17.84,18.12,999269.0
2012-09-19,18.205,18.24,17.825,17.915,583501.0
2012-09-20,17.805,17.96,17.71,17.91,511523.0
2012-09-21,17.975,18.06,17.62,17.645,2300561.0
2012-09-24,17.645,17.755,17.355,17.5,636640.0
2012-09-25,17.415,17.725,17.215,17.26,1159229.0
2012-09-26,17.07,17.14,16.495,16.575,1977515.0
2012-09-27,16.67,16.96,16.19,16.855,1268881.0
2012-09-28,16.795,16.805,16.29,16.41,1434621.0
2012-10-01,16.53,16.745,16.375,16.525,961222.0
2012-10-02,16.585,16.945,16.55,16.925,2589190.0
2012-10-03,16.925,16.925,16.325,16.43,1359227.0
2012-10-04,16.6,16.72,16.435,16.555,1422563.0
2012-10-05,16.585,16.67,16.3,16.345,635693.0
2012-10-09,16.37,16.41,16.07,16.17,1103104.0
2012-10-10,16.285,16.42,16.095,16.165,478866.0
2012-10-11,16.195,16.23,15.965,16.085,772478.0
2012-10-12,16.075,16.195,15.95,16.025,2003679.0
2012-10-15,16.01,16.11,15.855,16.075,461594.0
2012-10-16,16.165,16.455,16.155,16.455,503010.0
2012-10-17,16.48,16.525,16.265,16.525,694085.0
2012-10-18,16.41,16.77,16.395,16.755,792295.0
2012-10-19,16.67,16.745,16.3,16.385,787217.0
2012-10-22,16.385,16.49,16.155,16.31,704543.0
2012-10-23,16.07,16.105,15.805,15.94,1052960.0
2012-10-24,16.01,16.105,15.735,15.775,536462.0
2012-10-25,15.915,16.155,15.855,16.145,463971.0
2012-10-26,16.105,16.29,15.985,16.19,450974.0
2012-10-29,16.07,16.19,15.95,16.025,124223.0
2012-10-30,16.275,16.35,16.045,16.35,252857.0
2012-10-31,16.41,16.71,16.3,16.6,765366.0
2012-11-01,15.985,16.015,15.315,15.77,3514980.0
2012-11-02,15.75,15.965,15.595,15.845,3417805.0
2012-11-05,15.87,15.965,15.625,15.64,889382.0
2012-11-06,15.785,15.785,15.595,15.675,869327.0
2012-11-07,15.75,15.75,15.295,15.315,1609114.0
2012-11-08,15.21,15.23,14.755,14.755,1618702.0
2012-11-09,14.655,15.065,14.62,15.03,2796947.0
2012-11-12,15.17,15.185,15.015,15.135,1643412.0
2012-11-13,15.085,15.16,14.885,14.885,513022.0
2012-11-14,14.86,14.955,14.405,14.43,1019609.0
2012-11-15,14.43,14.5,14.185,14.355,803126.0
2012-11-16,14.395,14.475,14.14,14.455,867619.0
2012-11-19,14.69,14.69,14.51,14.69,729470.0
2012-11-20,14.695,14.725,14.32,14.475,840161.0
2012-11-21,14.345,14.51,14.33,14.37,886516.0
2012-11-22,14.475,14.475,14.345,14.43,167778.0
2012-11-23,14.515,15.025,14.395,14.99,1383202.0
2012-11-26,14.91,14.91,14.69,14.875,807268.0
2012-11-27,14.885,15.075,14.785,15.025,1439744.0
2012-11-28,14.86,15.53,14.775,15.51,2196186.0
2012-11-29,15.52,15.835,15.51,15.76,1232796.0
2012-11-30,15.835,15.855,15.39,15.53,762000.0
2012-12-03,15.53,15.65,15.4,15.45,651060.0
2012-12-04,15.425,15.655,15.34,15.65,1155605.0
2012-12-05,15.675,16.075,15.505,15.81,1221074.0
2012-12-06,15.95,15.985,15.795,15.93,612933.0
2012-12-07,16.0,16.11,15.715,15.81,607229.0
2012-12-10,15.81,15.985,15.57,15.955,1160523.0
2012-12-11,15.985,16.325,15.965,16.29,1269203.0
2012-12-12,16.37,16.465,16.225,16.465,878342.0
2012-12-13,16.495,16.495,16.25,16.405,508888.0
2012-12-14,16.29,16.61,16.29,16.525,1061578.0
2012-12-17,16.705,17.095,16.575,17.005,1351768.0
2012-12-18,17.095,17.215,16.925,17.14,1345988.0
2012-12-19,17.235,17.575,17.185,17.575,1155277.0
2012-12-20,17.525,17.67,17.49,17.655,1317975.0
2012-12-21,17.655,17.655,17.01,17.065,2312719.0
2012-12-24,16.925,17.125,16.82,16.975,387999.0
2012-12-27,16.96,16.96,16.65,16.82,618657.0
2012-12-28,16.665,16.785,16.495,16.54,532622.0
2012-12-31,16.51,16.97,16.47,16.875,483534.0
2013-01-02,17.125,17.255,17.01,17.19,890603.0
2013-01-03,17.2,17.26,16.935,17.005,484703.0
2013-01-04,16.88,17.02,16.57,16.675,1125498.0
2013-01-07,16.54,16.97,16.425,16.95,699869.0
2013-01-08,16.88,16.91,16.63,16.84,633310.0
2013-01-09,16.925,17.2,16.91,17.2,654146.0
2013-01-10,17.225,17.71,17.225,17.615,1251445.0
2013-01-11,17.78,17.78,17.305,17.365,690630.0
2013-01-14,17.555,18.07,17.415,17.975,1625574.0
2013-01-15,17.82,18.555,17.82,18.225,3246266.0
2013-01-16,18.215,18.345,17.865,17.905,834351.0
2013-01-17,17.96,18.44,17.935,18.09,816102.0
2013-01-18,18.185,18.475,18.115,18.39,2631953.0
2013-01-21,18.51,18.69,18.39,18.69,2562552.0
2013-01-22,18.7,18.71,18.31,18.39,672170.0
2013-01-23,18.305,18.615,18.305,18.39,529985.0
2013-01-24,18.46,18.845,18.415,18.59,576068.0
2013-01-25,18.71,18.785,18.4,18.555,402272.0
2013-01-28,18.56,18.69,18.26,18.27,1102023.0
2013-01-29,18.19,18.37,17.81,18.345,2722263.0
2013-01-30,18.415,18.77,18.355,18.605,1277298.0
2013-01-31,18.655,18.675,18.415,18.52,1169393.0
2013-02-01,18.725,18.795,18.525,18.71,672733.0
2013-02-04,18.69,18.77,18.495,18.735,829996.0
2013-02-05,18.71,18.965,18.605,18.65,859019.0
2013-02-06,18.63,18.87,18.58,18.725,816897.0
2013-02-07,18.795,18.795,18.59,18.655,982092.0
2013-02-08,18.655,18.93,18.57,18.7,1349300.0
2013-02-11,18.475,18.59,17.865,18.13,3911858.0
2013-02-12,18.09,18.595,18.03,18.165,2425460.0
2013-02-13,18.165,18.425,17.915,18.155,1063103.0
2013-02-14,18.13,18.605,18.095,18.525,1060887.0
2013-02-15,18.595,18.865,18.57,18.725,1182593.0
2013-02-19,18.775,19.465,18.775,19.395,2121160.0
2013-02-20,19.425,20.025,19.035,19.15,2493238.0
2013-02-21,18.95,19.24,18.795,19.215,2016065.0
2013-02-22,19.21,19.56,19.21,19.33,983998.0
2013-02-25,19.5,19.58,19.045,19.08,1095389.0
2013-02-26,19.0,19.15,18.495,18.62,2434607.0
2013-02-27,18.56,19.12,18.525,19.0,996996.0
2013-02-28,18.975,19.07,18.865,18.95,994335.0
2013-03-01,18.905,18.905,18.33,18.495,1467904.0
2013-03-04,18.31,18.465,18.045,18.14,834560.0
2013-03-05,18.15,18.46,18.15,18.28,1198338.0
2013-03-06,18.44,18.555,18.32,18.525,674788.0
2013-03-07,18.595,18.64,18.475,18.57,647116.0
2013-03-08,18.555,18.62,18.4,18.605,465811.0
2013-03-11,18.57,19.045,18.525,19.01,863675.0
2013-03-12,18.88,19.225,18.865,19.035,1101717.0
2013-03-13,18.965,18.99,18.525,18.7,1070604.0
2013-03-14,18.82,18.845,18.46,18.615,1338839.0
2013-03-15,18.535,18.965,18.535,18.795,1441384.0
2013-03-18,18.69,18.785,18.52,18.64,450839.0
2013-03-19,18.615,18.805,18.545,18.595,849055.0
2013-03-20,18.75,18.845,18.52,18.745,604021.0
2013-03-21,18.795,18.82,18.63,18.69,669637.0
2013-03-22,18.845,19.085,18.81,18.94,897698.0
2013-03-25,18.95,19.13,18.645,18.77,596310.0
2013-03-26,18.83,18.935,18.55,18.595,477112.0
2013-03-27,18.57,18.64,18.26,18.585,528026.0
2013-03-28,18.415,18.615,18.215,18.24,846172.0
2013-04-01,18.205,18.39,17.91,18.0,564334.0
2013-04-02,17.99,18.13,17.885,17.92,1189852.0
2013-04-03,17.85,17.87,16.985,17.105,3023937.0
2013-04-04,17.01,17.245,16.9,17.15,947280.0
2013-04-05,17.1,17.245,16.9,17.135,1045433.0
2013-04-08,17.01,17.175,16.89,17.09,652110.0
2013-04-09,17.1,17.42,17.005,17.42,705242.0
2013-04-10,17.42,17.48,17.125,17.33,786930.0
2013-04-11,17.235,17.33,17.045,17.125,995368.0
2013-04-12,17.115,17.115,16.475,16.595,1024437.0
2013-04-15,16.44,16.545,15.95,16.06,1324563.0
2013-04-16,16.14,16.225,16.01,16.14,1205881.0
2013-04-17,16.05,16.05,15.48,15.695,1335162.0
2013-04-18,15.715,16.0,15.575,15.785,556263.0
2013-04-19,15.73,15.87,15.575,15.75,837365.0
2013-04-22,15.755,16.235,15.755,16.01,650776.0
2013-04-23,16.07,16.46,16.035,16.19,1569548.0
2013-04-24,16.19,17.2,16.19,17.135,1377772.0
2013-04-25,17.195,17.22,16.655,16.82,731531.0
2013-04-26,16.815,16.95,16.405,16.57,1104121.0
2013-04-29,16.59,16.815,16.51,16.625,379906.0
2013-04-30,16.59,17.005,16.365,16.995,915500.0
2013-05-01,16.27,17.125,16.095,16.915,1649776.0
2013-05-02,16.875,16.95,16.52,16.88,967311.0
2013-05-03,16.96,17.325,16.915,17.265,889543.0
2013-05-06,17.29,17.445,17.16,17.4,491104.0
2013-05-07,17.35,17.705,17.295,17.645,3814405.0
2013-05-08,17.72,18.155,17.68,18.04,1054421.0
2013-05-09,18.04,18.17,17.705,17.93,897335.0
2013-05-10,17.825,18.415,17.825,18.295,757146.0
2013-05-13,18.225,18.355,18.12,18.195,528333.0
2013-05-14,18.17,18.32,18.095,18.26,1128850.0
2013-05-15,18.17,18.56,18.155,18.475,940003.0
2013-05-16,18.43,18.845,18.395,18.655,2056478.0
2013-05-17,18.535,19.0,18.535,18.905,1021724.0
2013-05-21,19.035,19.835,19.0,19.805,2271651.0
2013-05-22,19.865,20.325,19.8,19.875,1840764.0
2013-05-23,19.225,19.625,19.225,19.4,1369925.0
2013-05-24,19.305,19.85,19.305,19.625,909593.0
2013-05-27,19.48,19.61,19.315,19.425,285722.0
2013-05-28,19.74,19.965,19.575,19.71,1050848.0
2013-05-29,19.555,19.74,19.48,19.675,877672.0
2013-05-30,19.675,19.9,19.635,19.745,1756594.0
2013-05-31,19.635,19.705,19.45,19.505,1145674.0
2013-06-03,19.385,19.555,19.245,19.39,540506.0
2013-06-04,19.42,19.42,19.165,19.34,429045.0
2013-06-05,19.07,19.295,19.055,19.08,1182235.0
2013-06-06,19.035,19.29,19.03,19.16,999191.0
2013-06-07,19.125,19.175,18.995,19.09,725091.0
2013-06-10,19.045,19.185,18.94,19.07,1156155.0
2013-06-11,18.95,18.95,18.395,18.44,721963.0
2013-06-12,18.45,18.595,18.06,18.155,816034.0
2013-06-13,18.095,18.45,17.99,18.38,1416611.0
2013-06-14,18.39,18.69,18.345,18.37,1004784.0
2013-06-17,18.5,18.775,18.455,18.7,519194.0
2013-06-18,18.715,19.245,18.715,19.035,853418.0
2013-06-19,18.84,18.89,18.45,18.57,736268.0
2013-06-20,18.18,18.56,18.155,18.51,1021786.0
2013-06-21,18.58,18.69,18.39,18.57,1534211.0
2013-06-24,18.43,18.56,18.195,18.39,744710.0
2013-06-25,18.445,18.97,18.405,18.87,1161732.0
2013-06-26,18.95,18.96,18.67,18.84,621746.0
2013-06-27,18.935,19.005,18.68,18.83,395268.0
2013-06-28,18.81,19.1,18.74,18.87,626104.0
2013-07-02,19.105,19.105,18.645,18.96,727532.0
2013-07-03,18.87,19.02,18.665,18.88,537720.0
2013-07-04,18.95,19.005,18.68,18.855,86446.0
2013-07-05,18.865,19.01,18.735,18.995,2695858.0
2013-07-08,19.08,19.725,19.07,19.705,659357.0
2013-07-09,19.89,20.17,19.82,20.1,814882.0
2013-07-10,20.09,20.3,19.87,20.01,715759.0
2013-07-11,20.08,20.23,19.995,20.02,610232.0
2013-07-12,20.055,20.08,19.7,19.82,742411.0
2013-07-15,19.855,19.985,19.265,19.325,1924268.0
2013-07-16,19.325,19.455,18.9,18.925,831936.0
2013-07-17,18.9,19.16,18.9,19.01,832313.0
2013-07-18,19.02,19.465,19.02,19.22,622594.0
2013-07-19,19.17,19.245,19.04,19.14,450303.0
2013-07-22,19.185,19.835,19.125,19.785,967113.0
2013-07-23,19.82,19.935,18.865,19.005,1615889.0
2013-07-24,19.005,19.15,18.83,18.925,705345.0
2013-07-25,18.915,19.17,18.845,18.94,571511.0
2013-07-26,18.89,19.115,18.56,19.03,981608.0
2013-07-29,19.03,19.105,18.305,18.37,993037.0
2013-07-30,18.585,18.715,18.22,18.56,761430.0
2013-07-31,18.64,18.64,18.115,18.135,944186.0
2013-08-01,18.42,18.455,17.71,17.845,877975.0
2013-08-02,17.795,18.125,17.71,17.9,600608.0
2013-08-06,17.76,17.775,17.245,17.445,891373.0
2013-08-07,17.42,17.585,17.34,17.44,650194.0
2013-08-08,17.535,17.84,17.49,17.68,734885.0
2013-08-09,17.69,17.81,17.595,17.605,491608.0
2013-08-12,17.56,17.735,17.51,17.69,315136.0
2013-08-13,17.785,17.915,17.695,17.83,351949.0
2013-08-14,17.83,17.995,17.71,17.905,508473.0
2013-08-15,17.81,17.875,17.645,17.875,590926.0
2013-08-16,17.9,17.97,17.735,17.735,747323.0
2013-08-19,17.735,17.76,17.34,17.375,489652.0
2013-08-20,17.35,17.855,17.265,17.75,415480.0
2013-08-21,17.55,17.655,17.385,17.57,1011364.0
2013-08-22,17.645,17.88,17.51,17.655,552945.0
2013-08-23,17.71,17.865,17.665,17.845,363304.0
2013-08-26,17.88,17.97,17.725,17.775,396682.0
2013-08-27,17.71,17.75,17.5,17.535,635021.0
2013-08-28,17.405,17.515,17.34,17.42,518440.0
2013-08-29,17.395,17.675,17.375,17.475,453844.0
2013-08-30,17.445,17.63,17.41,17.43,347425.0
2013-09-03,17.62,17.76,17.49,17.595,357722.0
2013-09-04,17.51,17.575,17.34,17.57,546947.0
2013-09-05,17.515,17.83,17.515,17.82,593438.0
2013-09-06,17.83,17.905,17.735,17.845,536066.0
2013-09-09,17.475,17.75,17.42,17.725,577475.0
2013-09-10,17.7,18.605,17.675,18.505,932368.0
2013-09-11,18.525,18.595,18.03,18.17,781152.0
2013-09-12,18.125,18.255,17.995,18.15,424743.0
2013-09-13,18.15,18.195,17.88,17.905,401486.0
2013-09-16,18.02,18.05,17.905,17.97,351035.0
2013-09-17,17.82,17.995,17.775,17.805,405947.0
2013-09-18,17.82,17.855,17.405,17.455,1673993.0
2013-09-19,17.575,17.61,17.375,17.405,1217656.0
2013-09-20,17.525,17.585,17.29,17.315,2033586.0
2013-09-23,17.275,17.48,17.075,17.135,856994.0
2013-09-24,17.075,17.135,16.84,16.845,870198.0
2013-09-25,16.875,16.99,16.575,16.595,955547.0
2013-09-26,16.605,16.775,16.585,16.69,810171.0
2013-09-27,16.605,16.63,16.405,16.505,1179310.0
2013-09-30,16.175,16.41,16.165,16.235,882389.0
2013-10-01,16.21,16.675,16.14,16.55,984021.0
2013-10-02,16.5,16.62,16.315,16.505,670753.0
2013-10-03,16.505,16.505,16.23,16.34,703791.0
2013-10-04,16.28,16.56,16.28,16.41,579482.0
2013-10-07,16.255,16.445,16.105,16.165,613428.0
2013-10-08,16.22,16.255,15.955,16.13,1147479.0
2013-10-09,16.165,16.41,16.06,16.095,1167995.0
2013-10-10,16.34,16.37,15.94,16.035,1632362.0
2013-10-11,15.985,15.99,15.685,15.81,1219953.0
2013-10-15,15.92,16.0,15.805,15.915,679385.0
2013-10-16,15.895,15.965,15.705,15.955,1748329.0
2013-10-17,15.905,16.405,15.81,16.34,865496.0
2013-10-18,16.405,16.605,16.305,16.49,614971.0
2013-10-21,16.47,16.54,16.27,16.49,534143.0
2013-10-22,16.56,16.675,16.455,16.64,877211.0
2013-10-23,16.62,16.675,16.505,16.535,763755.0
2013-10-24,16.605,16.85,16.58,16.78,661402.0
2013-10-25,16.855,16.955,16.56,16.84,809521.0
2013-10-28,16.78,16.945,16.76,16.885,399943.0
2013-10-29,16.945,16.97,16.54,16.605,1303185.0
2013-10-30,17.305,17.995,17.205,17.365,2774706.0
2013-10-31,17.365,17.54,17.26,17.295,1147373.0
2013-11-01,17.275,17.4,17.12,17.27,654412.0
2013-11-04,17.295,17.435,17.1,17.215,637223.0
2013-11-05,17.205,17.24,16.89,17.025,963809.0
2013-11-06,17.06,17.365,17.015,17.355,914015.0
2013-11-07,17.46,17.46,17.27,17.345,3037012.0
2013-11-08,17.31,17.59,17.305,17.505,618663.0
2013-11-11,17.54,17.54,17.355,17.365,321750.0
2013-11-12,17.31,17.41,17.26,17.38,633104.0
2013-11-13,17.27,17.4,17.2,17.375,468219.0
2013-11-14,17.365,17.425,17.215,17.355,926545.0
2013-11-15,17.39,17.45,17.215,17.4,527351.0
2013-11-18,17.375,17.695,17.365,17.66,985697.0
2013-11-19,17.61,17.79,17.6,17.775,666849.0
2013-11-20,17.8,18.205,17.685,18.15,897138.0
2013-11-21,18.22,18.475,18.125,18.475,1038726.0
2013-11-22,18.48,18.895,18.41,18.825,1122332.0
2013-11-25,18.86,19.295,18.86,18.935,1405107.0
2013-11-26,18.84,18.935,18.315,18.465,952477.0
2013-11-27,18.49,18.79,18.42,18.71,645533.0
2013-11-28,18.72,18.79,18.49,18.69,157803.0
2013-11-29,18.755,19.095,18.745,18.825,503701.0
2013-12-02,18.825,19.175,18.74,19.14,923524.0
2013-12-03,18.99,19.12,18.79,18.885,722782.0
2013-12-04,18.815,18.895,18.675,18.795,619214.0
2013-12-05,18.79,18.79,18.545,18.63,948088.0
2013-12-06,18.595,19.145,18.595,19.005,753536.0
2013-12-09,18.945,19.4,18.935,19.365,907808.0
2013-12-10,19.4,19.76,19.4,19.47,1699577.0
2013-12-11,19.315,19.54,19.095,19.11,1107350.0
2013-12-12,19.025,19.375,19.005,19.28,655336.0
2013-12-13,19.33,19.4,19.11,19.305,539179.0
2013-12-16,19.32,19.67,19.285,19.495,945091.0
2013-12-17,19.62,19.62,19.235,19.425,963079.0
2013-12-18,19.505,19.62,19.35,19.41,1950555.0
2013-12-19,19.38,19.54,19.295,19.45,1547982.0
2013-12-20,19.54,19.695,19.175,19.28,1648194.0
2013-12-23,19.26,19.35,19.07,19.315,430450.0
2013-12-24,19.295,19.445,19.27,19.33,332684.0
2013-12-27,19.49,19.49,19.27,19.34,756727.0
2013-12-30,19.31,19.6,19.31,19.505,616237.0
2013-12-31,19.515,19.595,19.305,19.35,372414.0
2014-01-02,19.27,19.375,18.875,19.06,687073.0
2014-01-03,19.025,19.05,18.655,18.775,608980.0
2014-01-06,18.76,18.83,18.485,18.6,584743.0
2014-01-07,18.67,19.1,18.645,19.03,783519.0
2014-01-08,19.075,19.46,19.03,19.145,1413477.0
2014-01-09,19.19,19.26,18.875,19.13,581753.0
2014-01-10,19.27,19.455,19.24,19.39,1391589.0
2014-01-13,19.32,19.55,19.1,19.12,1592511.0
2014-01-14,19.575,20.165,19.495,19.97,2107073.0
2014-01-15,20.025,20.68,19.91,20.655,1940322.0
2014-01-16,20.78,21.36,20.715,21.245,3131021.0
2014-01-17,21.245,21.43,21.005,21.155,1325931.0
2014-01-20,21.36,22.08,21.305,21.92,775648.0
2014-01-21,21.885,22.255,21.43,22.225,2706804.0
2014-01-22,22.29,22.29,21.91,22.015,2208916.0
2014-01-23,22.025,22.07,21.505,21.55,1065990.0
2014-01-24,21.295,21.48,20.935,21.27,1163275.0
2014-01-27,21.215,21.805,21.175,21.725,1597592.0
2014-01-28,22.12,22.295,21.535,21.535,1192382.0
2014-01-29,21.385,21.505,21.185,21.43,924552.0
2014-01-30,21.505,21.605,21.34,21.575,1221850.0
2014-01-31,21.07,21.14,20.7,20.78,1546939.0
2014-02-03,20.315,20.34,19.53,19.67,2265326.0
2014-02-04,19.655,20.05,19.655,19.92,1608922.0
2014-02-05,19.935,19.945,19.575,19.805,1084990.0
2014-02-06,19.865,20.06,19.77,19.955,950281.0
2014-02-07,20.175,20.63,19.92,20.57,1141761.0
2014-02-10,19.97,20.375,19.165,19.935,3556842.0
2014-02-11,19.795,20.165,19.795,20.075,1223793.0
2014-02-12,20.105,20.665,20.05,20.5,1207409.0
2014-02-13,20.385,20.57,20.065,20.535,1208108.0
2014-02-14,20.55,20.965,20.525,20.93,711100.0
2014-02-18,20.935,21.225,20.76,20.82,1519381.0
2014-02-19,20.855,21.145,20.69,20.865,1202849.0
2014-02-20,20.78,20.795,20.4,20.445,1313140.0
2014-02-21,20.46,20.805,20.455,20.655,841139.0
2014-02-24,20.645,20.885,20.55,20.62,1125160.0
2014-02-25,20.78,22.455,20.76,22.315,2691318.0
2014-02-26,22.87,23.87,22.795,23.43,3555687.0
2014-02-27,23.44,23.675,23.115,23.42,2031016.0
2014-02-28,23.255,23.73,23.255,23.535,1614047.0
2014-03-03,23.27,24.23,23.085,23.885,1460367.0
2014-03-04,24.045,24.325,23.955,24.22,1324994.0
2014-03-05,24.22,24.27,23.43,23.515,1527565.0
2014-03-06,23.87,23.915,23.395,23.395,728657.0
2014-03-07,23.695,23.735,23.5,23.57,1064366.0
2014-03-10,23.475,24.025,23.405,23.93,1189912.0
2014-03-11,23.755,23.885,23.35,23.37,887647.0
2014-03-12,23.42,23.64,23.395,23.625,482956.0
2014-03-13,23.7,25.08,23.7,24.255,2548760.0
2014-03-14,24.125,24.27,23.15,23.235,1451328.0
2014-03-17,23.245,23.72,23.205,23.49,1038723.0
2014-03-18,23.685,24.0,23.44,23.91,1018317.0
2014-03-19,23.955,23.955,23.5,23.615,546986.0
2014-03-20,23.525,23.91,23.395,23.65,619832.0
2014-03-21,23.595,24.0,23.48,23.535,1699721.0
2014-03-24,23.72,23.875,23.105,23.455,906515.0
2014-03-25,23.445,23.66,22.69,22.71,1698517.0
2014-03-26,22.775,22.88,21.9,22.185,1612931.0
2014-03-27,22.035,22.29,21.925,22.255,1593362.0
2014-03-28,22.27,22.63,22.27,22.41,653873.0
2014-03-31,22.535,22.545,22.255,22.305,692783.0
2014-04-01,22.305,23.435,22.255,23.345,1565415.0
2014-04-02,23.26,23.445,23.055,23.415,953531.0
2014-04-03,23.445,23.63,23.19,23.595,709000.0
2014-04-04,23.6,24.14,23.515,23.69,1162545.0
2014-04-07,23.515,23.69,22.3,22.445,1759504.0
2014-04-08,22.395,22.8,22.13,22.695,1597114.0
2014-04-09,22.695,22.895,22.465,22.58,716836.0
2014-04-10,22.43,22.535,22.2,22.305,1087901.0
2014-04-11,22.175,22.605,22.06,22.225,823298.0
2014-04-14,22.44,22.545,22.22,22.315,868642.0
2014-04-15,22.255,22.35,21.61,21.955,1129449.0
2014-04-16,21.85,22.035,21.725,22.005,1505609.0
2014-04-17,22.04,22.22,21.94,22.13,848959.0
2014-04-21,22.21,22.78,22.13,22.675,589729.0
2014-04-22,22.78,22.89,22.56,22.71,837659.0
2014-04-23,22.765,22.765,22.305,22.305,834723.0
2014-04-24,22.445,22.605,22.11,22.225,623688.0
2014-04-25,22.165,22.235,21.69,21.725,1052163.0
2014-04-28,21.815,21.82,20.975,21.265,1592528.0
2014-04-29,20.525,21.0,20.245,20.51,3357895.0
2014-04-30,20.105,20.685,19.76,20.56,2722373.0
2014-05-01,20.625,20.755,20.19,20.385,1245996.0
2014-05-02,20.395,20.57,20.315,20.41,643343.0
2014-05-05,20.28,20.295,19.845,19.9,887254.0
2014-05-06,19.83,19.9,19.47,19.565,1727570.0
2014-05-07,19.53,19.77,19.29,19.4,851538.0
2014-05-08,19.405,19.45,18.955,18.985,862672.0
2014-05-09,19.02,19.545,18.695,19.52,1760891.0
2014-05-12,19.785,20.105,19.625,19.83,1679211.0
2014-05-13,19.83,19.865,19.405,19.415,936707.0
2014-05-14,19.515,19.705,19.335,19.365,651473.0
2014-05-15,19.415,19.435,18.895,19.09,613309.0
2014-05-16,19.135,19.16,18.8,18.895,703449.0
2014-05-20,18.735,18.895,18.295,18.455,1010536.0
2014-05-21,18.465,18.695,18.385,18.525,683243.0
2014-05-22,18.56,18.58,18.215,18.375,440913.0
2014-05-23,18.34,18.605,18.28,18.29,404832.0
2014-05-26,18.295,18.55,18.295,18.55,164689.0
2014-05-27,18.51,18.79,18.2,18.735,703665.0
2014-05-28,18.77,18.8,18.435,18.78,918098.0
2014-05-29,18.87,19.22,18.66,19.17,865449.0
2014-05-30,19.16,19.22,18.845,19.105,810964.0
2014-06-02,19.205,19.405,19.0,19.045,815659.0
2014-06-03,19.065,19.065,18.7,18.8,442921.0
2014-06-04,18.73,18.93,18.595,18.92,605130.0
2014-06-05,18.845,18.86,18.075,18.085,1597972.0
2014-06-06,18.28,18.695,17.845,18.51,1268451.0
2014-06-09,18.5,18.81,18.435,18.765,682433.0
2014-06-10,18.63,18.72,18.49,18.55,319775.0
2014-06-11,18.295,18.78,18.295,18.78,556576.0
2014-06-12,18.63,18.905,18.585,18.87,690074.0
2014-06-13,18.81,18.905,18.71,18.81,475670.0
2014-06-16,18.765,18.905,18.72,18.845,611657.0
2014-06-17,18.88,18.92,18.58,18.8,540990.0
2014-06-18,18.86,19.055,18.755,19.01,530695.0
2014-06-19,18.825,18.95,18.42,18.65,1543660.0
2014-06-20,18.605,18.745,18.53,18.73,1688687.0
2014-06-23,18.735,18.825,18.585,18.71,416553.0
2014-06-24,18.685,18.735,18.315,18.395,593642.0
2014-06-25,18.385,18.405,18.075,18.145,524654.0
2014-06-26,18.255,18.34,18.025,18.27,439393.0
2014-06-27,18.335,18.5,18.215,18.485,339171.0
2014-06-30,18.465,18.555,18.44,18.535,328617.0
2014-07-02,18.545,18.81,18.525,18.715,505457.0
2014-07-03,18.74,19.005,18.705,18.795,907516.0
2014-07-04,18.875,18.95,18.775,18.775,161533.0
2014-07-07,18.835,18.91,18.66,18.9,889533.0
2014-07-08,18.82,18.98,18.72,18.97,774037.0
2014-07-09,19.085,19.085,18.52,18.605,520308.0
2014-07-10,18.51,18.535,18.04,18.11,1495415.0
2014-07-11,18.19,18.21,18.04,18.085,862480.0
2014-07-14,18.025,18.325,17.935,18.325,942045.0
2014-07-15,18.335,18.57,18.29,18.305,589123.0
2014-07-16,18.155,19.245,18.145,19.19,1420966.0
2014-07-17,19.13,19.5,18.945,19.325,671111.0
2014-07-18,19.27,19.57,19.225,19.395,780692.0
2014-07-21,19.415,20.23,19.405,20.21,1169837.0
2014-07-22,20.29,20.44,19.9,20.265,1060370.0
2014-07-23,20.28,20.6,20.22,20.35,726289.0
2014-07-24,20.415,20.495,20.245,20.28,612217.0
2014-07-25,20.165,20.19,19.625,19.99,1420054.0
2014-07-28,19.9,20.15,19.865,19.99,491247.0
2014-07-29,19.92,20.085,19.845,19.875,617527.0
2014-07-30,19.97,20.095,19.705,19.84,3264685.0
2014-07-31,19.88,19.88,19.43,19.465,1317941.0
2014-08-01,19.485,19.645,18.615,18.715,1481525.0
2014-08-05,18.785,18.915,18.545,18.82,1043580.0
2014-08-06,18.65,19.03,18.575,18.765,722800.0
2014-08-07,18.795,18.935,18.37,18.43,733938.0
2014-08-08,18.5,18.765,18.44,18.695,522608.0
2014-08-11,18.73,19.025,18.73,18.835,656513.0
2014-08-12,18.83,18.99,18.68,18.75,554717.0
2014-08-13,18.855,19.53,18.81,19.37,714195.0
2014-08-14,19.36,19.725,19.28,19.58,680381.0
2014-08-15,19.67,19.925,19.615,19.84,969768.0
2014-08-18,20.005,20.05,19.635,19.96,680788.0
2014-08-19,19.96,20.14,19.6,19.615,814577.0
2014-08-20,19.58,20.015,19.555,19.97,512506.0
2014-08-21,19.615,19.625,18.91,19.145,1173203.0
2014-08-22,19.13,19.415,19.085,19.305,496905.0
2014-08-25,19.34,19.615,19.235,19.53,541260.0
2014-08-26,19.485,19.645,19.29,19.405,320454.0
2014-08-27,19.145,19.255,18.68,18.72,1516761.0
2014-08-28,18.715,18.875,18.51,18.59,821706.0
2014-08-29,18.45,19.07,18.45,18.83,990725.0
2014-09-02,18.565,18.885,18.475,18.625,812594.0
2014-09-03,18.915,19.05,18.695,18.75,775315.0
2014-09-04,18.73,18.875,18.49,18.615,540577.0
2014-09-05,18.555,18.695,18.42,18.545,425473.0
2014-09-08,18.6,18.67,18.335,18.395,344150.0
2014-09-09,18.335,18.475,18.025,18.165,1216843.0
2014-09-10,18.03,18.335,18.03,18.295,514032.0
2014-09-11,18.375,18.475,18.215,18.35,920708.0
2014-09-12,18.375,18.925,18.295,18.8,1054144.0
2014-09-15,18.855,18.855,18.225,18.295,545031.0
2014-09-16,18.335,18.95,18.26,18.635,1046412.0
2014-09-17,18.58,19.11,18.52,19.085,1147285.0
2014-09-18,19.12,19.38,18.945,19.165,611322.0
2014-09-19,19.13,19.175,18.43,18.57,1672084.0
2014-09-22,18.42,18.545,18.2,18.225,550933.0
2014-09-23,18.14,18.21,17.775,17.845,834893.0
2014-09-24,17.915,18.1,17.65,17.66,1009128.0
2014-09-25,17.705,17.725,17.44,17.44,833566.0
2014-09-26,17.57,17.725,17.385,17.58,517472.0
2014-09-29,17.58,17.83,17.375,17.795,652523.0
2014-09-30,17.805,18.035,17.485,17.59,821046.0
2014-10-01,17.605,17.68,17.42,17.565,801298.0
2014-10-02,17.52,17.6,17.2,17.58,1034148.0
2014-10-03,17.6,17.705,17.35,17.395,621350.0
2014-10-06,17.385,17.6,17.11,17.12,630730.0
2014-10-07,17.09,17.11,16.47,16.52,866956.0
2014-10-08,16.59,16.755,16.185,16.725,789945.0
2014-10-09,17.155,17.155,16.165,16.28,1216077.0
2014-10-10,16.38,16.61,15.98,16.025,1395209.0
2014-10-14,15.98,16.415,15.835,15.89,1160603.0
2014-10-15,15.845,16.21,15.665,15.995,1603466.0
2014-10-16,15.825,16.225,15.695,15.95,1828130.0
2014-10-17,16.19,16.61,15.995,16.55,1375378.0
2014-10-20,16.475,16.61,16.38,16.59,556642.0
2014-10-21,16.61,17.16,16.47,17.09,1033517.0
2014-10-22,17.12,17.26,16.575,16.6,2007091.0
2014-10-23,16.755,17.02,16.315,16.575,924734.0
2014-10-24,16.51,16.87,16.425,16.77,400680.0
2014-10-27,16.815,16.87,16.325,16.79,652304.0
2014-10-28,16.805,17.455,16.68,17.42,775682.0
2014-10-29,17.1,17.16,16.315,16.84,1117164.0
2014-10-30,16.495,17.11,16.39,16.84,708315.0
2014-10-31,16.93,17.455,16.915,17.42,797556.0
2014-11-03,17.35,17.475,16.965,17.03,792805.0
2014-11-04,17.01,17.075,16.505,16.555,608234.0
2014-11-05,16.505,17.135,16.405,17.065,587015.0
2014-11-06,17.075,17.27,16.815,17.03,453389.0
2014-11-07,17.44,18.97,17.205,18.905,2122530.0
2014-11-10,19.005,19.665,18.97,19.45,1678304.0
2014-11-11,19.46,19.995,19.385,19.735,1215524.0
2014-11-12,19.715,19.77,19.145,19.345,1318191.0
2014-11-13,19.345,19.36,18.355,18.48,1690867.0
2014-11-14,18.365,19.05,18.365,18.985,1129934.0
2014-11-17,19.05,19.405,18.915,19.11,727160.0
2014-11-18,19.27,19.505,18.995,19.015,945063.0
2014-11-19,19.03,19.385,18.87,19.255,1074613.0
2014-11-20,19.065,19.79,18.98,19.79,1119572.0
2014-11-21,19.79,19.975,19.495,19.665,1868384.0
2014-11-24,19.405,19.46,19.03,19.11,1897426.0
2014-11-25,18.95,19.47,18.95,19.47,3176740.0
2014-11-26,19.46,19.565,19.13,19.38,668284.0
2014-11-27,19.315,19.385,19.095,19.27,482199.0
2014-11-28,19.185,19.19,18.71,18.925,801730.0
2014-12-01,18.72,18.96,18.07,18.455,1472322.0
2014-12-02,18.415,18.775,17.855,17.89,1836820.0
2014-12-03,17.845,18.115,17.67,17.875,2282216.0
2014-12-04,17.83,17.945,17.32,17.36,1024489.0
2014-12-05,17.295,17.605,17.2,17.26,898150.0
2014-12-08,17.205,17.295,16.405,16.585,1700359.0
2014-12-09,16.43,16.985,16.415,16.68,2466371.0
2014-12-10,16.735,16.735,15.9,16.075,1102473.0
2014-12-11,16.04,16.395,15.845,15.98,1059500.0
2014-12-12,15.755,16.165,15.665,15.825,950928.0
2014-12-15,15.935,16.085,15.55,15.64,973964.0
2014-12-16,15.56,16.04,15.355,15.56,2240620.0
2014-12-17,15.665,16.2,15.515,15.98,2570101.0
2014-12-18,16.31,16.69,16.235,16.67,2119716.0
2014-12-19,16.895,17.125,16.645,16.955,3127957.0
2014-12-22,16.955,17.03,16.665,16.79,1196606.0
2014-12-23,16.86,17.26,16.79,17.055,968088.0
2014-12-24,17.09,17.16,16.895,17.125,336321.0
2014-12-29,17.055,17.34,16.965,17.225,1239068.0
2014-12-30,17.18,17.37,16.99,17.01,619442.0
2014-12-31,17.045,17.295,16.775,17.045,449594.0
2015-01-02,17.09,17.385,17.035,17.25,524322.0
2015-01-05,17.075,17.075,16.5,16.725,1204362.0
2015-01-06,16.725,16.985,16.615,16.75,858292.0
2015-01-07,16.99,17.12,16.565,16.6,696415.0
2015-01-08,16.735,17.17,16.735,17.02,637866.0
2015-01-09,16.99,16.99,16.59,16.74,559689.0
2015-01-12,16.65,16.735,16.16,16.59,661683.0
2015-01-13,16.605,16.67,15.72,15.795,1084808.0
2015-01-14,15.48,15.55,15.035,15.15,1836401.0
2015-01-15,15.285,15.41,14.97,15.015,1282008.0
2015-01-16,15.025,15.41,15.025,15.38,940315.0
2015-01-19,15.46,15.56,15.245,15.48,274879.0
2015-01-20,15.585,15.595,15.205,15.22,1025934.0
2015-01-21,15.39,15.865,15.23,15.795,1315868.0
2015-01-22,16.025,16.115,15.75,15.91,810227.0
2015-01-23,15.855,15.965,15.67,15.925,804281.0
2015-01-26,15.925,16.105,15.8,15.925,751159.0
2015-01-27,15.75,16.215,15.605,16.205,623834.0
2015-01-28,16.105,16.23,15.775,15.82,913894.0
2015-01-29,15.84,15.91,15.375,15.715,596851.0
2015-01-30,15.66,16.15,15.56,16.0,977697.0
2015-02-02,16.105,17.08,16.06,17.03,1301015.0
2015-02-03,17.16,17.49,16.805,16.955,1259470.0
2015-02-04,16.885,16.955,16.5,16.85,879932.0
2015-02-05,16.965,17.245,16.895,16.965,1028978.0
2015-02-06,17.12,17.37,16.735,16.905,895322.0
2015-02-09,16.93,18.075,16.75,17.125,1621358.0
2015-02-10,17.055,17.86,17.055,17.805,1176216.0
2015-02-11,17.755,17.835,17.18,17.2,1547372.0
2015-02-12,17.315,17.71,17.11,17.245,971417.0
2015-02-13,17.465,17.635,17.295,17.465,577729.0
2015-02-17,17.62,18.02,17.465,17.905,1024083.0
2015-02-18,17.84,17.995,17.665,17.715,536520.0
2015-02-19,17.8,17.975,17.52,17.815,709521.0
2015-02-20,17.805,17.985,17.375,17.61,612675.0
2015-02-23,17.315,17.8,17.27,17.555,440776.0
2015-02-24,17.715,17.975,17.68,17.815,648495.0
2015-02-25,17.825,17.87,17.315,17.395,472349.0
2015-02-26,17.43,17.53,17.045,17.1,591528.0
2015-02-27,17.0,17.545,17.0,17.27,599308.0
2015-03-02,17.12,17.235,16.66,16.905,713703.0
2015-03-03,16.895,16.93,16.735,16.77,419623.0
2015-03-04,16.775,16.86,16.49,16.775,641604.0
2015-03-05,16.815,17.08,16.75,17.01,1143815.0
2015-03-06,16.92,17.0,16.49,16.605,674871.0
2015-03-09,16.91,16.91,16.275,16.275,432062.0
2015-03-10,16.125,16.385,15.715,15.845,865982.0
2015-03-11,15.9,15.98,15.57,15.785,695826.0
2015-03-12,16.055,16.41,15.755,16.375,1170574.0
2015-03-13,16.23,16.31,15.89,16.045,710481.0
2015-03-16,16.055,16.515,15.89,16.43,613541.0
2015-03-17,16.205,16.76,16.205,16.74,571205.0
2015-03-18,16.465,16.875,16.43,16.74,632098.0
2015-03-19,16.605,17.01,16.32,16.34,569891.0
2015-03-20,16.5,16.99,16.445,16.66,2367113.0
2015-03-23,16.625,16.885,16.5,16.67,901513.0
2015-03-24,16.6,17.045,16.465,16.985,635609.0
2015-03-25,16.85,17.215,16.815,16.875,551058.0
2015-03-26,16.825,17.13,16.51,16.545,899493.0
2015-03-27,16.645,16.705,15.845,15.86,1118046.0
2015-03-30,15.935,16.14,15.895,15.995,779404.0
2015-03-31,15.8,15.97,15.755,15.88,729056.0
2015-04-01,16.085,16.13,15.95,16.075,620998.0
2015-04-02,16.42,16.77,16.31,16.635,1168116.0
2015-04-06,16.75,16.805,16.52,16.58,571817.0
2015-04-07,16.78,16.78,16.465,16.51,865950.0
2015-04-08,16.51,16.725,16.365,16.375,694928.0
2015-04-09,16.67,17.03,16.645,16.895,1391010.0
2015-04-10,17.04,17.31,16.975,17.22,986744.0
2015-04-13,17.795,17.805,17.525,17.605,1073893.0
2015-04-14,17.58,17.695,16.885,17.085,1101108.0
2015-04-15,17.695,18.345,17.39,18.055,1910928.0
2015-04-16,17.905,18.04,17.65,17.77,899540.0
2015-04-17,17.705,17.76,17.425,17.725,736946.0
2015-04-20,17.805,18.12,17.76,17.83,720122.0
2015-04-21,17.82,17.94,17.49,17.595,724579.0
2015-04-22,17.805,18.945,17.715,18.58,1745548.0
2015-04-23,18.56,19.01,18.45,18.9,1474909.0
2015-04-24,18.785,19.1,18.695,18.93,789850.0
2015-04-27,18.965,19.125,18.615,18.64,844799.0
2015-04-28,18.76,18.965,18.695,18.9,638990.0
2015-04-29,18.605,19.12,18.355,18.885,1316646.0
2015-04-30,19.03,19.29,18.63,19.09,1119130.0
2015-05-01,19.08,19.17,18.63,18.775,835416.0
2015-05-04,18.875,18.885,18.625,18.72,499112.0
2015-05-05,18.75,19.035,18.22,18.29,822038.0
2015-05-06,18.18,18.27,17.875,18.18,707862.0
2015-05-07,18.145,18.18,17.725,18.18,926963.0
2015-05-08,18.335,18.81,18.155,18.65,671453.0
2015-05-11,18.625,18.75,18.405,18.47,532962.0
2015-05-12,18.445,18.56,18.245,18.425,498134.0
2015-05-13,18.535,18.595,18.28,18.505,744771.0
2015-05-14,18.525,18.74,18.45,18.58,545222.0
2015-05-15,18.525,18.675,18.225,18.625,753314.0
2015-05-19,18.595,18.625,17.38,17.73,1941581.0
2015-05-20,17.75,17.795,17.3,17.31,888051.0
2015-05-21,17.39,17.425,17.13,17.13,797317.0
2015-05-22,17.095,17.175,16.79,16.905,971484.0
2015-05-25,17.105,17.375,16.915,17.13,302258.0
2015-05-26,16.97,17.06,16.645,16.88,689337.0
2015-05-27,16.905,17.095,16.705,16.825,883343.0
2015-05-28,16.75,16.77,16.51,16.655,825069.0
2015-05-29,16.69,16.87,16.555,16.77,643029.0
2015-06-01,16.96,17.04,16.67,17.02,565835.0
2015-06-02,17.11,17.57,17.085,17.345,1160549.0
2015-06-03,17.365,17.38,17.11,17.275,504913.0
2015-06-04,17.21,17.4,17.12,17.33,567882.0
2015-06-05,17.175,17.58,17.105,17.23,475431.0
2015-06-08,17.185,17.245,16.87,16.885,753997.0
2015-06-09,16.84,17.12,16.745,16.985,530505.0
2015-06-10,17.05,17.255,16.24,16.995,697289.0
2015-06-11,16.975,17.155,16.815,16.925,337609.0
2015-06-12,16.94,17.275,16.835,17.15,543100.0
2015-06-15,17.03,17.065,16.655,16.735,524185.0
2015-06-16,16.705,16.78,16.535,16.735,362651.0
2015-06-17,16.815,16.935,16.535,16.715,409112.0
2015-06-18,16.77,16.78,16.48,16.59,350384.0
2015-06-19,16.265,16.67,16.255,16.375,2393636.0
2015-06-22,16.31,16.645,16.285,16.545,429054.0
2015-06-23,16.52,16.915,16.445,16.88,437447.0
2015-06-24,16.885,16.905,16.66,16.69,458387.0
2015-06-25,16.61,16.635,16.32,16.445,573236.0
2015-06-26,16.71,16.71,16.155,16.23,762778.0
2015-06-29,16.075,16.13,15.895,15.95,797667.0
2015-06-30,16.02,16.22,15.83,16.165,674978.0
2015-07-02,16.21,16.575,16.04,16.48,665421.0
2015-07-03,16.475,16.625,16.22,16.625,194973.0
2015-07-06,16.165,16.255,15.92,15.965,659549.0
2015-07-07,16.005,16.21,15.385,16.175,1058969.0
2015-07-08,16.01,16.14,15.415,15.615,806651.0
2015-07-09,15.82,16.02,15.405,15.415,767263.0
2015-07-10,15.65,15.66,15.18,15.38,844486.0
2015-07-13,15.57,15.805,15.305,15.675,905383.0
2015-07-14,15.74,16.095,15.625,15.965,811732.0
2015-07-15,16.01,16.13,15.84,15.91,646172.0
2015-07-16,16.01,16.03,15.53,15.57,540643.0
2015-07-17,15.55,15.57,15.135,15.25,728034.0
2015-07-20,15.27,15.37,15.16,15.295,836702.0
2015-07-21,15.38,15.695,15.325,15.45,603792.0
2015-07-22,15.315,15.695,15.19,15.685,649378.0
2015-07-23,15.575,15.67,15.37,15.63,883240.0
2015-07-24,15.55,15.84,15.425,15.84,663141.0
2015-07-27,15.705,15.72,15.235,15.28,991899.0
2015-07-28,15.295,15.74,15.15,15.685,689358.0
2015-07-29,15.685,16.005,15.64,15.965,839732.0
2015-07-30,16.01,16.165,15.63,16.14,858438.0
2015-07-31,16.175,16.61,16.12,16.245,852425.0
2015-08-04,16.195,16.59,16.165,16.465,963316.0
2015-08-05,16.525,16.945,16.525,16.62,1110409.0
2015-08-06,16.5,16.89,16.255,16.86,1133069.0
2015-08-07,16.735,16.925,16.33,16.335,707566.0
2015-08-10,16.4,17.315,16.365,17.215,975186.0
2015-08-11,17.045,17.285,16.69,17.205,913270.0
2015-08-12,17.16,17.36,16.95,17.195,713142.0
2015-08-13,17.135,17.19,16.89,16.99,581229.0
2015-08-14,17.135,17.18,16.87,16.905,403699.0
2015-08-17,17.005,17.005,16.69,16.835,385900.0
2015-08-18,16.725,16.88,16.655,16.765,338251.0
2015-08-19,16.7,16.735,16.335,16.43,517104.0
2015-08-20,16.365,16.77,16.33,16.42,920763.0
2015-08-21,16.32,16.475,15.965,16.03,682456.0
2015-08-24,15.235,15.905,14.88,15.17,1528972.0
2015-08-25,15.695,15.715,14.945,14.96,908253.0
2015-08-26,15.225,15.495,14.96,15.44,720776.0
2015-08-27,15.46,16.39,15.46,16.1,1023689.0
2015-08-28,16.005,16.445,15.975,16.285,768783.0
2015-08-31,15.93,16.87,15.895,16.745,1102507.0
2015-09-01,16.41,16.41,15.805,15.995,1277273.0
2015-09-02,16.065,16.555,15.88,16.365,945459.0
2015-09-03,16.29,16.68,16.23,16.43,698786.0
2015-09-04,16.23,16.3,15.985,16.05,420103.0
2015-09-08,16.565,16.89,16.31,16.86,788632.0
2015-09-09,17.05,17.475,16.735,16.815,1150376.0
2015-09-10,16.68,16.945,16.445,16.465,820254.0
2015-09-11,16.435,16.52,16.24,16.385,677550.0
2015-09-14,16.365,16.535,16.11,16.275,789784.0
2015-09-15,16.42,16.565,16.29,16.48,955676.0
2015-09-16,16.52,16.98,16.51,16.655,2525907.0
2015-09-17,16.665,16.715,16.3,16.335,1031231.0
2015-09-18,16.24,16.245,15.785,15.94,2939384.0
2015-09-21,15.92,16.055,15.595,15.67,871240.0
2015-09-22,15.425,15.53,15.025,15.325,1114767.0
2015-09-23,15.385,15.44,14.835,14.855,865271.0
2015-09-24,14.82,14.99,14.445,14.865,1466710.0
2015-09-25,15.015,15.065,14.855,14.945,670368.0
2015-09-28,14.9,14.9,14.105,14.235,1095926.0
2015-09-29,14.29,14.545,14.27,14.48,923628.0
2015-09-30,14.69,14.88,14.415,14.81,1130358.0
2015-10-01,14.935,15.035,14.38,14.555,763673.0
2015-10-02,14.48,15.125,14.455,15.045,1003171.0
2015-10-05,15.245,15.7,15.2,15.57,998560.0
2015-10-06,15.565,16.01,15.555,15.99,1113216.0
2015-10-07,16.155,16.655,16.065,16.51,1431280.0
2015-10-08,16.565,16.9,16.445,16.775,1136345.0
2015-10-09,16.755,16.885,16.445,16.685,1174903.0
2015-10-13,16.33,16.81,16.33,16.61,966909.0
2015-10-14,16.565,16.965,16.555,16.685,871797.0
2015-10-15,16.685,16.92,16.63,16.73,857469.0
2015-10-16,16.92,16.92,16.61,16.775,840541.0
2015-10-19,16.675,16.765,16.49,16.675,955334.0
2015-10-20,16.58,16.93,16.565,16.835,735688.0
2015-10-21,16.865,16.93,16.685,16.835,667390.0
2015-10-22,16.93,17.21,16.755,16.935,908971.0
2015-10-23,16.985,17.3,16.845,17.29,926992.0
2015-10-26,17.385,17.39,16.83,16.9,776182.0
2015-10-27,16.73,16.945,16.575,16.79,654561.0
2015-10-28,16.775,17.255,16.755,17.11,748440.0
2015-10-29,17.02,17.275,16.89,17.04,666895.0
2015-10-30,17.11,17.145,16.63,16.855,893558.0
2015-11-02,16.155,16.655,15.845,16.475,1581952.0
2015-11-03,16.52,16.62,16.02,16.065,1010433.0
2015-11-04,16.125,16.235,15.7,15.78,999610.0
2015-11-05,15.735,15.82,15.4,15.545,949123.0
2015-11-06,15.39,15.62,15.27,15.445,812830.0
2015-11-09,15.415,15.565,15.11,15.135,987610.0
2015-11-10,15.11,15.2,14.935,15.135,727425.0
2015-11-11,15.17,15.27,15.055,15.135,698544.0
2015-11-12,15.035,15.145,14.89,14.96,1051379.0
2015-11-13,15.01,15.115,14.7,14.815,536077.0
2015-11-16,14.87,15.08,14.69,14.835,2686148.0
2015-11-17,14.81,15.065,14.645,14.76,917524.0
2015-11-18,14.835,15.065,14.78,14.99,595610.0
2015-11-19,15.145,15.155,14.79,15.0,446264.0
2015-11-20,14.97,15.1,14.625,14.645,769314.0
2015-11-23,14.605,14.835,14.525,14.555,707620.0
2015-11-24,14.48,14.81,14.47,14.715,778403.0
2015-11-25,14.68,14.825,14.595,14.615,555477.0
2015-11-26,14.67,14.68,14.56,14.645,155872.0
2015-11-27,14.58,14.725,14.5,14.655,335983.0
2015-11-30,14.655,14.925,14.645,14.855,689523.0
2015-12-01,14.815,15.235,14.81,15.21,642865.0
2015-12-02,15.265,15.265,14.655,14.725,737619.0
2015-12-03,14.855,14.87,14.4,14.435,1076173.0
2015-12-04,14.455,14.815,14.235,14.745,794155.0
2015-12-07,14.625,14.655,14.255,14.36,709837.0
2015-12-08,14.26,14.605,14.115,14.435,851798.0
2015-12-09,14.515,14.87,14.455,14.67,799611.0
2015-12-10,14.57,15.17,14.57,15.045,857832.0
2015-12-11,14.755,14.86,14.505,14.535,750399.0
2015-12-14,14.535,14.555,14.07,14.125,2319438.0
2015-12-15,14.27,14.715,14.15,14.615,1073448.0
2015-12-16,14.645,15.11,14.56,15.065,1272077.0
2015-12-17,15.145,15.145,14.725,14.79,1640414.0
2015-12-18,14.945,15.38,14.855,15.29,2369819.0
2015-12-21,15.415,15.465,15.165,15.29,779067.0
2015-12-22,15.115,15.68,15.115,15.555,846447.0
2015-12-23,15.745,15.835,15.57,15.78,527942.0
2015-12-24,15.875,15.91,15.715,15.82,266611.0
2015-12-29,15.745,15.81,15.505,15.68,478052.0
2015-12-30,15.57,15.66,15.415,15.435,350503.0
2015-12-31,15.425,15.635,15.34,15.625,452924.0
2016-01-04,15.205,15.46,14.94,15.395,1139734.0
2016-01-05,15.35,15.38,15.02,15.16,649902.0
2016-01-06,14.95,15.06,14.69,14.8,564678.0
2016-01-07,14.545,14.7,14.105,14.17,1417436.0
2016-01-08,14.31,14.985,14.26,14.84,788378.0
2016-01-11,14.84,14.895,14.525,14.655,752945.0
2016-01-12,14.83,15.06,14.48,14.92,1017276.0
2016-01-13,15.46,15.46,14.52,14.59,799137.0
2016-01-14,14.675,14.94,14.5,14.875,791067.0
2016-01-15,14.28,14.52,14.06,14.39,1123059.0
2016-01-18,14.29,14.665,14.29,14.655,367506.0
2016-01-19,14.82,14.85,14.29,14.535,1035214.0
2016-01-20,14.31,14.545,13.785,14.415,969398.0
2016-01-21,14.445,14.785,14.15,14.655,1279093.0
2016-01-22,14.83,15.105,14.655,14.995,1156255.0
2016-01-25,14.92,14.965,14.565,14.61,670588.0
2016-01-26,14.785,15.0,14.62,14.885,763687.0
2016-01-27,14.785,15.14,14.655,14.885,1051179.0
2016-01-28,15.12,15.39,14.925,15.34,1111351.0
2016-01-29,15.405,15.59,15.35,15.57,2453096.0
2016-02-01,15.335,15.485,15.175,15.45,720362.0
2016-02-02,15.17,15.17,14.875,15.075,660784.0
2016-02-03,15.195,15.445,14.93,15.405,877579.0
2016-02-04,15.535,15.735,15.395,15.605,1997880.0
2016-02-05,15.39,15.735,15.215,15.71,875220.0
2016-02-08,14.83,14.985,14.62,14.645,1616844.0
2016-02-09,14.525,14.535,13.52,13.795,1983481.0
2016-02-10,13.86,14.005,13.555,13.61,1200707.0
2016-02-11,13.365,13.765,13.33,13.72,960736.0
2016-02-12,13.96,14.645,13.94,14.51,1122773.0
2016-02-16,14.61,14.775,14.325,14.635,895756.0
2016-02-17,14.775,15.285,14.755,15.23,1301895.0
2016-02-18,15.26,15.425,14.985,15.205,1184728.0
2016-02-19,15.005,15.215,14.875,15.16,747731.0
2016-02-22,15.425,15.605,15.36,15.515,1060520.0
2016-02-23,15.27,15.55,15.085,15.15,804072.0
2016-02-24,14.655,15.225,14.655,15.195,797656.0
2016-02-25,15.15,15.24,14.7,14.92,700325.0
2016-02-26,15.02,15.215,14.795,14.81,715795.0
2016-02-29,14.905,15.115,14.82,14.995,738255.0
2016-03-01,15.13,15.325,14.93,15.065,863858.0
2016-03-02,15.085,15.23,14.83,15.23,1082616.0
2016-03-03,15.24,15.535,15.16,15.5,1027539.0
2016-03-04,15.56,15.715,15.15,15.25,1289467.0
2016-03-07,15.23,15.525,15.095,15.34,1255100.0
2016-03-08,15.285,15.335,14.635,14.635,1091227.0
2016-03-09,14.855,14.855,14.38,14.4,1290141.0
2016-03-10,14.49,14.59,14.19,14.325,1517638.0
2016-03-11,14.465,14.675,14.37,14.525,1095538.0
2016-03-14,14.455,14.555,14.29,14.51,833051.0
2016-03-15,14.415,15.205,14.41,15.195,1329585.0
2016-03-16,15.17,15.715,15.13,15.6,1807956.0
2016-03-17,15.625,16.165,15.6,15.715,1650914.0
2016-03-18,15.745,16.0,15.655,15.93,1514691.0
2016-03-21,16.03,16.175,15.655,15.68,993802.0
2016-03-22,15.66,15.81,15.505,15.59,667776.0
2016-03-23,15.725,15.725,15.315,15.34,703704.0
2016-03-24,15.205,15.515,15.12,15.415,462871.0
2016-03-28,15.415,15.425,15.065,15.27,561731.0
2016-03-29,15.11,15.415,15.03,15.315,590616.0
2016-03-30,15.48,15.72,15.4,15.61,776874.0
2016-03-31,15.63,15.71,15.27,15.35,1029221.0
2016-04-01,15.195,15.24,14.99,15.215,580056.0
2016-04-04,15.14,15.205,14.715,14.735,842678.0
2016-04-05,14.66,14.79,14.47,14.485,998757.0
2016-04-06,14.585,14.865,14.47,14.815,747277.0
2016-04-07,14.7,14.705,14.365,14.45,1174410.0
2016-04-08,14.635,14.64,14.365,14.44,809780.0
2016-04-11,14.365,14.58,14.295,14.33,1124821.0
2016-04-12,14.45,14.715,14.375,14.615,1668246.0
2016-04-13,14.79,15.11,14.77,14.93,897812.0
2016-04-14,14.89,15.0,14.745,14.945,670258.0
2016-04-15,14.855,14.855,14.595,14.725,706511.0
2016-04-18,14.57,14.92,14.56,14.595,682804.0
2016-04-19,14.77,15.01,14.585,15.01,878304.0
2016-04-20,15.085,15.16,14.875,14.88,833626.0
2016-04-21,14.945,15.01,14.41,14.42,1223474.0
2016-04-22,14.34,15.5,14.34,15.28,1790436.0
2016-04-25,15.23,15.285,14.835,15.12,1074268.0
2016-04-26,15.14,15.23,14.91,15.12,1182939.0
2016-04-27,15.11,15.655,15.105,15.63,1191017.0
2016-04-28,15.51,15.635,15.13,15.165,819397.0
2016-04-29,14.945,15.12,14.365,14.46,1789659.0
2016-05-02,14.475,14.515,14.145,14.245,1163036.0
2016-05-03,14.23,14.275,14.015,14.09,1003646.0
2016-05-04,14.235,14.34,14.035,14.135,965191.0
2016-05-05,14.355,14.355,13.64,13.76,1351786.0
2016-05-06,13.785,14.045,13.77,13.83,1081562.0
2016-05-09,13.86,13.98,13.685,13.83,1107166.0
2016-05-10,13.935,14.045,13.86,14.035,849192.0
2016-05-11,14.07,14.18,13.915,13.945,741566.0
2016-05-12,14.005,14.405,13.815,13.86,1189280.0
2016-05-13,13.86,14.055,13.75,13.785,805738.0
2016-05-16,13.925,14.005,13.75,13.77,620508.0
2016-05-17,13.785,14.09,13.685,13.95,799120.0
2016-05-18,13.895,13.96,13.65,13.73,850304.0
2016-05-19,13.63,13.785,13.585,13.775,803129.0
2016-05-20,13.84,13.905,13.685,13.74,639959.0
2016-05-24,13.97,14.2,13.76,14.055,996671.0
2016-05-25,14.11,14.355,14.0,14.015,818002.0
2016-05-26,14.21,14.23,13.97,13.97,726692.0
2016-05-27,14.07,14.135,13.935,14.055,542197.0
2016-05-30,14.125,14.155,14.005,14.1,185702.0
2016-05-31,14.055,14.21,14.025,14.07,1117835.0
2016-06-01,13.95,14.0,13.655,13.71,1853889.0
2016-06-02,13.73,14.0,13.685,13.99,937896.0
2016-06-03,13.97,14.015,13.825,13.97,911564.0
2016-06-06,14.035,14.23,14.0,14.22,886856.0
2016-06-07,14.3,14.365,14.145,14.275,653619.0
2016-06-08,14.405,14.505,14.235,14.32,851207.0
2016-06-09,14.275,14.285,14.045,14.06,854211.0
2016-06-10,13.96,13.97,13.705,13.75,751475.0
2016-06-13,13.74,13.86,13.64,13.72,970813.0
2016-06-14,13.705,13.74,13.27,13.36,1268607.0
2016-06-15,13.38,13.48,13.3,13.36,1071586.0
2016-06-16,13.3,13.475,13.16,13.42,872282.0
2016-06-17,13.435,13.49,13.225,13.25,2394377.0
2016-06-20,13.445,13.53,13.205,13.225,753773.0
2016-06-21,13.26,13.3,13.04,13.185,889336.0
2016-06-22,13.325,13.335,13.115,13.17,786202.0
2016-06-23,13.245,13.52,13.17,13.425,746317.0
2016-06-24,12.91,13.215,12.9,12.995,963276.0
2016-06-27,12.94,13.05,12.8,12.885,945746.0
2016-06-28,13.04,13.105,12.625,12.735,1208358.0
2016-06-29,12.875,13.07,12.8,12.985,710493.0
2016-06-30,13.005,13.245,12.895,13.16,945675.0
2016-07-04,13.31,13.355,12.985,13.18,446758.0
2016-07-05,13.09,13.115,12.67,12.82,1094222.0
2016-07-06,12.765,12.835,12.66,12.7,688261.0
2016-07-07,12.82,12.835,12.485,12.585,868203.0
2016-07-08,12.725,12.91,12.7,12.78,763300.0
2016-07-11,12.95,13.04,12.835,12.855,778493.0
2016-07-12,12.93,13.115,12.875,13.03,816083.0
2016-07-13,13.07,13.125,12.75,12.855,980804.0
2016-07-14,12.95,13.125,12.9,13.07,796357.0
2016-07-15,13.08,13.125,12.895,12.95,574624.0
2016-07-18,12.93,12.995,12.875,12.93,497263.0
2016-07-19,12.92,12.93,12.725,12.8,602585.0
2016-07-20,12.78,12.94,12.765,12.845,519631.0
2016-07-21,12.895,12.895,12.64,12.78,912886.0
2016-07-22,12.705,12.78,12.57,12.615,848208.0
2016-07-25,12.605,12.66,12.455,12.56,575961.0
2016-07-26,12.52,12.895,12.505,12.895,960855.0
2016-07-27,12.96,13.065,12.885,13.005,854540.0
2016-07-28,12.66,12.705,11.445,11.565,3598091.0
2016-07-29,11.63,11.91,11.42,11.575,2212410.0
2016-08-02,11.565,11.575,11.26,11.49,1463702.0
2016-08-03,11.51,11.52,11.24,11.485,1440307.0
2016-08-04,11.475,11.685,11.37,11.39,1643868.0
2016-08-05,11.54,11.64,11.36,11.63,1341551.0
2016-08-08,11.735,11.855,11.67,11.845,1216171.0
2016-08-09,11.89,11.89,11.555,11.605,963024.0
2016-08-10,11.62,11.62,11.37,11.455,1153622.0
2016-08-11,11.5,11.79,11.475,11.79,1294006.0
2016-08-12,11.81,11.81,11.6,11.725,902119.0
2016-08-15,11.77,11.815,11.595,11.815,763514.0
2016-08-16,11.825,11.825,11.53,11.53,1007556.0
2016-08-17,11.53,11.55,11.37,11.465,719108.0
2016-08-18,11.485,11.49,11.26,11.305,960826.0
2016-08-19,11.325,11.41,11.25,11.27,958059.0
2016-08-22,11.25,11.345,11.17,11.305,791656.0
2016-08-23,11.305,11.435,11.26,11.37,824211.0
2016-08-24,11.36,11.575,11.345,11.455,762254.0
2016-08-25,11.455,11.465,11.26,11.295,1008674.0
2016-08-26,11.27,11.42,11.185,11.195,1077170.0
2016-08-29,11.185,11.315,11.185,11.295,928871.0
2016-08-30,11.325,11.51,11.27,11.335,1118479.0
2016-08-31,11.315,11.325,11.075,11.225,1400392.0
2016-09-01,11.185,11.24,10.99,11.085,1938060.0
2016-09-02,11.15,11.225,11.075,11.215,1282280.0
2016-09-06,11.26,11.325,11.11,11.325,915058.0
2016-09-07,11.325,11.41,11.185,11.225,693152.0
2016-09-08,11.225,11.27,11.12,11.185,1061964.0
2016-09-09,11.12,11.195,10.91,10.935,1489514.0
2016-09-12,10.87,11.01,10.845,10.925,1156631.0
2016-09-13,10.9,10.915,10.48,10.555,1521277.0
2016-09-14,10.545,10.78,10.52,10.61,1208799.0
2016-09-15,10.62,10.835,10.62,10.795,1271861.0
2016-09-16,10.74,10.805,10.665,10.75,1556298.0
2016-09-19,10.87,10.89,10.665,10.705,858764.0
2016-09-20,10.785,10.925,10.685,10.685,1115760.0
2016-09-21,10.785,10.975,10.77,10.89,797877.0
2016-09-22,10.975,11.04,10.785,10.845,805568.0
2016-09-23,10.88,10.975,10.705,10.785,1005489.0
2016-09-26,10.795,10.825,10.675,10.695,511832.0
2016-09-27,10.66,10.66,10.455,10.48,975641.0
2016-09-28,10.61,10.62,10.34,10.575,1346321.0
2016-09-29,10.605,10.81,10.585,10.695,1239819.0
2016-09-30,10.725,10.81,10.49,10.49,986290.0
2016-10-03,10.51,10.585,10.305,10.35,979532.0
2016-10-04,10.34,10.36,10.005,10.025,1355405.0
2016-10-05,10.125,10.15,9.985,10.03,1165870.0
2016-10-06,9.975,9.995,9.805,9.95,1620733.0
2016-10-07,9.975,9.985,9.76,9.8,1295517.0
2016-10-11,9.825,9.93,9.78,9.845,972595.0
2016-10-12,9.8,9.845,9.61,9.62,1013249.0
2016-10-13,9.545,9.665,9.245,9.665,1936678.0
2016-10-14,9.715,9.93,9.685,9.875,1489133.0
2016-10-17,9.835,9.89,9.685,9.725,863788.0
2016-10-18,9.79,9.835,9.64,9.825,632908.0
2016-10-19,9.845,9.92,9.78,9.865,632176.0
2016-10-20,9.855,10.09,9.79,10.05,774735.0
2016-10-21,10.04,10.09,9.975,10.015,651668.0
2016-10-24,10.05,10.06,9.865,9.88,651828.0
2016-10-25,9.89,9.985,9.75,9.845,1035520.0
2016-10-26,9.79,10.125,9.79,9.94,1195797.0
2016-10-27,9.955,10.07,9.88,9.92,890531.0
2016-10-28,9.93,10.07,9.89,9.94,726360.0
2016-10-31,9.965,9.975,9.65,9.665,1021385.0
2016-11-01,9.685,9.715,9.295,9.31,1489857.0
2016-11-02,9.665,10.465,9.515,10.435,3112454.0
2016-11-03,10.39,10.425,9.975,10.285,1756582.0
2016-11-04,10.24,10.76,10.2,10.36,1745634.0
2016-11-07,10.535,10.63,10.305,10.32,883829.0
2016-11-08,10.33,10.76,10.305,10.585,2545038.0
2016-11-09,10.555,10.79,10.555,10.695,1237864.0
2016-11-10,10.895,11.465,10.855,11.275,2096896.0
2016-11-11,11.415,11.415,10.875,11.025,1703760.0
2016-11-14,11.1,11.26,11.045,11.24,1297304.0
2016-11-15,11.21,11.39,11.015,11.275,1398745.0
2016-11-16,11.25,11.68,11.2,11.575,1445622.0
2016-11-17,11.68,11.69,11.51,11.68,1022711.0
2016-11-18,11.625,11.67,11.435,11.485,804785.0
2016-11-21,11.605,11.81,11.475,11.52,1222815.0
2016-11-22,11.51,11.69,11.37,11.65,1575281.0
2016-11-23,11.615,11.84,11.53,11.65,1208570.0
2016-11-24,11.69,11.83,11.66,11.81,522572.0
2016-11-25,11.79,11.8,11.585,11.69,715082.0
2016-11-28,11.69,11.765,11.52,11.705,734414.0
2016-11-29,11.565,11.68,11.4,11.415,923665.0
2016-11-30,11.52,11.65,11.445,11.565,1414187.0
2016-12-01,11.63,12.14,11.615,11.84,1473622.0
2016-12-02,11.775,11.865,11.65,11.705,685231.0
2016-12-05,11.79,12.155,11.745,12.12,1176411.0
2016-12-06,12.14,12.43,12.055,12.36,1310311.0
2016-12-07,12.445,12.84,12.36,12.71,1722771.0
2016-12-08,12.87,13.065,12.775,12.875,2024286.0
2016-12-09,13.16,13.28,12.98,13.045,1630488.0
2016-12-12,13.13,13.175,12.7,12.735,1606123.0
2016-12-13,12.775,12.915,12.545,12.83,1259684.0
2016-12-14,12.8,12.875,12.51,12.53,1664797.0
2016-12-15,12.475,12.99,12.465,12.935,1432496.0
2016-12-16,12.895,13.645,12.895,13.56,5125817.0
2016-12-19,13.515,13.6,13.235,13.305,1417238.0
2016-12-20,13.27,13.615,13.225,13.42,1510304.0
2016-12-21,13.4,13.45,13.14,13.15,1224570.0
2016-12-22,13.15,13.41,13.0,13.38,1527976.0
2016-12-23,13.635,13.695,13.28,13.3,1155385.0
2016-12-28,13.24,13.475,12.98,13.08,1377748.0
2016-12-29,13.025,13.28,12.985,13.155,905209.0
2016-12-30,13.175,13.4,13.1,13.23,1060383.0
2017-01-03,13.28,13.39,12.96,13.155,1316084.0
2017-01-04,13.175,13.43,13.145,13.41,988274.0
2017-01-05,13.505,14.005,13.475,13.63,1771310.0
2017-01-06,13.705,13.715,13.325,13.42,859645.0
2017-01-09,13.485,13.56,13.28,13.385,888387.0
2017-01-10,13.475,14.865,13.46,14.75,3248939.0
2017-01-11,14.985,15.495,14.825,15.43,3919156.0
2017-01-12,15.73,16.485,15.465,15.665,4940892.0
2017-01-13,15.68,16.445,15.36,16.425,3550588.0
2017-01-16,16.54,16.635,16.135,16.135,1046456.0
2017-01-17,16.35,16.42,15.91,16.325,2388565.0
2017-01-18,14.56,14.93,13.345,13.56,7348421.0
2017-01-19,13.57,15.015,13.555,14.94,5561660.0
2017-01-20,15.005,15.465,14.625,14.75,3489408.0
2017-01-23,14.785,15.125,14.7,15.1,2397990.0
2017-01-24,15.26,16.095,15.19,16.05,3234882.0
2017-01-25,16.105,16.485,15.54,15.835,3857721.0
2017-01-26,15.825,16.105,15.76,16.01,2761389.0
2017-01-27,15.965,16.125,15.815,16.05,2221097.0
2017-01-30,15.975,16.03,15.39,15.58,2766629.0
2017-01-31,15.54,15.72,15.43,15.615,1904590.0
2017-02-01,14.06,14.09,13.57,13.855,5402487.0
2017-02-02,13.88,13.88,12.9,13.185,4050394.0
2017-02-03,13.185,13.315,12.98,13.11,2129050.0
2017-02-06,13.195,13.195,12.77,12.895,1860108.0
2017-02-07,12.855,13.355,12.855,13.25,1662884.0
2017-02-08,13.27,13.665,13.14,13.525,1556299.0
2017-02-09,13.56,13.64,13.26,13.42,1211220.0
2017-02-10,13.45,13.975,13.4,13.715,2091895.0
2017-02-13,13.93,14.49,13.865,14.455,2131178.0
2017-02-14,14.795,15.24,14.58,15.21,2642312.0
2017-02-15,15.21,15.23,14.495,14.615,2155043.0
2017-02-16,14.615,14.89,14.455,14.61,1258318.0
2017-02-17,14.55,14.72,14.43,14.465,997178.0
2017-02-21,14.535,14.59,14.155,14.22,1154239.0
2017-02-22,14.24,14.27,14.035,14.12,2201236.0
2017-02-23,14.175,14.22,13.91,13.92,1266318.0
2017-02-24,13.9,13.9,13.485,13.555,1369510.0
2017-02-27,13.685,14.07,13.47,13.95,1306093.0
2017-02-28,13.93,14.06,13.835,13.855,1096670.0
2017-03-01,14.05,14.165,13.845,13.865,1475691.0
2017-03-02,13.985,14.08,13.74,13.74,1185120.0
2017-03-03,13.855,13.865,13.645,13.695,1126127.0
2017-03-06,13.635,13.78,13.555,13.73,929151.0
2017-03-07,13.675,13.995,13.645,13.89,1116062.0
2017-03-08,14.025,14.38,13.93,14.195,1257865.0
2017-03-09,14.07,14.41,13.78,13.855,1610124.0
2017-03-10,13.855,14.05,13.675,14.035,966977.0
2017-03-13,14.185,14.205,13.89,13.95,1124206.0
2017-03-14,13.96,14.005,13.645,13.705,1050206.0
2017-03-15,13.805,13.825,13.59,13.63,1487170.0
2017-03-16,13.665,14.085,13.635,14.035,1251087.0
2017-03-17,13.995,14.195,13.76,13.88,2642897.0
2017-03-20,13.855,13.955,13.73,13.855,881165.0
2017-03-21,13.815,13.95,13.375,13.39,1750380.0
2017-03-22,13.335,13.685,13.315,13.63,977272.0
2017-03-23,13.655,13.91,13.58,13.835,1193989.0
2017-03-24,13.89,14.035,13.695,13.74,957962.0
2017-03-27,13.545,13.965,13.545,13.89,937518.0
2017-03-28,13.9,14.13,13.845,14.11,1013212.0
2017-03-29,14.09,14.335,14.09,14.26,881407.0
2017-03-30,14.25,14.355,14.1,14.185,622464.0
2017-03-31,14.015,14.22,13.965,13.965,785077.0
2017-04-03,14.035,14.135,13.835,14.005,852057.0
2017-04-04,14.015,14.135,13.785,14.13,708520.0
2017-04-05,14.185,14.405,13.825,13.85,1273693.0
2017-04-06,13.93,14.2,13.825,14.145,908398.0
2017-04-07,14.135,14.3,14.06,14.205,571074.0
2017-04-10,14.22,14.85,14.175,14.68,1330033.0
2017-04-11,14.725,15.07,14.685,14.935,1636549.0
2017-04-12,14.765,14.775,14.205,14.28,3424131.0
2017-04-13,14.24,14.375,14.05,14.06,1929667.0
2017-04-17,14.12,14.12,13.93,14.05,649539.0
2017-04-18,13.985,14.025,13.67,13.815,1126641.0
2017-04-19,13.805,13.93,13.53,13.575,1008483.0
2017-04-20,13.605,13.825,13.595,13.625,1414408.0
2017-04-21,13.665,13.825,13.575,13.74,495486.0
2017-04-24,13.92,14.09,13.85,13.965,709768.0
2017-04-25,14.025,14.375,14.015,14.315,985924.0
2017-04-26,14.23,14.335,14.06,14.06,541517.0
2017-04-27,14.015,14.04,13.445,13.55,1011761.0
2017-04-28,13.575,13.625,12.095,12.42,3903151.0
2017-05-01,12.44,12.685,12.4,12.545,1484525.0
2017-05-02,12.555,12.925,12.485,12.915,1421887.0
2017-05-03,12.865,12.905,12.535,12.74,1111893.0
2017-05-04,12.695,12.715,12.22,12.43,1156362.0
2017-05-05,12.42,12.62,12.395,12.59,693765.0
2017-05-08,12.61,12.93,12.58,12.905,615197.0
2017-05-09,13.055,13.18,12.875,12.98,828452.0
2017-05-10,12.98,13.025,12.845,12.925,619964.0
2017-05-11,12.97,13.015,12.715,12.78,611401.0
2017-05-12,12.735,12.98,12.675,12.78,420348.0
2017-05-15,13.045,13.045,12.74,12.855,578161.0
2017-05-16,12.885,12.95,12.715,12.76,1298471.0
2017-05-17,12.675,12.76,12.335,12.355,1433077.0
2017-05-18,12.315,12.545,12.105,12.495,860952.0
2017-05-19,12.58,12.675,12.525,12.64,565790.0
2017-05-23,12.665,12.83,12.57,12.63,691359.0
2017-05-24,12.56,12.62,12.07,12.25,1414237.0
2017-05-25,12.24,12.325,11.945,12.05,860044.0
2017-05-26,12.09,12.21,11.995,12.165,653190.0
2017-05-29,12.165,12.24,12.07,12.115,270094.0
2017-05-30,12.06,12.115,11.975,11.985,555494.0
2017-05-31,11.925,11.955,11.575,11.81,1334258.0
2017-06-01,11.785,12.115,11.765,12.09,855477.0
2017-06-02,12.03,12.08,11.67,11.7,917603.0
2017-06-05,11.67,11.835,11.535,11.765,831407.0
2017-06-06,11.69,11.755,11.45,11.545,800131.0
2017-06-07,11.49,11.72,11.48,11.585,764268.0
2017-06-08,11.575,12.05,11.555,12.04,841846.0
2017-06-09,12.105,12.23,11.905,12.155,1079847.0
2017-06-12,12.135,12.365,11.925,11.955,1077796.0
2017-06-13,11.945,12.08,11.81,11.975,830525.0
2017-06-14,11.955,11.985,11.615,11.625,922398.0
2017-06-15,11.605,11.63,11.415,11.51,823726.0
2017-06-16,11.425,11.545,11.365,11.47,2316047.0
2017-06-19,11.565,11.85,11.52,11.65,785974.0
2017-06-20,11.575,11.605,11.375,11.45,1157056.0
2017-06-21,11.46,11.625,11.375,11.44,688696.0
2017-06-22,11.415,11.625,11.415,11.44,1070183.0
2017-06-23,11.45,11.84,11.45,11.755,1237560.0
2017-06-26,11.81,12.01,11.805,11.995,527004.0
2017-06-27,12.025,12.12,11.81,11.86,1250992.0
2017-06-28,11.87,12.005,11.81,11.9,762835.0
2017-06-29,11.995,12.03,11.705,11.735,874392.0
2017-06-30,11.545,11.575,11.115,11.295,3079157.0
2017-07-04,11.38,11.43,11.28,11.39,322591.0
2017-07-05,11.365,11.505,11.295,11.46,850723.0
2017-07-06,11.44,11.59,11.38,11.43,810103.0
2017-07-07,11.38,11.47,11.21,11.44,752430.0
2017-07-10,11.43,11.925,11.38,11.84,997623.0
2017-07-11,11.82,11.86,11.475,11.85,1114513.0
2017-07-12,11.91,12.12,11.69,11.695,1075884.0
2017-07-13,11.745,11.935,11.66,11.915,574519.0
2017-07-14,12.015,12.06,11.88,12.04,578742.0
2017-07-17,12.135,12.35,12.05,12.195,746667.0
2017-07-18,12.025,12.07,11.555,11.725,1708599.0
2017-07-19,11.765,12.18,11.755,12.07,974959.0
2017-07-20,12.1,12.195,11.965,12.12,605751.0
2017-07-21,12.05,12.08,11.81,11.915,879833.0
2017-07-24,11.88,11.985,11.795,11.88,458714.0
2017-07-25,11.945,12.215,11.945,12.135,592132.0
2017-07-26,12.205,12.205,12.005,12.005,478189.0
2017-07-27,12.005,12.795,11.995,12.395,1562857.0
2017-07-28,12.415,12.595,12.27,12.54,1152462.0
2017-07-31,12.57,12.615,12.195,12.215,875165.0
2017-08-01,12.26,12.34,12.05,12.3,766313.0
2017-08-02,12.27,12.395,12.24,12.33,589648.0
2017-08-03,12.34,12.385,12.1,12.155,635054.0
2017-08-04,12.185,12.29,12.16,12.225,3014872.0
2017-08-08,12.24,12.415,12.185,12.33,1038993.0
2017-08-09,12.34,12.415,12.24,12.32,705322.0
2017-08-10,12.205,12.25,11.765,11.785,1146440.0
2017-08-11,11.735,11.89,11.64,11.765,890320.0
2017-08-14,11.795,11.925,11.79,11.82,482479.0
2017-08-15,11.88,11.88,11.68,11.715,597586.0
2017-08-16,11.735,11.86,11.705,11.725,485035.0
2017-08-17,11.68,11.89,11.68,11.705,524683.0
2017-08-18,11.6,11.67,11.515,11.66,684822.0
2017-08-21,11.67,11.83,11.65,11.705,525197.0
2017-08-22,11.745,11.975,11.725,11.775,773870.0
2017-08-23,11.735,11.89,11.69,11.765,528589.0
2017-08-24,11.725,11.965,11.7,11.91,540850.0
2017-08-25,11.955,11.975,11.85,11.925,398549.0
2017-08-28,11.915,11.925,11.695,11.735,535802.0
2017-08-29,11.66,11.965,11.545,11.955,530999.0
2017-08-30,12.005,12.07,11.86,11.925,606593.0
2017-08-31,11.915,12.015,11.88,11.975,549196.0
2017-09-01,11.955,12.04,11.82,11.85,545969.0
2017-09-05,11.88,11.955,11.67,11.795,934242.0
2017-09-06,11.82,11.88,11.705,11.765,615021.0
2017-09-07,11.735,11.85,11.65,11.735,640970.0
2017-09-08,11.705,11.705,11.475,11.545,850300.0
2017-09-11,11.6,11.91,11.59,11.805,788975.0
2017-09-12,11.88,12.025,11.82,11.945,518911.0
2017-09-13,11.87,12.015,11.85,11.89,581642.0
2017-09-14,11.84,11.9,11.68,11.69,1105061.0
2017-09-15,11.695,11.82,11.65,11.795,2885500.0
2017-09-18,11.82,11.955,11.81,11.85,725549.0
2017-09-19,11.86,11.9,11.745,11.775,533343.0
2017-09-20,11.795,11.935,11.795,11.85,599798.0
2017-09-21,11.85,11.88,11.765,11.775,1073458.0
2017-09-22,11.745,11.805,11.585,11.765,884127.0
2017-09-25,11.795,11.835,11.715,11.765,662228.0
2017-09-26,11.745,11.83,11.715,11.725,894754.0
2017-09-27,11.765,11.785,11.715,11.755,699818.0
2017-09-28,11.735,12.13,11.735,12.09,1918937.0
2017-09-29,12.12,12.15,11.56,11.62,2388667.0
2017-10-02,11.67,11.88,11.63,11.705,847064.0
2017-10-03,11.57,11.58,10.56,10.645,3921275.0
2017-10-04,10.705,11.11,10.655,11.05,1695918.0
2017-10-05,11.09,11.41,11.07,11.41,1017452.0
2017-10-06,11.35,11.38,11.145,11.265,670375.0
2017-10-10,11.205,11.275,11.09,11.1,494013.0
2017-10-11,11.11,11.195,10.945,10.975,779712.0
2017-10-12,10.935,10.955,10.82,10.82,779439.0
2017-10-13,10.875,11.08,10.78,11.03,441226.0
2017-10-16,11.08,11.175,11.005,11.02,447584.0
2017-10-17,10.995,11.12,10.965,10.995,782643.0
2017-10-18,10.975,11.08,10.915,10.945,504411.0
2017-10-19,10.895,10.965,10.77,10.885,579130.0
2017-10-20,10.885,10.985,10.885,10.965,434475.0
2017-10-23,10.955,11.055,10.85,10.86,569897.0
2017-10-24,10.87,10.935,10.77,10.875,511658.0
2017-10-25,10.945,11.02,10.86,10.995,491168.0
2017-10-26,11.04,11.05,10.875,10.955,582535.0
2017-10-27,10.455,10.465,9.545,10.26,3316368.0
2017-10-30,10.26,10.27,9.915,9.97,1133384.0
2017-10-31,10.01,10.175,9.96,10.105,1048633.0
2017-11-01,10.26,10.435,10.175,10.435,1000049.0
2017-11-02,10.455,10.685,10.415,10.49,870101.0
2017-11-03,10.47,10.47,10.31,10.455,526514.0
2017-11-06,10.55,10.705,10.465,10.675,1042427.0
2017-11-07,10.79,11.13,10.76,11.005,1235063.0
2017-11-08,11.005,11.17,10.985,11.09,805214.0
2017-11-09,10.605,11.93,10.57,11.415,4556702.0
2017-11-10,11.425,11.79,11.4,11.455,1653522.0
2017-11-13,11.425,11.61,11.3,11.515,782757.0
2017-11-14,11.435,11.475,11.1,11.12,867237.0
2017-11-15,10.925,11.03,10.655,10.895,963179.0
2017-11-16,10.905,11.265,10.895,11.205,1212773.0
2017-11-17,11.225,11.565,11.215,11.56,904199.0
2017-11-20,11.465,11.785,11.465,11.68,898123.0
2017-11-21,11.765,12.035,11.745,11.975,1084520.0
2017-11-22,12.035,12.13,11.9,12.09,1207789.0
2017-11-23,12.1,12.345,12.09,12.245,486827.0
2017-11-24,12.255,12.335,12.1,12.2,630645.0
2017-11-27,12.16,12.21,11.3,11.32,1734438.0
2017-11-28,11.265,11.37,11.005,11.155,1787378.0
2017-11-29,11.225,11.4,11.13,11.33,1042636.0
2017-11-30,11.31,11.68,11.31,11.67,1009922.0
2017-12-01,11.64,11.735,11.495,11.61,938858.0
2017-12-04,12.045,13.675,12.025,13.105,4521153.0
2017-12-05,13.065,13.315,12.64,13.0,1664872.0
2017-12-06,12.92,13.165,12.65,12.7,1184619.0
2017-12-07,12.74,12.96,12.68,12.9,1045227.0
2017-12-08,12.91,13.045,12.815,12.855,793485.0
2017-12-11,12.91,13.2,12.865,13.095,960907.0
2017-12-12,13.165,13.24,12.94,12.97,994097.0
2017-12-13,13.03,13.105,12.835,12.835,929620.0
2017-12-14,12.835,13.02,12.7,12.7,909257.0
2017-12-15,12.75,12.835,12.505,12.505,2317955.0
2017-12-18,12.505,12.915,12.505,12.865,1011777.0
2017-12-19,12.875,12.92,12.615,12.68,712406.0
2017-12-20,12.76,12.76,12.19,12.345,1282763.0
2017-12-21,12.295,12.335,12.085,12.09,754149.0
2017-12-22,12.1,12.13,11.545,11.545,1885895.0
2017-12-27,11.525,11.555,11.245,11.33,1190188.0
2017-12-28,11.34,11.465,11.195,11.445,1173950.0
2017-12-29,11.445,11.475,11.245,11.29,512611.0
2018-01-02,11.31,11.805,11.255,11.78,1134214.0
2018-01-03,11.815,11.915,11.435,11.805,1397308.0
2018-01-04,11.845,11.935,11.68,11.885,704809.0
2018-01-05,11.915,11.935,11.69,11.805,670979.0
2018-01-08,11.815,11.875,11.535,11.545,1332642.0
2018-01-09,11.62,11.63,11.235,11.33,1708539.0
2018-01-10,11.32,11.62,11.29,11.605,1451544.0
2018-01-11,11.67,12.02,11.62,11.915,1209139.0
2018-01-12,11.955,12.14,11.79,11.97,1289886.0
2018-01-15,12.02,12.06,11.875,12.02,414757.0
2018-01-16,11.97,12.01,11.43,11.565,1584227.0
2018-01-17,11.585,11.895,11.585,11.75,1259847.0
2018-01-18,11.72,11.795,11.595,11.66,917286.0
2018-01-19,11.66,11.73,11.505,11.72,978855.0
2018-01-22,11.68,11.73,11.475,11.68,1506516.0
2018-01-23,11.69,11.7,11.475,11.68,1556568.0
2018-01-24,11.7,11.845,11.485,11.595,1017235.0
2018-01-25,11.71,11.72,11.38,11.4,1090911.0
2018-01-26,11.445,11.455,11.02,11.06,1510697.0
2018-01-29,11.07,11.135,10.895,10.91,907047.0
2018-01-30,10.845,10.94,10.545,10.865,1446531.0
2018-01-31,10.885,11.05,10.71,11.01,1239131.0
2018-02-01,11.03,11.245,10.96,11.225,1204091.0
2018-02-02,11.135,11.185,10.94,11.03,1246174.0
2018-02-05,10.99,11.165,10.72,10.835,1563288.0
2018-02-06,10.7,11.31,10.67,11.255,1753995.0
2018-02-07,11.205,11.37,11.135,11.28,1345481.0
2018-02-08,11.225,11.43,10.92,10.97,1500629.0
2018-02-09,11.03,11.43,10.25,10.435,2976644.0
2018-02-12,10.415,10.795,10.21,10.765,1871220.0
2018-02-13,10.725,11.055,10.515,11.04,1750889.0
2018-02-14,10.95,11.37,10.94,11.3,1311554.0
2018-02-15,11.3,11.38,11.05,11.34,1028361.0
2018-02-16,11.34,11.545,11.245,11.26,1058689.0
2018-02-20,11.225,11.29,11.095,11.165,864714.0
2018-02-21,11.135,11.32,11.085,11.125,878429.0
2018-02-22,11.215,11.355,11.125,11.155,1087386.0
2018-02-23,11.215,11.37,11.155,11.33,553098.0
2018-02-26,11.37,11.505,11.32,11.455,606753.0
2018-02-27,11.455,11.65,11.27,11.29,837805.0
2018-02-28,11.245,11.42,10.99,11.01,706278.0
2018-03-01,10.99,11.205,10.91,11.145,733718.0
2018-03-02,11.05,11.27,10.98,11.235,730838.0
2018-03-05,11.215,11.585,11.195,11.575,705099.0
2018-03-06,11.575,11.79,11.545,11.78,1315754.0
2018-03-07,11.68,11.98,11.68,11.885,1196157.0
2018-03-08,11.915,11.925,11.4,11.43,956144.0
2018-03-09,11.485,11.495,11.28,11.43,906150.0
2018-03-12,11.435,11.61,11.41,11.555,528111.0
2018-03-13,11.555,11.63,11.525,11.62,610013.0
2018-03-14,11.7,11.75,11.485,11.525,624461.0
2018-03-15,11.545,11.74,11.485,11.71,536944.0
2018-03-16,11.73,11.99,11.67,11.955,1778227.0
2018-03-19,11.925,11.935,11.475,11.515,969223.0
2018-03-20,11.545,11.62,11.26,11.33,1261259.0
2018-03-21,11.28,11.67,11.245,11.63,656857.0
2018-03-22,11.445,11.77,11.41,11.42,784079.0
2018-03-23,11.43,11.515,11.135,11.225,1028761.0
2018-03-26,11.32,11.565,11.28,11.4,932048.0
2018-03-27,11.435,11.595,11.3,11.35,1073022.0
2018-03-28,11.31,11.36,11.105,11.26,706458.0
2018-03-29,11.3,11.41,11.175,11.39,627168.0
2018-04-02,11.35,11.665,11.29,11.605,852388.0
2018-04-03,11.66,12.185,11.61,12.1,1768827.0
2018-04-04,11.98,12.05,11.815,11.99,995255.0
2018-04-05,12.03,12.49,11.99,12.39,977979.0
2018-04-06,12.32,12.47,12.14,12.205,1077437.0
2018-04-09,12.295,12.44,12.11,12.12,1050137.0
2018-04-10,12.285,12.4,12.195,12.205,661302.0
2018-04-11,12.195,12.42,12.145,12.245,774307.0
2018-04-12,12.255,12.41,12.155,12.165,698507.0
2018-04-13,12.205,12.34,12.05,12.165,743498.0
2018-04-16,12.185,13.015,12.01,12.525,2821575.0
2018-04-17,12.575,12.72,12.42,12.69,1204883.0
2018-04-18,12.81,13.03,12.585,12.935,1060688.0
2018-04-19,12.965,13.11,12.855,13.05,798028.0
2018-04-20,13.12,13.205,12.895,13.11,1079555.0
2018-04-23,13.03,13.18,12.76,12.79,1112607.0
2018-04-24,12.82,12.885,12.615,12.69,990271.0
2018-04-25,12.69,12.82,12.68,12.73,737362.0
2018-04-26,12.675,12.76,12.43,12.595,1081078.0
2018-04-27,12.855,13.05,12.39,12.855,1514388.0
2018-04-30,12.945,13.265,12.78,13.15,1170871.0
2018-05-01,13.12,14.08,13.11,13.945,1995834.0
2018-05-02,13.935,14.6,13.86,14.275,2527385.0
2018-05-03,14.285,14.305,13.82,14.005,1563890.0
2018-05-04,13.87,14.11,13.87,14.055,764311.0
2018-05-07,14.065,14.45,14.065,14.19,821435.0
2018-05-08,14.23,14.46,14.13,14.21,1028395.0
2018-05-09,14.305,14.46,14.215,14.27,706420.0
2018-05-10,14.22,14.315,14.12,14.22,624142.0
2018-05-11,14.25,14.365,14.15,14.325,1374164.0
2018-05-14,14.24,14.52,14.23,14.395,632998.0
2018-05-15,14.425,14.45,14.16,14.325,663683.0
2018-05-16,14.25,14.395,14.18,14.305,588130.0
2018-05-17,14.295,14.425,14.21,14.23,470951.0
2018-05-18,14.25,14.295,14.065,14.25,685606.0
2018-05-22,14.035,14.035,13.08,13.275,2072571.0
2018-05-23,13.18,13.45,13.13,13.345,934114.0
2018-05-24,13.275,13.45,13.265,13.315,653672.0
2018-05-25,13.19,13.595,13.18,13.375,797899.0
2018-05-28,13.41,13.46,13.2,13.315,215828.0
2018-05-29,13.19,13.42,13.19,13.315,618374.0
2018-05-30,13.335,13.665,13.285,13.605,660924.0
2018-05-31,13.54,13.645,12.995,13.04,1373028.0
2018-06-01,13.06,13.315,13.03,13.18,954136.0
2018-06-04,13.385,13.83,13.365,13.77,70500.0
2018-06-05,13.83,14.635,13.77,14.325,4367321.0
2018-06-06,14.435,15.28,14.295,15.28,2254301.0
2018-06-07,15.32,15.365,14.59,14.84,1595885.0
2018-06-08,14.84,15.23,14.695,14.715,1086495.0
2018-06-11,14.685,15.065,14.685,14.8,723380.0
2018-06-12,14.8,15.25,14.8,15.035,857242.0
2018-06-13,15.065,15.245,15.025,15.135,837836.0
2018-06-14,15.21,15.51,15.155,15.415,911835.0
2018-06-15,15.32,15.365,14.86,15.18,2008804.0
2018-06-18,15.115,15.23,14.84,14.97,713631.0
2018-06-19,14.81,14.94,14.61,14.645,2124261.0
2018-06-20,14.655,15.025,14.645,14.84,2439862.0
2018-06-21,14.84,14.85,14.295,14.355,1083336.0
2018-06-22,14.61,14.755,14.51,14.645,1500079.0
2018-06-25,14.55,14.635,14.375,14.425,605383.0
2018-06-26,13.91,14.385,13.86,14.335,1112574.0
2018-06-27,14.365,14.59,14.335,14.385,897230.0
2018-06-28,14.305,14.405,14.15,14.285,859600.0
2018-06-29,14.355,14.57,14.315,14.385,730107.0
2018-07-03,14.52,14.54,14.14,14.375,743180.0
2018-07-04,14.375,14.48,14.18,14.22,222921.0
2018-07-05,14.27,14.435,13.655,13.82,1517044.0
2018-07-06,13.79,14.0,13.72,13.995,1079356.0
2018-07-09,14.055,14.12,13.935,14.12,540257.0
2018-07-10,14.1,14.2,13.965,14.2,641697.0
2018-07-11,13.965,14.165,13.91,13.945,557213.0
2018-07-12,13.975,14.085,13.89,13.925,624078.0
2018-07-13,13.915,14.12,13.9,14.035,461728.0
2018-07-16,13.975,13.985,13.575,13.77,724576.0
2018-07-17,13.665,14.17,13.665,14.035,680891.0
2018-07-18,14.27,14.335,13.49,13.89,1734752.0
2018-07-19,13.77,13.995,13.595,13.675,723605.0
2018-07-20,13.49,14.325,13.44,14.24,1205544.0
2018-07-23,14.27,14.315,14.015,14.065,512731.0
2018-07-24,14.12,14.23,13.795,13.9,618882.0
2018-07-25,13.81,14.12,13.675,13.87,817250.0
2018-07-26,13.685,15.405,13.625,14.335,3612909.0
2018-07-27,14.285,14.285,13.53,13.725,1958889.0
2018-07-30,13.735,13.89,13.365,13.47,1017606.0
2018-07-31,13.47,13.675,13.265,13.675,891700.0
2018-08-01,13.55,13.79,13.325,13.725,805315.0
2018-08-02,13.625,14.135,13.52,14.055,804685.0
2018-08-03,14.065,14.14,13.82,14.075,739080.0
2018-08-07,14.095,14.12,13.915,14.005,648496.0
2018-08-08,14.005,14.095,13.84,14.055,576372.0
2018-08-09,14.055,14.13,13.985,14.035,595175.0
2018-08-10,13.995,14.085,13.715,13.75,819298.0
2018-08-13,13.74,13.77,13.365,13.385,512511.0
2018-08-14,13.41,13.77,13.41,13.635,716086.0
2018-08-15,13.325,13.575,13.06,13.17,914051.0
2018-08-16,13.255,13.52,13.225,13.365,571275.0
2018-08-17,13.335,13.335,13.05,13.17,463824.0
2018-08-20,13.215,13.215,13.015,13.015,485366.0
2018-08-21,13.04,13.14,12.85,12.855,649375.0
2018-08-22,12.905,13.275,12.885,13.17,808815.0
2018-08-23,13.15,13.275,13.025,13.18,584709.0
2018-08-24,13.215,13.325,13.03,13.05,608677.0
2018-08-27,13.07,13.325,13.06,13.225,428328.0
2018-08-28,13.335,13.4,12.985,13.11,594988.0
2018-08-29,13.15,13.325,13.12,13.13,427258.0
2018-08-30,13.14,13.245,13.05,13.07,508671.0
2018-08-31,13.06,13.255,13.06,13.19,1233834.0
2018-09-04,13.245,13.305,12.935,12.945,762251.0
2018-09-05,12.915,12.915,12.44,12.79,1067935.0
2018-09-06,12.73,12.945,12.4,12.45,762819.0
2018-09-07,12.39,12.49,12.0,12.47,719268.0
2018-09-10,12.5,12.535,12.015,12.04,721335.0
2018-09-11,12.04,12.295,12.0,12.1,630578.0
2018-09-12,12.145,12.275,12.0,12.225,639311.0
2018-09-13,12.245,12.34,12.13,12.225,473992.0
2018-09-14,12.185,12.38,12.145,12.265,400323.0
2018-09-17,12.245,12.535,12.195,12.235,2278747.0
2018-09-18,12.265,12.295,12.13,12.225,1463418.0
2018-09-19,12.235,12.295,12.155,12.155,1724078.0
2018-09-20,12.175,12.605,12.14,12.525,1238144.0
2018-09-21,12.605,12.68,12.42,12.49,960139.0
2018-09-24,12.505,12.515,12.32,12.38,510741.0
2018-09-25,12.47,12.545,12.33,12.35,277545.0
2018-09-26,12.38,12.615,11.97,12.44,1049038.0
2018-09-27,14.56,15.19,13.985,14.395,5239346.0
2018-09-28,14.375,14.635,14.2,14.325,1450872.0
2018-10-01,14.325,14.425,13.965,14.005,1320493.0
2018-10-02,13.985,14.27,13.91,14.27,1991424.0
2018-10-03,14.25,14.83,14.22,14.55,1667263.0
2018-10-04,14.6,15.51,14.51,15.33,2997138.0
2018-10-05,15.29,15.56,15.2,15.23,1454951.0
2018-10-09,15.21,15.385,14.98,15.22,975822.0
2018-10-10,15.085,15.26,14.81,14.85,1119984.0
2018-10-11,14.635,14.97,14.325,14.685,2137092.0
2018-10-12,14.8,14.83,14.525,14.56,2067383.0
2018-10-15,14.59,14.715,14.325,14.6,1197542.0
2018-10-16,14.56,15.015,14.56,14.86,1033497.0
2018-10-17,14.85,15.005,14.765,14.98,715234.0
2018-10-18,14.88,15.035,14.695,14.725,699519.0
2018-10-19,14.635,14.93,14.55,14.675,974085.0
2018-10-22,14.675,14.745,14.48,14.61,614785.0
2018-10-23,14.355,14.365,14.055,14.23,768003.0
2018-10-24,14.1,14.275,13.805,13.81,975819.0
2018-10-25,13.915,14.005,13.75,13.985,540358.0
2018-10-26,13.655,13.84,13.245,13.5,1012676.0
2018-10-29,13.675,13.87,13.16,13.305,1075742.0
2018-10-30,13.235,13.375,13.015,13.355,991254.0
2018-10-31,13.42,14.025,13.41,13.715,1351028.0
2018-11-01,13.81,14.12,13.675,14.1,1068703.0
2018-11-02,14.55,14.58,13.705,14.22,1448978.0
2018-11-05,14.315,15.56,14.295,15.425,2290565.0
2018-11-06,15.385,16.22,15.375,15.94,2603664.0
2018-11-07,16.045,16.24,15.825,15.9,1381537.0
2018-11-08,15.865,15.98,15.51,15.58,1214974.0
2018-11-09,15.395,15.62,15.23,15.335,1482828.0
2018-11-12,15.415,15.51,15.155,15.155,670575.0
2018-11-13,15.125,15.355,14.94,15.005,1170507.0
2018-11-14,15.085,15.29,14.49,14.61,1314718.0
2018-11-15,14.59,15.33,14.55,15.22,1525264.0
2018-11-16,15.085,15.405,15.075,15.26,1087484.0
2018-11-19,15.67,16.175,15.63,15.695,1604474.0
2018-11-20,15.52,15.695,15.26,15.3,1375405.0
2018-11-21,15.54,15.62,15.295,15.33,818600.0
2018-11-22,15.27,15.385,15.16,15.16,171676.0
2018-11-23,15.17,15.17,14.795,15.125,704551.0
2018-11-26,15.26,15.435,15.105,15.17,731968.0
2018-11-27,15.105,15.17,14.8,14.95,658952.0
2018-11-28,14.965,15.845,14.875,15.705,1549478.0
2018-11-29,15.835,15.865,15.305,15.49,1055137.0
2018-11-30,15.405,15.56,15.22,15.415,682203.0
2018-12-03,15.725,15.835,15.445,15.66,1049883.0
2018-12-04,15.62,15.745,15.325,15.415,875319.0
2018-12-05,15.48,15.805,15.465,15.685,516287.0
2018-12-06,15.275,15.395,14.8,15.375,1235068.0
2018-12-07,15.415,15.68,14.875,14.935,1267578.0
2018-12-10,14.865,15.465,14.82,15.325,1123732.0
2018-12-11,15.455,15.65,15.15,15.265,848187.0
2018-12-12,15.47,15.885,15.335,15.715,1260121.0
2018-12-13,15.825,15.97,15.48,15.695,1137749.0
2018-12-14,15.67,15.895,15.52,15.6,1233144.0
2018-12-17,15.49,15.62,14.855,14.955,973495.0
2018-12-18,15.05,15.15,14.87,15.005,1120496.0
2018-12-19,15.17,15.295,14.505,14.545,1461568.0
2018-12-20,14.485,14.64,14.095,14.37,1119117.0
2018-12-21,14.33,14.66,14.25,14.36,2878457.0
2018-12-24,14.2,14.475,14.095,14.29,509679.0
2018-12-27,14.34,14.79,14.31,14.76,1711159.0
2018-12-28,14.855,15.07,14.78,14.885,941151.0
2018-12-31,14.865,15.24,14.865,15.13,799383.0
2019-01-02,14.81,15.255,14.585,15.11,1270761.0
2019-01-03,15.05,15.11,14.74,14.885,867906.0
2019-01-04,15.12,15.325,15.04,15.13,1118675.0
2019-01-07,15.15,15.275,14.845,15.2,770843.0
2019-01-08,15.285,15.725,15.255,15.58,1243404.0
2019-01-09,15.66,15.875,15.6,15.785,1178049.0
2019-01-10,15.61,15.93,15.395,15.895,882529.0
2019-01-11,15.815,15.93,15.66,15.705,757680.0
2019-01-14,15.58,15.835,15.55,15.725,859293.0
2019-01-15,15.755,16.09,15.64,16.07,874359.0
2019-01-16,16.08,16.155,15.96,16.07,997554.0
2019-01-17,16.08,16.08,15.32,15.355,1961947.0
2019-01-18,15.465,15.49,15.13,15.375,913941.0
2019-01-21,15.435,15.56,15.25,15.425,168306.0
2019-01-22,15.255,15.385,15.04,15.11,1075705.0
2019-01-23,15.19,15.22,14.975,15.005,789839.0
2019-01-24,15.04,15.23,15.015,15.21,634968.0
2019-01-25,15.25,15.66,15.24,15.64,746250.0
2019-01-28,15.6,15.67,15.455,15.63,627939.0
2019-01-29,15.715,16.125,15.715,15.99,928130.0
2019-01-30,16.09,16.1,15.13,15.48,2220794.0
2019-01-31,15.57,15.835,15.48,15.56,1421300.0
2019-02-01,15.64,15.65,15.37,15.465,528699.0
2019-02-04,15.415,16.38,15.325,16.37,1616600.0
2019-02-05,16.335,16.735,16.195,16.625,1465178.0
2019-02-06,16.615,16.715,16.335,16.36,959224.0
2019-02-07,16.335,16.605,16.245,16.51,1011563.0
2019-02-08,16.55,16.55,15.93,16.02,903696.0
2019-02-11,16.34,16.655,15.91,16.01,2372077.0
2019-02-12,16.04,16.185,15.67,15.685,1579620.0
2019-02-13,15.745,15.835,15.65,15.745,1705926.0
2019-02-14,15.835,15.98,15.705,15.795,847300.0
2019-02-15,15.875,15.99,15.845,15.95,849842.0
2019-02-19,15.815,15.91,15.285,15.285,1297694.0
2019-02-20,15.285,15.53,15.23,15.47,885071.0
2019-02-21,15.395,15.62,15.305,15.59,539837.0
2019-02-22,15.64,15.825,15.61,15.765,540774.0
2019-02-25,15.755,15.91,15.57,15.63,675946.0
2019-02-26,15.685,15.755,15.355,15.375,739601.0
2019-02-27,15.355,15.425,15.21,15.275,510895.0
2019-02-28,15.255,15.275,14.81,14.925,816448.0
2019-03-01,15.025,15.11,14.875,14.985,788511.0
2019-03-04,15.025,15.2,14.76,14.915,924985.0
2019-03-05,14.905,15.17,14.905,15.14,748705.0
2019-03-06,15.06,15.57,15.06,15.375,1111418.0
2019-03-07,15.445,15.445,15.1,15.255,823961.0
2019-03-08,15.07,15.285,14.82,15.275,785343.0
2019-03-11,15.285,15.64,15.275,15.54,857764.0
2019-03-12,15.51,15.63,15.335,15.53,861224.0
2019-03-13,15.55,15.64,15.425,15.57,744383.0
2019-03-14,15.56,16.02,15.51,15.92,798903.0
2019-03-15,15.92,16.265,15.9,16.185,2407650.0
2019-03-18,16.235,16.41,16.02,16.04,810635.0
2019-03-19,16.06,16.165,15.85,15.875,496521.0
2019-03-20,15.865,15.94,15.66,15.785,577725.0
2019-03-21,15.765,16.05,15.745,15.815,747743.0
2019-03-22,15.785,15.795,15.385,15.49,726122.0
2019-03-25,15.455,15.775,15.275,15.53,690916.0
2019-03-26,15.57,15.745,15.455,15.61,542631.0
2019-03-27,15.64,15.875,15.48,15.58,913982.0
2019-03-28,15.63,15.715,15.47,15.64,511336.0
2019-03-29,15.63,15.64,15.355,15.395,727132.0
2019-04-01,15.425,15.49,15.305,15.415,562709.0
2019-04-02,15.435,15.47,15.22,15.255,596449.0
2019-04-03,15.325,15.435,15.005,15.11,1198166.0
2019-04-04,15.15,15.345,14.995,15.1,949732.0
2019-04-05,15.12,15.225,15.07,15.21,981267.0
2019-04-08,15.21,15.6,15.2,15.425,825371.0
2019-04-09,15.395,15.535,15.295,15.455,488716.0
2019-04-10,15.49,15.6,15.325,15.465,817010.0
2019-04-11,15.415,15.64,15.14,15.62,816015.0
2019-04-12,15.66,15.785,15.315,15.335,855100.0
2019-04-15,15.275,15.385,15.12,15.255,676347.0
2019-04-16,15.305,15.315,15.095,15.19,692696.0
2019-04-17,15.15,15.395,15.15,15.355,448312.0
2019-04-18,15.335,15.52,15.16,15.425,494560.0
2019-04-22,15.405,15.54,15.295,15.5,393645.0
2019-04-23,15.57,15.64,15.455,15.55,534333.0
2019-04-24,15.56,15.59,15.09,15.12,698720.0
2019-04-25,15.08,15.13,14.62,14.78,1024256.0
2019-04-26,14.79,14.925,14.74,14.81,467204.0
2019-04-29,14.7,14.835,14.525,14.525,778940.0
2019-04-30,14.525,14.69,14.33,14.445,990816.0
2019-05-01,14.165,14.575,13.575,14.31,1370823.0
2019-05-02,14.415,14.445,13.735,13.94,1537510.0
2019-05-03,13.965,14.35,13.92,14.29,1145671.0
2019-05-06,14.075,14.23,13.81,14.135,839681.0
2019-05-07,14.025,14.055,13.635,13.84,961764.0
2019-05-08,13.74,13.9,13.44,13.555,1220461.0
2019-05-09,13.52,13.705,13.38,13.645,989448.0
2019-05-10,13.75,13.8,13.355,13.535,1244334.0
2019-05-13,13.36,13.45,13.125,13.41,964588.0
2019-05-14,13.45,13.45,13.225,13.33,610157.0
2019-05-15,13.305,13.36,13.115,13.185,535610.0
2019-05-16,13.205,13.42,13.145,13.42,601415.0
2019-05-17,13.45,13.48,13.245,13.285,483293.0
2019-05-21,13.42,13.685,13.42,13.605,815813.0
2019-05-22,13.535,13.595,13.275,13.36,796390.0
2019-05-23,13.235,13.46,13.195,13.45,806292.0
2019-05-24,13.51,13.575,13.155,13.155,741100.0
2019-05-27,13.145,13.225,13.095,13.215,225842.0
2019-05-28,13.175,13.49,13.155,13.305,479001.0
2019-05-29,13.225,13.34,13.155,13.32,594066.0
2019-05-30,13.31,13.41,13.165,13.235,624648.0
2019-05-31,13.165,13.38,13.125,13.33,727836.0
2019-06-03,13.37,13.635,13.35,13.565,886390.0
2019-06-04,13.555,13.95,13.4,13.525,1271947.0
2019-06-05,13.45,13.595,13.215,13.285,717046.0
2019-06-06,13.275,13.31,13.115,13.215,612044.0
2019-06-07,13.195,13.35,13.145,13.34,585090.0
2019-06-10,13.33,13.43,13.155,13.195,679459.0
2019-06-11,13.33,13.44,13.225,13.245,450160.0
2019-06-12,13.195,13.315,13.11,13.285,679987.0
2019-06-13,13.34,13.685,13.34,13.52,786819.0
2019-06-14,13.535,13.655,13.44,13.51,581373.0
2019-06-17,13.5,13.555,13.38,13.44,436650.0
2019-06-18,13.52,13.635,13.39,13.625,533434.0
2019-06-19,13.555,13.665,13.42,13.5,573104.0
2019-06-20,13.555,13.81,13.52,13.615,571289.0
2019-06-21,13.625,13.83,13.525,13.695,2194884.0
2019-06-24,13.76,13.91,13.615,13.645,610437.0
2019-06-25,13.625,13.685,13.4,13.4,481540.0
2019-06-26,13.43,13.585,13.31,13.545,555189.0
2019-06-27,13.5,13.575,13.205,13.4,622064.0
2019-06-28,13.35,13.735,13.245,13.725,722212.0
2019-07-02,13.8,13.85,13.655,13.74,505509.0
2019-07-03,13.8,13.9,13.635,13.9,545617.0
2019-07-04,13.87,13.87,13.685,13.8,207806.0
2019-07-05,13.77,13.865,13.685,13.83,505492.0
2019-07-08,13.82,13.87,13.635,13.82,475189.0
2019-07-09,13.78,13.9,13.675,13.9,504714.0
2019-07-10,13.92,14.005,13.665,13.705,569837.0
2019-07-11,13.635,13.735,13.46,13.585,714697.0
2019-07-12,13.595,14.27,13.505,14.135,1998328.0
2019-07-15,14.005,14.005,12.665,13.03,2546066.0
2019-07-16,12.95,13.285,12.755,12.865,1458956.0
2019-07-17,12.88,13.02,12.735,12.88,707023.0
2019-07-18,12.91,13.095,12.85,13.07,603515.0
2019-07-19,13.105,13.215,12.985,13.05,518215.0
2019-07-22,13.05,13.275,12.855,13.215,592637.0
2019-07-23,13.235,13.295,12.87,12.91,656963.0
2019-07-24,12.89,12.98,12.755,12.785,440076.0
2019-07-25,12.755,12.775,11.7,11.805,1777746.0
2019-07-26,11.875,12.005,11.58,11.895,1405085.0
2019-07-29,11.935,11.935,11.59,11.74,735733.0
2019-07-30,11.67,11.855,11.61,11.805,934453.0
2019-07-31,11.795,11.955,11.73,11.845,1037306.0
2019-08-01,11.805,11.845,11.535,11.62,746649.0
2019-08-02,11.58,11.68,11.375,11.475,834040.0
2019-08-06,11.25,11.43,11.075,11.415,1611490.0
2019-08-07,11.28,11.425,11.125,11.34,1109022.0
2019-08-08,11.34,11.445,11.24,11.385,500817.0
2019-08-09,11.365,11.445,11.045,11.095,844594.0
2019-08-12,11.095,11.15,10.86,11.125,720124.0
2019-08-13,11.045,11.045,10.82,10.965,918263.0
2019-08-14,10.87,10.985,10.535,10.625,810957.0
2019-08-15,10.645,10.73,10.49,10.585,709858.0
2019-08-16,10.675,10.77,10.46,10.705,1170590.0
2019-08-19,10.85,11.24,10.77,11.24,1007185.0
2019-08-20,11.35,11.425,11.15,11.365,714812.0
2019-08-21,11.425,11.67,11.375,11.65,881520.0
2019-08-22,11.65,11.75,11.375,11.435,690291.0
2019-08-23,11.405,11.435,10.93,10.975,911370.0
2019-08-26,11.035,11.075,10.9,10.955,595594.0
2019-08-27,11.005,11.055,10.78,10.92,676693.0
2019-08-28,10.965,11.24,10.83,11.15,641436.0
2019-08-29,11.25,11.34,11.14,11.16,622806.0
2019-08-30,11.2,11.455,11.17,11.415,583718.0
2019-09-03,11.34,11.495,11.25,11.375,690823.0
2019-09-04,11.475,11.61,11.385,11.445,855144.0
2019-09-05,11.515,11.865,11.435,11.65,1041721.0
2019-09-06,11.535,11.79,11.36,11.65,984454.0
2019-09-09,11.68,11.73,11.515,11.71,711258.0
2019-09-10,11.75,11.875,11.67,11.73,732743.0
2019-09-11,11.74,12.22,11.74,12.15,1588945.0
2019-09-12,12.11,12.405,12.005,12.385,1076678.0
2019-09-13,12.44,12.62,12.265,12.56,861485.0
2019-09-16,12.62,12.715,12.305,12.405,784113.0
2019-09-17,12.285,12.54,12.285,12.47,645102.0
2019-09-18,12.365,12.51,12.12,12.18,622816.0
2019-09-19,12.2,12.285,12.005,12.03,660773.0
2019-09-20,12.03,12.21,11.945,12.14,1049707.0
2019-09-23,12.07,12.365,12.07,12.345,388851.0
2019-09-24,12.285,12.365,12.14,12.335,516663.0
2019-09-25,12.225,12.675,12.225,12.62,785132.0
2019-09-26,12.57,12.57,12.395,12.51,591005.0
2019-09-27,12.435,12.47,12.335,12.405,405824.0
2019-09-30,12.355,12.43,12.2,12.295,604053.0
2019-10-01,12.2,12.395,11.78,11.955,721197.0
2019-10-02,11.805,12.12,11.78,12.09,571183.0
2019-10-03,12.06,12.255,12.01,12.2,448707.0
2019-10-04,12.11,12.305,12.1,12.12,464083.0
2019-10-07,12.14,12.305,12.01,12.225,467789.0
2019-10-08,12.16,12.19,11.905,12.1,423141.0
2019-10-09,12.12,12.22,11.985,12.04,387261.0
2019-10-10,12.11,12.53,12.07,12.395,594360.0
2019-10-11,12.47,12.56,12.075,12.08,505687.0
2019-10-15,12.19,12.255,11.955,11.975,556411.0
2019-10-16,11.985,12.06,11.865,11.985,515822.0
2019-10-17,11.975,12.16,11.65,11.65,690456.0
2019-10-18,11.72,11.905,11.61,11.795,419134.0
2019-10-21,11.845,11.985,11.75,11.77,463595.0
2019-10-22,11.825,11.935,11.64,11.66,500355.0
2019-10-23,11.7,11.955,11.69,11.915,439644.0
2019-10-24,11.895,11.925,11.565,11.63,515539.0
2019-10-25,11.575,11.805,11.575,11.65,556768.0
2019-10-28,11.72,11.815,11.605,11.62,452610.0
2019-10-29,11.61,11.75,11.415,11.65,649412.0
2019-10-30,11.59,12.005,11.495,11.74,751450.0
2019-10-31,11.7,11.77,11.34,11.495,691129.0
2019-11-01,11.2,11.925,11.2,11.815,1269792.0
2019-11-04,11.955,12.865,11.885,12.855,1243958.0
2019-11-05,12.88,12.95,12.52,12.63,707056.0
2019-11-06,12.6,12.61,12.305,12.325,652826.0
2019-11-07,12.395,12.55,12.255,12.405,567135.0
2019-11-08,12.335,12.685,12.315,12.385,612022.0
2019-11-11,12.335,12.44,12.235,12.415,347083.0
2019-11-12,12.405,12.47,12.22,12.305,327390.0
2019-11-13,12.245,12.275,12.06,12.13,361587.0
2019-11-14,12.12,12.19,12.06,12.14,239000.0
2019-11-15,12.16,12.405,12.15,12.375,296545.0
2019-11-18,12.405,12.405,11.905,11.955,523044.0
2019-11-19,11.925,12.225,11.925,12.22,401323.0
2019-11-20,12.22,12.59,12.17,12.54,768346.0
2019-11-21,12.5,12.61,12.245,12.49,747843.0
2019-11-22,12.52,12.57,12.255,12.305,373014.0
2019-11-25,12.275,12.325,12.17,12.21,354467.0
2019-11-26,12.285,12.305,12.05,12.18,379348.0
2019-11-27,12.15,12.265,12.07,12.265,390821.0
2019-11-28,12.285,12.355,12.21,12.275,152179.0
2019-11-29,12.265,12.265,11.905,11.905,449494.0
2019-12-02,12.01,12.06,11.815,11.95,842798.0
2019-12-03,11.905,12.03,11.845,11.97,595874.0
2019-12-04,12.05,12.235,11.98,12.11,499735.0
2019-12-05,12.14,12.235,11.875,12.04,799643.0
2019-12-06,12.17,12.83,12.12,12.76,933671.0
2019-12-09,12.71,12.76,11.845,11.875,1206807.0
2019-12-10,11.865,11.895,11.53,11.685,741948.0
2019-12-11,11.745,12.04,11.705,11.785,775264.0
2019-12-12,11.815,12.09,11.815,11.99,517239.0
2019-12-13,11.98,12.05,11.735,11.835,797016.0
2019-12-16,11.93,12.15,11.53,11.54,1083514.0
2019-12-17,11.655,11.655,11.215,11.305,948880.0
2019-12-18,11.265,11.43,11.175,11.305,719811.0
2019-12-19,11.255,11.41,11.205,11.36,488869.0
2019-12-20,11.285,11.41,11.135,11.175,1498138.0
2019-12-23,11.165,11.48,11.165,11.46,811623.0
2019-12-24,11.45,11.57,11.39,11.46,312440.0
2019-12-27,11.46,11.48,11.34,11.36,532986.0
2019-12-30,11.34,11.52,11.325,11.43,384404.0
2019-12-31,11.38,11.44,11.235,11.35,327052.0
2020-01-02,11.34,11.45,11.315,11.42,460113.0
2020-01-03,11.38,11.57,11.305,11.54,548286.0
2020-01-06,11.59,11.925,11.54,11.705,820106.0
2020-01-07,11.745,11.805,11.47,11.52,691564.0
2020-01-08,11.52,11.665,11.41,11.41,395667.0
2020-01-09,11.43,11.46,11.02,11.075,848311.0
2020-01-10,11.105,11.6,11.105,11.5,670310.0
2020-01-13,11.48,11.685,11.43,11.665,460927.0
2020-01-14,11.665,11.815,11.44,11.56,467501.0
2020-01-15,11.54,11.59,11.255,11.285,527980.0
2020-01-16,11.33,11.51,11.285,11.43,525406.0
2020-01-17,11.48,11.55,11.315,11.41,484802.0
2020-01-20,11.42,11.47,11.35,11.43,203253.0
2020-01-21,11.36,11.39,11.115,11.255,524351.0
2020-01-22,11.275,11.295,11.055,11.155,583745.0
2020-01-23,11.02,11.085,10.935,11.025,646810.0
2020-01-24,11.02,11.045,10.76,10.87,605374.0
2020-01-27,10.715,10.77,10.535,10.675,825473.0
2020-01-28,10.705,10.87,10.675,10.79,394553.0
2020-01-29,10.83,10.91,10.77,10.88,338086.0
2020-01-30,10.79,10.84,10.595,10.82,646300.0
2020-01-31,10.78,10.87,10.475,10.495,869825.0
2020-02-03,10.515,10.87,10.425,10.86,758888.0
2020-02-04,11.035,11.4,11.02,11.36,973681.0
2020-02-05,11.43,11.48,11.135,11.47,770154.0
2020-02-06,11.5,11.5,11.155,11.305,446437.0
2020-02-07,11.705,12.1,11.055,11.235,1851212.0
2020-02-10,11.135,11.57,11.025,11.53,1197447.0
2020-02-11,11.52,12.22,11.52,12.05,1547047.0
2020-02-12,12.12,12.495,12.07,12.385,1106941.0
2020-02-13,12.295,12.305,12.065,12.16,567379.0
2020-02-14,12.14,12.245,12.05,12.05,439785.0
2020-02-18,12.01,12.15,11.94,12.09,603078.0
2020-02-19,12.12,12.19,11.98,12.0,356467.0
2020-02-20,12.0,12.08,11.815,11.835,469231.0
2020-02-21,11.835,11.845,11.56,11.755,541640.0
2020-02-24,11.36,11.635,11.295,11.61,613496.0
2020-02-25,11.57,11.61,11.225,11.245,667540.0
2020-02-26,11.41,11.41,11.125,11.155,746597.0
2020-02-27,10.98,11.115,10.695,10.98,564148.0
2020-02-28,10.715,11.46,10.585,11.42,1614422.0
2020-03-02,11.44,11.55,10.95,11.265,1187252.0
2020-03-03,11.275,11.665,11.035,11.41,1285732.0
2020-03-04,11.55,11.695,11.42,11.48,797501.0
2020-03-05,11.325,11.675,11.215,11.62,720500.0
2020-03-06,11.37,11.38,11.02,11.155,889722.0
2020-03-09,10.625,10.625,9.59,9.6,1924635.0
2020-03-10,10.14,10.14,9.375,10.035,1787053.0
2020-03-11,9.77,9.835,9.235,9.495,1444260.0
2020-03-12,8.855,9.07,8.6,8.815,2248867.0
2020-03-13,9.2,9.265,8.715,9.17,1634142.0
2020-03-16,8.43,8.715,7.99,8.625,1772327.0
2020-03-17,8.665,9.19,8.49,9.14,1648956.0
2020-03-18,8.635,9.04,7.565,7.84,1812174.0
2020-03-19,7.8,8.695,7.635,8.635,1464650.0
2020-03-20,8.56,9.15,8.56,8.92,3472950.0
2020-03-23,8.745,9.16,8.725,8.875,1585542.0
2020-03-24,9.335,9.625,8.735,9.54,2208206.0
2020-03-25,9.56,9.56,8.815,9.0,2196759.0
2020-03-26,8.99,9.19,8.41,9.15,2145954.0
2020-03-27,8.855,9.58,8.805,9.495,2297755.0
2020-03-30,9.54,10.3,9.365,10.27,1387315.0
2020-03-31,10.4,10.92,10.115,10.555,1369943.0
2020-04-01,10.435,11.055,10.3,10.81,1352003.0
2020-04-02,10.98,11.43,10.595,11.205,1629454.0
2020-04-03,11.025,11.915,10.85,11.885,1961519.0
2020-04-06,11.645,12.375,11.61,12.325,1743152.0
2020-04-07,12.445,13.14,12.255,12.415,2596775.0
2020-04-08,12.405,12.72,11.865,12.425,1573270.0
2020-04-09,12.405,12.865,12.355,12.79,1191532.0
2020-04-13,12.525,12.835,12.455,12.61,959570.0
2020-04-14,12.61,13.075,12.405,12.67,1136998.0
2020-04-15,12.395,13.14,12.315,13.065,1190061.0
2020-04-16,13.24,13.725,13.14,13.435,1523014.0
2020-04-17,13.665,13.665,13.035,13.445,1556651.0
2020-04-20,13.29,13.715,13.29,13.515,998716.0
2020-04-21,13.34,13.515,13.135,13.14,1098450.0
2020-04-22,13.17,13.455,13.065,13.31,1318920.0
2020-04-23,13.37,13.865,13.15,13.605,2044641.0
2020-04-24,13.77,14.315,13.735,14.105,1961996.0
2020-04-27,14.145,14.195,13.83,13.83,933878.0
2020-04-28,13.98,14.105,13.555,14.01,1329700.0
2020-04-29,14.085,14.255,13.8,13.85,891419.0
2020-04-30,13.685,14.03,13.555,13.615,1320377.0
2020-05-01,13.465,14.345,13.32,14.185,1452461.0
2020-05-04,14.345,15.295,14.345,15.05,2424434.0
2020-05-05,15.12,15.515,15.07,15.15,1819239.0
2020-05-06,15.23,15.325,14.745,14.795,1898504.0
2020-05-07,14.885,15.05,14.54,14.6,1298262.0
2020-05-08,14.845,14.885,14.57,14.725,964869.0
2020-05-11,14.745,14.97,14.63,14.715,805866.0
2020-05-12,14.655,14.99,14.62,14.745,1185762.0
2020-05-13,14.805,14.95,14.115,14.195,1355200.0
2020-05-14,13.96,14.04,13.495,13.555,1675104.0
2020-05-15,13.735,13.92,13.585,13.645,797117.0
2020-05-19,13.42,13.645,13.29,13.435,1176205.0
2020-05-20,13.655,13.8,13.435,13.74,1038153.0
2020-05-21,13.86,13.9,13.44,13.535,620623.0
2020-05-22,13.465,13.76,13.435,13.705,455430.0
2020-05-25,13.74,13.93,13.6,13.665,320386.0
2020-05-26,13.77,13.97,13.685,13.94,795541.0
2020-05-27,14.075,14.42,13.8,14.38,1148816.0
2020-05-28,14.42,14.5,14.15,14.335,688084.0
2020-05-29,14.35,14.755,14.225,14.715,890495.0
2020-06-01,14.745,14.815,14.215,14.265,869440.0
2020-06-02,14.255,14.47,14.105,14.42,771593.0
2020-06-03,14.52,14.54,13.96,14.115,832983.0
2020-06-04,14.01,14.105,13.615,13.685,778355.0
2020-06-05,13.84,13.96,13.505,13.595,906532.0
2020-06-08,13.625,13.81,13.455,13.715,796265.0
2020-06-09,13.535,14.225,13.41,14.165,1248740.0
2020-06-10,14.125,14.165,13.685,13.77,727064.0
2020-06-11,13.575,13.655,13.14,13.18,930836.0
2020-06-12,13.24,13.84,13.14,13.595,1380272.0
2020-06-15,13.32,13.655,13.115,13.465,573979.0
2020-06-16,13.74,13.77,13.35,13.545,677791.0
2020-06-17,13.475,13.88,13.445,13.545,699482.0
2020-06-18,13.42,13.91,13.39,13.83,1118439.0
2020-06-19,13.99,14.045,13.355,13.98,2527765.0
2020-06-22,13.76,13.76,13.39,13.455,885364.0
2020-06-23,13.495,13.605,13.29,13.445,1064089.0
2020-06-24,13.28,13.37,12.895,12.985,877855.0
2020-06-25,12.995,13.38,12.945,13.35,746012.0
2020-06-26,13.3,13.42,13.035,13.3,702946.0
2020-06-29,13.585,13.74,13.43,13.595,605195.0
2020-06-30,13.555,13.735,13.39,13.695,473257.0
2020-07-02,13.76,13.86,13.505,13.525,590003.0
2020-07-03,13.615,13.865,13.535,13.725,317981.0
2020-07-06,13.76,14.185,13.675,13.84,751369.0
2020-07-07,13.75,14.48,13.705,14.42,690669.0
2020-07-08,14.41,14.645,14.335,14.36,560888.0
2020-07-09,14.39,14.56,14.03,14.185,719710.0
2020-07-10,14.175,14.52,14.165,14.5,431328.0
2020-07-13,14.5,14.72,14.255,14.255,496313.0
2020-07-14,14.295,14.805,14.215,14.58,894553.0
2020-07-15,14.685,15.365,14.52,15.345,1080099.0
2020-07-16,15.255,15.465,15.08,15.1,977816.0
2020-07-17,15.265,15.975,15.12,15.855,1470042.0
2020-07-20,15.995,16.44,15.75,15.945,1215922.0
2020-07-21,15.955,16.085,15.435,15.465,762532.0
2020-07-22,15.545,16.065,15.545,15.81,865406.0
2020-07-23,15.84,16.17,15.66,15.82,918566.0
2020-07-24,15.74,15.855,15.66,15.74,416944.0
2020-07-27,15.855,16.125,15.855,15.945,432160.0
2020-07-28,15.935,16.055,15.71,15.77,561857.0
2020-07-29,15.435,15.455,13.42,13.79,3160217.0
2020-07-30,13.615,13.75,13.32,13.565,2383943.0
2020-07-31,13.485,13.615,13.3,13.4,1244613.0
2020-08-04,13.485,13.735,13.38,13.695,1241139.0
2020-08-05,13.665,13.92,13.4,13.575,1652126.0
2020-08-06,13.675,13.725,13.37,13.495,1146370.0
2020-08-07,13.545,13.695,13.43,13.645,503190.0
2020-08-10,13.675,13.74,13.455,13.555,646370.0
2020-08-11,13.655,13.705,13.27,13.31,982333.0
2020-08-12,13.465,13.83,13.465,13.645,696468.0
2020-08-13,13.625,13.82,13.545,13.605,430409.0
2020-08-14,13.615,13.655,13.495,13.615,346535.0
2020-08-17,13.655,13.74,13.39,13.485,627975.0
2020-08-18,13.465,13.545,13.35,13.455,485319.0
2020-08-19,13.505,13.86,13.455,13.77,542790.0
2020-08-20,13.78,14.245,13.75,14.215,610992.0
2020-08-21,14.215,14.325,13.635,13.685,827141.0
2020-08-24,13.735,13.92,13.625,13.82,535892.0
2020-08-25,13.85,14.53,13.82,14.325,868564.0
2020-08-26,14.315,14.45,14.095,14.42,757471.0
2020-08-27,14.4,14.725,14.315,14.62,810566.0
2020-08-28,14.725,15.22,14.655,15.05,761843.0
2020-08-31,14.875,15.09,14.825,14.865,679603.0
2020-09-01,14.935,15.02,14.58,14.855,761059.0
2020-09-02,14.845,14.945,14.38,14.47,733477.0
2020-09-03,14.48,14.675,14.01,14.055,1000557.0
2020-09-04,14.04,14.225,13.82,13.95,990406.0
2020-09-08,13.665,14.065,13.485,13.75,829979.0
2020-09-09,13.94,14.215,13.91,14.075,592692.0
2020-09-10,14.01,14.255,13.87,13.9,859307.0
2020-09-11,13.89,14.325,13.89,14.185,696084.0
2020-09-14,14.285,14.71,14.255,14.61,762603.0
2020-09-15,14.765,14.925,14.42,14.48,543457.0
2020-09-16,14.61,14.685,14.35,14.41,720550.0
2020-09-17,14.295,14.48,14.04,14.065,664746.0
2020-09-18,14.145,14.165,13.545,13.645,2053189.0
2020-09-21,13.445,13.84,13.31,13.705,836799.0
2020-09-22,13.74,13.99,13.665,13.91,475984.0
2020-09-23,13.97,13.99,13.29,13.31,443768.0
2020-09-24,13.27,13.455,13.135,13.24,570315.0
2020-09-25,13.19,13.35,13.065,13.19,586223.0
2020-09-28,13.28,13.39,13.14,13.31,466781.0
2020-09-29,13.28,13.485,13.24,13.42,496280.0
2020-09-30,13.435,13.565,13.18,13.23,617688.0
2020-10-01,13.27,13.27,12.82,12.865,660056.0
2020-10-02,12.79,12.855,12.495,12.75,906990.0
2020-10-05,12.81,13.005,12.77,12.905,385274.0
2020-10-06,12.915,12.985,12.57,12.57,739045.0
2020-10-07,12.68,12.79,12.455,12.74,778947.0
2020-10-08,12.79,12.8,12.55,12.59,565865.0
2020-10-09,12.58,12.62,12.395,12.59,721433.0
2020-10-13,12.525,12.54,12.16,12.19,525875.0
2020-10-14,12.23,12.445,12.13,12.285,492068.0
2020-10-15,12.19,12.295,12.04,12.18,507091.0
2020-10-16,12.2,12.235,12.01,12.04,482747.0
2020-10-19,12.03,12.375,12.0,12.16,466631.0
2020-10-20,12.235,12.475,12.22,12.445,535073.0
2020-10-21,12.445,12.68,12.405,12.475,481641.0
2020-10-22,12.58,12.73,12.435,12.7,569250.0
2020-10-23,12.75,12.82,12.435,12.55,345001.0
2020-10-26,12.455,12.56,12.335,12.435,482357.0
2020-10-27,12.425,12.505,12.295,12.415,433086.0
2020-10-28,12.265,12.425,12.23,12.285,536577.0
2020-10-29,12.255,12.59,12.255,12.54,543830.0
2020-10-30,12.505,12.59,12.275,12.455,596614.0
2020-11-02,12.395,12.6,12.395,12.435,656441.0
2020-11-03,12.56,12.75,12.425,12.58,539984.0
2020-11-04,12.485,12.65,11.645,11.725,1463425.0
2020-11-05,11.695,12.12,11.685,11.875,793725.0
2020-11-06,11.94,12.15,11.885,11.98,598242.0
2020-11-09,12.275,12.395,12.1,12.21,771783.0
2020-11-10,12.305,12.415,12.14,12.365,869008.0
2020-11-11,12.485,13.25,12.395,13.015,903304.0
2020-11-12,13.105,13.2,12.405,12.425,808364.0
2020-11-13,12.53,12.71,12.335,12.455,804399.0
2020-11-16,12.515,12.66,12.305,12.345,900281.0
2020-11-17,12.285,12.54,12.01,12.435,870789.0
2020-11-18,12.495,12.63,12.355,12.465,569814.0
2020-11-19,12.425,12.74,12.395,12.7,600192.0
2020-11-20,12.67,12.82,12.485,12.8,698555.0
2020-11-23,12.8,12.915,12.69,12.75,497943.0
2020-11-24,12.855,13.26,12.75,13.21,845971.0
2020-11-25,13.25,13.26,12.965,13.005,564445.0
2020-11-26,13.075,13.22,12.805,12.995,267701.0
2020-11-27,13.095,13.25,13.005,13.095,415941.0
2020-11-30,13.005,13.035,12.72,12.855,967313.0
2020-12-01,12.975,13.085,12.565,12.69,883794.0
2020-12-02,12.6,13.055,12.53,13.035,625823.0
2020-12-03,13.115,13.41,12.815,12.865,850165.0
2020-12-04,12.885,14.015,12.865,13.975,1269985.0
2020-12-07,14.63,16.015,14.4,15.39,3139896.0
2020-12-08,15.655,15.755,15.115,15.4,1682262.0
2020-12-09,15.44,15.48,14.59,14.685,1151224.0
2020-12-10,14.66,15.815,14.53,15.685,1954134.0
2020-12-11,15.815,17.08,15.47,16.835,2618332.0
2020-12-14,17.07,18.2,16.775,16.785,3032946.0
2020-12-15,17.07,17.685,16.605,17.51,1695698.0
2020-12-16,17.29,17.555,16.805,17.025,1148711.0
2020-12-17,16.645,16.915,15.855,16.54,1793664.0
2020-12-18,16.615,17.24,16.57,16.955,2187679.0
2020-12-21,16.44,16.845,16.38,16.815,793714.0
2020-12-22,16.845,17.19,16.595,16.795,842060.0
2020-12-23,16.805,17.875,16.675,17.3,1394411.0
2020-12-24,17.44,17.565,17.045,17.13,456341.0
2020-12-29,17.38,17.38,16.835,17.12,631310.0
2020-12-30,17.24,17.24,16.855,16.915,646533.0
2020-12-31,16.845,16.975,16.675,16.875,853726.0
2021-01-04,16.905,17.2,16.645,16.955,1025428.0
2021-01-05,16.935,18.42,16.925,18.26,1948629.0
2021-01-06,18.41,18.655,18.015,18.07,1406525.0
2021-01-07,18.33,18.715,18.105,18.42,1266866.0
2021-01-08,18.31,18.505,17.775,17.965,1047932.0
2021-01-11,17.585,18.1,17.47,17.935,655006.0
2021-01-12,17.935,18.06,17.28,17.33,1065773.0
2021-01-13,17.35,17.47,16.825,17.2,1052570.0
2021-01-14,17.3,17.565,16.895,17.37,984043.0
2021-01-15,17.28,17.31,16.17,16.31,1716779.0
2021-01-18,16.15,16.595,16.15,16.53,320262.0
2021-01-19,16.56,16.585,15.805,16.29,1071518.0
2021-01-20,16.42,16.56,15.56,15.785,1465898.0
2021-01-21,15.805,15.895,15.29,15.54,1680888.0
2021-01-22,15.35,15.675,15.31,15.59,1117364.0
2021-01-25,15.6,16.14,15.55,16.055,2549156.0
2021-01-26,16.33,16.715,16.15,16.25,1263207.0
2021-01-27,16.095,16.36,15.625,15.935,1724605.0
2021-01-28,15.995,16.26,15.865,16.22,1185143.0
2021-01-29,16.13,16.515,15.67,15.745,883295.0
2021-02-01,15.915,19.23,15.835,18.635,3825622.0
2021-02-02,18.25,18.785,17.19,17.31,1741652.0
2021-02-03,17.35,17.685,16.935,17.31,953201.0
2021-02-04,17.42,17.42,16.635,17.065,939600.0
2021-02-05,17.34,17.965,17.025,17.695,1097776.0
2021-02-08,18.21,18.825,17.905,18.585,1508366.0
2021-02-09,18.715,19.505,18.715,19.04,1686755.0
2021-02-10,19.795,21.04,19.505,20.665,2726912.0
2021-02-11,20.735,20.785,19.3,19.625,1790918.0
2021-02-12,19.685,20.08,19.35,19.815,1115004.0
2021-02-16,20.695,21.39,20.605,21.17,3047126.0
2021-02-17,21.655,21.675,20.475,21.02,1620144.0
2021-02-18,21.03,21.17,20.03,20.04,1740605.0
2021-02-19,20.19,20.92,20.035,20.705,1268551.0
2021-02-22,20.595,20.97,20.29,20.36,1334082.0
2021-02-23,20.03,20.15,18.845,19.96,1569603.0
2021-02-24,19.565,20.18,19.46,20.02,1252601.0
2021-02-25,20.25,20.725,20.09,20.515,2317739.0
2021-02-26,20.17,20.425,19.39,19.765,1032934.0
2021-03-01,20.07,20.21,19.705,20.04,1306816.0
2021-03-02,20.03,21.95,20.02,21.595,2432991.0
2021-03-03,21.87,22.505,21.445,21.715,1755450.0
2021-03-04,21.17,21.475,19.865,20.34,1857699.0
2021-03-05,20.695,20.815,18.22,19.785,1929778.0
2021-03-08,20.04,20.36,19.36,19.38,994201.0
2021-03-09,19.505,20.11,19.42,19.675,1075721.0
2021-03-10,19.865,20.195,19.655,20.09,868649.0
2021-03-11,20.33,20.695,20.23,20.505,1291384.0
2021-03-12,20.37,21.32,20.19,21.29,1023420.0
2021-03-15,21.725,23.01,21.475,22.96,1573175.0
2021-03-16,23.1,24.315,22.425,23.01,2090195.0
2021-03-17,23.395,23.715,22.755,23.655,1529135.0
2021-03-18,23.635,23.81,21.93,22.19,1297972.0
2021-03-19,22.06,22.29,21.39,22.0,3132297.0
2021-03-22,22.16,22.595,21.745,21.845,970959.0
2021-03-23,21.725,21.755,20.675,20.98,1153286.0
2021-03-24,21.18,21.35,20.775,20.905,1151780.0
2021-03-25,20.29,20.965,19.97,20.93,1241206.0
2021-03-26,21.19,21.425,20.25,20.795,873786.0
2021-03-29,20.805,20.835,19.46,20.565,1254303.0
2021-03-30,20.32,20.435,19.725,20.07,1109583.0
2021-03-31,20.37,21.435,20.33,20.625,1217818.0
2021-04-01,21.07,21.825,20.795,21.39,910183.0
2021-04-05,21.785,22.89,21.475,22.715,1397272.0
2021-04-06,22.99,23.03,21.89,22.09,973662.0
2021-04-07,22.09,22.22,21.34,21.635,771614.0
2021-04-08,21.555,22.02,21.415,21.93,648597.0
2021-04-09,21.93,22.02,21.34,21.36,487868.0
2021-04-12,21.445,21.465,20.36,20.795,881854.0
2021-04-13,20.785,21.06,20.585,20.815,513860.0
2021-04-14,20.95,21.14,20.485,20.505,880923.0
2021-04-15,20.845,21.01,20.39,20.555,966675.0
2021-04-16,20.635,20.635,19.895,20.31,900272.0
2021-04-19,20.3,20.515,19.785,20.1,905140.0
2021-04-20,19.785,20.005,19.3,19.95,1148352.0
2021-04-21,19.785,20.485,19.715,20.37,853222.0
2021-04-22,20.515,20.635,19.825,19.935,861806.0
2021-04-23,20.03,20.35,19.865,20.2,756606.0
2021-04-26,20.34,20.745,20.07,20.22,635545.0
2021-04-27,20.28,20.715,20.19,20.525,771437.0
2021-04-28,20.455,21.245,20.27,21.03,1102841.0
2021-04-29,21.2,21.24,20.545,20.675,1090830.0
2021-04-30,20.565,20.845,20.36,20.445,713467.0
2021-05-03,20.685,22.755,20.635,22.515,1573743.0
2021-05-04,22.465,22.465,21.635,22.15,1050314.0
2021-05-05,22.565,23.535,22.32,23.0,1629823.0
2021-05-06,23.12,23.12,21.79,21.865,1230703.0
2021-05-07,21.97,24.325,21.525,24.19,2401917.0
2021-05-10,23.86,24.25,23.21,23.525,1488942.0
2021-05-11,22.575,23.595,22.03,23.505,1338540.0
2021-05-12,23.455,23.675,22.95,23.09,1097585.0
2021-05-13,22.825,23.3,21.96,22.515,1856579.0
2021-05-14,22.785,23.75,22.745,23.545,1291998.0
2021-05-17,23.545,24.335,23.415,24.27,1208359.0
2021-05-18,24.365,24.465,23.82,23.92,1417293.0
2021-05-19,23.355,23.405,22.84,23.14,1576530.0
2021-05-20,23.16,23.55,22.805,23.485,633793.0
2021-05-21,23.735,23.87,23.19,23.27,657153.0
2021-05-25,23.08,23.315,22.825,23.05,870021.0
2021-05-26,23.31,23.85,23.21,23.565,815558.0
2021-05-27,23.735,24.89,23.465,24.625,1600199.0
2021-05-28,24.96,24.99,23.675,23.86,1435658.0
2021-05-31,24.02,24.545,23.415,23.505,416139.0
2021-06-01,23.98,25.625,23.96,25.255,2150563.0
2021-06-02,25.315,25.405,24.775,25.13,1017915.0
2021-06-03,24.685,25.495,24.535,25.12,857382.0
2021-06-04,25.455,25.655,24.9,25.565,679362.0
2021-06-07,25.565,26.08,25.455,25.79,1307187.0
2021-06-08,25.92,26.03,25.415,25.78,807506.0
2021-06-09,25.77,25.95,25.465,25.605,750712.0
2021-06-10,25.77,26.13,25.355,25.9,1181075.0
2021-06-11,26.03,26.345,25.75,25.75,747093.0
2021-06-14,25.265,25.425,22.715,23.17,3664313.0
2021-06-15,23.31,24.505,23.13,24.345,1580594.0
2021-06-16,24.16,24.735,24.07,24.555,945749.0
2021-06-17,24.09,24.355,22.98,23.595,1164435.0
2021-06-18,23.11,23.635,22.815,23.03,1950590.0
2021-06-21,23.17,23.88,22.565,23.81,1137147.0
2021-06-22,23.765,24.27,23.385,24.13,1098194.0
2021-06-23,24.06,24.675,23.755,23.98,798982.0
2021-06-24,24.12,24.585,23.93,24.415,604246.0
2021-06-25,24.625,24.94,24.17,24.26,608890.0
2021-06-28,24.375,24.435,23.485,23.535,748709.0
2021-06-29,23.525,23.82,23.345,23.435,638169.0
2021-06-30,23.445,23.75,23.17,23.515,664467.0
2021-07-02,23.8,24.09,22.805,23.355,910646.0
2021-07-05,23.405,23.775,23.345,23.665,146123.0
2021-07-06,23.545,23.705,22.86,23.12,718339.0
2021-07-07,23.17,23.685,22.715,23.19,783161.0
2021-07-08,22.535,22.795,22.17,22.465,1281930.0
2021-07-09,22.545,22.98,22.25,22.555,954915.0
2021-07-12,22.475,22.575,22.13,22.24,797436.0
2021-07-13,22.19,22.35,21.91,22.0,788937.0
2021-07-14,22.04,22.455,21.545,21.665,930711.0
2021-07-15,21.585,22.13,21.13,21.675,1263111.0
2021-07-16,21.805,21.865,20.725,21.0,1108866.0
2021-07-19,20.475,20.765,20.17,20.765,1648575.0
2021-07-20,20.695,21.22,20.41,20.99,925917.0
2021-07-21,21.17,21.735,21.14,21.505,935215.0
2021-07-22,21.525,21.635,21.17,21.475,471297.0
2021-07-23,21.395,21.725,21.19,21.26,657348.0
2021-07-26,21.37,21.88,21.26,21.565,691892.0
2021-07-27,21.515,21.525,21.0,21.24,644010.0
2021-07-28,21.22,22.575,21.18,21.96,879374.0
2021-07-29,22.11,22.655,21.815,22.23,784551.0
2021-07-30,22.02,22.13,21.735,21.96,832607.0
2021-08-03,21.525,21.785,21.2,21.495,972617.0
2021-08-04,21.36,21.495,20.93,20.97,768795.0
2021-08-05,20.885,21.465,20.805,21.03,658579.0
2021-08-06,21.13,21.555,20.94,21.435,869787.0
2021-08-09,21.29,21.415,21.05,21.14,554624.0
2021-08-10,21.28,21.96,21.115,21.785,1034404.0
2021-08-11,21.635,21.835,21.25,21.525,697460.0
2021-08-12,21.455,21.635,21.14,21.32,362289.0
2021-08-13,21.24,21.445,20.735,20.765,696634.0
2021-08-16,20.42,20.605,20.04,20.485,921066.0
2021-08-17,20.31,20.525,19.96,20.07,944808.0
2021-08-18,19.895,20.445,19.845,20.12,878001.0
2021-08-19,19.935,20.12,19.475,19.835,1094405.0
2021-08-20,19.795,20.645,19.625,20.465,1095565.0
2021-08-23,20.785,21.435,20.675,21.08,827342.0
2021-08-24,21.3,21.565,21.08,21.36,844219.0
2021-08-25,21.475,21.775,21.29,21.405,790803.0
2021-08-26,21.38,21.755,21.29,21.455,553173.0
2021-08-27,21.565,22.605,21.525,22.23,796057.0
2021-08-30,22.425,22.595,22.1,22.31,607120.0
2021-08-31,22.535,23.26,22.425,23.07,1075686.0
2021-09-01,23.3,24.02,23.16,23.92,1590676.0
2021-09-02,24.345,25.77,24.275,25.74,2285849.0
2021-09-03,26.345,27.76,25.91,26.76,3096269.0
2021-09-07,27.12,28.86,26.95,28.65,2634539.0
2021-09-08,28.9,28.99,27.195,28.68,2791458.0
2021-09-09,28.505,29.07,27.605,28.72,1954463.0
2021-09-10,28.81,31.425,28.345,30.67,2982343.0
2021-09-13,32.055,33.265,30.425,30.66,3483392.0
2021-09-14,30.69,31.335,29.61,30.52,2881072.0
2021-09-15,31.235,31.69,30.355,30.9,2246549.0
2021-09-16,30.7,30.76,29.9,30.155,2055612.0
2021-09-17,29.78,30.53,28.04,28.315,4008521.0
2021-09-20,27.225,27.525,26.225,27.02,3181302.0
2021-09-21,27.375,27.86,26.625,26.72,1845747.0
2021-09-22,27.245,27.95,26.525,26.545,2204699.0
2021-09-23,26.71,26.78,25.73,26.68,1835054.0
2021-09-24,26.14,26.375,24.96,25.16,2516402.0
2021-09-27,25.355,26.33,25.04,26.19,2033740.0
2021-09-28,26.7,27.255,25.94,26.335,2231143.0
2021-09-29,26.475,26.615,25.685,26.0,1151639.0
2021-09-30,26.06,27.74,25.8,27.235,2364407.0
2021-10-01,27.365,27.76,26.565,27.635,1488853.0
2021-10-04,28.09,28.89,27.03,27.225,1858744.0
2021-10-05,27.285,27.92,26.98,27.375,988652.0
2021-10-06,26.72,27.235,26.225,26.99,1890119.0
2021-10-07,27.305,28.11,26.96,27.82,976606.0
2021-10-08,27.83,28.165,26.26,26.315,1395213.0
2021-10-12,26.7,30.255,26.485,30.175,2713670.0
2021-10-13,30.145,31.84,29.515,31.56,1969224.0
2021-10-14,31.49,31.63,30.485,30.97,1551801.0
2021-10-15,31.275,31.335,30.235,30.62,1079296.0
2021-10-18,31.95,33.215,31.7,32.425,1840913.0
2021-10-19,33.065,33.57,32.095,32.6,1462335.0
2021-10-20,32.395,32.82,31.58,32.76,931410.0
2021-10-21,32.61,32.75,31.68,31.9,1035076.0
2021-10-22,31.78,32.095,30.88,31.73,1133250.0
2021-10-25,32.065,33.085,32.045,32.5,1063510.0
2021-10-26,32.275,33.145,31.77,32.88,1072779.0
2021-10-27,31.975,33.045,30.98,31.125,1518219.0
2021-10-28,30.75,31.255,30.475,31.125,1029355.0
2021-10-29,30.175,30.82,28.7,29.76,2231848.0
2021-11-01,29.97,31.055,29.96,30.76,1069152.0
2021-11-02,30.72,30.79,29.99,30.77,837226.0
2021-11-03,31.435,33.935,31.385,33.345,2331639.0
2021-11-04,33.76,33.995,32.945,33.47,1554929.0
2021-11-05,33.52,33.62,32.57,33.285,1088905.0
2021-11-08,33.84,35.105,33.305,34.61,1933110.0
2021-11-09,34.63,34.67,33.365,34.115,1276367.0
2021-11-10,33.71,34.355,32.365,32.62,1337753.0
2021-11-11,33.175,34.945,32.92,34.335,1500556.0
2021-11-12,34.055,34.84,33.51,34.215,846873.0
2021-11-15,34.195,34.63,33.185,33.58,1043065.0
2021-11-16,33.78,33.935,32.46,32.74,859466.0
2021-11-17,32.66,33.56,32.235,32.69,1000853.0
2021-11-18,32.67,33.395,32.48,33.245,978858.0
2021-11-19,32.58,32.65,31.54,31.68,1137314.0
2021-11-22,31.92,32.025,30.97,31.0,1385486.0
2021-11-23,31.73,32.925,31.69,31.93,1322636.0
2021-11-24,31.72,31.96,31.315,31.65,1031895.0
2021-11-25,31.62,32.135,31.62,31.83,307320.0
2021-11-26,30.5,30.73,29.61,30.64,1494379.0
2021-11-29,31.03,31.79,30.81,31.585,1074867.0
2021-11-30,31.245,31.495,29.005,29.56,2025216.0
2021-12-01,29.83,30.175,28.51,28.565,1697564.0
2021-12-02,28.45,29.5,28.22,29.38,1141581.0
2021-12-03,29.38,29.895,27.575,27.98,1515547.0
2021-12-06,27.415,28.17,26.615,28.0,1246496.0
2021-12-07,28.795,29.65,28.705,29.37,1616925.0
2021-12-08,29.65,29.84,28.975,29.21,1139103.0
2021-12-09,29.045,29.35,28.16,28.5,818570.0
2021-12-10,28.645,28.765,27.675,27.725,780461.0
2021-12-13,27.99,28.27,27.1,27.27,1253288.0
2021-12-14,26.85,27.435,26.76,27.04,1026099.0
2021-12-15,26.84,28.39,26.415,28.24,1470676.0
2021-12-16,28.625,29.155,27.455,27.545,1292560.0
2021-12-17,26.625,27.885,26.625,27.04,1685036.0
2021-12-20,26.305,26.74,25.75,26.68,1557704.0
2021-12-21,27.01,28.575,26.99,28.51,1157356.0
2021-12-22,28.4,28.575,27.98,28.27,678158.0
2021-12-23,28.46,28.615,28.17,28.22,619122.0
2021-12-24,28.38,28.875,28.28,28.39,214076.0
2021-12-29,28.27,28.625,27.735,27.98,776578.0
2021-12-30,27.92,28.2,27.475,27.555,798370.0
2021-12-31,27.495,27.675,27.15,27.365,830682.0
2022-01-04,28.885,30.095,28.745,29.78,1598243.0
2022-01-05,31.265,33.47,30.55,30.64,2903171.0
2022-01-06,31.205,31.365,28.575,28.715,2261098.0
2022-01-07,29.085,29.845,28.215,29.7,1287198.0
2022-01-10,29.38,29.57,28.55,29.22,1095851.0
2022-01-11,29.23,29.57,28.5,29.34,1109850.0
2022-01-12,29.76,30.6,29.22,29.58,1149457.0
2022-01-13,29.77,30.115,28.44,28.51,1173658.0
2022-01-14,28.25,28.605,27.435,28.09,1235107.0
2022-01-17,28.23,28.38,27.92,28.21,223186.0
2022-01-18,27.905,28.11,26.75,26.81,1364811.0
2022-01-19,27.585,27.775,26.445,27.08,1575715.0
2022-01-20,27.375,27.97,26.545,26.595,1085813.0
2022-01-21,25.95,26.355,24.935,25.185,2108576.0
2022-01-24,23.555,25.225,23.31,25.135,2439385.0
2022-01-25,24.58,25.275,23.935,25.065,1732331.0
2022-01-26,25.62,25.81,24.15,24.26,1737238.0
2022-01-27,24.38,24.925,23.13,23.3,2171821.0
2022-01-28,23.31,24.16,22.85,24.14,1583075.0
2022-01-31,24.2,24.56,23.535,24.52,1237801.0
2022-02-01,25.055,25.84,24.28,25.49,1343470.0
2022-02-02,25.97,26.265,24.795,24.905,1297152.0
2022-02-03,24.42,24.64,24.005,24.08,1275557.0
2022-02-04,24.055,25.195,24.055,25.175,1612614.0
2022-02-07,25.025,25.49,24.725,25.065,1070043.0
2022-02-08,25.145,25.145,24.4,25.045,1502476.0
2022-02-09,26.67,28.625,26.605,28.615,2731564.0
2022-02-10,28.01,29.865,27.93,28.29,2383045.0
2022-02-11,27.445,28.41,27.425,28.14,2208686.0
2022-02-14,27.885,28.42,27.335,27.455,1152371.0
2022-02-15,27.465,28.02,27.335,27.755,1305702.0
2022-02-16,27.775,28.0,27.01,27.13,1136681.0
2022-02-17,26.98,27.19,26.415,26.535,1066744.0
2022-02-18,26.305,26.68,25.56,25.63,1170475.0
2022-02-22,25.35,26.495,25.35,26.225,1368881.0
2022-02-23,26.485,26.84,25.94,25.97,1380512.0
2022-02-24,25.78,29.035,25.74,28.29,2871641.0
2022-02-25,28.14,28.755,27.605,28.735,2235476.0
2022-02-28,29.73,31.09,29.53,30.93,2841474.0
2022-03-01,31.405,31.515,30.365,30.91,2025637.0
2022-03-02,31.195,31.745,30.66,31.385,1915090.0
2022-03-03,31.765,32.17,30.445,30.88,1807260.0
2022-03-04,29.77,30.085,28.23,29.65,2855011.0
2022-03-07,31.06,31.97,30.28,30.49,1794088.0
2022-03-08,31.01,33.62,30.415,32.37,3004856.0
2022-03-09,31.305,35.115,31.07,34.38,3196989.0
2022-03-10,34.4,35.78,33.775,34.86,3153906.0
2022-03-11,34.57,35.235,33.795,34.295,1711415.0
2022-03-14,33.62,33.64,31.97,32.775,3217997.0
2022-03-15,31.82,32.29,30.56,31.715,1975206.0
2022-03-16,32.18,32.535,29.8,31.235,2092661.0
2022-03-17,31.575,34.085,31.565,33.975,2088228.0
2022-03-18,34.045,34.57,33.23,34.255,3230482.0
2022-03-21,34.63,37.44,34.47,36.565,2511810.0
2022-03-22,36.715,36.805,35.76,36.395,1507507.0
2022-03-23,36.95,37.46,36.14,36.22,1676731.0
2022-03-24,36.295,36.615,35.505,36.06,1196791.0
2022-03-25,36.14,36.595,35.185,35.565,1032915.0
2022-03-28,35.155,35.385,34.39,34.91,1225301.0
2022-03-29,33.935,34.68,32.495,34.115,1702541.0
2022-03-30,34.41,35.96,34.33,34.75,1312213.0
2022-03-31,35.72,37.23,35.445,36.13,1896272.0
2022-04-01,36.615,37.685,35.71,36.05,1496699.0
2022-04-04,36.515,36.595,34.9,35.245,1058641.0
2022-04-05,35.69,37.19,35.015,35.115,1472039.0
2022-04-06,35.075,35.335,34.165,35.115,1465540.0
2022-04-07,35.525,38.68,35.525,38.22,2265510.0
2022-04-08,38.155,38.47,37.31,37.825,1363392.0
2022-04-11,38.64,39.295,37.44,38.45,1991848.0
2022-04-12,39.235,39.93,38.39,38.81,1583689.0
2022-04-13,39.89,40.735,39.115,39.375,1709670.0
2022-04-14,39.345,39.84,38.875,39.325,1191652.0
2022-04-18,39.445,39.58,38.015,38.32,1148494.0
2022-04-19,38.49,38.49,37.5,37.845,1116408.0
2022-04-20,37.555,39.385,36.435,39.115,1730650.0
2022-04-21,39.075,39.115,34.93,35.295,2557420.0
2022-04-22,35.385,36.535,34.34,35.015,2187573.0
2022-04-25,33.765,34.49,32.865,34.075,2343149.0
2022-04-26,34.57,34.94,33.35,33.54,1671580.0
2022-04-27,33.845,34.235,33.14,33.38,1711116.0
2022-04-28,33.43,33.745,32.17,33.54,1783761.0
2022-04-29,33.58,34.325,32.695,32.915,1530241.0
2022-05-02,32.37,32.885,31.595,32.515,1498933.0
2022-05-03,32.445,33.48,32.36,32.815,1361095.0
2022-05-04,33.14,33.705,31.86,33.39,1640685.0
2022-05-05,33.735,34.93,30.72,31.165,2387318.0
2022-05-06,31.245,31.245,29.35,30.475,2854834.0
2022-05-09,29.52,29.63,26.75,27.12,3347339.0
2022-05-10,27.865,28.695,27.17,27.805,2354646.0
2022-05-11,28.27,28.71,26.73,26.81,2314701.0
2022-05-12,26.295,27.645,25.95,26.64,2529440.0
2022-05-13,27.22,29.32,27.17,28.23,2381410.0
2022-05-16,28.45,29.42,28.05,28.765,2396254.0
2022-05-17,29.64,30.185,28.885,29.985,2227288.0
2022-05-18,30.175,30.475,28.755,29.33,2556657.0
2022-05-19,28.745,30.075,28.675,29.39,1861246.0
2022-05-20,30.165,30.245,29.155,29.865,2097769.0
2022-05-24,30.325,30.51,29.64,30.145,1282014.0
2022-05-25,30.055,30.78,29.885,30.6,1270031.0
2022-05-26,30.61,31.515,30.49,31.305,993447.0
2022-05-27,31.395,32.04,31.215,31.86,975421.0
2022-05-30,32.28,32.495,31.94,32.495,451033.0
2022-05-31,32.27,32.625,30.385,30.75,1947685.0
2022-06-01,30.81,31.255,30.095,30.48,981187.0
2022-06-02,30.435,32.705,30.435,31.81,1293185.0
2022-06-03,31.535,31.585,30.9,31.225,838470.0
2022-06-06,31.505,31.545,30.735,31.165,865394.0
2022-06-07,30.86,34.65,30.75,33.59,2546713.0
2022-06-08,34.035,35.135,33.27,34.015,1984819.0
2022-06-09,33.69,33.715,32.905,32.945,1099682.0
2022-06-10,32.37,32.855,31.95,32.37,1028445.0
2022-06-13,30.86,30.99,29.37,29.63,1700292.0
2022-06-14,29.76,29.905,28.36,28.635,1556242.0
2022-06-15,29.23,29.47,28.03,28.805,1686463.0
2022-06-16,28.0,28.4,26.77,27.275,1656525.0
2022-06-17,27.385,27.875,26.605,26.71,3024453.0
2022-06-20,27.0,27.395,26.71,27.395,424149.0
2022-06-21,27.585,28.655,27.26,28.08,1364398.0
2022-06-22,27.01,27.375,26.325,27.22,1214870.0
2022-06-23,27.19,27.545,26.375,27.24,1197354.0
2022-06-24,27.655,29.63,27.535,28.785,1531025.0
2022-06-27,29.22,30.075,29.025,29.34,1032567.0
2022-06-28,29.845,29.945,28.55,28.875,1136150.0
2022-06-29,28.985,29.27,27.745,27.835,904128.0
2022-06-30,27.2,27.355,26.115,26.85,1180141.0
2022-07-04,27.19,28.13,27.14,27.805,591299.0
2022-07-05,27.25,27.395,26.63,27.17,1504557.0
2022-07-06,27.535,28.03,26.415,27.05,1295617.0
2022-07-07,27.795,28.955,27.785,28.665,1451070.0
2022-07-08,28.765,29.065,28.23,28.635,944525.0
2022-07-11,28.24,28.655,27.785,28.06,970729.0
2022-07-12,27.625,28.1,27.16,27.565,1087866.0
2022-07-13,27.07,28.1,26.96,27.625,934611.0
2022-07-14,27.585,28.995,27.09,28.775,1330338.0
2022-07-15,29.38,29.7,28.2,28.945,1044144.0
2022-07-18,29.26,29.74,29.015,29.155,846724.0
2022-07-19,29.41,30.375,29.185,30.255,1073941.0
2022-07-20,30.225,30.76,30.045,30.465,1381718.0
2022-07-21,30.125,30.265,29.125,29.8,996523.0
2022-07-22,29.965,30.255,28.665,28.845,1061497.0
2022-07-25,29.115,29.26,28.22,29.23,763417.0
2022-07-26,29.43,29.955,28.985,29.57,1101037.0
2022-07-27,30.54,32.485,30.46,31.95,2301078.0
2022-07-28,32.415,32.745,31.445,32.485,972947.0
2022-07-29,32.475,32.895,32.06,32.725,1091977.0
2022-08-02,31.405,32.545,31.325,32.11,1158861.0
2022-08-03,32.625,32.725,31.02,31.415,1064365.0
2022-08-04,31.435,31.91,31.155,31.78,1006572.0
2022-08-05,31.375,33.19,31.305,33.07,1089887.0
2022-08-08,33.32,33.905,32.825,33.015,810403.0
2022-08-09,32.965,33.19,31.715,32.11,804435.0
2022-08-10,32.635,32.715,31.395,32.29,707959.0
2022-08-11,32.415,33.05,32.1,32.15,974618.0
2022-08-12,32.18,32.38,31.495,32.26,598232.0
2022-08-15,31.765,32.2,31.295,32.08,705480.0
2022-08-16,32.21,32.665,31.575,32.525,894804.0
2022-08-17,32.575,33.37,31.255,31.375,1112005.0
2022-08-18,31.685,31.735,30.96,31.465,588028.0
2022-08-19,30.97,31.03,28.895,29.045,1259879.0
2022-08-22,28.735,29.44,28.38,29.32,1066808.0
2022-08-23,29.68,30.475,29.61,30.235,783661.0
2022-08-24,32.05,35.155,31.89,34.75,2931314.0
2022-08-25,34.92,35.89,34.055,34.95,1669518.0
2022-08-26,34.92,34.97,34.015,34.47,1005064.0
2022-08-29,34.075,38.085,34.075,37.605,2496268.0
2022-08-30,37.755,38.77,36.365,38.58,2609462.0
2022-08-31,37.695,38.945,37.27,37.985,1894919.0
2022-09-01,37.33,37.685,36.565,37.27,1797529.0
2022-09-02,37.955,38.32,36.785,37.595,1298868.0
2022-09-06,38.57,40.07,36.99,37.42,1886001.0
2022-09-07,37.51,38.69,36.845,38.29,1695377.0
2022-09-08,38.19,39.96,38.19,39.215,1672961.0
2022-09-09,39.88,40.495,38.66,39.055,2148043.0
2022-09-12,39.295,39.465,38.23,39.045,1057804.0
2022-09-13,37.925,39.54,37.715,38.885,1269435.0
2022-09-14,38.975,40.255,38.78,39.79,1515624.0
2022-09-15,39.425,39.71,37.51,37.925,1610271.0
2022-09-16,37.33,37.48,36.11,36.815,2346415.0
2022-09-19,36.02,37.54,35.93,37.22,873683.0
2022-09-20,37.04,38.39,36.465,37.635,1377305.0
2022-09-21,37.845,37.985,36.485,36.635,1197854.0
2022-09-22,36.9,37.26,35.84,36.15,1124372.0
2022-09-23,35.255,35.325,33.26,34.105,1767391.0
2022-09-26,33.855,35.145,33.755,34.245,1527155.0
2022-09-27,35.105,36.435,34.87,35.99,1629532.0
2022-09-28,36.01,37.23,35.66,36.9,1644230.0
2022-09-29,36.94,37.05,36.21,36.595,1183564.0
2022-09-30,36.325,37.595,35.73,36.375,1135499.0
2022-10-03,37.03,38.075,36.755,37.24,1384639.0
2022-10-04,38.25,38.46,37.19,37.53,1592795.0
2022-10-05,37.39,37.84,36.665,37.635,1075135.0
2022-10-06,37.41,37.825,36.575,36.615,1094580.0
2022-10-07,36.425,37.22,36.14,36.385,1135490.0
2022-10-11,34.93,35.96,34.325,35.345,1337195.0
2022-10-12,30.83,31.12,29.32,30.58,5645212.0
2022-10-13,30.225,31.08,29.8,30.53,3615793.0
2022-10-14,30.76,30.9,28.985,29.29,3238165.0
2022-10-17,29.83,31.415,29.77,30.86,3155058.0
2022-10-18,31.475,31.93,30.93,31.715,2660810.0
2022-10-19,31.93,31.97,31.04,31.165,1842306.0
2022-10-20,31.07,32.13,30.86,31.725,1716351.0
2022-10-21,31.675,32.31,31.365,32.21,1182836.0
2022-10-24,32.22,32.555,31.695,32.475,1444145.0
2022-10-25,32.37,33.32,32.24,33.14,1246104.0
2022-10-26,33.12,33.915,32.995,33.66,1590731.0
2022-10-27,34.39,34.88,32.15,32.24,2102937.0
2022-10-28,32.415,32.935,31.275,32.735,1883471.0
2022-10-31,32.475,32.805,31.185,32.06,2017923.0
2022-11-01,32.765,33.025,31.88,31.96,1110795.0
2022-11-02,31.97,32.415,31.305,31.415,1627844.0
2022-11-03,31.325,32.38,31.215,31.525,1413437.0
2022-11-04,31.9,32.18,30.005,30.52,2251279.0
2022-11-07,31.135,32.13,30.83,31.92,1660626.0
2022-11-08,31.96,32.935,31.725,32.635,1481393.0
2022-11-09,32.31,32.575,31.325,31.435,1503377.0
2022-11-10,32.455,32.675,31.285,31.8,1762069.0
2022-11-11,31.99,32.955,31.94,32.17,1872949.0
2022-11-14,32.08,32.295,31.525,32.07,973074.0
2022-11-15,32.595,33.12,32.18,32.615,1196442.0
2022-11-16,32.35,32.575,31.655,31.725,1088253.0
2022-11-17,31.425,31.455,30.92,31.255,859020.0
2022-11-18,31.205,31.685,30.87,31.645,932133.0
2022-11-21,31.12,31.325,30.225,30.81,1384334.0
2022-11-22,31.145,31.83,30.89,31.725,934202.0
2022-11-23,31.545,32.2,31.545,32.07,825810.0
2022-11-24,32.1,32.575,32.01,32.22,170771.0
2022-11-25,32.22,32.515,31.82,32.29,567339.0
2022-11-28,31.725,31.855,30.88,30.89,1305859.0
2022-11-29,31.26,31.785,30.98,31.525,1008959.0
2022-11-30,31.825,32.68,31.575,32.64,1602274.0
2022-12-01,32.83,33.05,31.735,31.795,1153880.0
2022-12-02,31.505,32.185,31.355,31.905,1047175.0
2022-12-05,31.875,31.985,30.66,30.7,1295491.0
2022-12-06,30.73,31.02,29.435,29.595,1440962.0
2022-12-07,29.435,29.775,28.975,29.285,1358692.0
2022-12-08,29.985,30.18,29.385,29.565,1429754.0
2022-12-09,29.635,30.065,29.43,29.435,1257794.0
2022-12-12,29.235,30.24,29.185,30.13,1043342.0
2022-12-13,30.77,30.89,29.695,29.935,1014627.0
2022-12-14,29.875,30.2,29.605,29.885,933747.0
2022-12-15,29.545,29.775,29.375,29.525,1064950.0
2022-12-16,29.275,29.775,29.145,29.605,2295752.0
2022-12-19,29.555,29.685,28.905,29.105,1382298.0
2022-12-20,29.105,29.655,28.855,29.535,1162063.0
2022-12-21,29.885,30.045,29.385,29.955,948472.0
2022-12-22,29.805,30.18,29.325,29.935,945546.0
2022-12-23,30.075,30.45,29.915,30.36,665105.0
2022-12-28,30.66,30.78,30.18,30.46,987624.0
2022-12-29,30.5,30.86,30.29,30.47,622215.0
2022-12-30,30.38,30.61,30.16,30.57,661889.0
2023-01-03,30.89,31.535,30.73,31.24,1961259.0
2023-01-04,30.87,30.97,30.095,30.22,1445506.0
2023-01-05,30.11,31.04,29.905,30.93,1343108.0
2023-01-06,31.15,32.9,31.13,32.71,1588957.0
2023-01-09,33.05,33.85,32.79,33.2,1646634.0
2023-01-10,33.22,33.89,33.05,33.86,784669.0
2023-01-11,34.015,34.185,33.44,33.935,1007997.0
2023-01-12,33.965,34.165,33.48,34.105,943853.0
2023-01-13,33.8,34.095,33.53,33.995,958351.0
2023-01-16,34.145,34.585,34.005,34.385,218764.0
2023-01-17,34.185,34.215,33.72,33.91,734927.0
2023-01-18,34.055,34.215,33.09,33.12,1263773.0
2023-01-19,32.83,34.045,32.635,33.955,1356379.0
2023-01-20,34.045,35.96,34.035,35.045,1832878.0
2023-01-23,35.165,35.79,34.895,35.78,1089021.0
2023-01-24,35.4,35.95,35.025,35.9,938473.0
2023-01-25,35.52,36.495,35.38,36.42,1100507.0
2023-01-26,36.675,36.735,35.715,35.81,1022824.0
2023-01-27,35.7,37.355,35.67,36.645,2201242.0
2023-01-30,36.26,37.575,36.18,37.095,1304416.0
2023-01-31,37.095,37.435,36.695,37.085,938823.0
2023-02-01,37.095,38.36,36.88,37.96,1826742.0
2023-02-02,38.15,38.97,37.325,37.755,1832693.0
2023-02-03,37.535,38.18,36.805,37.065,1651782.0
2023-02-06,36.765,37.075,36.32,36.525,1145404.0
2023-02-07,36.535,37.205,36.31,37.075,933207.0
2023-02-08,37.025,37.355,36.525,36.615,795933.0
2023-02-09,38.46,39.395,37.365,38.29,2858785.0
2023-02-10,38.5,39.475,38.2,38.83,1693993.0
2023-02-13,38.72,38.94,37.96,38.42,1235515.0
2023-02-14,38.31,38.98,37.8,38.74,1171341.0
2023-02-15,38.52,39.645,38.44,39.515,974381.0
2023-02-16,39.045,39.595,38.52,38.58,1331249.0
2023-02-17,38.3,38.68,37.755,38.63,952160.0
2023-02-21,38.14,38.31,36.595,36.625,1386639.0
2023-02-22,36.585,36.885,35.8,36.635,999398.0
2023-02-23,36.925,37.055,36.28,36.575,714516.0
2023-02-24,36.26,37.175,36.24,36.985,781462.0
2023-02-27,37.005,37.725,36.755,37.515,725916.0
2023-02-28,37.715,37.86,37.035,37.155,1254175.0
2023-03-01,37.185,37.94,37.145,37.8,873157.0
2023-03-02,37.725,37.98,37.225,37.725,777993.0
2023-03-03,37.98,38.67,37.85,38.3,1051286.0
2023-03-06,38.12,38.31,36.945,36.995,1095044.0
2023-03-07,36.845,36.875,35.79,36.08,982812.0
2023-03-08,35.95,36.3,35.525,35.94,1034554.0
2023-03-09,35.97,36.45,35.46,36.19,1420901.0
2023-03-10,35.95,36.08,34.935,35.105,1057963.0
2023-03-13,34.335,35.77,33.89,34.735,1417278.0
2023-03-14,34.975,35.21,34.415,34.725,952787.0
2023-03-15,33.81,33.89,32.525,33.4,1968967.0
2023-03-16,33.27,34.165,32.75,33.65,1236794.0
2023-03-17,33.52,34.185,33.21,34.115,1423637.0
2023-03-20,34.285,34.445,33.68,33.87,1114089.0
2023-03-21,34.295,34.775,34.045,34.695,690987.0
2023-03-22,34.745,34.815,33.61,33.64,664060.0
2023-03-23,33.83,34.365,33.03,33.32,1020459.0
2023-03-24,33.0,33.07,32.625,32.93,875099.0
2023-03-27,33.57,33.76,33.3,33.5,1054336.0
2023-03-28,33.49,34.295,33.45,34.245,727309.0
2023-03-29,34.755,35.38,34.415,34.965,1186588.0
2023-03-30,35.085,35.6,34.895,35.36,940804.0
2023-03-31,35.4,35.57,34.975,35.25,725166.0
2023-04-03,35.52,35.74,34.795,35.035,830250.0
2023-04-04,34.975,35.175,33.64,34.045,962757.0
2023-04-05,33.935,34.615,33.515,33.67,1059932.0
2023-04-06,33.62,33.925,33.14,33.9,639410.0
2023-04-10,33.84,34.145,33.63,33.995,481398.0
2023-04-11,34.195,34.345,33.73,33.995,1160106.0
2023-04-12,34.265,34.345,33.8,33.91,788552.0
2023-04-13,34.075,35.48,34.075,35.055,824944.0
2023-04-14,34.975,35.21,34.375,34.865,654790.0
2023-04-17,35.095,35.24,34.495,34.715,550118.0
2023-04-18,34.765,34.955,34.115,34.645,649873.0
2023-04-19,34.325,34.545,34.095,34.235,737586.0
2023-04-20,33.945,34.355,33.7,34.325,847449.0
2023-04-21,34.365,34.695,34.035,34.395,874092.0
2023-04-24,34.265,34.665,34.215,34.455,677879.0
2023-04-25,34.455,35.56,34.265,35.45,1141488.0
2023-04-26,35.46,36.79,35.34,35.65,1112912.0
2023-04-27,35.99,36.38,35.77,36.07,819123.0
2023-04-28,36.555,37.345,34.955,37.105,1466993.0
2023-05-01,37.165,37.96,37.085,37.435,1056998.0
2023-05-02,37.185,37.595,36.2,36.545,1056085.0
2023-05-03,36.545,37.005,36.21,36.41,760477.0
2023-05-04,36.25,36.43,35.84,35.88,855299.0
2023-05-05,36.1,36.915,35.91,36.745,624298.0
2023-05-08,36.855,37.065,36.49,36.615,479378.0
2023-05-09,36.525,38.16,36.47,38.02,1048142.0
2023-05-10,38.29,38.6,37.635,38.13,828575.0
2023-05-11,37.87,38.49,37.005,37.275,807189.0
2023-05-12,37.255,37.655,36.905,37.405,535917.0
2023-05-15,37.515,37.69,36.95,37.005,496495.0
2023-05-16,36.585,37.235,35.88,36.34,972241.0
2023-05-17,36.545,37.005,36.29,36.545,600890.0
2023-05-18,36.495,36.74,36.07,36.685,538903.0
2023-05-19,36.855,37.005,36.13,36.23,542600.0
2023-05-23,37.075,38.42,37.035,38.09,1451479.0
2023-05-24,37.87,38.26,37.185,37.705,674343.0
2023-05-25,37.685,38.45,37.365,37.695,1023525.0
2023-05-26,38.0,38.01,36.535,37.105,812623.0
2023-05-29,37.455,37.455,36.715,36.895,151406.0
2023-05-30,36.895,36.965,35.51,36.15,793575.0
2023-05-31,35.8,37.88,35.51,37.645,1662433.0
2023-06-01,37.9,41.58,37.9,40.6,3210004.0
2023-06-02,41.0,41.43,40.015,40.225,1314439.0
2023-06-05,40.38,42.055,40.31,41.37,1304489.0
2023-06-06,41.07,41.25,39.995,40.83,803522.0
2023-06-07,40.96,41.43,39.625,39.745,1077743.0
2023-06-08,39.845,41.24,39.605,40.72,987982.0
2023-06-09,40.65,41.04,39.815,40.89,698347.0
2023-06-12,40.75,42.595,40.64,42.545,1334685.0
2023-06-13,42.835,43.77,41.4,41.885,1619805.0
2023-06-14,42.355,42.375,40.85,41.47,1081318.0
2023-06-15,41.07,42.155,40.84,41.655,793622.0
2023-06-16,41.735,42.045,41.46,41.745,1944133.0
2023-06-19,41.735,42.545,41.59,42.125,183701.0
2023-06-20,41.995,42.535,41.44,42.115,737901.0
2023-06-21,41.695,41.905,41.08,41.11,669879.0
2023-06-22,40.52,40.89,40.165,40.44,709646.0
2023-06-23,40.095,40.095,39.265,39.295,835349.0
2023-06-26,39.185,39.715,39.03,39.215,506102.0
2023-06-27,39.355,39.495,38.49,38.82,794519.0
2023-06-28,38.89,39.835,38.68,39.615,634653.0
2023-06-29,39.845,41.02,39.715,40.73,922974.0
2023-06-30,40.91,41.42,40.79,41.33,785488.0
2023-07-04,40.95,41.21,40.65,40.69,208798.0
2023-07-05,40.47,40.54,39.795,40.33,996943.0
2023-07-06,40.145,40.4,38.85,38.98,1205379.0
2023-07-07,39.01,39.655,38.87,39.185,605645.0
2023-07-10,39.125,40.215,38.95,40.145,650353.0
2023-07-11,40.255,41.21,40.105,41.12,892121.0
2023-07-12,41.42,41.925,41.17,41.31,730934.0
2023-07-13,41.665,42.805,41.615,42.235,1051798.0
2023-07-14,42.325,42.335,41.24,41.57,740696.0
2023-07-17,41.42,41.775,40.95,41.55,502144.0
2023-07-18,41.725,43.33,41.625,43.22,1185519.0
2023-07-19,43.57,43.93,42.575,43.16,821346.0
2023-07-20,43.0,43.56,42.775,43.11,658497.0
2023-07-21,43.45,43.55,42.585,42.96,504032.0
2023-07-24,42.835,43.71,42.685,43.27,672203.0
2023-07-25,43.44,44.49,43.08,43.99,983308.0
2023-07-26,44.185,44.595,43.18,44.355,933879.0
2023-07-27,44.695,44.725,43.43,43.5,965677.0
2023-07-28,43.56,44.795,43.47,44.765,967907.0
2023-07-31,45.305,46.25,44.825,46.18,1713919.0
2023-08-01,46.08,46.11,45.195,45.7,1110327.0
2023-08-02,44.425,44.575,41.955,44.12,2255742.0
2023-08-03,44.825,45.185,43.84,44.845,1253803.0
2023-08-04,44.825,45.315,44.185,44.675,899140.0
2023-08-08,44.735,45.55,44.225,45.425,1107425.0
2023-08-09,45.82,46.12,45.52,45.81,694690.0
2023-08-10,46.17,46.5,45.285,45.75,1149266.0
2023-08-11,45.67,46.915,45.59,46.62,1012959.0
2023-08-14,46.51,47.175,45.86,46.67,752363.0
2023-08-15,46.42,46.45,45.46,45.56,803629.0
2023-08-16,45.62,46.52,45.61,45.9,663370.0
2023-08-17,46.26,46.39,45.75,45.89,728124.0
2023-08-18,45.65,47.015,45.45,46.765,849845.0
2023-08-21,47.055,48.84,47.015,48.64,1277215.0
2023-08-22,48.71,48.9,48.17,48.88,748795.0
2023-08-23,48.74,49.22,48.31,48.49,912795.0
2023-08-24,48.44,49.01,48.15,48.32,657994.0
2023-08-25,48.73,49.475,47.755,49.305,1101179.0
2023-08-28,49.345,49.765,48.99,49.605,524629.0
2023-08-29,49.555,49.925,49.07,49.335,684339.0
2023-08-30,49.435,50.375,49.17,49.805,845770.0
2023-08-31,50.105,50.325,49.27,49.805,871875.0
2023-09-01,50.405,51.29,50.265,50.6,903020.0
2023-09-05,49.825,50.71,48.65,50.445,1404923.0
2023-09-06,50.225,50.71,49.405,50.055,847225.0
2023-09-07,49.675,50.84,49.665,50.57,688051.0
2023-09-08,50.72,50.98,49.935,50.355,501833.0
2023-09-11,50.165,50.95,50.005,50.68,842670.0
2023-09-12,50.59,52.165,50.465,51.53,966349.0
2023-09-13,51.835,53.23,51.61,52.575,1036823.0
2023-09-14,53.32,53.85,52.555,53.69,1598026.0
2023-09-15,54.1,56.14,54.08,54.31,2908943.0
2023-09-18,54.31,54.465,53.44,54.33,1092810.0
2023-09-19,54.21,54.505,51.985,52.405,1303520.0
2023-09-20,52.245,53.77,52.185,53.005,956317.0
2023-09-21,52.545,52.695,51.51,52.085,792873.0
2023-09-22,52.535,54.37,52.535,53.69,1155708.0
2023-09-25,53.84,56.12,53.81,55.625,1431555.0
2023-09-26,55.485,55.89,54.36,54.685,1119404.0
2023-09-27,55.105,55.78,53.26,54.28,1375338.0
2023-09-28,54.845,56.65,54.755,55.305,1463878.0
2023-09-29,55.095,55.265,53.095,53.68,1634550.0
2023-10-02,53.93,53.99,50.455,51.17,2232237.0
2023-10-03,50.88,52.005,50.44,50.68,1615146.0
2023-10-04,50.275,50.285,48.26,49.465,1882643.0
2023-10-05,49.23,51.11,48.97,50.68,922706.0
2023-10-06,50.78,51.935,50.395,51.28,866567.0
2023-10-10,50.84,51.865,50.805,51.08,1033318.0
2023-10-11,50.93,51.05,49.275,50.405,998389.0
2023-10-12,50.68,50.89,48.85,49.355,916836.0
2023-10-13,49.745,50.045,48.65,49.515,998796.0
2023-10-16,49.725,49.925,48.57,49.05,640174.0
2023-10-17,49.05,51.955,49.02,51.22,1688449.0
2023-10-18,51.4,52.245,50.91,51.7,1267582.0
2023-10-19,51.57,53.17,50.55,52.405,1452768.0
2023-10-20,52.685,52.885,51.14,52.155,899886.0
2023-10-23,51.6,52.675,50.7,52.215,1014836.0
2023-10-24,52.525,53.9,52.275,53.065,847264.0
2023-10-25,53.95,54.575,53.21,53.95,1151922.0
2023-10-26,53.65,54.0,51.58,52.825,1084823.0
2023-10-27,53.3,53.48,52.245,52.445,749402.0
2023-10-30,52.645,52.935,51.23,52.155,1044404.0
2023-10-31,54.715,57.405,53.79,56.51,2124311.0
2023-11-01,57.375,57.635,55.78,56.66,1355205.0
2023-11-02,56.955,59.17,56.81,58.63,1451185.0
2023-11-03,58.35,58.64,56.84,57.145,1300619.0
2023-11-06,57.425,57.705,55.535,55.67,916775.0
2023-11-07,55.625,56.88,54.35,56.44,1124866.0
2023-11-08,56.37,56.75,55.145,55.615,1018589.0
2023-11-09,56.12,58.58,55.92,58.115,994412.0
2023-11-10,58.185,58.85,57.365,58.45,842708.0
2023-11-13,58.71,60.91,58.67,60.125,932384.0
2023-11-14,60.165,60.385,58.4,60.115,1161755.0
2023-11-15,60.165,60.465,58.56,58.87,986159.0
2023-11-16,58.97,60.63,58.92,60.245,999119.0
2023-11-17,60.515,61.46,60.155,60.95,1091813.0
2023-11-20,61.06,62.115,60.92,62.01,746906.0
2023-11-21,61.85,62.565,60.235,61.1,957690.0
2023-11-22,61.41,61.66,60.265,61.37,643777.0
2023-11-23,61.75,62.075,61.54,62.04,163442.0
2023-11-24,61.37,61.95,61.01,61.52,383274.0
2023-11-27,61.0,62.02,60.84,61.61,701625.0
2023-11-28,61.61,61.75,60.56,61.14,855903.0
2023-11-29,61.37,61.37,59.735,59.965,864422.0
2023-11-30,59.915,62.38,59.835,62.19,1162718.0
2023-12-01,61.76,63.005,60.97,61.15,1195867.0
2023-12-04,62.88,62.88,61.78,62.14,864444.0
2023-12-05,62.23,62.4,61.34,62.03,789093.0
2023-12-06,61.88,62.46,60.5,60.87,1016115.0
2023-12-07,60.89,61.13,59.845,60.035,825086.0
2023-12-08,60.165,61.38,60.075,61.15,599372.0
2023-12-11,61.08,61.5,60.49,61.05,749975.0
2023-12-12,60.97,62.35,60.69,62.3,1165116.0
2023-12-13,62.24,62.48,60.365,61.5,1281780.0
2023-12-14,61.78,62.33,59.135,61.86,1830190.0
2023-12-15,62.15,62.46,59.695,60.025,2908110.0
2023-12-18,60.5,62.64,60.5,61.97,1086627.0
2023-12-19,61.99,62.25,57.72,58.255,2105160.0
2023-12-20,58.255,58.285,56.75,56.93,1409443.0
2023-12-21,56.91,58.325,56.74,57.865,1096633.0
2023-12-22,58.085,58.835,57.64,57.77,908832.0
2023-12-27,57.64,58.265,57.33,57.52,860950.0
2023-12-28,57.07,57.34,56.43,56.64,946851.0
2023-12-29,56.79,57.59,56.58,57.02,611746.0
2024-01-02,57.26,57.44,55.49,55.93,786790.0
2024-01-03,55.275,56.33,54.955,55.36,852388.0
2024-01-04,55.42,57.38,54.945,56.84,872012.0
2024-01-05,56.84,57.45,56.22,56.37,639340.0
2024-01-08,56.97,57.18,56.02,56.93,732144.0
2024-01-09,56.8,60.305,56.45,59.815,1368549.0
2024-01-10,60.86,61.31,59.945,60.305,1102202.0
2024-01-11,60.54,62.43,60.035,62.39,1106736.0
2024-01-12,64.915,68.495,64.895,66.83,2953750.0
2024-01-15,66.47,69.045,66.39,68.375,911066.0
2024-01-16,67.65,68.625,65.81,65.96,2360561.0
2024-01-17,64.915,65.295,63.295,64.605,1509481.0
2024-01-18,64.875,65.42,62.65,64.395,1384146.0
2024-01-19,64.365,64.455,61.65,62.93,1703041.0
2024-01-22,62.96,63.535,61.76,62.16,1002212.0
2024-01-23,62.07,64.665,61.86,63.625,1363198.0
2024-01-24,63.775,65.445,63.695,64.045,1388266.0
2024-01-25,64.325,64.415,61.4,61.85,982773.0
2024-01-26,61.63,62.57,60.89,62.22,978370.0
2024-01-29,61.88,63.205,60.82,63.035,907994.0
2024-01-30,63.055,64.485,62.36,64.095,1088550.0
2024-01-31,64.125,64.695,63.275,64.065,1425000.0
2024-02-01,66.88,68.765,66.17,67.54,1919242.0
2024-02-02,67.75,67.76,65.425,65.81,1167417.0
2024-02-05,65.425,65.65,63.925,65.265,1851169.0
2024-02-06,65.405,65.71,64.005,64.105,1229123.0
2024-02-07,64.065,64.915,63.355,64.525,1525687.0
2024-02-08,63.665,64.975,59.825,60.095,2647443.0
2024-02-09,59.205,60.43,58.715,59.155,1588023.0
2024-02-12,58.745,59.245,57.965,58.605,1496768.0
2024-02-13,58.045,58.385,56.32,56.72,1566275.0
2024-02-14,57.11,57.28,55.79,57.13,1387307.0
2024-02-15,57.01,57.915,56.3,56.89,1340427.0
2024-02-16,57.04,57.985,56.75,56.75,1198624.0
2024-02-20,56.75,57.545,55.41,55.94,1305073.0
2024-02-21,54.875,57.0,54.51,56.27,1699854.0
2024-02-22,56.62,57.375,55.015,55.245,1211607.0
2024-02-23,55.145,55.5,53.945,54.165,1698593.0
2024-02-26,54.035,55.72,53.645,55.095,1725983.0
2024-02-27,55.29,57.06,55.095,56.23,1472529.0
2024-02-28,56.16,56.37,54.695,55.205,1091607.0
2024-02-29,55.63,56.57,54.425,54.895,1218489.0
2024-03-01,55.215,57.62,55.205,56.8,1361705.0
2024-03-04,57.15,57.915,55.76,55.95,1279763.0
2024-03-05,55.79,56.78,55.33,55.45,970785.0
2024-03-06,55.78,56.46,55.62,56.18,1086677.0
2024-03-07,56.2,59.225,56.13,59.205,1215734.0
2024-03-08,59.375,59.725,54.815,55.53,1673114.0
2024-03-11,55.015,55.65,54.245,54.875,1162565.0
2024-03-12,55.145,56.76,54.855,56.49,1202463.0
2024-03-13,56.56,57.46,52.6,53.205,2374543.0
2024-03-14,52.895,54.435,52.57,53.955,1437211.0
2024-03-15,54.085,56.46,53.705,55.53,3507578.0
2024-03-18,55.88,57.195,55.29,56.67,1270473.0
2024-03-19,56.38,56.45,54.775,55.73,1073999.0
2024-03-20,55.46,56.84,55.39,56.5,967323.0
2024-03-21,57.2,58.075,56.64,57.57,1377006.0
2024-03-22,57.73,58.805,57.4,58.665,826215.0
2024-03-25,58.745,59.885,56.85,56.88,901695.0
2024-03-26,57.04,57.77,55.96,57.08,741040.0
2024-03-27,57.1,57.865,56.64,57.84,563886.0
2024-03-28,57.85,59.235,57.85,58.525,986999.0
2024-04-01,59.985,63.545,59.815,63.295,1813902.0
2024-04-02,62.71,64.585,61.82,64.565,1240885.0
2024-04-03,64.915,67.49,64.625,67.32,1810713.0
2024-04-04,66.68,67.95,65.215,65.425,1371142.0
2024-04-05,65.85,67.97,65.07,66.74,917765.0
2024-04-08,66.78,66.79,64.075,66.06,1018167.0
2024-04-09,66.61,66.91,63.705,64.875,1060488.0
2024-04-10,64.345,67.34,64.125,67.1,1219484.0
2024-04-11,67.28,69.505,66.33,68.895,1258106.0
2024-04-12,69.955,72.23,67.64,68.165,2112965.0
2024-04-15,68.345,69.635,65.91,66.47,1325763.0
2024-04-16,65.95,67.23,63.895,66.44,1091466.0
2024-04-17,66.88,68.295,66.1,66.54,697304.0
2024-04-18,66.25,67.64,65.73,66.21,760272.0
2024-04-19,65.78,67.06,65.505,66.05,715904.0
2024-04-22,65.175,65.535,63.975,64.685,934431.0
2024-04-23,64.575,66.7,64.295,66.35,687169.0
2024-04-24,66.54,67.69,65.87,66.68,813542.0
2024-04-25,66.15,67.88,65.6,67.03,871636.0
2024-04-26,67.48,67.75,65.86,67.25,934407.0
2024-04-29,67.68,68.985,66.05,67.4,1126474.0
2024-04-30,65.87,67.27,61.91,62.69,2185179.0
2024-05-01,65.515,65.93,64.045,64.435,1529680.0
2024-05-02,64.455,66.96,64.235,66.11,1058344.0
2024-05-03,66.49,66.82,64.915,66.07,729231.0
2024-05-06,66.44,69.445,66.4,69.185,906230.0
2024-05-07,70.335,72.11,69.625,70.83,1360927.0
2024-05-08,70.135,70.86,68.485,69.325,894773.0
2024-05-09,69.555,71.35,69.475,71.29,819591.0
2024-05-10,71.76,72.36,68.915,69.465,731425.0
2024-05-13,69.165,69.245,66.75,66.83,952806.0
2024-05-14,66.97,68.355,66.82,68.07,750185.0
2024-05-15,68.12,68.765,67.28,67.85,608665.0
2024-05-16,67.87,68.205,67.22,67.71,650010.0
2024-05-17,68.11,72.46,67.8,72.07,1280089.0
2024-05-21,72.76,74.845,72.57,73.21,893716.0
2024-05-22,72.76,73.06,70.87,71.25,757015.0
2024-05-23,71.33,71.6,70.175,70.86,661935.0
2024-05-24,71.23,73.455,70.72,72.24,625166.0
2024-05-27,72.18,72.84,71.86,72.51,145288.0
2024-05-28,72.57,74.295,72.22,73.705,781246.0
2024-05-29,72.96,74.775,71.995,74.385,902405.0
2024-05-30,73.645,76.05,73.415,74.775,922971.0
2024-05-31,74.715,76.51,74.405,75.485,1665470.0
2024-06-03,75.855,76.18,72.73,73.625,1211856.0
2024-06-04,72.55,73.385,70.675,73.17,1140418.0
2024-06-05,73.635,75.135,73.605,74.165,871842.0
2024-06-06,73.825,76.15,73.815,75.665,988905.0
2024-06-07,74.845,75.295,73.325,73.345,698714.0
2024-06-10,73.625,74.515,73.22,73.625,521230.0
2024-06-11,72.91,73.02,68.835,69.735,1291862.0
2024-06-12,70.505,71.96,69.855,71.83,806970.0
2024-06-13,71.84,73.845,71.83,72.57,805379.0
2024-06-14,72.43,72.83,70.91,71.15,611895.0
2024-06-17,70.655,71.28,69.835,70.255,700922.0
2024-06-18,69.915,72.25,69.905,71.75,748116.0
2024-06-19,71.49,71.86,70.425,70.72,297162.0
2024-06-20,71.06,71.93,69.755,71.32,930442.0
2024-06-21,71.12,71.35,69.285,70.595,2579461.0
2024-06-24,70.705,71.25,68.505,68.755,836075.0
2024-06-25,68.475,68.755,67.09,68.185,769372.0
2024-06-26,67.8,69.425,67.79,69.065,524622.0
2024-06-27,69.605,70.85,69.045,70.73,718989.0
2024-06-28,71.26,71.6,66.71,67.18,860734.0
2024-07-02,68.785,68.885,67.14,67.84,829409.0
2024-07-03,68.465,69.455,68.195,68.635,538219.0
2024-07-04,68.635,68.925,68.305,68.365,116416.0
2024-07-05,68.855,68.885,66.82,67.89,838981.0
2024-07-08,67.78,67.81,65.71,66.35,1574338.0
2024-07-09,66.22,67.95,65.87,66.7,1030323.0
2024-07-10,68.205,73.11,68.07,72.97,1729188.0
2024-07-11,73.315,73.625,72.22,73.11,739290.0
2024-07-12,73.17,73.325,71.81,71.98,797261.0
2024-07-15,71.25,72.5,70.93,71.26,533393.0
2024-07-16,71.42,71.84,69.505,70.085,839225.0
2024-07-17,69.085,69.165,64.175,64.905,1440882.0
2024-07-18,65.81,65.84,63.165,63.555,1315450.0
2024-07-19,63.185,64.475,62.88,63.925,879444.0
2024-07-22,64.705,65.72,64.035,65.355,738627.0
2024-07-23,65.015,65.465,63.975,65.135,634430.0
2024-07-24,64.695,65.225,63.545,64.065,788449.0
2024-07-25,63.175,63.335,60.135,61.51,1331525.0
2024-07-26,62.56,62.96,61.76,62.4,698964.0
2024-07-29,62.45,62.84,61.04,61.7,842466.0
2024-07-30,61.21,61.96,60.32,61.23,842795.0
2024-07-31,61.97,63.335,60.145,62.72,1654803.0
2024-08-01,61.02,61.33,56.26,56.8,2511188.0
2024-08-02,54.905,55.255,52.24,52.63,2810052.0
2024-08-06,51.8,53.535,50.56,52.53,1850081.0
2024-08-07,54.385,55.56,52.25,52.3,1905391.0
2024-08-08,53.015,54.125,52.07,53.665,1116865.0
2024-08-09,54.165,54.515,53.435,54.215,737015.0
2024-08-12,54.535,55.84,52.67,53.625,792326.0
2024-08-13,54.025,54.065,52.65,53.645,964167.0
2024-08-14,54.515,55.32,54.175,54.595,905448.0
2024-08-15,55.33,56.28,54.925,55.92,884689.0
2024-08-16,55.58,55.66,54.405,54.985,752332.0
2024-08-19,55.37,56.76,55.205,56.1,840631.0
2024-08-20,56.11,56.99,55.7,56.27,724165.0
2024-08-21,56.33,56.87,56.04,56.19,572750.0
2024-08-22,56.22,56.99,54.615,54.865,933848.0
2024-08-23,57.36,58.635,56.76,57.47,1857430.0
2024-08-26,58.465,59.795,56.73,57.0,1003255.0
2024-08-27,55.85,57.12,55.005,56.23,814765.0
2024-08-28,55.44,55.91,54.275,54.815,946967.0
2024-08-29,55.075,55.185,54.145,54.175,641784.0
2024-08-30,54.525,54.985,54.115,54.885,609197.0
2024-09-03,54.125,54.215,50.98,51.31,1665069.0
2024-09-04,51.18,53.715,51.16,52.62,1131040.0
2024-09-05,52.975,52.985,51.11,51.36,728997.0
2024-09-06,51.04,51.3,48.615,50.045,1409896.0
2024-09-09,50.79,51.09,49.875,50.135,909453.0
2024-09-10,50.65,51.19,50.065,51.18,1022366.0
2024-09-11,51.4,54.685,51.35,54.115,1477762.0
2024-09-12,54.945,56.01,54.595,55.225,1023728.0
2024-09-13,55.4,55.64,53.765,54.695,910308.0
2024-09-16,54.855,55.245,54.205,54.995,576604.0
2024-09-17,55.64,55.89,54.495,54.715,637900.0
2024-09-18,54.485,55.52,54.015,54.525,732462.0
2024-09-19,56.09,56.44,55.205,55.59,685666.0
2024-09-20,58.365,60.89,58.365,60.115,5140971.0
2024-09-23,61.47,63.145,60.61,62.04,1382710.0
2024-09-24,63.685,63.875,62.33,62.73,1094955.0
2024-09-25,62.51,64.645,62.41,64.035,936550.0
2024-09-26,64.985,66.25,64.095,64.625,1294021.0
2024-09-27,65.045,65.505,64.215,64.745,738626.0
2024-09-30,64.585,65.095,63.955,64.485,717079.0
2024-10-01,64.595,65.96,64.175,65.485,828422.0
2024-10-02,65.485,66.97,65.275,66.6,1086379.0
2024-10-03,67.62,67.79,66.61,67.61,1047882.0
2024-10-04,68.175,70.74,67.16,70.205,1191134.0
2024-10-07,69.825,71.01,68.905,69.915,1082554.0
2024-10-08,68.615,70.715,68.415,70.265,801698.0
2024-10-09,69.675,69.765,67.96,69.215,829898.0
2024-10-10,68.945,69.565,68.565,69.265,534423.0
2024-10-11,68.615,70.85,68.525,70.505,704341.0
2024-10-15,71.77,72.24,69.125,71.16,1082695.0
2024-10-16,73.355,76.84,72.95,76.53,2022201.0
2024-10-17,76.64,79.205,75.795,78.04,1697501.0
2024-10-18,78.15,80.805,77.31,79.975,1160149.0
2024-10-21,80.845,80.965,79.345,79.965,1189963.0
2024-10-22,78.845,79.365,76.35,78.19,1033916.0
2024-10-23,77.4,77.68,73.735,74.675,1450698.0
2024-10-24,75.855,76.2,73.635,74.485,971136.0
2024-10-25,74.345,75.93,73.905,74.615,678374.0
2024-10-28,74.035,77.24,73.655,76.49,691339.0
2024-10-29,76.32,76.85,75.535,76.1,719662.0
2024-10-30,75.855,76.04,74.535,74.905,636872.0
2024-10-31,74.105,74.435,71.27,72.62,1096040.0
2024-11-01,73.625,74.575,72.58,73.15,861005.0
2024-11-04,71.0,71.77,69.575,71.0,1095564.0
2024-11-05,71.43,71.85,70.535,70.84,818098.0
2024-11-06,73.17,73.345,70.635,71.36,998129.0
2024-11-07,71.77,75.365,70.91,74.085,1259083.0
2024-11-08,74.455,75.055,71.93,72.98,847197.0
2024-11-11,73.355,73.485,70.8,72.4,626469.0
2024-11-12,71.66,76.05,71.46,75.725,1367298.0
2024-11-13,77.85,77.99,73.14,74.035,974927.0
2024-11-14,73.775,75.625,73.495,74.495,843434.0
2024-11-15,73.855,79.355,72.66,75.335,1962943.0
2024-11-18,76.18,80.345,76.01,78.22,1626275.0
2024-11-19,78.475,80.705,77.81,80.065,1263945.0
2024-11-20,81.34,82.78,79.195,80.415,1493097.0
2024-11-21,81.86,85.015,80.905,84.915,1213922.0
2024-11-22,83.755,84.285,81.82,83.845,976367.0
2024-11-25,84.335,84.675,80.865,81.07,1081751.0
2024-11-26,80.92,82.75,80.61,82.29,680635.0
2024-11-27,82.5,82.62,80.88,81.11,593345.0
2024-11-28,81.19,82.32,81.12,82.26,222150.0
2024-11-29,81.99,84.9,81.9,83.85,778063.0
2024-12-02,84.15,85.77,81.9,82.67,823800.0
2024-12-03,82.08,83.87,81.16,83.56,758371.0
2024-12-04,84.71,85.41,82.73,83.8,752850.0
2024-12-05,83.83,86.29,83.13,85.74,849379.0
2024-12-06,87.0,88.18,85.89,86.37,636442.0
2024-12-09,87.16,87.24,81.26,81.57,1320556.0
2024-12-10,80.66,81.34,79.03,79.97,1206665.0
2024-12-11,80.4,81.96,79.32,81.85,950239.0
2024-12-12,81.11,81.37,78.7,79.69,783757.0
2024-12-13,79.24,79.86,77.26,77.28,881112.0
2024-12-16,77.34,77.85,75.98,77.22,608307.0
2024-12-17,76.03,76.84,74.85,76.48,847212.0
2024-12-18,77.0,78.42,74.67,74.99,799149.0
2024-12-19,75.32,76.61,74.38,76.12,838621.0
2024-12-20,75.0,76.72,74.15,75.48,1886461.0
2024-12-23,75.21,76.65,75.14,76.36,531639.0
2024-12-24,76.67,76.78,74.59,75.66,465402.0
2024-12-27,75.5,76.04,74.2,75.67,598203.0
2024-12-30,74.8,75.3,73.5,73.73,721634.0
2024-12-31,74.25,74.5,73.29,73.91,686293.0
2025-01-02,74.06,76.055,73.8,75.09,937187.0
2025-01-03,75.9,76.76,74.87,76.7,786099.0
2025-01-06,77.46,80.63,77.2,78.6,935622.0
2025-01-07,79.48,79.52,73.68,74.11,1159011.0
2025-01-08,74.25,74.68,71.38,73.87,1229677.0
2025-01-09,73.86,74.03,72.29,73.18,391933.0
2025-01-10,73.09,73.84,70.77,71.07,1084025.0
2025-01-13,70.22,71.68,69.51,70.24,992775.0
2025-01-14,71.35,72.23,70.4,70.44,834942.0
2025-01-15,72.25,72.38,71.14,71.19,715309.0
2025-01-16,72.33,72.51,70.35,71.23,941190.0
2025-01-17,71.5,75.92,71.01,74.67,1167102.0
2025-01-20,74.56,75.07,73.83,74.29,349789.0
2025-01-21,74.79,77.29,74.75,76.74,856069.0
2025-01-22,78.79,82.19,77.7,81.02,1348044.0
2025-01-23,81.08,82.21,79.89,81.72,885369.0
2025-01-24,82.5,83.5,79.12,80.34,1262811.0
2025-01-27,74.44,74.64,68.08,68.26,3251149.0
2025-01-28,68.61,70.05,66.93,69.97,1753960.0
2025-01-29,70.3,72.48,70.1,72.25,1514584.0
2025-01-30,73.2,74.4,72.28,72.83,1544931.0
2025-01-31,73.74,74.27,70.64,71.87,1295770.0
2025-02-03,69.03,70.93,68.71,69.09,1269345.0
2025-02-04,69.85,72.81,69.7,72.06,878155.0
2025-02-05,71.9,72.68,70.92,72.05,737480.0
2025-02-06,72.82,73.0,68.99,69.69,905895.0
2025-02-07,70.06,72.41,69.71,71.3,901273.0
2025-02-10,72.3,73.4,71.72,72.05,822892.0
2025-02-11,71.8,72.37,70.9,71.22,624646.0
2025-02-12,70.4,72.87,70.18,70.89,711782.0
2025-02-13,70.5,71.15,69.07,69.65,1053742.0
2025-02-14,69.9,69.92,66.2,66.88,1384468.0
2025-02-18,67.22,68.16,65.49,68.0,1078110.0
2025-02-19,66.38,67.5,65.37,66.19,1096375.0
2025-02-20,69.0,69.27,65.37,65.92,1330954.0
2025-02-21,65.87,66.0,61.3,61.87,1818273.0
2025-02-24,62.05,62.75,60.37,61.76,1161713.0
2025-02-25,61.85,62.71,61.295,62.36,982873.0
2025-02-26,64.09,65.21,63.25,64.17,1162987.0
2025-02-27,65.8,66.5,62.39,62.8,1232014.0
2025-02-28,61.86,63.73,61.23,63.7,1183854.0
2025-03-03,64.42,64.51,59.17,59.65,1270331.0
2025-03-04,57.81,61.88,57.04,60.6,1609583.0
2025-03-05,61.18,61.89,60.24,61.64,957096.0
2025-03-06,60.3,61.94,59.81,60.3,899823.0
2025-03-07,60.0,60.85,58.64,60.17,805304.0
2025-03-10,58.94,59.75,57.85,58.71,1072490.0
2025-03-11,58.74,61.18,58.1,60.15,1576771.0
2025-03-12,62.81,63.11,60.76,61.23,1164360.0
2025-03-13,61.0,61.99,59.8,60.29,971035.0
2025-03-14,61.23,61.99,60.71,60.96,1058956.0
2025-03-17,60.74,62.36,60.73,61.89,904156.0
2025-03-18,61.7,62.0,60.6,61.63,912361.0
2025-03-19,62.4,63.42,62.0,63.27,711428.0
2025-03-20,63.25,65.74,62.95,64.17,1237831.0
2025-03-21,64.12,64.63,63.18,63.91,1517740.0
2025-03-24,65.17,66.14,64.54,65.51,800700.0
2025-03-25,64.93,65.52,63.03,63.51,908471.0
2025-03-26,63.2,63.58,61.41,61.77,766678.0
2025-03-27,61.69,61.98,60.48,61.04,634813.0
2025-03-28,60.59,61.85,59.6,59.9,863344.0
2025-03-31,58.26,59.52,58.15,59.24,827723.0
2025-04-01,60.16,60.51,58.3,59.83,767458.0
2025-04-02,58.97,61.01,58.91,60.84,684075.0
2025-04-03,57.23,58.68,56.85,57.65,1353229.0
2025-04-04,55.88,56.83,51.83,53.83,1719933.0
2025-04-07,51.28,55.58,49.75,52.94,2030630.0
2025-04-08,54.75,55.13,51.35,52.24,1152734.0
2025-04-09,51.05,57.88,51.02,56.53,1646646.0
2025-04-10,54.67,55.87,52.91,54.11,1071564.0
2025-04-11,53.92,57.5,53.88,56.73,990674.0
2025-04-14,58.11,58.31,56.31,57.3,619016.0
2025-04-15,57.82,58.23,56.95,57.01,656805.0
2025-04-16,56.35,58.35,56.3,57.25,854040.0
2025-04-17,57.26,57.77,56.59,57.0,615196.0
2025-04-21,56.84,57.2,53.89,54.81,904698.0
2025-04-22,55.52,56.25,55.24,55.54,731980.0
2025-04-23,57.46,59.14,57.25,58.27,991792.0
2025-04-24,58.61,60.97,58.43,60.82,788608.0
2025-04-25,60.06,61.22,59.98,61.01,464771.0
2025-04-28,61.0,62.85,60.7,62.62,620401.0
2025-04-29,62.69,63.65,62.15,62.84,545274.0
2025-04-30,62.04,62.575,60.7,62.23,664876.0
2025-05-01,62.89,64.22,61.91,63.0,927885.0
2025-05-02,64.08,65.83,63.61,64.89,908078.0
2025-05-05,64.5,64.66,63.26,64.11,598971.0
2025-05-06,62.8,66.8,62.68,66.29,1024017.0
2025-05-07,66.15,69.01,66.085,68.79,1175883.0
2025-05-08,69.82,70.75,68.44,68.54,972656.0
2025-05-09,69.1,70.97,67.96,70.7,844082.0
2025-05-12,73.24,73.6,71.01,71.54,1188672.0
2025-05-13,71.64,73.3,71.45,72.41,717659.0
2025-05-14,72.62,74.73,72.4,74.48,1096139.0
2025-05-15,74.0,74.05,71.43,72.01,1215200.0
2025-05-16,71.73,72.17,70.83,71.72,822833.0
2025-05-20,72.0,73.24,71.68,72.9,644174.0
2025-05-21,72.12,73.8,71.96,72.34,716760.0
2025-05-22,72.18,73.88,71.75,73.2,971926.0
2025-05-23,77.5,80.64,76.19,80.55,2882740.0
2025-05-26,81.61,83.59,81.61,83.05,620603.0
2025-05-27,83.59,85.69,82.47,83.56,1782967.0
2025-05-28,83.43,84.62,83.13,83.59,1445364.0
2025-05-29,84.22,84.36,80.8,81.68,1398457.0
2025-05-30,80.7,81.26,79.34,80.34,1034407.0
2025-06-02,80.66,81.15,79.72,79.76,662092.0
2025-06-03,83.1,83.1,80.86,81.86,1142335.0
2025-06-04,81.66,82.1,80.8,82.01,688915.0
2025-06-05,81.79,82.43,80.67,82.07,752635.0
2025-06-06,82.41,82.9,81.1,82.74,713007.0
2025-06-09,86.81,93.22,86.5,91.6,2940121.0
2025-06-10,90.99,91.0,85.7,87.32,1861670.0
2025-06-11,88.21,92.11,87.75,90.65,1358437.0
2025-06-12,89.43,91.52,89.27,89.99,814552.0
2025-06-13,89.04,90.67,88.31,90.53,1022095.0
2025-06-16,93.22,96.65,92.56,94.17,1944142.0
2025-06-17,94.44,94.8,93.02,94.51,925196.0
2025-06-18,94.5,96.15,94.25,95.43,1165052.0
2025-06-19,95.16,95.19,93.06,94.33,294688.0
2025-06-20,96.0,96.0,93.06,93.85,1429953.0
2025-06-23,93.77,96.9,93.4,95.75,967206.0
2025-06-24,95.88,99.87,95.88,99.3,1106736.0
2025-06-25,98.87,99.89,97.59,98.0,865797.0
2025-06-26,99.24,102.19,98.06,101.5,1298030.0
2025-06-27,101.29,102.98,99.35,100.41,1146833.0
2025-06-30,101.65,101.65,99.19,101.13,718834.0
2025-07-02,98.0,98.64,96.48,97.4,1205257.0
2025-07-03,97.99,99.66,96.72,99.21,786963.0
2025-07-04,98.99,99.57,98.52,99.57,178153.0
2025-07-07,98.62,102.77,97.89,102.69,900931.0
2025-07-08,102.5,102.6,96.28,98.47,1552523.0
2025-07-09,98.31,99.26,96.83,97.95,976074.0
2025-07-10,98.0,98.5,94.96,96.79,1151056.0
2025-07-11,96.63,99.62,96.35,99.48,920393.0
2025-07-14,99.28,103.3,98.62,102.91,1114880.0
2025-07-15,104.49,104.83,100.94,103.99,1360829.0
2025-07-16,104.48,105.4,102.02,104.25,1078761.0
2025-07-17,104.57,107.9,103.9,107.12,1341538.0
2025-07-18,107.05,109.84,106.08,108.34,1188713.0
2025-07-21,108.42,108.79,104.35,105.52,1243095.0
2025-07-22,104.73,106.64,103.18,106.0,1321994.0
2025-07-23,106.27,108.82,105.41,107.59,1178340.0
2025-07-24,107.86,109.18,107.44,109.02,1000317.0
2025-07-25,108.94,109.54,106.47,109.1,983011.0
2025-07-28,109.1,109.45,107.0,108.7,834979.0
2025-07-29,110.12,110.43,107.7,108.45,1164507.0
2025-07-30,107.48,109.16,106.15,107.55,1170030.0
2025-07-31,110.77,110.83,102.2,104.03,2277085.0
2025-08-01,100.27,101.47,97.68,100.63,1860062.0
2025-08-05,104.0,105.5,101.64,102.78,1384809.0
2025-08-06,103.69,106.5,102.77,105.24,1221246.0
2025-08-07,105.51,105.98,103.28,105.01,1055429.0
2025-08-08,105.5,108.26,105.14,106.0,1183624.0
2025-08-11,105.27,107.71,103.0,107.05,837123.0
2025-08-12,106.7,108.5,106.14,108.04,1009105.0
2025-08-13,107.75,108.72,101.31,104.08,1607965.0
2025-08-14,104.44,106.44,103.85,104.43,996028.0
2025-08-15,103.8,104.45,101.23,104.44,792849.0
2025-08-18,104.12,106.24,103.29,106.11,809430.0
2025-08-19,106.1,106.33,101.69,102.37,1337529.0
2025-08-20,100.5,100.89,95.6,97.76,1626962.0
2025-08-21,98.5,99.41,97.92,99.28,838639.0
2025-08-22,102.05,104.51,101.28,103.61,1376825.0
2025-08-25,103.95,105.05,103.01,103.94,931406.0
2025-08-26,103.56,106.94,103.4,105.83,930959.0
2025-08-27,105.85,105.95,103.78,103.8,759687.0
2025-08-28,103.99,109.16,103.8,108.14,1182614.0
2025-08-29,111.7,114.25,104.77,106.24,1772421.0
2025-09-02,103.35,104.32,101.31,103.95,1323326.0
2025-09-03,105.35,107.1,104.07,106.49,931425.0
2025-09-04,106.63,107.69,104.82,105.52,778087.0
2025-09-05,106.54,107.25,103.08,105.13,1119008.0
2025-09-08,106.16,106.85,103.67,106.66,653200.0
2025-09-09,107.93,109.81,106.52,107.24,1412312.0
2025-09-10,108.07,112.86,108.0,110.22,1380627.0
2025-09-11,110.28,112.58,109.22,110.53,838260.0
2025-09-12,109.56,110.485,107.35,108.14,854455.0
2025-09-15,108.65,119.0,108.24,118.87,1576813.0
2025-09-16,118.3,118.44,109.66,110.34,1861779.0
2025-09-17,111.67,113.3,110.58,112.71,1013048.0
2025-09-18,114.02,114.9,112.36,113.95,890698.0
2025-09-19,115.72,119.35,113.83,119.35,2549185.0
2025-09-22,120.0,120.0,114.56,119.23,1589516.0
2025-09-23,119.57,122.27,117.98,120.25,1599527.0
2025-09-24,121.64,123.5,115.31,115.44,1572974.0
2025-09-25,111.83,120.53,110.5,119.44,1453807.0
2025-09-26,119.44,122.58,118.3,119.22,977037.0
2025-09-29,121.34,121.78,116.87,117.59,793940.0
2025-09-30,116.67,117.68,114.83,116.8,1012508.0
2025-10-01,115.21,117.67,114.8,116.41,761546.0
2025-10-02,117.57,119.64,115.57,117.54,721318.0
2025-10-03,118.21,119.98,116.61,117.5,1077543.0
2025-10-06,120.5,123.76,118.8,119.02,1269439.0
2025-10-07,120.33,124.12,117.89,120.73,1414879.0
2025-10-08,121.88,123.31,118.81,120.33,1003665.0
2025-10-09,121.73,122.73,120.29,121.69,1314850.0
2025-10-10,122.74,128.11,121.0,121.35,1957104.0
2025-10-14,123.05,134.7,122.7,130.95,1940824.0
2025-10-15,135.0,137.3,126.84,131.33,1897359.0
2025-10-16,132.34,134.7,127.13,128.05,1608251.0
2025-10-17,121.29,125.82,119.54,121.31,1648851.0
2025-10-20,122.85,123.08,119.13,120.53,1074945.0
2025-10-21,117.03,117.5,113.08,115.99,1170305.0
2025-10-22,115.1,118.35,113.05,116.85,1463807.0
2025-10-23,117.91,121.78,116.85,120.66,1146876.0
2025-10-24,121.81,124.99,121.11,123.39,964957.0
2025-10-27,122.83,124.3,118.01,121.26,1024286.0
2025-10-28,140.0,153.59,137.09,148.98,4232166.0
2025-10-29,144.8,152.85,144.7,148.8,1822708.0
2025-10-30,148.0,150.0,145.15,146.49,1449721.0
2025-10-31,149.39,149.39,141.3,143.34,1271878.0
2025-11-03,145.0,145.74,141.1,143.34,1173554.0
2025-11-04,137.0,139.03,134.4,136.66,1142521.0
2025-11-05,134.4,138.22,131.63,134.45,1300395.0
2025-11-06,133.64,134.0,126.35,127.47,1528530.0
2025-11-07,124.43,129.63,121.76,129.43,1591849.0
2025-11-10,135.07,135.88,131.35,132.13,986968.0
2025-11-11,130.13,130.91,126.93,129.6,1114569.0
2025-11-12,131.19,131.74,127.0,129.68,706263.0
2025-11-13,129.14,129.14,120.31,120.55,1309341.0
2025-11-14,116.28,121.11,115.14,118.89,863400.0
2025-11-17,116.45,119.09,115.06,116.63,691637.0
2025-11-18,114.12,117.78,114.03,116.48,727066.0
2025-11-19,117.41,123.74,117.13,121.25,851289.0
2025-11-20,122.82,126.36,115.22,115.64,1175437.0
2025-11-21,115.32,115.6,109.89,111.95,1370184.0
2025-11-24,112.5,117.76,111.9,117.61,1059355.0
2025-11-25,118.68,123.62,116.36,123.18,805632.0
2025-11-26,125.4,125.84,123.56,124.73,676783.0