Date,Open,High,Low,Close,Volume
1995-01-12,2.1481846484382703,2.1569117202759496,2.1314019558723465,2.1314019558723465,2677600.0
1995-01-13,2.1649667364321084,2.1649667364321084,2.1314013606734714,2.1569111179534137,1733200.0
1995-01-16,2.1649674830981125,2.2072599428434323,2.1649674830981125,2.2072599428434323,2296000.0
1995-01-17,2.181750237390784,2.181750237390784,2.1401290996006304,2.173694615909976,1862800.0
1995-01-18,2.1481856374262764,2.1985337383034547,2.140129884947517,2.1904781138665377,2055600.0
1995-01-19,2.1817510380110616,2.1985337383034547,2.1817510380110616,2.1904781138665377,1137600.0
1995-01-20,2.1817494243114277,2.1817494243114277,2.14818404855279,2.1569111179534137,1126800.0
1995-01-23,2.1481846484382703,2.1481846484382703,2.1065635145363943,2.1314019558723465,1091600.0
1995-01-24,2.1401283020323487,2.1649667364321084,2.1401283020323487,2.1569111179534137,1660400.0
1995-01-25,2.1481837408321955,2.19853179725795,2.1481837408321955,2.181749111782699,3462400.0
1995-01-26,2.173694833182424,2.181750455468433,2.164967759657137,2.164967759657137,3460400.0
1995-01-27,2.1736938058327326,2.190476493712051,2.1569111179534137,2.1569111179534137,1676400.0
1995-01-30,2.16496861846038,2.1736956954475377,2.114620511054325,2.123347459999624,1944400.0
1995-01-31,2.131402937133883,2.1904781138665377,2.131402937133883,2.1904781138665377,2911200.0
1995-02-01,2.198533801867594,2.240826279530618,2.198533801867594,2.198533801867594,4935600.0
1995-02-02,2.1904774020279127,2.2320984135240507,2.1904774020279127,2.2320984135240507,872400.0
1995-02-03,2.248881282743299,2.2824466750230497,2.248881282743299,2.2656639788831745,3155200.0
1995-02-06,2.2576093239322854,2.299230356492352,2.2576093239322854,2.2743920272643465,4296400.0
1995-02-07,2.265664131902632,2.265664131902632,2.240825811641489,2.248881434629279,1566400.0
1995-02-08,2.2408260685360823,2.2576087677334518,2.232098993250024,2.2576087677334518,1334800.0
1995-02-09,2.2576089136994657,2.291174314264378,2.2488818378491566,2.2824472384140697,5104400.0
1995-02-10,2.2656639788831745,2.274391052579323,2.248881282743299,2.2656639788831745,2313600.0
1995-02-13,2.2576087677334518,2.2576087677334518,2.232098993250024,2.2576087677334518,1167600.0
1995-02-14,2.2743906859553453,2.299229000535096,2.2576079925207826,2.291173379389908,1532000.0
1995-02-15,2.29117329794801,2.3247386836240223,2.29117329794801,2.31601161164486,4657200.0
1995-02-16,2.3079570145468344,2.316012638978982,2.265664538131613,2.2824472384140697,4527600.0
1995-02-17,2.265664538131613,2.2824472384140697,2.2576089136994657,2.2824472384140697,1281200.0
1995-02-20,2.2656649498282304,2.282447653160291,2.2656649498282304,2.2743920272643465,440000.0
1995-02-21,2.2743920272643465,2.291174730596408,2.2743920272643465,2.2743920272643465,1020800.0
1995-02-22,2.274390752088977,2.299229067390964,2.274390752088977,2.2992290673909643,2007600.0
1995-02-23,2.3160120227840166,2.324739096312412,2.291173704677861,2.3079564004951365,2736400.0
1995-02-24,2.291174314264378,2.291174314264378,2.274391613981922,2.2824472384140697,1912400.0
1995-02-27,2.2576093239322854,2.282447653160291,2.2488822464961693,2.2743920272643465,2144000.0
1995-02-28,2.2824472384140697,2.316012638978982,2.2824472384140697,2.2824472384140697,2080800.0
1995-03-01,2.274391052579323,2.2911737487191988,2.2656639788831745,2.2656639788831745,2473200.0
1995-03-02,2.2656639788831745,2.2824466750230497,2.248881282743299,2.2656639788831745,3254800.0
1995-03-03,2.2824466311494653,2.3160120227840166,2.25760831304331,2.3079564004951365,3000000.0
1995-03-06,2.299229412875873,2.3247391831746995,2.282446716431523,2.3247391831746995,1634800.0
1995-03-07,2.3079564004951365,2.324739096312412,2.291173704677861,2.3079564004951365,2569600.0
1995-03-08,2.3079567873321114,2.341522184592564,2.2992297123409693,2.3327951096014217,2239200.0
1995-03-09,2.3247386836240223,2.3327943044828654,2.307955990786016,2.31601161164486,1370800.0
1995-03-10,2.316012109320221,2.341521879619048,2.316012109320221,2.3247391831746995,1168000.0
1995-03-13,2.3079564867303493,2.3247391831746995,2.299229412875873,2.3247391831746995,555600.0
1995-03-14,2.3247391831746995,2.3327948057645718,2.316012109320221,2.3247391831746995,2811600.0
1995-03-15,2.316012109320221,2.3247391831746995,2.299229412875873,2.3247391831746995,838800.0
1995-03-16,2.3247391831746995,2.3327948057645718,2.316012109320221,2.3247391831746995,1436400.0
1995-03-17,2.31601161164486,2.3247386836240223,2.299228918806853,2.31601161164486,2511600.0
1995-03-20,2.31601161164486,2.3247386836240223,2.307955990786016,2.31601161164486,988000.0
1995-03-21,2.31601161164486,2.3247386836240223,2.307955990786016,2.31601161164486,1441200.0
1995-03-22,2.3241565319988005,2.332978220513453,2.3160135742944843,2.332978220513453,909200.0
1995-03-23,2.3241565319988005,2.332978220513453,2.3160135742944843,2.332978220513453,844800.0
1995-03-24,2.3329772642392914,2.341120218605857,2.307190940075338,2.341120218605857,2126000.0
1995-03-27,2.341120218605857,2.341120218605857,2.3160126249740323,2.341120218605857,1539600.0
1995-03-28,2.332978220513453,2.332978220513453,2.3160135742944843,2.332978220513453,515200.0
1995-03-29,2.316012800584264,2.3329774411358573,2.3071911150166717,2.3241557555682646,2334000.0
1995-03-30,2.3329766562721166,2.3329766562721166,2.2902257039836806,2.3071903388280046,1852800.0
1995-03-31,2.282081972623258,2.2990466016757605,2.265117343570757,2.2902249220877446,1372800.0
1995-04-03,2.2902250893415705,2.2990467695738284,2.256295828758732,2.2732604590501517,2158400.0
1995-04-04,2.2651175089909903,2.282082139282409,2.256295828758732,2.2732604590501517,3944800.0
1995-04-05,2.265118761176989,2.290226355407361,2.265118761176989,2.2820834008466733,3312800.0
1995-04-06,2.290226355407361,2.307190995077045,2.2732617157376773,2.2820834008466733,2165600.0
1995-04-07,2.2902253286549024,2.2990470098089677,2.256296064526681,2.265117745680746,1160400.0
1995-04-10,2.256297076067993,2.2820834008466733,2.248154121507305,2.2820834008466733,1537200.0
1995-04-11,2.290226477618502,2.316012803773193,2.2820835226232896,2.316012803773193,1763600.0
1995-04-12,2.3241557555682646,2.3329774411358573,2.2990481600326707,2.3241557555682646,2910000.0
1995-04-13,2.332977797549124,2.3580853969204507,2.332977797549124,2.3580853969204507,2564400.0
1995-04-17,2.3580853969204507,2.3920146832070763,2.3499424406924363,2.3580853969204507,3987200.0
1995-04-18,2.358084683613197,2.3750493216248025,2.3329770918367734,2.34994172984838,1824800.0
1995-04-19,2.3241541801927483,2.332975859780764,2.282081972623258,2.2902249220877446,4632000.0
1995-04-20,2.290226355407361,2.290226355407361,2.265118761176989,2.2820834008466733,1749600.0
1995-04-21,2.2732617157376773,2.290226355407361,2.265118761176989,2.2820834008466733,2099200.0
1995-04-24,2.273261069139357,2.3160120214277926,2.2651181168948216,2.3071903388280046,1396800.0
1995-04-25,2.2990481023099334,2.307191057089486,2.2902264169638284,2.2990481023099334,2221200.0
1995-04-26,2.2990481600326707,2.3241557555682646,2.2902264744650784,2.3241557555682646,2702800.0
1995-04-27,2.3071895511402465,2.3160112307282628,2.2902249220877446,2.2902249220877446,1512800.0
1995-04-28,2.2990481023099334,2.2990481023099334,2.2732617768381704,2.2990481023099334,1105600.0
1995-05-01,2.2902264169638284,2.2990481023099334,2.282083462184275,2.2990481023099334,2642400.0
1995-05-02,2.2990481023099334,2.307191057089486,2.2902264169638284,2.2990481023099334,1561200.0
1995-05-03,2.282081972623258,2.2902249220877446,2.282081972623258,2.2902249220877446,847600.0
1995-05-04,2.290226355407361,2.2990480405163574,2.2820834008466733,2.2820834008466733,700000.0
1995-05-05,2.2990481023099334,2.307191057089486,2.2902264169638284,2.2990481023099334,4120800.0
1995-05-08,2.2902257039836806,2.3160120214277926,2.2902257039836806,2.3071903388280046,2742400.0
1995-05-09,2.3241565319988005,2.349942866732422,2.3241565319988005,2.332978220513453,4334800.0
1995-05-10,2.3411211782177697,2.3411211782177697,2.3160135742944843,2.332978220513453,1532000.0
1995-05-11,2.324155758768406,2.332977444348145,2.299048163198241,2.316012803773193,1528000.0
1995-05-12,2.2902257039836806,2.3071903388280046,2.2902257039836806,2.3071903388280046,1438800.0
1995-05-15,2.2990481023099334,2.2990481023099334,2.282083462184275,2.2990481023099334,1281600.0
1995-05-16,2.3071903388280046,2.3160120214277926,2.299047386583469,2.3071903388280046,3326000.0
1995-05-17,2.3071903388280046,2.3241549736723286,2.3071903388280046,2.3071903388280046,807600.0
1995-05-18,2.299047386583469,2.3071903388280046,2.2902257039836806,2.3071903388280046,1016000.0
1995-05-19,2.282081972623258,2.2990466016757605,2.273260293035243,2.2902249220877446,2455200.0
1995-05-23,2.282083462184275,2.2990481023099334,2.2732617768381704,2.2990481023099334,1036400.0
1995-05-24,2.2902264169638284,2.2990481023099334,2.2732617768381704,2.2990481023099334,2235200.0
1995-05-25,2.2990466016757605,2.2990466016757605,2.273260293035243,2.2902249220877446,776000.0
1995-05-26,2.2732604590501517,2.2732604590501517,2.256295828758732,2.2732604590501517,568800.0
1995-05-29,2.256296949715225,2.2651186343302063,2.248153995610543,2.256296949715225,419600.0
1995-05-30,2.248153995610543,2.256296949715225,2.2223676722758987,2.256296949715225,2114800.0
1995-05-31,2.2481531136166364,2.265117745680746,2.2481531136166364,2.265117745680746,760400.0
1995-06-01,2.2562965132128503,2.2732611486505414,2.1972596543704297,2.2054026068997787,7226000.0
1995-06-02,2.1545081648559954,2.1884374272946725,2.137543533636657,2.180294476790114,10806400.0
1995-06-05,2.1884374972565745,2.197259178253374,2.180294546491695,2.197259178253374,1710800.0
1995-06-06,2.171472865494896,2.2054021290182533,2.171472865494896,2.197259178253374,2670800.0
1995-06-07,2.197259108009453,2.197259108009453,2.1714727960753333,2.180294476790114,5134400.0
1995-06-08,2.180294546491695,2.2054021290182533,2.171472865494896,2.197259178253374,1026400.0
1995-06-09,2.197259178253374,2.2054021290182533,2.1884374972565745,2.197259178253374,864000.0
1995-06-12,2.205402910869404,2.214224594993634,2.1884382730934857,2.214224594993634,1883200.0
1995-06-13,2.214225599140774,2.2481548900794808,2.214225599140774,2.239333201954632,3260800.0
1995-06-14,2.2393323132961096,2.248153997920154,2.2223676745590177,2.248153997920154,5422800.0
1995-06-15,2.239332905287581,2.248154592243733,2.222368262065705,2.222368262065705,3869600.0
1995-06-16,2.222368262065705,2.222368262065705,2.214225305799981,2.222368262065705,1786000.0
1995-06-19,2.222368556485278,2.2481548900794808,2.214225599140774,2.239333201954632,3630000.0
1995-06-20,2.239331432462571,2.265117745680746,2.239331432462571,2.265117745680746,4339200.0
1995-06-21,2.265117745680746,2.273260696590792,2.256296064526681,2.265117745680746,2531200.0
1995-06-22,2.256296064526681,2.2820823777448567,2.256296064526681,2.265117745680746,1958000.0
1995-06-23,2.2651175089909903,2.282082139282409,2.2651175089909903,2.2732604590501517,1658400.0
1995-06-26,2.2904159932587995,2.2904159932587995,2.256107785949504,2.2732618896041514,915200.0
1995-06-27,2.273261310360967,2.290415409644628,2.256107211077306,2.2814952047269057,2373200.0
1995-06-28,2.281494744226854,2.298648840048108,2.273260851522856,2.2904149473441104,1921200.0
1995-06-29,2.273262595372681,2.2904167043530794,2.264342385412613,2.264342385412613,1018400.0
1995-06-30,2.264342385412613,2.273262595372681,2.2561084863922822,2.264342385412613,1148400.0
1995-07-04,2.2561084863922822,2.264342385412613,2.238954377411884,2.264342385412613,362400.0
1995-07-05,2.2561064476075257,2.264340339187102,2.2471862457084124,2.2561064476075257,1118800.0
1995-07-06,2.256108344945134,2.256108344945134,2.221800129135297,2.247188135544321,3424400.0
1995-07-07,2.256108344945134,2.264342243449238,2.238954237040215,2.247188135544321,1831600.0
1995-07-10,2.2471862457084124,2.273260541086216,2.2471862457084124,2.2561064476075257,2083200.0
1995-07-11,2.2471862457084124,2.2561064476075257,2.2389523541288354,2.2561064476075257,3014800.0
1995-07-12,2.256107785949504,2.2732618896041514,2.247187578758849,2.2732618896041514,1717200.0
1995-07-13,2.264342385412613,2.273262595372681,2.247188276432214,2.264342385412613,781600.0
1995-07-14,2.247188135544321,2.256108344945134,2.238954237040215,2.247188135544321,755200.0
1995-07-17,2.238953376370852,2.24718727170979,2.212879069088266,2.230033170399028,1349600.0
1995-07-18,2.212878920530735,2.212878920530735,2.1874907947100133,2.212878920530735,2349600.0
1995-07-19,2.204645110381462,2.204645110381462,2.161416703030624,2.187490878688356,5386000.0
1995-07-20,2.1874912122714525,2.1957252395047813,2.161417032637519,2.17857113607115,1719200.0
1995-07-21,2.1703369617988297,2.187491064070281,2.15318285952738,2.161416886202858,1754800.0
1995-07-24,2.1703371088378214,2.1874912122714525,2.1531830054041903,2.17857113607115,595200.0
1995-07-25,2.178569861983994,2.1957239553854424,2.170335839566146,2.1957239553854424,1678400.0
1995-07-26,2.1874912122714525,2.1874912122714525,2.1703371088378214,2.17857113607115,906800.0
1995-07-27,2.178570803848328,2.1957249046660308,2.1703367778706526,2.187490878688356,736400.0
1995-07-28,2.178570586202746,2.2046448901309814,2.1703365610476744,2.2046448901309814,1311600.0
1995-07-31,2.1957239553854424,2.20464415724439,2.187489932967595,2.1957239553854424,1769200.0
1995-08-01,2.1957249046660308,2.1957249046660308,2.1703367778706526,2.187490878688356,1388000.0
1995-08-02,2.2046450257445644,2.230033020689888,2.2046450257445644,2.212878920530735,3552800.0
1995-08-03,2.204644803146465,2.221798901573608,2.1957245986741363,2.221798901573608,732800.0
1995-08-04,2.212879069088266,2.230033170399028,2.212879069088266,2.230033170399028,910400.0
1995-08-08,2.230032152229722,2.2561064476075257,2.230032152229722,2.2561064476075257,1633600.0
1995-08-09,2.247188135544321,2.256108344945134,2.2300340276394017,2.247188135544321,2240000.0
1995-08-10,2.238954237040215,2.247188135544321,2.221800129135297,2.247188135544321,968800.0
1995-08-11,2.2389529130162336,2.247186806651154,2.221798815255538,2.2389529130162336,3269600.0
1995-08-14,2.230032708890459,2.2389529130162336,2.230032708890459,2.2389529130162336,500800.0
1995-08-15,2.238953000000749,2.238953000000749,2.212878697101278,2.221798901573608,1267200.0
1995-08-16,2.221799125903717,2.230033020689888,2.212878920530735,2.212878920530735,995600.0
1995-08-17,2.221799125903717,2.230033020689888,2.2046450257445644,2.212878920530735,813200.0
1995-08-18,2.221799125903717,2.221799125903717,2.212878920530735,2.212878920530735,566400.0
1995-08-21,2.221800129135297,2.256108344945134,2.221800129135297,2.247188135544321,352400.0
1995-08-22,2.247187006159584,2.290415409644628,2.238953111793645,2.2814952047269057,1264400.0
1995-08-23,2.273260851522856,2.307569043165365,2.273260851522856,2.2904149473441104,3760800.0
1995-08-24,2.290414609403409,2.30756870269365,2.2814944076022883,2.298648500892531,2212400.0
1995-08-25,2.290414609403409,2.298648500892531,2.2814944076022883,2.298648500892531,3252000.0
1995-08-28,2.30756943563807,2.3247235343769037,2.2986492310036604,2.30756943563807,3148800.0
1995-08-29,2.290415409644628,2.307569508928289,2.2643411054432447,2.2814952047269057,353600.0
1995-08-30,2.281495786068145,2.281495786068145,2.2643416824134968,2.2732618896041514,240800.0
1995-08-31,2.2561084863922822,2.273262595372681,2.247188276432214,2.264342385412613,1177200.0
1995-09-01,2.273261310360967,2.2814952047269057,2.247187006159584,2.2814952047269057,857600.0
1995-09-05,2.273260516113165,2.30756870269365,2.273260516113165,2.298648500892531,1921600.0
1995-09-06,2.307569043165365,2.307569043165365,2.2904149473441104,2.2904149473441104,1507200.0
1995-09-07,2.281495786068145,2.324724200568095,2.2643416824134968,2.2732618896041514,7848000.0
1995-09-08,2.281496494393011,2.281496494393011,2.2561084863922822,2.264342385412613,907200.0
1995-09-11,2.264340339187102,2.264340339187102,2.2471862457084124,2.2561064476075257,459600.0
1995-09-12,2.247186806651154,2.256107010776929,2.230032708890459,2.2389529130162336,4088800.0
1995-09-13,2.2389529130162336,2.256107010776929,2.221798815255538,2.2389529130162336,4276400.0
1995-09-14,2.238953376370852,2.238953376370852,2.22179927506009,2.230033170399028,643200.0
1995-09-15,2.2389523541288354,2.2561064476075257,2.2389523541288354,2.2561064476075257,4571200.0
1995-09-18,2.247187006159584,2.2814952047269057,2.238953111793645,2.2814952047269057,1674000.0
1995-09-19,2.2814951322648267,2.30756943563807,2.264341033525993,2.30756943563807,2083600.0
1995-09-20,2.2986500876924283,2.3329582979564942,2.2986500876924283,2.3247244007833627,2309200.0
1995-09-21,2.3247238207872623,2.3501118167583672,2.3247238207872623,2.332957715906116,8299200.0
1995-09-22,2.3158045717202893,2.3501127875976264,2.3158045717202893,2.341878889077322,5590400.0
1995-09-25,2.350112971576685,2.3933414002565323,2.350112971576685,2.3933414002565327,5374800.0
1995-09-26,2.401664191876136,2.4190022233358524,2.401664191876136,2.4099863729007374,7750000.0
1995-09-27,2.401664191876136,2.4099863729007374,2.39264834144102,2.4099863729007374,1645600.0
1995-09-28,2.4099846879503075,2.419000532081959,2.4016625127441875,2.419000532081959,2056800.0
1995-09-29,2.419000351668943,2.444660544299056,2.409984508209707,2.4363383697136167,3620000.0
1995-10-02,2.4273225262543816,2.4363383697136167,2.419000351668943,2.4363383697136167,1380400.0
1995-10-03,2.444660145691664,2.5230280485515317,2.444660145691664,2.514012206562349,8131200.0
1995-10-04,2.50569032956554,2.548688538312774,2.4966744865104724,2.53135052104534,8088400.0
1995-10-05,2.514011717636128,2.531349729481894,2.505689546026138,2.5230275578719046,1883200.0
1995-10-06,2.505689546026138,2.5230275578719046,2.488351534180372,2.5230275578719046,1815600.0
1995-10-10,2.496675409172351,2.5486894801967748,2.488353231884471,2.540367302908896,1714400.0
1995-10-11,2.540367302908896,2.5660275038715823,2.531351456521967,2.540367302908896,3354800.0
1995-10-12,2.531351456521967,2.5486894801967748,2.523029279234088,2.540367302908896,1309600.0
1995-10-13,2.5486888355283317,2.56602685481764,2.5486888355283317,2.5486888355283317,3494800.0
1995-10-16,2.548688344468532,2.566026360417298,2.548688344468532,2.5577041868378863,1133600.0
1995-10-17,2.5577041868378863,2.566026360417298,2.5403661708891208,2.5577041868378863,2378000.0
1995-10-18,2.5403661708891208,2.575042202786652,2.5403661708891208,2.5577041868378863,7275600.0
1995-10-19,2.557704381367841,2.566026555580208,2.53135052104534,2.53135052104534,4222400.0
1995-10-20,2.496675084207692,2.5140131056258004,2.4883529080030184,2.496675084207692,5460000.0
1995-10-23,2.392646849636525,2.461998932234685,2.375308828986985,2.4016626944503017,7708000.0
1995-10-24,2.375308649274764,2.4363385514197318,2.3669864740686437,2.419000532081959,7109600.0
1995-10-25,2.4273227772952657,2.4273227772952657,2.366986542335653,2.366986542335653,6555600.0
1995-10-26,2.375310309981302,2.4099863729007374,2.3406342470618675,2.4099863729007374,3670800.0
1995-10-27,2.392646849498873,2.4619989320930435,2.3753088288503306,2.461998932093043,3545200.0
1995-10-30,2.4619990413714734,2.5140131056258004,2.4536768651668006,2.496675084207692,2129600.0
1995-10-31,2.540365569717671,2.540365569717671,2.505689546026138,2.5230275578719046,9706400.0
1995-11-01,2.5230284535178096,2.531350628082074,2.49667459208095,2.505690435517247,2796000.0
1995-11-02,2.5056901389915898,2.5577041868378863,2.4966742966222357,2.5577041868378863,5128800.0
1995-11-03,2.56602594513364,2.575041786043877,2.5403657597582883,2.575041786043877,2820800.0
1995-11-06,2.5750433217468536,2.635379569391096,2.5660274754597507,2.609719368712525,3221200.0
1995-11-07,2.5923813632979016,2.600703540551637,2.58336551694796,2.600703540551637,1328000.0
1995-11-08,2.60070197141923,2.60070197141923,2.575041786043877,2.575041786043877,554800.0
1995-11-09,2.5750425166281774,2.5833646912218806,2.557704498566286,2.566026673159989,2722400.0
1995-11-10,2.566026493940696,2.59238035363014,2.5486884770897444,2.583364510791646,2142000.0
1995-11-13,2.5750433217468536,2.627057392195362,2.5750433217468536,2.609719368712525,1040000.0
1995-11-14,2.618040424480628,2.635378440536791,2.6097182508496664,2.618040424480628,2006800.0
1995-11-15,2.6097187824749275,2.6353789773892857,2.600702938213111,2.6353789773892857,998400.0
1995-11-16,2.635378618202567,2.687392669877617,2.635378618202567,2.670054652652601,7734800.0
1995-11-17,2.679070719239156,2.679070719239156,2.661732700567378,2.679070719239156,2256400.0
1995-11-20,2.679069195251807,2.722067383022309,2.6700533565951305,2.704729374213249,1840800.0
1995-11-21,2.704732520824596,2.731086398949707,2.704732520824596,2.7220705498042403,3153600.0
1995-11-22,2.7220705498042403,2.7394085787838853,2.7137483699700624,2.7220705498042403,1693600.0
1995-11-23,2.731086398949707,2.731086398949707,2.7137483699700624,2.7220705498042403,2554800.0
1995-11-24,2.731083755282795,2.739405927061178,2.722067914864588,2.731083755282796,1324400.0
1995-11-27,2.739405927061178,2.739405927061178,2.7137457430862053,2.731083755282796,3000400.0
1995-11-28,2.7137483699700624,2.731086398949707,2.687394491844951,2.7220705498042403,2338400.0
1995-11-29,2.7310832216789844,2.739405391831368,2.6964072040608658,2.704729374213249,1366800.0
1995-11-30,2.71374658954489,2.7310846071494703,2.67907055433573,2.6873927287099253,1131200.0
1995-12-01,2.6790712500408707,2.6964092721478137,2.652717382362295,2.6964092721478137,2506400.0
1995-12-04,2.6964080274552296,2.748422069765786,2.6964080274552296,2.748422069765786,6330400.0
1995-12-05,2.739405927061178,2.748421767479385,2.731083755282795,2.731083755282796,3371600.0
1995-12-06,2.739406956881898,2.748422800689416,2.7310847819749733,2.739406956881898,1664800.0
1995-12-07,2.7310843522756985,2.783098400235317,2.7310843522756985,2.765760384248778,10074400.0
1995-12-08,2.7740822044934186,2.8087582320495863,2.7740822044934186,2.8004360595120925,5122000.0
1995-12-11,2.808757353705861,2.817773192127053,2.800435183770844,2.808757353705861,6038000.0
1995-12-12,2.8004364162218565,2.8087585898194,2.765760384248778,2.765760384248778,6059200.0
1995-12-13,2.7657611161397075,2.78309913671433,2.756745271364889,2.756745271364889,2508800.0
1995-12-14,2.765760384248778,2.783098400235317,2.765760384248778,2.765760384248778,2163600.0
1995-12-15,2.748422441873868,2.774082632145213,2.748422441873868,2.774082632145213,1940400.0
1995-12-18,2.7740822565630063,2.7740822565630063,2.713746041558749,2.748422069765786,3584400.0
1995-12-19,2.7567443249758927,2.826096383465852,2.7567443249758927,2.826096383465852,3637600.0
1995-12-20,2.835112211626741,2.8697882407063737,2.8260963699900468,2.835112211626741,4445600.0
1995-12-21,2.843433744246177,2.869787594488334,2.8351115732170395,2.8434337442461763,4581600.0
1995-12-22,2.845535228072539,2.863044058698104,2.845535228072539,2.845535228072539,1265600.0
1995-12-27,2.863044058698104,2.863044058698104,2.828026397446975,2.845535228072539,1058000.0
1995-12-28,2.8364309001072767,2.853939732823988,2.8364309001072767,2.853939732823988,588400.0
1995-12-29,2.8539393919670157,2.863044058698104,2.845535228072539,2.845535228072539,1063200.0
1996-01-02,2.8539422370159917,2.8889599331756965,2.845538064743532,2.8889599331756965,2732400.0
1996-01-03,2.898062501764998,2.9239755032756376,2.898062501764998,2.915571337113954,3164000.0
1996-01-04,2.906466667926682,2.9239755032756376,2.888957832577725,2.915571337113954,1712400.0
1996-01-05,2.906468134461419,2.958994667011928,2.888959290277917,2.941485822828424,2929600.0
1996-01-08,2.9330797946027483,2.941483959681748,2.9155709615094043,2.923975126588404,3543600.0
1996-01-09,2.923975113667048,2.933079781641158,2.8805532825932465,2.8805532825932465,3465200.0
1996-01-10,2.8714485655407,2.8805532333591937,2.828026735209059,2.853939732823988,5917600.0
1996-01-11,2.8805532825932465,2.8805532825932465,2.853939781603166,2.8805532825932465,2956800.0
1996-01-12,2.871451262117544,2.9064689604360505,2.871451262117544,2.9064689604360505,3037600.0
1996-01-15,2.906466667926682,2.9239755032756376,2.906466667926682,2.915571337113954,2453600.0
1996-01-16,2.9155717656312685,2.976502446795132,2.9155717656312685,2.976502446795132,3089600.0
1996-01-17,2.9856060156013693,3.003114847062755,2.976501348435649,2.9856060156013693,2577600.0
1996-01-18,2.994011187112968,3.011520024464505,2.97650234976143,3.011520024464505,2639200.0
1996-01-19,3.011519011358422,3.011519011358422,2.976501348435649,2.9856060156013693,2861600.0
1996-01-22,2.976502155996558,2.976502155996558,2.9414844835730687,2.9505891532089947,2343200.0
1996-01-23,2.950591335123243,2.950591335123243,2.9064689604360505,2.9064689604360505,1588000.0
1996-01-24,2.898062501764998,2.9239755032756376,2.898062501764998,2.915571337113954,4954400.0
1996-01-25,2.9239778095953035,2.9239778095953035,2.8889601112767966,2.9064689604360505,2988400.0
1996-01-26,2.888958491280256,2.9589938486446257,2.8805543232023645,2.933080841225641,3657200.0
1996-01-29,2.941487035786823,2.9765047385938086,2.9330828619190297,2.968100564726016,3360800.0
1996-01-30,2.9765047385938086,3.0031182675330017,2.968100564726016,2.968100564726016,2949600.0
1996-01-31,2.950590441418085,2.96809928527408,2.9330815975620905,2.9589946116631114,1976400.0
1996-02-01,2.950590441418085,2.976503455519106,2.950590441418085,2.9589946116631114,1662000.0
1996-02-02,2.958995325495108,2.958995325495108,2.8889599331756965,2.8889599331756965,2873200.0
1996-02-05,2.880552710974717,2.880552710974717,2.8455350518917006,2.8714480448073423,4379200.0
1996-02-06,2.871448614619137,2.888957447635107,2.863044449577276,2.8805532825932465,1919600.0
1996-02-07,2.8889601112767966,2.9064689604360505,2.853942412958291,2.9064689604360505,7068000.0
1996-02-08,2.90646629349506,2.9330797946027483,2.90646629349506,2.923975126588404,1497600.0
1996-02-09,2.933080841225641,2.950589680566734,2.915572001884549,2.933080841225641,1577600.0
1996-02-12,2.9414844835730687,2.9505891532089947,2.923975647361324,2.9505891532089947,1035200.0
1996-02-13,2.9589936088728077,2.994011284717456,2.9414847709504826,2.976502446795132,1811600.0
1996-02-14,2.968100564726016,2.985609416129509,2.968100564726016,2.968100564726016,3976000.0
1996-02-15,2.968096858682258,2.976501022056391,2.8714480448073423,2.8714480448073423,2558400.0
1996-02-16,2.9155721035076354,2.923976271878457,2.888958591975721,2.898063263556267,2008800.0
1996-02-19,2.888957398257412,2.888957398257412,2.8364309001072767,2.853939732823988,1312000.0
1996-02-20,2.8014121371689744,2.8539386147408936,2.7930079755632424,2.8189209630262813,6290400.0
1996-02-21,2.8189220673905653,2.8630444006424822,2.8189220673905653,2.853939732823988,1689600.0
1996-02-22,2.863046912823384,2.89806460898309,2.863046912823384,2.8889599331756965,1996800.0
1996-02-23,2.906466567544133,2.9239754022883746,2.845535897439984,2.863044732184226,2376400.0
1996-02-26,2.8189211631861006,2.8539388173871703,2.8189211631861006,2.836429990286635,1101200.0
1996-02-27,2.853939732823988,2.8630444006424822,2.8105179024923475,2.853939732823988,1371200.0
1996-02-28,2.8714485655407,2.8805532333591937,2.853939732823988,2.853939732823988,1285200.0
1996-02-29,2.845535567925771,2.8630444006424822,2.828026735209059,2.853939732823988,1103200.0
1996-03-01,2.8889599331756965,2.8889599331756965,2.8539422370159917,2.8889599331756965,3388400.0
1996-03-04,2.879852700583438,2.923975033377938,2.879852700583438,2.914870365653833,2866400.0
1996-03-05,2.90646629349506,2.932379291667403,2.897361625480716,2.923975126588404,1979600.0
1996-03-06,2.923976521174105,2.9414853626182618,2.8973630073731464,2.8973630073731464,1627600.0
1996-03-07,2.906468134461419,2.949889993230652,2.906468134461419,2.941485822828424,5614000.0
1996-03-08,2.871449811567699,2.932380501056104,2.853940971253261,2.8798539801127925,4352400.0
1996-03-11,2.863044732184226,2.880553566928468,2.853940063311408,2.863044732184226,2017200.0
1996-03-12,2.8539388173871703,2.8539388173871703,2.8014123360855665,2.836429990286635,1877600.0
1996-03-13,2.836430385724326,2.8889568743488505,2.8280262223501924,2.8714480448073423,2396000.0
1996-03-14,2.862346409288451,2.8973641054481565,2.862346409288451,2.8889599331756965,582800.0
1996-03-15,2.8714480448073423,2.8889568743488505,2.862343378639968,2.8714480448073423,1553600.0
1996-03-18,2.8889599331756965,2.90646878125555,2.8889599331756965,2.8889599331756965,943200.0
1996-03-19,2.898061540516225,2.915570370057734,2.8714480448073423,2.8714480448073423,1569600.0
1996-03-20,2.8889568743488505,2.8889568743488505,2.8714480448073423,2.8714480448073423,866800.0
1996-03-21,2.871447471370584,2.879851633066381,2.8539386453256417,2.8623428070214385,1647200.0
1996-03-22,2.862343378639968,2.8889568743488505,2.862343378639968,2.8714480448073423,2604800.0
1996-03-25,2.880554423604899,2.9155721035076354,2.880554423604899,2.898063263556267,1764800.0
1996-03-26,2.917157669924112,2.92564387124606,2.9079641277919746,2.907964127791975,1285200.0
1996-03-27,2.917157669924112,2.92564387124606,2.899477926470027,2.907964127791975,1424400.0
1996-03-28,2.89028438433789,2.917157669924112,2.89028438433789,2.907964127791975,1649600.0
1996-03-29,2.907962131126665,2.9256418624414926,2.890282399811839,2.899475935631511,2530800.0
1996-04-01,2.907963887411397,2.9348371707761984,2.907963887411397,2.925643629404025,626800.0
1996-04-02,2.934836460249544,2.978682134240174,2.934836460249544,2.978682134240174,3657600.0
1996-04-03,2.9701964801284206,2.9701964801284206,2.952516739175275,2.9617102800069137,1577200.0
1996-04-04,2.9617102800069137,2.9701964801284206,2.944030539053768,2.9617102800069137,457200.0
1996-04-08,2.9263520816412885,2.9263520816412885,2.899478788069487,2.917158536777228,2008400.0
1996-04-09,2.917155666946337,2.9256418624414926,2.899475935631511,2.899475935631511,820800.0
1996-04-10,2.890990448944522,2.890990448944522,2.8641171752212804,2.8817969108707944,2328400.0
1996-04-11,2.8902827119611043,2.8902827119611043,2.8549232455126456,2.872602978736875,1751200.0
1996-04-12,2.873310387689997,2.8994763179501613,2.864116850658086,2.873310387689997,1362800.0
1996-04-15,2.87118924512256,2.920692563784269,2.87118924512256,2.9136207767346174,714800.0
1996-04-16,2.913620651124881,2.9206924378696586,2.9030127012363414,2.9065485946087306,782000.0
1996-04-17,2.903011907574063,2.903011907574063,2.888868068179957,2.8924042303569584,3862000.0
1996-04-18,2.9065477202489247,2.9065477202489247,2.8924041510140963,2.899475935631511,840400.0
1996-04-19,2.89594289228225,2.9277664939104944,2.89594289228225,2.917158536777228,2010800.0
1996-04-22,2.9206914274578417,2.948979104193589,2.9206914274578417,2.9454432120444403,2498400.0
1996-04-23,2.9348361352670405,2.952515871021661,2.9348361352670405,2.952515871021661,1887600.0
1996-04-24,2.956051326880108,2.956051326880108,2.941907486414675,2.948979541533051,2044000.0
1996-04-25,2.945446419915378,2.9631261696873272,2.945446419915378,2.956054107915604,921200.0
1996-04-26,2.959588055055253,2.977267793185264,2.959588055055253,2.977267793185264,2800800.0
1996-04-29,2.970195699857826,2.998483385860257,2.970195699857826,2.998483385860257,2182800.0
1996-04-30,2.994946619478227,2.994946619478227,2.984338941692656,2.991410726883037,4532800.0
1996-05-01,2.9949494130271344,3.051524826406337,2.9914135171338256,3.0479886607414635,3728800.0
1996-05-02,3.0409152864872437,3.0515232384184428,3.033843498380726,3.0409152864872437,6286800.0
1996-05-03,3.047986681030988,3.065666418785858,3.0444507874342914,3.051522844399074,4678400.0
1996-05-06,3.0621310759924616,3.072739028462053,3.0550592875270257,3.0656669702251795,1709600.0
1996-05-07,3.065665944764142,3.0727380006354226,3.047986209742963,3.0692021075854563,4102000.0
1996-05-08,3.0692029784561594,3.0833465546691934,3.055059132471701,3.076274766562676,3822800.0
1996-05-09,3.0621309205782183,3.079810660615935,3.0621309205782183,3.076274766562676,2523600.0
1996-05-10,3.0833465546691934,3.1328498807290845,3.079810660615935,3.1293139866758257,6842000.0
1996-05-13,3.129313945538739,3.1646734251493465,3.1222421575251857,3.150529579350819,2202400.0
1996-05-14,3.164673313385224,3.217712530927993,3.164673313385224,3.210640743164189,3257200.0
1996-05-15,3.2106413719611986,3.246000857248121,3.2106413719611986,3.235392903753458,3393600.0
1996-05-16,3.235391508593761,3.235391508593761,3.2071038246538017,3.214175880524465,1048000.0
1996-05-17,3.217713161109997,3.235392903753459,3.214177266535598,3.235392903753458,1343200.0
1996-05-21,3.2530710149753737,3.2566069077765163,3.2424630668006187,3.2495351221742315,1213200.0
1996-05-22,3.238926896621208,3.2530707363858413,3.2353910041228757,3.2530707363858413,1579200.0
1996-05-23,3.253070887808421,3.2601426731342604,3.2424629400483447,3.2424629400483447,578400.0
1996-05-24,3.24953564318238,3.2672153797940675,3.231855906570693,3.2636794864260046,625200.0
1996-05-27,3.260141816174881,3.2742856528800344,3.249534140974452,3.270749761146557,1968000.0
1996-05-28,3.2742866941252267,3.2990384836732924,3.2742866941252267,3.281358749612388,6826400.0
1996-05-29,3.2813601836659263,3.284896078069134,3.246000700090955,3.246000700090955,2619600.0
1996-05-30,3.25307264639692,3.25307264639692,3.22832111460466,3.235392903753458,1854400.0
1996-05-31,3.2389281639908187,3.2389281639908187,3.207104579510875,3.210640743164189,2281600.0
1996-06-03,3.214176470845107,3.2177123645441728,3.2035685199765127,3.207104413675579,2210800.0
1996-06-04,3.2106409403571305,3.2247845167534184,3.192961200090344,3.1964970941894157,2010000.0
1996-06-05,3.196496150468004,3.231855620562182,3.1894240945863586,3.2318556205621816,3008400.0
1996-06-06,3.242463890209031,3.2530718410776256,3.2035685199765127,3.207104413675579,3612000.0
1996-06-07,3.182353639340657,3.2035692763153025,3.161138002366012,3.203569276315302,930800.0
1996-06-10,3.2000326262774466,3.207104413675579,3.2000326262774466,3.207104413675579,1290800.0
1996-06-11,3.2106409403571305,3.2106409403571305,3.185889142120772,3.1964970941894157,2509600.0
1996-06-12,3.2071042132146217,3.221248056898217,3.185888582574919,3.185888582574919,1157600.0
1996-06-13,3.182351816105777,3.189423601121934,3.157600298777921,3.1788159235976985,1482400.0
1996-06-14,3.171745015899323,3.178817073244457,3.1505293834067283,3.1646732283255923,1847200.0
1996-06-17,3.161136191286,3.189423601121934,3.161136191286,3.1788159235976985,569600.0
1996-06-18,3.1788150914850446,3.200030710751248,3.1788150914850446,3.189422766232529,1354800.0
1996-06-19,3.2000329882884877,3.207104776486631,3.1823532480217,3.1964970941894157,1540400.0
1996-06-20,3.2000329882884877,3.2106409403571305,3.192961200090344,3.1964970941894157,515600.0
1996-06-21,3.192958927586259,3.200030710751248,3.189422766232529,3.189422766232529,2908000.0
1996-06-24,3.185890287701472,3.2035700343255327,3.185890287701472,3.2000341389550258,1338400.0
1996-06-25,3.2106402592700376,3.2106402592700376,3.1682087297680765,3.175280786237422,4763200.0
1996-06-26,3.1788528967472764,3.185996277401886,3.1681375532628566,3.1681375532628566,1298800.0
1996-06-27,3.164565310013562,3.164565310013562,3.12170448856966,3.1502782786981087,514400.0
1996-06-28,3.164566102981518,3.1681377935797506,3.146707377487827,3.1467073774878265,1557200.0
1996-07-02,3.157421604404413,3.178852012912325,3.1467062638992425,3.164564983072907,1679200.0
1996-07-03,3.1681370609055466,3.1788524027247043,3.164565371133315,3.1788524027247047,1427600.0
1996-07-04,3.1788532821543143,3.189568626937872,3.1788532821543143,3.1824249729146543,2277200.0
1996-07-05,3.171709664273326,3.1824247357558435,3.143135595314911,3.160994320288291,2163200.0
1996-07-08,3.139563206097703,3.153850237397271,3.1288478644974123,3.1288478644974123,946400.0
1996-07-09,3.143136050357623,3.1717101234528062,3.1395643593463647,3.1717101234528062,740000.0
1996-07-10,3.1645639719759275,3.232427137653655,3.1645639719759275,3.2217118005720984,938400.0
1996-07-11,3.221713543189473,3.236000576191924,3.2145701629394923,3.2181418530644827,832400.0
1996-07-12,3.225285817792145,3.236000889203564,3.214570473878212,3.236000889203564,370400.0
1996-07-15,3.250287591447812,3.250287591447812,3.200283112463502,3.2074267651769675,1230800.0
1996-07-16,3.1967118254265627,3.214570550708276,3.143135649581425,3.1895684443148866,3232400.0
1996-07-17,3.196711422358013,3.207426765176968,3.1752810092225907,3.2074267651769675,2018800.0
1996-07-18,3.214569140248824,3.275288670563674,3.207425762271454,3.275288670563674,1849200.0
1996-07-19,3.2860047153203475,3.314578778367596,3.2860047153203475,3.3074351263545534,2752400.0
1996-07-22,3.307433767601247,3.31457741667955,3.296718702737316,3.30386207931327,632400.0
1996-07-23,3.3002926269697195,3.3074360083853063,3.2860055916360134,3.2895772823438056,1313600.0
1996-07-24,3.2681468498818944,3.286005575837533,3.257431505307498,3.2788621944562903,664800.0
1996-07-25,3.2860042353025225,3.2895759245360625,3.278860856835442,3.2860042353025225,343600.0
1996-07-26,3.286005575837533,3.289577266528154,3.27886219445629,3.2788621944562903,570400.0
1996-07-29,3.2610047853389204,3.268148169604759,3.232430703270281,3.232430703270281,3015600.0
1996-07-30,3.236000071063085,3.2610024430402103,3.228856691928162,3.2610024430402103,578800.0
1996-07-31,3.257430408050039,3.275289127990012,3.257430408050039,3.2645740595274924,1070800.0
1996-08-01,3.261001914608934,3.296719349500588,3.2538582641291622,3.275288670563674,750800.0
1996-08-02,3.29672092041193,3.29672092041193,3.2502881239262558,3.2788621944562903,1151600.0
1996-08-06,3.28600454681304,3.28600454681304,3.268145826449926,3.2824328572409067,1338400.0
1996-08-07,3.293148957218775,3.29672092041193,3.271718540572515,3.2788621944562903,1280000.0
1996-08-08,3.278860856835442,3.296719575505564,3.278860856835442,3.2860042353025225,1654400.0
1996-08-09,3.29672092041193,3.29672092041193,3.27886219445629,3.2788621944562903,1392800.0
1996-08-12,3.264575159191273,3.27886219445629,3.264575159191273,3.2788621944562903,843200.0
1996-08-13,3.2788610114364816,3.2788610114364816,3.246715261814078,3.2467152618140784,1420400.0
1996-08-14,3.2288574345241314,3.243144468582261,3.2288574345241314,3.239572505690846,624000.0
1996-08-15,3.2395740875361194,3.2395740875361194,3.225287319004442,3.232430703270281,320400.0
1996-08-16,3.239572397831308,3.2538594314137588,3.2360007075613204,3.2431443606037957,463200.0
1996-08-19,3.2538594314137588,3.2538594314137588,3.2431443606037957,3.2431443606037957,424400.0
1996-08-20,3.246717744304601,3.246717744304601,3.232430703270281,3.232430703270281,1932000.0
1996-08-21,3.235998480495065,3.239570168306959,3.221711456745174,3.2252834170593814,1533200.0
1996-08-22,3.232429824241964,3.232429824241964,3.2181427870928663,3.228858133080331,930400.0
1996-08-23,3.228857508262618,3.2431445426470247,3.225285817792145,3.236000889203564,1331200.0
1996-08-26,3.232428381495623,3.293147921649811,3.232428381495623,3.2610024430402103,7260400.0
1996-08-27,3.2645736035976194,3.2788606320547613,3.261001914608934,3.275288670563674,1192000.0
1996-08-28,3.278860856835442,3.2860042353025225,3.2681455166324,3.2860042353025225,603600.0
1996-08-29,3.293148957218775,3.293148957218775,3.2752902312631367,3.2788621944562903,651600.0
1996-08-30,3.2860045425148874,3.2860045425148874,3.257430480970301,3.2610024430402103,1261600.0
1996-09-03,3.2431443606037957,3.246716050873784,3.232429017291333,3.2431443606037957,1253600.0
1996-09-04,3.246715261814078,3.246715261814078,3.235999921105799,3.2467152618140784,372000.0
1996-09-05,3.246713816433061,3.2538571920568504,3.218139768933279,3.2252834170593814,2688000.0
1996-09-06,3.2502879235879694,3.2502879235879694,3.225285817792145,3.236000889203564,558400.0
1996-09-09,3.24314374171803,3.2788611826069847,3.24314374171803,3.2717175309277247,1149200.0
1996-09-10,3.2717197199549632,3.300293800785321,3.2681480279768262,3.300293800785321,1846000.0
1996-09-11,3.30029069916765,3.350295157375203,3.296719010546191,3.332436441765533,1391600.0
1996-09-12,3.3395815073409545,3.3681555757630584,3.3395815073409545,3.3645836128334112,3845600.0
1996-09-13,3.3752987750450654,3.4145879126350374,3.3752987750450654,3.4145879126350374,1951200.0
1996-09-16,3.4145871153440885,3.46459158446573,3.4145871153440885,3.4503045543591986,1925200.0
1996-09-17,3.450305507434277,3.4717359222625626,3.428875092605991,3.4717359222625626,1502000.0
1996-09-18,3.4574478878506048,3.4967370126552324,3.4574478878506048,3.4860216729346933,2735200.0
1996-09-19,3.486024340194258,3.521741803254656,3.464593916858543,3.5145984196436237,3993600.0
1996-09-20,3.5110255529614465,3.5253123154028048,3.5110255529614465,3.5253123154028048,3193600.0
1996-09-23,3.525311254575088,3.536026595684199,3.503880844859309,3.5288832166130875,2272000.0
1996-09-24,3.536027548729977,3.593175414208948,3.536027548729977,3.571744998717148,3150000.0
1996-09-25,3.596973705000783,3.625806995685848,3.596973705000783,3.6185987417588974,2866000.0
1996-09-26,3.63301618612946,3.6726621399013832,3.5465157483687952,3.546515748368796,4310400.0
1996-09-27,3.557327005901663,3.5753479132770054,3.535701972046697,3.5537228794220392,1687600.0
1996-09-30,3.5465141850764907,3.5753474683022177,3.5465141850764907,3.560930964177949,964400.0
1996-10-01,3.553723658070681,3.633015832882058,3.5501195308013656,3.6258073033661407,1223200.0
1996-10-02,3.676265024943996,3.7050985861109145,3.6582441179589766,3.697890058330576,2616400.0
1996-10-03,3.701493288764457,3.701493288764457,3.669055884024856,3.676264135083178,2842400.0
1996-10-04,3.690683525186549,3.744746271331926,3.690683525186549,3.741142143251036,3649200.0
1996-10-07,3.748349343354928,3.762766126594055,3.744745216289464,3.755557597485857,1480800.0
1996-10-08,3.759163027958844,3.79160045539951,3.733933581643793,3.733933581643793,2320800.0
1996-10-09,3.748349241766226,3.8060160981825617,3.748349241766226,3.8060160981825617,3552800.0
1996-10-10,3.8060159977302543,3.874495508219823,3.8060159977302543,3.8564745988792657,2320400.0
1996-10-11,3.8744973083797847,3.9790186861129486,3.86728905128538,3.971810154041161,3378000.0
1996-10-15,4.07272605619207,4.079934310902378,3.96820471302885,3.9754132427164497,4176000.0
1996-10-16,4.000643665685581,4.000643665685581,3.935768253007837,3.964601830859585,8269200.0
1996-10-17,3.964600553783043,3.979017338064985,3.9501837695011015,3.968204681109207,4587200.0
1996-10-18,3.9754132427164506,3.986225624781913,3.964600585673696,3.9754132427164497,4714000.0
1996-10-21,3.964600553783043,3.9718088084353695,3.9501837695011015,3.968204681109207,1614400.0
1996-10-22,3.9645997044478696,4.025870680798445,3.9645997044478696,3.98262061219536,8407600.0
1996-10-23,3.986223628790046,3.986223628790046,3.950181823330864,3.979015377689071,4292800.0
1996-10-24,3.982620968937624,3.982620968937624,3.946579150214207,3.9501832770910976,3878000.0
1996-10-25,3.928559090691848,3.9429758762953546,3.928559090691848,3.935767346004944,3724800.0
1996-10-28,3.9285577061711567,3.9429744866938337,3.896120018739438,3.896120018739438,2157200.0
1996-10-29,3.903328546489385,3.91414092564848,3.8276405174896335,3.896120018739438,5052400.0
1996-10-30,3.892518161207593,3.982622748272583,3.892518161207593,3.964601830859585,7020000.0
1996-10-31,3.971809730246884,4.018664221293263,3.971809730246884,4.015060093130622,3868000.0
1996-11-01,4.0366846803265775,4.09074742158095,4.03308055257175,4.079934763339147,7060400.0
1996-11-04,4.105164902136174,4.159227652537499,4.097956370429576,4.144810864101672,4010800.0
1996-11-05,4.206078535801134,4.296183048350235,4.159224354261892,4.227703838794638,5444000.0
1996-11-06,4.2529362215973565,4.332228142856533,4.238519433647316,4.306998970176984,7240400.0
1996-11-07,4.260143081304234,4.296184901873567,4.216893006611942,4.260143081304234,5125600.0
1996-11-08,4.252935081447325,4.281768649617543,4.220497386000152,4.249330954170369,3895600.0
1996-11-11,4.2565392087242815,4.2565392087242815,4.231310042808304,4.249330954170369,1382400.0
1996-11-12,4.2493309983377605,4.260143380281012,4.112371960571606,4.126788744806563,3119200.0
1996-11-13,4.108769045290119,4.112373173667707,4.00785180085345,4.061914551449372,6128000.0
1996-11-14,4.058309278117176,4.184455660585153,4.011455072472588,4.115976140821364,3540800.0
1996-11-15,4.126786837357372,4.195266324588429,4.126786837357372,4.173641295719979,4306000.0
1996-11-18,4.180849906193743,4.180849906193743,4.162829001425667,4.170037253342024,2822000.0
1996-11-19,4.180850759955341,4.206079921791761,4.177246633261173,4.191663415015087,2969200.0
1996-11-20,4.191663415015087,4.216892576851508,4.144808943059174,4.191663415015087,3532000.0
1996-11-21,4.17003732741474,4.1880582325029225,4.119579013149578,4.137599918237761,1972400.0
1996-11-22,4.123185399271798,4.173644016172746,4.1087686123033365,4.13399778326514,2040400.0
1996-11-25,4.137602521616594,4.296186366191785,4.137602521616594,4.296186366191785,2574000.0
1996-11-26,4.325018568023047,4.368268643712368,4.306997657322952,4.33943535157858,4031600.0
1996-11-27,4.3394349147832685,4.418726803891483,4.335830788001486,4.404310021787104,2399600.0
1996-11-28,4.39349989508943,4.498021275238908,4.39349989508943,4.454770906740476,1777600.0
1996-11-29,4.451165461526757,4.451165461526757,4.339435857164057,4.375477682763464,2150000.0
1996-12-02,4.375477739732034,4.375477739732034,4.3069982152060975,4.3358317860519575,2886000.0
1996-12-03,4.335829844010764,4.389892558898792,4.328621317039381,4.328621317039381,3595200.0
1996-12-04,4.339435939525532,4.339435939525532,4.238518715940884,4.288977327733209,2928000.0
1996-12-05,4.270955773130468,4.274559900222044,4.079934012526973,4.108767579214121,6977600.0
1996-12-06,4.000643884114622,4.087144347415281,3.9285602105269706,4.047498381937552,7474800.0
1996-12-09,4.108768447441575,4.119581105978407,4.0835392774920765,4.112372575294743,2630400.0
1996-12-10,4.141205391169716,4.162830429313552,4.126788607414733,4.141205391169716,2390800.0
1996-12-11,4.036686709880986,4.101562141995058,3.946582095821143,3.946582095821143,3552800.0
1996-12-12,3.986224459916645,4.0006412401016425,3.827640427836093,3.870890768391087,4832800.0
1996-12-13,3.8492676784295856,3.950184640705613,3.8492676784295856,3.942976384463521,3718400.0
1996-12-16,3.964601175631932,3.971809431414876,3.9141425602193314,3.9249552188710783,2096400.0
1996-12-17,3.9249555685593194,4.004247489145424,3.8925178646914183,4.004247489145424,4611200.0
1996-12-18,4.011453416012341,4.043890823842093,4.011453416012341,4.022265793629866,1692400.0
1996-12-19,4.051101330329088,4.216893676281443,4.036684544816423,4.1772477223546005,3333200.0
1996-12-20,4.202476918737364,4.28897735741172,4.152018306595881,4.213289576688152,5424000.0
1996-12-23,4.249640657162368,4.289628665523572,4.249640657162368,4.267817049812892,2813600.0
1996-12-24,4.27508801215974,4.304170354852234,4.264182341662387,4.289629183505987,646800.0
1996-12-27,4.289629779962265,4.362335369453152,4.278723830598707,4.358700145448569,434000.0
1996-12-30,4.3623350843400495,4.453217065263801,4.3623350843400495,4.413229049127309,1876000.0
1996-12-31,4.398688608074256,4.427770957745262,4.384147433238753,4.39505338370284,1860400.0
1997-01-02,4.362335556054102,4.373241505884168,4.29326518761328,4.355065107733942,1114400.0
1997-01-03,4.362334455025061,4.398687242150269,4.347793284705026,4.380510848587665,786400.0
1997-01-06,4.380512956951117,4.395054134269896,4.31507779769156,4.318713300033672,1739600.0
1997-01-07,4.304170168595805,4.304170168595805,4.22055864498538,4.293264221220615,3142800.0
1997-01-08,4.293266026085435,4.304171978045426,4.2750896243853695,4.2859955763453605,2249600.0
1997-01-09,4.282358578069562,4.285993801434184,4.256911459817677,4.256911459817677,1496400.0
1997-01-10,4.180572619348549,4.216925424734189,4.180572619348549,4.184207844417135,2329200.0
1997-01-13,4.1987458117817775,4.202381034070959,4.151487089973365,4.158757811901412,666000.0
1997-01-14,4.180569330488633,4.23509849566892,4.176934108279883,4.206016163299564,2782000.0
1997-01-15,4.235101201224487,4.235101201224487,4.198748401213976,4.213289576688152,2565600.0
1997-01-16,4.23509942326045,4.318710939123084,4.2278289772505415,4.282358154374067,3743200.0
1997-01-17,4.300534945253995,4.336887733371612,4.293264221220615,4.293264221220615,1568000.0
1997-01-20,4.289628665523572,4.293263888583727,4.256911103282681,4.267817049812892,6046000.0
1997-01-21,4.267818072027608,4.2714532959584615,4.246006451092675,4.253276898954383,4112800.0
1997-01-22,4.253276898954383,4.260547346816092,4.227830054088596,4.253276898954383,3726400.0
1997-01-23,4.289628997878805,4.34779340339704,4.289628997878805,4.293264221220615,8035200.0
1997-01-24,4.29690041177336,4.362335556054102,4.29690041177336,4.355065107733942,2730400.0
1997-01-27,4.347794625697155,4.3768769753071055,4.329618226528396,4.33325345089218,2768000.0
1997-01-28,4.362335369453152,4.376876542821291,4.3405237480758485,4.358700145448569,4965600.0
1997-01-29,4.358700552136176,4.380512175548608,4.358700552136176,4.373241726861078,3353600.0
1997-01-30,4.362334574000969,4.398687362117643,4.362334574000969,4.391416915434213,2652400.0
1997-01-31,4.391416915434213,4.405957808801073,4.376875744717592,4.391416915434213,1514000.0
1997-02-03,4.384146593940999,4.471393348901723,4.384146593940999,4.460487400525461,3928800.0
1997-02-04,4.49320589932516,4.558641048441727,4.49320589932516,4.558641048441727,6318000.0
1997-02-05,4.569545669148746,4.649521974907819,4.569545669148746,4.609533960703173,8054800.0
1997-02-06,4.602264549039002,4.616805724902367,4.591358875153873,4.598629324410625,3294000.0
1997-02-07,4.645885486394142,4.696779157516223,4.616803150881776,4.696779157516223,4081200.0
1997-02-10,4.696781352573294,4.787663346836321,4.685875402321796,4.758580997732218,3340400.0
1997-02-11,4.794931112510336,4.907624944220324,4.794931112510336,4.8494602785572285,5442000.0
1997-02-12,4.853096397394422,4.853096397394422,4.813108115311399,4.824014060852172,4156800.0
1997-02-13,4.834921571561722,4.860368416261598,4.816745174676152,4.838557072818681,2693600.0
1997-02-14,4.856734232210084,4.856734232210084,4.747675833774526,4.780393131425314,1820800.0
1997-02-17,4.780394460676134,4.780394460676134,4.7476771539278735,4.773124009698726,1014400.0
1997-02-18,4.780394460676134,4.784029963514764,4.7622180558826885,4.773124009698726,4626400.0
1997-02-19,4.773124374352736,4.773124374352736,4.74767751663781,4.762218419703512,2834400.0
1997-02-20,4.762215481897858,4.762215481897858,4.6895099020215545,4.718592244911986,1428400.0
1997-02-21,4.733133033287376,4.744038980965135,4.685874296483447,4.711321692631398,1086800.0
1997-02-24,4.704052183129364,4.76221688606037,4.6604289332809685,4.7549464368689245,3287200.0
1997-02-25,4.762215473189302,4.8712738428043245,4.762215473189302,4.8712738428043245,3632800.0
1997-02-26,4.838555500390876,4.878543227724201,4.8349200003153765,4.86400233682107,4401200.0
1997-02-27,4.856733215094483,4.856733215094483,4.798568526230043,4.856733215094483,4011600.0
1997-02-28,4.80583995485942,4.842192754146858,4.780393106298152,4.820381407394212,2418800.0
1997-03-03,4.798571192585949,4.809477147145441,4.776759283466966,4.80220669567241,4174400.0
1997-03-04,4.816745568199386,4.820381069753362,4.791298721420528,4.791298721420528,2530000.0
1997-03-05,4.798569304650013,4.8967217476688285,4.798569304650013,4.878545348787579,13610000.0
1997-03-06,4.929439455772799,5.027591895950206,4.8894511575118,5.02395639439933,9963600.0
1997-03-07,5.056673804778273,5.180273080970714,5.034861906768027,5.103931992634459,4488000.0
1997-03-10,5.107568064465892,5.183909161330659,5.096662114242401,5.15482681230124,2689200.0
1997-03-11,5.16936742542306,5.18390887648859,5.016685794782646,5.04940308895572,5326800.0
1997-03-12,5.060307545536455,5.060307545536455,4.951249190871017,4.969425583315257,3764000.0
1997-03-13,4.943981315402319,4.943981315402319,4.889452109717734,4.907628511612596,1914000.0
1997-03-14,4.907630208068827,4.962159432602925,4.871277391712763,4.889453799890794,3422000.0
1997-03-17,4.856732948735476,4.889450237740162,4.820380158863802,4.8712738428043245,3728400.0
1997-03-18,4.885815716276445,4.885815716276445,4.824016072046246,4.831286520538093,2005200.0
1997-03-19,4.834922408748014,4.838557910634473,4.802205110568701,4.8276519596748,4084400.0
1997-03-20,4.834920006392945,4.853096397394422,4.805837669850695,4.824014060852172,2015200.0
1997-03-21,4.824013827666742,4.88581344314458,4.816743382557481,4.845825717693935,4593200.0
1997-03-24,4.918536574460067,4.936712984155263,4.911266121521989,4.922171523579105,11362800.0
1997-03-25,4.980769371616598,5.075990186075472,4.892873665060156,4.900198214135314,6876400.0
1997-03-26,4.944142394578577,4.944142394578577,4.804973830225068,4.834272563587943,1977800.0
1997-03-27,4.643833422771776,4.834274424706938,4.629184050450562,4.629184050450562,3523400.0
1997-03-31,4.6877798668067605,4.724403147016188,4.468040185550194,4.585234570454981,3114000.0
1997-04-01,4.599883653845722,4.753701588857313,4.592559110022356,4.65848084267295,4242600.0
1997-04-02,4.702427081500413,4.702427081500413,4.446064501605206,4.607206926196105,2038200.0
1997-04-03,4.629182674354366,4.724403147016188,4.511988010036125,4.585234570454981,4900200.0
1997-04-04,4.504663678240619,4.585234786736447,4.4826897649611634,4.570585697492454,1433800.0
1997-04-07,4.636506088094566,4.717077452557368,4.629181545604032,4.65115545248902,1914400.0
1997-04-08,4.687779702759446,4.687779702759446,4.577909865976022,4.636507056377826,2345200.0
1997-04-09,4.680455304059695,4.680455304059695,4.5779100081125925,4.599883920268842,1138600.0
1997-04-10,4.5998842128394415,4.621858126393319,4.519313103337405,4.5266376480508725,756000.0
1997-04-11,4.394791826227486,4.40944118819758,4.34351919903883,4.350844019730547,3785000.0
1997-04-14,4.350844613575549,4.416766332318586,4.350844613575549,4.416766332318586,3092000.0
1997-04-15,4.541288249193778,4.665807499005994,4.511989503562593,4.592560914341578,2896200.0
1997-04-16,4.585234719467669,4.702429108181084,4.548611438068044,4.6877800191520045,1820000.0
1997-04-17,4.717080004964305,4.731729097871982,4.599885305808137,4.629184050450562,2068000.0
1997-04-18,4.651154733169377,4.651154733169377,4.563258839809492,4.607206926196105,1906200.0
1997-04-21,4.592559376021243,4.6584811124899925,4.592559376021243,4.599883920268842,870400.0
1997-04-22,4.636506157568714,4.761025337667306,4.599882885740504,4.761025337667306,1737200.0
1997-04-23,4.775675344144276,4.856247004770856,4.761026256117746,4.790324990997694,2423000.0
1997-04-24,4.841598474678308,4.841598474678308,4.636508121452954,4.753702808591377,3281800.0
1997-04-25,4.695105806775717,4.709755458510466,4.61453467812935,4.629184050450562,4288200.0
1997-04-28,4.614533524051366,4.614533524051366,4.533962415555539,4.570585697492454,3085600.0
1997-04-29,4.731727381097785,4.7463770275173225,4.651156281684374,4.67313019248681,4790800.0
1997-04-30,4.680455259580553,4.717078539297416,4.629182612094254,4.702428892114531,4844800.0
1997-05-01,4.717078690209816,4.834273077287773,4.709754145797492,4.804974340811555,3312800.0
1997-05-02,4.8342712429670645,4.929491960677401,4.8342712429670645,4.914842318584507,3711400.0
1997-05-05,4.94414295480709,4.9514674992710495,4.834273111366931,4.856247303585732,2988400.0
1997-05-06,4.834275045397571,4.841599592791836,4.7390542527907,4.775677548589167,1653800.0
1997-05-07,4.775675451548259,4.775675451548259,4.687779803758546,4.702428892114531,2157200.0
1997-05-08,4.687779698331319,4.863571548784121,4.687779698331319,4.790324990997694,2501600.0
1997-05-09,4.907522763210472,4.922171861360788,4.834276154804345,4.900198214135314,3093200.0
1997-05-12,4.922170569876438,4.944144770163572,4.900196928416432,4.922170569876438,3169600.0
1997-05-13,4.914841864759156,4.922166405715919,4.863569519235166,4.885543142105453,2046800.0
1997-05-14,4.914842318584507,4.944141043943588,4.892868693685226,4.914842318584507,3108200.0
1997-05-15,4.914843940058423,5.017389233232942,4.900194851959302,4.98809049820781,2757800.0
1997-05-16,4.988090070931784,5.010064260025064,4.848921510603646,4.870895699696926,2370800.0
1997-05-20,4.870894614326354,4.907517882103243,4.790323536982539,4.907517882103243,3762600.0
1997-05-21,4.951467838950159,4.995415667575733,4.9075200103245855,4.951467838950158,3319800.0
1997-05-22,4.95146577097173,4.9661154136131405,4.9148425026082885,4.929492145249701,1536200.0
1997-05-23,4.973441182450215,4.995414813593058,4.944142448766228,4.944142448766228,1599600.0
1997-05-26,4.980765744709895,5.112609767365314,4.980765744709895,5.083311033572236,1865800.0
1997-05-27,5.08331121147028,5.08331121147028,4.995415007014985,5.017389197835531,2496600.0
1997-05-28,5.024715112442991,5.032039658438819,4.90752070002861,4.936819442838965,2048000.0
1997-05-29,4.936816497420372,4.966115222750431,4.819622154926839,4.826946696552678,2912400.0
1997-05-30,4.761024269360531,4.900192782845632,4.724401005750065,4.885543142105453,2712600.0
1997-06-02,4.944143293983723,4.96611748770999,4.9075200103245855,4.951467838950158,1654800.0
1997-06-03,4.951467065441395,4.995414887201524,4.944142521619185,4.966116711912686,2655800.0
1997-06-04,4.973441923870759,4.973441923870759,4.944143185819034,4.958792275431422,2071400.0
1997-06-05,4.966118970450705,5.010066812197844,4.907521475569767,4.922170569876438,2267600.0
1997-06-06,4.863570072536319,4.922166965683313,4.812297162352643,4.907517882103243,5346600.0
1997-06-09,4.900195094652535,4.914844183477185,4.804974340811555,4.804974340811555,4917600.0
1997-06-10,4.834272813904173,4.834272813904173,4.790324990997694,4.790324990997694,3066400.0
1997-06-11,4.804973557997093,4.804973557997093,4.724402464934125,4.739051551372183,2180000.0
1997-06-12,4.768351897970694,4.863572668546921,4.768351897970694,4.812299730995485,5140600.0
1997-06-13,4.856246753316813,4.8782203842188245,4.804973830225068,4.834272563587943,6291600.0
1997-06-16,4.885545709715585,4.966117379064564,4.885545709715585,4.958792275431422,7963000.0
1997-06-17,4.966116866059129,5.032038321332063,4.907519396008864,4.98809049820781,3651000.0
1997-06-18,4.980765919019213,5.032038285831303,4.973441375021326,5.017389197835531,2068000.0
1997-06-19,5.032038109727631,5.134583398589974,5.024713565986079,5.083311033572236,3441000.0
1997-06-20,5.06866370176861,5.141910290284499,5.05401460759628,5.061339154682446,3908800.0
1997-06-23,5.068663875183738,5.141910466205625,5.039365685836696,5.075988981347639,3256800.0
1997-06-24,5.105284131854698,5.2884005004122825,5.097959588877758,5.288400500412282,3180000.0
1997-06-25,5.325279290255894,5.472793958271003,5.325279290255894,5.362157957259672,6970000.0
1997-06-26,5.317904996998147,5.325280619695443,5.236772021880005,5.266275075393131,2733400.0
1997-06-27,5.236771368508151,5.2736500401173645,5.133510975457583,5.177765268843863,2367200.0
1997-06-30,5.1777639322547,5.192515734724673,5.089255368329758,5.133509650292229,837400.0
1997-07-02,5.303151826323923,5.303151826323923,5.19989145787805,5.288400023560948,2692800.0
1997-07-03,5.3400355658266445,5.494925984385267,5.3400355658266445,5.391665517771429,3057200.0
1997-07-04,5.347406018179775,5.354781638073899,5.288399933579335,5.310527355985432,4628400.0
1997-07-07,5.362157478076533,5.362157478076533,5.163012919141985,5.163012919141985,1903800.0
1997-07-08,5.229395567502087,5.369534627358831,5.207268140205392,5.340031578537855,2316400.0
1997-07-09,5.384286726721696,5.406414157537525,5.199893345669583,5.266275075393131,2957600.0
1997-07-10,5.251522725691253,5.3179044485689335,5.222020237944625,5.251522725691253,2072400.0
1997-07-11,5.295775709539813,5.362156846213307,5.258897050177345,5.3474056075577945,1312200.0
1997-07-14,5.354783879785323,5.45066866672104,5.354783879785323,5.413789989087912,1213400.0
1997-07-15,5.428543793142983,5.43591941960043,5.340035150205154,5.40641691377064,1325800.0
1997-07-16,5.458045893084856,5.576057583633758,5.458045893084856,5.5613063333366926,4696800.0
1997-07-17,5.605557445076443,5.620308686947649,5.55392753580342,5.55392753580342,2388800.0
1997-07-18,5.458046271491403,5.723572734316422,5.458046271491403,5.642439726609355,3706200.0
1997-07-21,5.671939220851896,5.679314841868001,5.568678838454988,5.590806264227116,1527000.0
1997-07-22,5.6276851103102965,6.040726090258798,5.6276851103102965,5.996471800036428,4725400.0
1997-07-23,6.055478891960494,6.158739304216707,5.856334253320921,5.85633425332092,4522200.0
1997-07-24,5.841580352696112,5.856332156435896,5.620308361113324,5.745696160644501,2681800.0
1997-07-25,5.760448195445466,5.848957341909333,5.730945146624177,5.753072573921107,1644800.0
1997-07-28,5.797326417753864,5.826829464295056,5.694066036221595,5.694066036221595,2200800.0
1997-07-29,5.708819326577721,5.73094619519929,5.686691895232197,5.73094619519929,1387400.0
1997-07-30,5.760447871958815,5.841580829618327,5.7530722508486445,5.767823493068985,2073000.0
1997-07-31,5.80470392816811,5.848958793746982,5.775201434747519,5.848958793746982,1722400.0
1997-08-01,5.834204406198745,5.834204406198745,5.642435470086943,5.760447079792379,1807600.0
1997-08-05,5.767825348016973,5.8637101414574495,5.745698477570402,5.826831461322498,1121800.0
1997-08-06,5.863708551945743,6.011223232497839,5.84158112477339,5.95221713518746,1608600.0
1997-08-07,6.025975822813591,6.07023068705326,5.959594651902039,5.974345898165945,1598600.0
1997-08-08,5.87108368762203,5.893211112963436,5.708817777531063,5.812078157917952,2535200.0
1997-08-11,5.78995230363805,5.804703549385763,5.620310163919583,5.73094619519929,1991400.0
1997-08-12,5.7530720745423976,5.77519949991862,5.635060452224749,5.635060452224749,1623400.0
1997-08-13,5.760449037587286,5.775200845516479,5.517050115356911,5.5834312815045095,2640000.0
1997-08-14,5.605558288984888,5.642436961938737,5.576055238077031,5.620309533076871,1405000.0
1997-08-15,5.590808074272967,5.642438000824903,5.50229890525308,5.517050714785059,1629000.0
1997-08-18,5.561305017933004,5.598183697676958,5.288402450193351,5.517050714785059,3224200.0
1997-08-19,5.553928371939058,5.642436961938737,5.546552187169175,5.620309533076871,2238000.0
1997-08-20,5.620308701230518,5.701442219899748,5.605557459321825,5.694066036221595,2494600.0
1997-08-21,5.69406676509435,5.69406676509435,5.480170916419396,5.546552076229481,1850600.0
1997-08-22,5.384284787902167,5.517048199542675,5.376909167860748,5.4432908736810015,2502000.0
1997-08-25,5.480171444602089,5.5318013655913685,5.428540960888876,5.465419636659485,3910600.0
1997-08-26,5.4949229673360005,5.517050399005463,5.391662557418451,5.413789989087912,4578200.0
1997-08-27,5.450669564767374,5.458045188964407,5.295779205733466,5.399039069940034,2811600.0
1997-08-28,5.428538870863051,5.428538870863051,5.303151646607521,5.332654688409916,3545800.0
1997-08-29,5.3105284715576655,5.376910189996905,5.266274180172787,5.303152850114159,4104800.0
1997-09-02,5.295776806831914,5.369534140839468,5.273649381540126,5.362157957259672,3755600.0
1997-09-03,5.421164599309098,5.435915842516994,5.325279830286197,5.37691030696155,2531000.0
1997-09-04,5.369536573151904,5.443293940570341,5.354784762033782,5.399039069940034,3320200.0
1997-09-05,5.465421190174834,5.47279681488065,5.325282069867973,5.421166879215852,1830000.0
1997-09-08,5.435915321118248,5.49492141373784,5.435915321118248,5.458042746531546,3189800.0
1997-09-09,5.4654183290581,5.568678709055545,5.428539662110713,5.539175662952875,2403600.0
1997-09-10,5.5391757916667546,5.649811795079768,5.517048928618441,5.590806264227116,2175000.0
1997-09-11,5.583431340010118,5.583431340010118,5.472795311639582,5.50229836508318,5056000.0
1997-09-12,5.568678294229948,5.576053914525237,5.465417921924642,5.576053914525237,3774400.0
1997-09-15,5.576057970222059,5.679318417632946,5.576057970222059,5.642439726609355,3697200.0
1997-09-16,5.730946506874804,5.834206920896437,5.7161952603248505,5.834206920896436,5124400.0
1997-09-17,5.900586788401567,5.937465455829077,5.848956879092577,5.871083741914798,3783800.0
1997-09-18,5.885836817299838,5.959594168079416,5.841581956652949,5.878460632042737,3320200.0
1997-09-19,5.760448273116496,5.9079629564881015,5.760448273116496,5.885836091616676,4136800.0
1997-09-22,5.930090083340958,6.011223042535941,5.907962656867858,5.996471800036428,2103600.0
1997-09-23,6.018599883677511,6.025975506422211,5.922715662548533,5.966969961740673,2263400.0
1997-09-24,5.989095987487481,6.040726464885395,5.966969122365973,6.040726464885395,2948600.0
1997-09-25,6.018435220775692,6.077876783040228,5.929273444255641,5.944133551383399,1730200.0
1997-09-26,5.9887144396434255,5.9887144396434255,5.862401828427228,5.944133551383399,2283000.0
1997-09-29,5.93670349781952,5.966424278951788,5.906982716687255,5.944133551383399,1450600.0
1997-09-30,5.944134578295118,5.958994687990116,5.8624028412189295,5.914413792028273,1393000.0
1997-10-01,5.9069814508916,5.914411502863308,5.802959022657806,5.825249745449558,1661200.0
1997-10-02,5.840114072019846,5.892125607181395,5.832684014675921,5.869834868272583,3844200.0
1997-10-03,6.018436431848145,6.167039800535753,5.869833063160536,5.9515648025633485,5346600.0
1997-10-06,6.063017689625131,6.137319378387392,5.958995211982586,6.137319378387392,2387000.0
1997-10-07,6.144747279295927,6.159607951963776,6.077876236359053,6.129887173504777,2053200.0
1997-10-08,6.137320327286062,6.159611064111898,5.981286870136167,6.1224602139868285,3088000.0
1997-10-09,6.018436431848145,6.063017329079055,5.936704692445334,5.9515648025633485,1913200.0
1997-10-10,5.899552297708733,5.906982350812398,5.817820579814972,5.854971412210019,1770600.0
1997-10-14,5.981284386079547,5.981284386079547,5.899552663123375,5.944133551383399,1296400.0
1997-10-15,5.92927685641761,5.92927685641761,5.877265317785516,5.89955605818171,1390800.0
1997-10-16,5.944136818331507,5.951566875979008,5.8549749928073584,5.877265165749864,2371800.0
1997-10-17,5.832681483345373,5.899553104173098,5.765809862517647,5.84754159158407,2556400.0
1997-10-20,5.840111432284657,6.003575454350321,5.795530541494671,6.003575454350321,2549200.0
1997-10-21,6.048157578623438,6.152180056265983,6.011006734242307,6.137319378387392,4850400.0
1997-10-22,6.092737451894475,6.196759912009497,6.025865829900761,6.152179019639289,2623000.0
1997-10-23,6.003576815170285,6.167040307411141,5.996146192623683,6.048157716065345,3324800.0
1997-10-24,6.1373213666689965,6.1596121072698695,6.003578623695004,6.077880336528472,1910000.0
1997-10-27,6.018436341082543,6.077877914411879,5.617207138301669,5.617207138301669,2612400.0
1997-10-28,5.267986704789246,5.862399860378971,5.20854516247965,5.832679089224173,5758000.0
1997-10-29,5.869831920558247,6.100166983812397,5.869831920558247,6.040725988034063,3019000.0
1997-10-30,5.996146027722661,6.048157549733946,5.884693495111631,6.011006705530269,7043000.0
1997-10-31,6.100169477160993,6.1224602139868285,5.981286870136167,6.1224602139868285,7405400.0
1997-11-03,6.241342448791999,6.434526744545885,6.219051713295532,6.427096688339381,3880000.0
1997-11-04,6.389943049031098,6.41966382775077,6.293350659911342,6.382512996070356,2608000.0
1997-11-05,6.434524409070674,6.60541847417733,6.412234248541597,6.538546858836607,4226200.0
1997-11-06,6.538550188009288,6.739164569299668,6.508829391961112,6.635142633446603,5604200.0
1997-11-07,6.493968890160164,6.650002351513001,6.427097244758375,6.605421443537476,6728800.0
1997-11-10,6.635142398363237,6.672293250387943,6.516259218382567,6.531119899318658,4061000.0
1997-11-11,6.538548431897901,6.553408542492372,6.464246745171789,6.464246745171789,1503000.0
1997-11-12,6.389945346813379,6.404805458078461,6.315643656734153,6.315643656734154,3497600.0
1997-11-13,6.360221564423854,6.41966311526609,6.233908977479899,6.389942339844971,3824400.0
1997-11-14,6.434523389273161,6.479104270142509,6.360221732198698,6.412233232276816,1706000.0
1997-11-17,6.575696683925746,6.583126736294963,6.508825078849474,6.583126736294963,4824800.0
1997-11-18,6.597991546338531,6.597991546338531,6.501399104323491,6.531119899318658,3885400.0
1997-11-19,6.523686453454491,6.575697392520349,6.4939656738982645,6.575697392520349,2076600.0
1997-11-20,6.59799178010564,6.664862862617745,6.590561155935821,6.635142633446603,2958400.0
1997-11-21,6.642567639984094,6.709439238526616,6.642567639984094,6.6871485167202405,2863200.0
1997-11-24,6.679725223942331,6.687155283103677,6.635144302097076,6.657434479581115,1880200.0
1997-11-25,6.627711774456684,6.642572455392775,6.367655810283744,6.531119899318658,3051800.0
1997-11-26,6.553408034074125,6.568268710392576,6.278492041266449,6.367653831669792,2487200.0
1997-11-27,6.389945584864811,6.412236319469762,6.271062989684572,6.308213836108206,1336600.0
1997-11-28,6.300780384803055,6.3602213669228576,6.293349766021033,6.337931211206666,2394000.0
1997-12-01,6.412237513400831,6.664862862617745,6.397376831938226,6.635142633446603,2889800.0
1997-12-02,6.664862146705255,6.850616393457095,6.635141920726539,6.642571977221218,4276000.0
1997-12-03,6.709439238526616,6.813461095285426,6.61284686653446,6.6871485167202405,2827200.0
1997-12-04,6.724301565195373,6.791173185848916,6.6499998904418325,6.6499998904418325,1756400.0
1997-12-05,6.6128464952390695,6.81346071272603,6.538544849225147,6.81346071272603,2552800.0
1997-12-08,6.8431834428571765,7.01407750434549,6.8431834428571765,6.910055056782027,5565600.0
1997-12-09,6.902628256651275,7.051231661242791,6.880337519211748,6.939779107799154,1688400.0
1997-12-10,6.939775837068264,7.01407750434549,6.820893282800049,6.910055056782027,1558000.0
1997-12-11,6.820890876948474,6.8357509784118,6.716868466075597,6.754019286610443,2515200.0
1997-12-12,6.7020101616551,6.910055056782027,6.649999221311735,6.910055056782027,1376200.0
1997-12-15,6.880334820575567,6.9174856571519765,6.761452256906415,6.880334820575567,2761800.0
1997-12-16,6.947205059623645,6.954635112087481,6.7465908087167294,6.850612676963773,3782600.0
1997-12-17,6.89519465975866,6.89519465975866,6.739160711544827,6.806032322654082,2641800.0
1997-12-18,6.813461962566752,6.820892582032451,6.702009473101363,6.776311132744955,3413200.0
1997-12-19,6.650001154901548,6.6945820548551165,6.568269410507188,6.612850310460757,3529600.0
1997-12-22,6.568270592411705,6.650002351513001,6.568270592411705,6.605421443537476,1089800.0
1997-12-23,6.635339946919286,6.635339946919286,6.358555973989991,6.433362514860462,3282600.0
1997-12-24,6.448328260815746,6.47077046760773,6.31367673225092,6.366041120460181,577000.0
1997-12-29,6.508170606677267,6.642822640624159,6.478247869052541,6.612899902999432,1233200.0
1997-12-30,6.725109824622785,6.769993646253298,6.69518708662619,6.740070908256704,2087200.0
1997-12-31,6.732593106803159,6.747554196526681,6.620383221689773,6.6727476064510896,686800.0
1998-01-02,6.702665740347773,6.725107930205596,6.5979364722255935,6.6652624710704655,484400.0
1998-01-05,6.7475532880695575,6.942050852663096,6.725111656505703,6.904647562661094,2809000.0
1998-01-06,6.82983700772913,6.919604623198105,6.807394818497596,6.822355897499565,2263800.0
1998-01-07,6.807396661670867,6.837319398505278,6.582976991505893,6.620380269866723,5999800.0
1998-01-08,6.612900125253636,6.612900125253636,6.470767544805789,6.4932097414607854,3579600.0
1998-01-09,6.470767676146728,6.493209873257247,6.171541425226649,6.193983622337167,4086400.0
1998-01-12,5.834911523463991,6.051850655789812,5.647895128481171,5.96956355614312,8390000.0
1998-01-13,6.208946647225756,6.208946647225756,6.0144496374825485,6.104217312524348,5776600.0
1998-01-14,6.208944940214632,6.223906025032062,5.887276480080667,5.984525243580367,5717200.0
1998-01-15,5.962082036735991,5.962082036735991,5.730181836934616,5.745143489949073,4527600.0
1998-01-16,5.834911255087389,5.909717809639791,5.647894868706383,5.760104700534988,6271000.0
1998-01-19,5.887275483849824,5.887275483849824,5.715220754648865,5.745143489949073,4298200.0
1998-01-20,5.760103884003667,5.760103884003667,5.647894068081517,5.737661692527782,3462200.0
1998-01-21,5.700259907338768,5.715221562467983,5.66285662560891,5.677818280738125,3086000.0
1998-01-22,5.647896870082909,5.647896870082909,5.28134450873969,5.371112748449884,8541000.0
1998-01-23,6.5081743947486,6.5081743947486,5.386075361171256,5.730185617322492,18795000.0
1998-01-26,5.849873145834676,6.11169612293751,5.80498932104852,6.096735038251724,6593000.0
1998-01-27,6.149096350613653,6.343593779278619,6.096732009498324,6.253825603572824,6319800.0
1998-01-28,6.261311545562127,6.283753751537794,6.059333974697158,6.1191794768129295,6558600.0
1998-01-29,6.044371288371307,6.111696747061389,5.969564715845568,6.074293460798519,2511000.0
1998-01-30,6.044368943164394,6.044368943164394,5.89475585616259,5.924678016980043,2829800.0
1998-02-02,6.044371463958897,6.1491002119541935,6.014448719933581,6.066813093931229,2782200.0
1998-02-03,6.07429275565567,6.291231904942399,6.051851128940429,6.283751362703986,4580200.0
1998-02-04,6.253827600222665,6.343595804588615,6.074291762219459,6.081772873963144,3745600.0
1998-02-05,6.1715412332893145,6.216425055385666,6.104215214780405,6.149099036876757,2749800.0
1998-02-06,6.223905425170238,6.2762703584419,6.171541062627323,6.2463476209622,2666000.0
1998-02-09,6.306191640267084,6.388478721295421,6.2687883697334215,6.3211527201891045,3226000.0
1998-02-10,6.321153342887614,6.433363165542424,6.298711150065184,6.425882624844505,5753400.0
1998-02-11,6.470770644623611,6.732593734290463,6.448328437217693,6.702670981325586,4090600.0
1998-02-12,6.665263233741293,6.799915246838556,6.530611791372693,6.747550321421327,6435600.0
1998-02-13,6.747550628032652,6.889683188154175,6.620379720451056,6.882202647248556,3860200.0
1998-02-16,6.732588278749514,6.867240272615936,6.6727428213136415,6.859759162390017,1785000.0
1998-02-17,6.882201824109968,7.076698718036917,6.867240744088133,6.897162904131803,5990400.0
1998-02-18,6.844796688055226,6.867238872700891,6.777470704846694,6.79991288949236,5641800.0
1998-02-19,6.769993243821588,6.769993243821588,6.485728105844773,6.515650842062657,6644800.0
1998-02-20,6.530610410479282,6.597935832063335,6.410919503821988,6.560532566415065,3055400.0
1998-02-23,6.657783209054067,6.732589761964787,6.582976656143347,6.725109220819456,2515600.0
1998-02-24,6.740071913303431,6.784955741626802,6.635342600063002,6.717630284506166,3734400.0
1998-02-25,6.74007427182414,6.784958115853492,6.627864376386238,6.755035933653285,2542800.0
1998-02-26,6.73258828203059,6.867240275962634,6.70266555329807,6.822355897499565,2363000.0
1998-02-27,6.777475126849823,6.859762239691861,6.732591299002242,6.777475126849823,2045200.0
1998-03-02,6.837318884018155,6.837318884018155,6.635340853630661,6.695186322796294,1719200.0
1998-03-03,6.680225346559344,6.807396257137465,6.582976600308757,6.784954063163113,2390000.0
1998-03-04,6.665265031042685,6.755033254223253,6.650303945876998,6.657784488459842,2043600.0
1998-03-05,6.582977004976271,6.725109577184005,6.470767169664176,6.582977004976271,2645400.0
1998-03-06,6.627859726483947,6.71762792229309,6.530611561101509,6.605418105578142,4443600.0
1998-03-09,6.665260923075298,6.822354503409561,6.665260923075298,6.79991288949236,4621200.0
1998-03-10,6.837322853168322,6.986936042206015,6.837322853168322,6.964493835558751,3659800.0
1998-03-11,6.986931251581848,7.061737794809216,6.986931251581848,7.00189233193587,3611400.0
1998-03-12,7.0168549146299,7.218832379868414,7.009373802731008,7.203871297528045,3837600.0
1998-03-13,7.263718494684209,7.360967272836516,7.039298764236321,7.099144253980646,3530200.0
1998-03-16,7.166469854997104,7.316082999604736,7.151508198099029,7.316082999604736,2229400.0
1998-03-17,7.331043033663591,7.480656156799584,7.278678668857504,7.450733418026631,2289600.0
1998-03-18,7.41333178470198,7.510580564643409,7.346005750183214,7.368447951932436,2860000.0
1998-03-19,7.368446897914906,7.435772922803039,7.1814304791861,7.22631430553525,2716200.0
1998-03-20,7.278679713452829,7.368447371925866,7.241276427300921,7.316082999604736,2651200.0
1998-03-23,7.331044838923755,7.383409216624504,7.2038738812339895,7.360967585065145,1801200.0
1998-03-24,7.375925448935721,7.435770915061518,7.278677279892128,7.413328722582178,1746800.0
1998-03-25,7.496118651640162,7.54880256179122,7.413330306208839,7.4660136421546,2731200.0
1998-03-26,7.420855130883035,7.488591246952792,7.3004356879841295,7.338066799777861,1856600.0
1998-03-27,7.413329676284845,7.428381892645964,7.338067446068755,7.413329676284845,2323400.0
1998-03-30,7.420854701943002,7.450959704478899,7.330540268540475,7.3681713781590545,1619600.0
1998-03-31,7.40580649607861,7.458489848376769,7.39075369956094,7.45096373722067,2071000.0
1998-04-01,7.375697948801142,7.450960172768502,7.345592944373159,7.34559294437316,1737600.0
1998-04-02,7.345592338916015,7.345592338916015,7.195067903388207,7.300435123098703,2444400.0
1998-04-03,7.375702799126243,7.41333393585648,7.2853883006559075,7.405807823351547,2187200.0
1998-04-06,7.556327538265646,7.676746983957267,7.526222533291437,7.6090108663166,2230800.0
1998-04-07,7.676744065876725,7.827268459325288,7.676744065876725,7.767058472263865,2304400.0
1998-04-08,7.827270116133207,7.827270116133207,7.661693477973973,7.676745690822952,1891000.0
1998-04-09,7.691802280298098,7.789643442103311,7.654171152558468,7.736960092950007,1771400.0
1998-04-13,7.879952483809173,8.181001298078177,7.782111963694774,8.053055781695868,2073600.0
1998-04-14,8.113271162682818,8.610001921290753,8.105744477963189,8.587423015542717,5072000.0
1998-04-15,8.805679945849224,9.001361607582615,8.444421051722054,8.489578844141837,4651200.0
1998-04-16,8.316480688255172,8.843316568959121,8.090693882239195,8.745475390003316,5436000.0
1998-04-17,8.790631294261935,8.790631294261935,8.128323244645676,8.278847749176153,9085200.0
1998-04-20,8.203581012984207,8.203581012984207,7.729428853193905,7.797164958050392,5670800.0
1998-04-21,7.752012382140603,7.864905766346533,7.593961759093388,7.752012382140603,4526800.0
1998-04-22,7.7896418680545025,7.849851889953478,7.646643496698427,7.646643496698426,1689000.0
1998-04-23,7.61653697400885,7.721904204315972,7.450960307958523,7.6090108663166,2492800.0
1998-04-24,7.518697552305658,7.541275878765858,7.390751405543342,7.4660136421546,3547600.0
1998-04-27,7.195070804310315,7.435910342780034,7.164965790225926,7.360648094671757,3982400.0
1998-04-28,7.526223635166469,7.61653808910635,7.413330280638973,7.48106640819653,4127200.0
1998-04-29,7.526222896527723,7.639116239975639,7.496117890100564,7.586432909382039,1922800.0
1998-04-30,7.676744717097714,7.73695470926677,7.601482513988912,7.654165826483057,2742200.0
1998-05-01,7.676750020833906,7.729433369726081,7.669223910164372,7.70685503771748,1384800.0
1998-05-04,7.752010747918973,7.767062966291054,7.646643496698427,7.646643496698426,1399800.0
1998-05-05,7.631589511744068,7.631589511744068,7.450960062065089,7.518696177470354,1739400.0
1998-05-06,7.50364478038371,7.526223681109156,7.435909226617965,7.511171463429057,1038400.0
1998-05-07,7.496118651640162,7.5111714434855905,7.420856415028905,7.4660136421546,1221000.0
1998-05-08,7.503642372034116,7.7369556906291,7.503642372034116,7.676745690822952,2136800.0
1998-05-11,7.721908280610743,7.804696657338812,7.706856057280372,7.721908280610743,1514000.0
1998-05-12,7.676745690822952,7.789639009805643,7.646640690919878,7.676745690822952,2015400.0
1998-05-13,7.721901924121986,7.759533025676387,7.586430303049168,7.654165826483057,1135200.0
1998-05-14,7.548799802148882,7.646640329452419,7.511168697600193,7.548799802148881,1379000.0
1998-05-15,7.541272126754774,7.5563249111109885,7.466009927588739,7.503641027171757,758200.0
1998-05-19,7.563856383001478,7.563856383001478,7.488594130434299,7.563856383001478,1177400.0
1998-05-20,7.601482756126938,7.609008861836546,7.533746656330339,7.571377759083442,1818200.0
1998-05-21,7.571382639201349,7.669223799104745,7.571382639201349,7.639118782657128,1153000.0
1998-05-22,7.661696566821767,7.6842748951977935,7.518698190285558,7.541276518661583,1664400.0
1998-05-25,7.518693166947627,7.676743656805574,7.5111670625172415,7.616533672952565,1016200.0
1998-05-26,7.752007855689168,7.759533962067262,7.450959006924541,7.458485113302634,2451800.0
1998-05-27,7.375700782234758,7.450963035114705,7.210124055581044,7.3154907502486335,2843600.0
1998-05-28,7.353118151794734,7.420854259914461,7.262803723771851,7.375697045903019,2395200.0
1998-05-29,7.458486947976173,7.563854185803541,7.43590862328797,7.443434731517372,3771800.0
1998-06-01,7.375698609042259,7.481065846869628,7.375698609042259,7.443434731517372,2388200.0
1998-06-02,7.473540370789138,7.518697598190417,7.428382569182559,7.496118697387127,3630000.0
1998-06-03,7.526223752619654,7.639117108908947,7.488592633856554,7.526223752619654,2611800.0
1998-06-04,7.563854825591695,7.563854825591695,7.435909252253855,7.496118697387127,2034600.0
1998-06-05,7.48859383939476,7.526224964215839,7.435910494327407,7.435910494327407,1716000.0
1998-06-08,7.405804171844865,7.526223635166469,7.398278063050759,7.48106640819653,1159800.0
1998-06-09,7.45096079139289,7.488591906500934,7.390750777537918,7.413329676284845,1893000.0
1998-06-10,7.428383753627348,7.428383753627348,7.1348614416146905,7.149913661746737,2707000.0
1998-06-11,7.187541577904826,7.187541577904826,6.961754931478497,7.006912145922735,2572200.0
1998-06-12,6.999384474570966,7.18001386617509,6.796176767894457,7.127329982596175,3209600.0
1998-06-15,6.984333825803184,7.074648254691661,6.90907161032774,7.006912145922735,3077200.0
1998-06-16,7.08217825523799,7.104757161976744,6.961758759110679,7.037021015965929,2615200.0
1998-06-17,7.127333644832597,7.164964763494237,7.059598090605886,7.074650308388421,3144200.0
1998-06-18,7.074651479676638,7.089703699951239,6.954231994863648,6.954231994863648,4570800.0
1998-06-19,7.059599224384052,7.059599224384052,6.886495821057818,6.94670585026835,3346600.0
1998-06-22,6.939178972360806,6.939178972360806,6.826285601394813,6.8413383953801725,2338400.0
1998-06-23,6.833806676510324,6.901542184130381,6.796175583741445,6.878963872991997,4584600.0
1998-06-24,6.886489976704791,6.931647173186465,6.80370168745424,6.878963872991997,3316400.0
1998-06-25,6.969880825072346,7.121399973443484,6.939576879798183,6.969880825072348,4093600.0
1998-06-26,7.007759332437784,7.091094733223616,7.007759332437784,7.075943052353311,2896200.0
1998-06-29,7.159277360254965,7.4244357810051484,7.151701520976285,7.378980167333586,3149600.0
1998-06-30,7.394134930803424,7.416863036121359,7.159280347183591,7.166856189622993,3758000.0
1998-07-02,7.27291712070312,7.3638283535121,7.257765441234797,7.325948576841771,1849200.0
1998-07-03,7.30322639453192,7.333530353612955,7.295650549261648,7.318378085072466,1896200.0
1998-07-06,7.310797568139416,7.439588589435307,7.2274621674185715,7.401708809289507,1631200.0
1998-07-07,7.432006781740474,7.522918527895786,7.40927927870098,7.477462365818575,2057200.0
1998-07-08,7.515350322635117,7.575958219591747,7.447167161058585,7.5001986373958305,1497200.0
1998-07-09,7.492623053294247,7.522927002818141,7.401711204722569,7.454743260889322,1236000.0
1998-07-10,7.432015297415942,7.432015297415942,7.29564838893111,7.36383155417364,1636600.0
1998-07-13,7.310802239802193,7.333530353612955,7.250194321640125,7.318378085072466,1288600.0
1998-07-14,7.295646746400804,7.462317567469295,7.28049448575844,7.462317567469295,3287400.0
1998-07-15,7.507772800723095,7.58353236597358,7.507772800723095,7.545652583348338,4892200.0
1998-07-16,7.51534711499788,7.575954986086369,7.439587565137016,7.553226889928311,1248400.0
1998-07-17,7.560805175797047,7.606260801347003,7.530501232763864,7.583532699572206,2602000.0
1998-07-20,7.583530963090649,7.621410738708485,7.568379284043317,7.598683220137486,2123200.0
1998-07-21,7.613837481809893,7.659293112370012,7.500198116409745,7.530502062783058,1647200.0
1998-07-22,7.530502212631001,7.575957844095632,7.42443868721372,7.492622423410523,1621800.0
1998-07-23,7.492619490512236,7.500195329790915,7.348676232219382,7.378980167333586,931800.0
1998-07-24,7.38656002044749,7.500199405377451,7.18958520216885,7.197161045564221,1317000.0
1998-07-27,7.151702612703989,7.151702612703989,6.924423931651954,7.075943052353311,4050400.0
1998-07-28,7.06079306712027,7.144129072740595,6.977457639499704,7.083521173743951,3026000.0
1998-07-29,7.113821941493253,7.182005652868488,6.97745451874278,7.015334294173521,1082200.0
1998-07-30,7.08351762700106,7.113821561326093,6.9471502115381485,7.007758080188215,1267400.0
1998-07-31,7.045641344684698,7.045641344684698,6.848666540970885,6.8562423838060775,2700000.0
1998-08-04,6.863815403931972,6.863815403931972,6.560777191149108,6.560777191149108,2839400.0
1998-08-05,6.591085630991628,6.772908798481036,6.439566421083776,6.772908798481035,3100000.0
1998-08-06,6.598658446498696,6.772905689097257,6.598658446498696,6.674418016672044,2116200.0
1998-08-07,5.454689933509789,6.075918278070728,5.37893035109993,5.62893720425236,2088000.0
1998-08-10,5.681965880700036,5.681965880700036,5.4168074729340345,5.447111406564327,10543000.0
1998-08-11,5.227409272233727,5.409232319041762,5.166801397297871,5.257713209701654,9066400.0
1998-08-12,5.363777125994591,5.545599609181191,5.3183209271983625,5.469840048520248,30021400.0
1998-08-13,5.409233046308969,5.522872393592772,5.265289757482895,5.303169539910829,11266000.0
1998-08-14,5.416809968853931,5.454689758845917,5.250139124089086,5.295594756479523,5414000.0
1998-08-17,5.295592079250226,5.454687001184898,5.272863985545516,5.401655553206486,5983000.0
1998-08-18,5.492568507429594,5.636511797706982,5.477416825505497,5.560752232087264,8572800.0
1998-08-19,5.64408629426364,5.697117746365655,5.5607509075321255,5.64408629426364,7269600.0
1998-08-20,5.560750401327764,5.651661618940983,5.378927388101898,5.378927388101898,2501800.0
1998-08-21,5.288017111940215,5.303168791573472,5.174377780692213,5.288017111940215,4155200.0
1998-08-24,5.303171497639998,5.401659199510385,5.181956264722476,5.2122602174518144,2653400.0
1998-08-25,5.378931090463427,5.394082777828183,5.197107952087234,5.2122602174518144,2646200.0
1998-08-26,5.1592278237941205,5.189531774574071,5.038012598674099,5.060740706259009,3934600.0
1998-08-27,4.886491195037686,5.030434462119321,4.424358034827825,4.734972088214811,8280800.0
1998-08-28,4.863762388966832,4.8940663215147975,4.522844737300667,4.659211855767076,6179000.0
1998-08-31,4.734972205189434,4.810731760472466,4.4395098239857065,4.462237921770431,4541800.0
1998-09-01,4.606183068026764,4.803158177728507,4.27284104153135,4.522847633652885,5001600.0
1998-09-02,4.689518117285753,4.788005513479183,4.500119167298442,4.575878747293367,7460800.0
1998-09-03,4.530421035610714,4.575876939044783,4.333446321062324,4.394053903308001,14973000.0
1998-09-04,4.469814081850804,4.500118021734454,4.26526321013564,4.3561747407868,6922600.0
1998-09-08,4.681940156697327,4.697092124576557,4.469813473387368,4.644060381499129,9992400.0
1998-09-09,4.621333456208008,4.636485426979144,4.484966297267405,4.54557389135214,5656600.0
1998-09-10,4.454661829979164,4.681940497722997,4.409206212030306,4.681940497722997,3390200.0
1998-09-11,4.621334393876589,4.894068767095591,4.477391075844422,4.894068767095591,3600600.0
1998-09-14,5.038011046076473,5.0758908283778,4.969827322334163,5.015282945495834,5371800.0
1998-09-15,5.03043562714495,5.038011468640719,4.788004942282574,4.841036699752442,4494800.0
1998-09-16,4.878912796925121,4.96224814637897,4.727393769554771,4.742545441092118,4838200.0
1998-09-17,4.575878901228325,4.575878901228325,4.386479944869535,4.409207761832615,10421400.0
1998-09-18,4.424357439486533,4.522844787868997,4.3637495737129655,4.5076928214256045,4308400.0
1998-09-21,4.394057499255923,4.598608509607488,4.356177693227854,4.560728703579421,2745000.0
1998-09-22,4.659214169687838,4.674366143486796,4.492543035899033,4.575878747293367,3784600.0
1998-09-23,4.644060566321135,4.734972088214811,4.53042123620398,4.734972088214811,4430000.0
1998-09-24,4.72732208281561,4.72732208281561,4.536087368366751,4.581983874915087,3759200.0
1998-09-25,4.436644735339668,4.482540943467619,4.39839779796605,4.444294006094001,6084200.0
1998-09-28,4.50548933933257,4.513138610086903,4.406047068720383,4.444294006094001,3455600.0
1998-09-29,4.4519454608238656,4.482542848646736,4.3295550341290845,4.459594734829309,4871000.0
1998-09-30,4.329554854804202,4.383100646027798,4.283658629070312,4.367801806849473,5554800.0
1998-10-01,4.23776464828078,4.245413926021583,3.885892327980228,3.9394381475695774,9976600.0
1998-10-02,3.9853317036179248,4.038877487011471,3.7940969713560087,4.031228214441412,8083800.0
1998-10-05,3.94708675544822,3.970035168378527,3.839995426245288,3.908839789632631,4396200.0
1998-10-06,4.1000720720708665,4.115370907254915,3.885889254897195,4.015928916260106,5315400.0
1998-10-07,4.031228363586781,4.176566590402361,3.9547344678519303,3.977682578212175,4988400.0
1998-10-08,3.824695300383336,3.855292979506842,3.748201394375671,3.8399941399450896,6641400.0
1998-10-09,3.862943362768751,3.870592638845842,3.732903626849963,3.801748278748492,4822600.0
1998-10-13,3.824695164185539,3.908838341077188,3.794097486151621,3.8782409548443537,4981400.0
1998-10-14,3.8782413834254026,4.100073552381991,3.85529326826453,4.000631525484134,8010600.0
1998-10-15,4.008280118249648,4.467243477203376,3.9853317168611246,4.421346966227376,10172400.0
1998-10-16,4.436645199706283,4.5437367522816645,4.207163551445613,4.3372032104868605,7268600.0
1998-10-19,4.321907597114179,4.375453413314776,4.260712503656878,4.344855720685515,3720800.0
1998-10-20,4.421346985300823,4.4825420417317705,4.283658035380932,4.2989568724389295,4249600.0
1998-10-21,4.329555716531745,4.398400360636073,4.184217444913153,4.283659481662958,3638400.0
1998-10-22,4.283657310375033,4.390748859854807,4.199514158498779,4.375450025386125,5079200.0
1998-10-23,4.383101519193917,4.436647321084476,4.360153401755434,4.42899804587203,3573400.0
1998-10-26,4.47489398079686,4.635531083899888,4.47489398079686,4.597284126799059,5435600.0
1998-10-27,4.689078092279714,4.7426239043993,4.536090224395865,4.566687914693115,6770000.0
1998-10-28,4.536088720832665,4.60493335528116,4.4060490178750085,4.559036835048462,4917400.0
1998-10-29,4.589634711305714,4.635530941698324,4.513140799450619,4.635530941698324,3303000.0
1998-10-30,4.696724711044276,4.842062919175642,4.6661270399634525,4.689075147373561,5513200.0
1998-11-02,4.803817673581489,4.918558834776122,4.734973327026054,4.895610427456523,5346400.0
1998-11-03,4.895611327673161,4.895611327673161,4.727324629924162,4.796169280940036,4095600.0
1998-11-04,4.933857383921027,4.972104340385531,4.872662311938044,4.895610427456523,4851400.0
1998-11-05,4.834413485437719,4.910907076976546,4.643178777088134,4.880309698721216,6168600.0
1998-11-06,4.8420634611598645,4.880310408391461,4.780868403949521,4.834414188433966,2589200.0
1998-11-09,4.842063007238864,4.849712571048703,4.673776396835723,4.696724796464214,3377800.0
1998-11-10,4.658479616182504,4.658479616182504,4.543738741811517,4.574336133229767,6503600.0
1998-11-11,4.681426252846062,4.704374362105884,4.58963352400574,4.58963352400574,2914000.0
1998-11-12,4.589634914403211,4.7196746286715285,4.589634914403211,4.620232597219685,2695400.0
1998-11-13,4.681425748695822,4.7808677393133365,4.574334194614798,4.727321962272826,2622200.0
1998-11-16,4.7885187803964016,4.84971414351291,4.742622549860137,4.780869505907396,2616600.0
1998-11-17,4.689077666426716,4.895611327673161,4.627882583191036,4.796169280940036,4230200.0
1998-11-18,4.803818556919056,4.865013640154735,4.712025786164948,4.796169280940036,2679800.0
1998-11-19,4.7961674002920445,4.972103305033,4.7961674002920445,4.956804759073746,6645600.0
1998-11-20,5.086847072215352,5.392822835957628,5.086847072215352,5.392822835957628,8273800.0
1998-11-23,5.737040095855794,5.85178089777291,5.660546227911051,5.844131627698816,11404800.0
1998-11-24,5.737041313113921,5.775288255201349,5.553455874373872,5.614651215154562,6618800.0
1998-11-25,5.599352929184208,5.599352929184208,5.415768046471632,5.530508889968047,3528800.0
1998-11-26,5.568758565975313,5.660551052301404,5.538160875999149,5.568758565975313,1575800.0
1998-11-27,5.553457225652955,5.553457225652955,5.278079292338344,5.323975517290418,2871000.0
1998-11-30,5.155690082025618,5.201586315144676,5.079196165626431,5.178637906784013,3177400.0
1998-12-01,5.086844278234042,5.41576827703439,5.086844278234042,5.400469147088947,4946200.0
1998-12-02,5.392821363938294,5.392821363938294,5.209235839083766,5.2780804838545015,3192400.0
1998-12-03,5.270430930351182,5.323976438122781,5.063897006941595,5.117443098315457,8269400.0
1998-12-04,5.140391253428613,5.377522875210685,5.125092702682421,5.301028954275127,6532200.0
1998-12-07,5.293379721338242,5.377523511200733,5.224535651236017,5.262782616227196,2804000.0
1998-12-08,5.247482799111697,5.3392758533401095,5.224534973256316,5.2780804838545015,2689200.0
1998-12-09,5.293376264353767,5.331623204366734,5.23983078177641,5.270428450507182,2276600.0
1998-12-10,5.247480357451299,5.29337657140878,5.186285600041998,5.255129629177209,2488400.0
1998-12-11,5.209234287455729,5.293377457733745,5.209234287455729,5.224533417071265,3187000.0
1998-12-14,5.125095173674829,5.377525467908803,5.063899773980962,5.209238410551959,3298800.0
1998-12-15,5.247481236091383,5.270429638713625,5.178636611826781,5.224533417071265,1772000.0
1998-12-16,5.285730029508081,5.346925402123871,5.239833791847401,5.293379305184474,3652200.0
1998-12-17,5.308678026933639,5.469315138043842,5.308678026933639,5.461665862962837,4428400.0
1998-12-18,5.530508303740087,5.6834960788521,5.507559904032466,5.66054767914448,4986200.0
1998-12-21,5.660548105800936,5.859432111716767,5.660548105800936,5.813535892444204,4759600.0
1998-12-22,5.798237646876862,5.836484595514302,5.637599995717912,5.70644461998573,2528800.0
1998-12-23,5.706445459244077,5.806694060753628,5.637042626532395,5.783559587071699,2145200.0
1998-12-24,5.737290466797726,5.8298271725791295,5.721867290278141,5.822115878486351,558600.0
1998-12-29,5.78356084745906,5.837540513368317,5.714157999622705,5.814406622979021,1442200.0
1998-12-30,5.783559719451481,5.845251258459277,5.7450026546551385,5.775848424159036,2385000.0
1998-12-31,5.7758472392687725,5.876095234173348,5.768135945558266,5.860672646752335,2998600.0
1999-01-04,5.860674254956832,5.991768049010361,5.829828483316543,5.899231322423653,2198800.0
1999-01-05,5.8606750710029845,6.03032595614569,5.8606750710029845,5.976346289509623,3505000.0
1999-01-06,6.130574659041614,6.176843029367531,6.03032603305692,6.138285956040225,4458800.0
1999-01-07,6.084302528383312,6.2462420186063285,5.906939865360937,6.230819434140854,3381400.0
1999-01-08,6.323357521992592,6.400471638114453,6.246243405870732,6.354203286108139,4092000.0
1999-01-11,6.346495125109429,6.346495125109429,6.115152662541663,6.2693809709201735,3430800.0
1999-01-12,6.215398418772894,6.223109713682304,5.953210273514326,6.0534588723389255,4702600.0
1999-01-13,5.660177069761345,5.937787810780361,5.575351647274161,5.806694029512357,5325400.0
1999-01-14,5.860674992091847,5.899232064408241,5.629332558193484,5.814406622979021,2532000.0
1999-01-15,5.82982684172664,6.014900831120214,5.783558491461745,5.98405506816562,1582800.0
1999-01-18,6.014903868559423,6.161420875332216,6.014903868559423,6.161420875332216,1002200.0
1999-01-19,6.169133418685435,6.1845560168983855,5.906945130724423,6.076596652738917,2250000.0
1999-01-20,6.092016945985436,6.1999768576317615,5.98405703433911,6.169131084542213,3252600.0
1999-01-21,6.115150065350233,6.153707126069127,5.90694158446777,5.953209939663632,3562600.0
1999-01-22,5.860675511375473,5.860675511375473,5.721869803403918,5.791272657389697,2749600.0
1999-01-25,5.829828079540269,5.829828079540269,5.660177229770007,5.775848424159036,1946200.0
1999-01-26,5.783555851148571,5.876092509433458,5.714153063268043,5.829824180291014,2533800.0
1999-01-27,5.914653369045015,6.0534590344683785,5.783559587071699,5.783559587071699,2632400.0
1999-01-28,5.89923053086909,5.89923053086909,5.783559343989305,5.868384763367666,2366400.0
1999-01-29,5.89151547150715,5.960918256954733,5.822112686059566,5.937783799027637,3214600.0
1999-02-01,5.968634217199382,6.061170944649167,5.9377884452714,6.014902580924274,2326200.0
1999-02-02,5.984054950820842,6.00718941966663,5.852961196251999,5.891518252105657,1582200.0
1999-02-03,5.814407920803656,6.014904623934602,5.783562138398657,6.007193325416944,3042200.0
1999-02-04,5.9917662443247774,6.030323300178434,5.8760950767638045,5.891518252105657,3162200.0
1999-02-05,5.906939577133592,5.906939577133592,5.7835571424285535,5.8375367737576775,1713200.0
1999-02-08,5.837539478571768,5.837539478571768,5.598485790253035,5.629331560305094,2773000.0
1999-02-09,5.629329877641186,5.629329877641186,5.529081302020844,5.5445044766037945,4164400.0
1999-02-10,5.4828143021259965,5.5522171339674085,5.390277585226845,5.428834648657174,2159200.0
1999-02-11,5.451970176942432,5.583064585117953,5.451970176942432,5.513661732358474,1848400.0
1999-02-12,5.521372199971622,5.521372199971622,5.405700992199867,5.436546765272505,1010000.0
1999-02-15,5.436544667126638,5.459679135086293,5.382565026332723,5.397987612749852,999600.0
1999-02-16,5.482814320702966,5.521371384263935,5.421123372005876,5.498237499127813,2947600.0
1999-02-17,5.459678435532954,5.583060876062774,5.436543970537539,5.482812312194485,1965600.0
1999-02-18,5.559930104753368,5.583064585117953,5.467393359963579,5.513661732358474,2442600.0
1999-02-19,5.513659273379932,5.59077338909154,5.482813509428486,5.567638919044452,1836200.0
1999-02-22,5.598485562618584,5.783559587071699,5.598485562618584,5.783559587071699,2427400.0
1999-02-23,5.806690150203005,5.8452471881503465,5.691019036360983,5.737287364231051,1488600.0
1999-02-24,5.737292031628702,5.760425920216746,5.505949615743144,5.505949615743144,1975600.0
1999-02-25,5.552217250945102,5.590774315187776,5.413411584337831,5.590774315187776,1863400.0
1999-02-26,5.567637703287869,5.567637703287869,5.413409505542123,5.482812312194485,1986000.0
1999-03-01,5.475100196130216,5.475100196130216,5.313160730531151,5.351717774165871,3969600.0
1999-03-02,5.351720767734827,5.436546193512884,5.290029228077627,5.344009472361208,2696200.0
1999-03-03,5.359430558373068,5.451967253543767,5.359430558373068,5.397987612749852,3127000.0
1999-03-04,5.428832354707298,5.482811985367058,5.359429552191999,5.451966229989831,2256000.0
1999-03-05,5.559928641227587,5.68331113124774,5.552217345913975,5.68331113124774,6103000.0
1999-03-08,5.760425442481625,5.791271213041708,5.667888719135517,5.721868376365057,2347000.0
1999-03-09,5.698731897383056,5.7527115300576455,5.652463556757141,5.70644318943173,1597200.0
1999-03-10,5.667888216559021,5.745002341954382,5.660176921686301,5.745002341954382,761200.0
1999-03-11,5.7450042113204045,5.814407064426031,5.721869730840437,5.768138691800373,1712200.0
1999-03-12,5.806695320792329,5.806695320792329,5.675600922037742,5.675600922037742,2045400.0
1999-03-15,5.675600213449258,5.899231322423653,5.675600213449258,5.899231322423653,2006400.0
1999-03-16,5.976343962694814,6.261665955257607,5.976343962694814,6.115149606194234,11170000.0
1999-03-17,6.153709059886831,6.153709059886831,5.883809550038009,5.976346289509623,4566200.0
1999-03-18,5.8992311896833,5.976345322881773,5.876096714390099,5.906942485336317,1886800.0
1999-03-19,5.9763474312462,5.9763474312462,5.860676190641435,5.8760987873883295,2223400.0
1999-03-22,5.891519337820666,5.922365105854782,5.852962274861544,5.88380804289566,2264400.0
1999-03-23,5.899230946420484,5.899230946420484,5.737291391048313,5.7527139817183786,3936200.0
1999-03-24,5.752713818273829,5.860673714899321,5.729579932926007,5.783559587071699,4225000.0
1999-03-25,5.9079341846682,5.9623491307166665,5.869066196611173,5.900160705672481,2994800.0
1999-03-26,5.853522327520484,6.024541327986672,5.799106759678519,6.001220285614581,2393000.0
1999-03-29,6.001217926861088,6.110048426690903,5.993444446818639,6.094501466606006,3057600.0
1999-03-30,6.078954404611269,6.164464471222799,5.993444931078298,6.008992485497921,2379200.0
1999-03-31,6.07118281965211,6.125598387494074,6.001220285614581,6.001220285614581,2123000.0
1999-04-01,6.001219210128677,6.063408249923449,5.869068241913082,5.907936243515156,2696800.0
1999-04-05,5.946804245117229,5.946804245117229,5.884615205322457,5.907936243515156,1413000.0
1999-04-06,5.915709232338542,6.07895470685034,5.915709232338542,6.024539746372604,3225800.0
1999-04-07,6.0634069533577,6.094501466606006,6.001217926861088,6.094501466606006,2729200.0
1999-04-08,6.110049952489724,6.413220494480917,6.071181949492869,6.397673530513639,6358000.0
1999-04-09,6.405449234211627,6.45209073536961,6.312165638816796,6.351033655294926,3836000.0
1999-04-12,6.218882096810573,6.529826201651102,6.195561051716008,6.529826201651102,2304200.0
1999-04-13,6.6852943619725504,6.747483383966474,6.4520864191130425,6.475407450630381,6497400.0
1999-04-14,6.568693871262036,6.770807410223573,6.54537282738699,6.599788398735837,6296000.0
1999-04-15,6.677523422708537,6.677523422708537,6.553145924484364,6.62310785949386,3160800.0
1999-04-16,6.638652892016342,6.638652892016342,6.459859898592667,6.475407450630381,2793000.0
1999-04-19,6.459862197103519,6.529824723470727,6.063408671794247,6.078955636285324,3174800.0
1999-04-20,6.086730458575838,6.164466476728385,5.861295887317706,5.892390413194474,8214200.0
1999-04-21,5.962351981346021,6.04008799462604,5.900163526569234,6.016767546489263,3421400.0
1999-04-22,6.0634093365543285,6.0789563027498925,5.907937302283704,6.001220285614581,3214000.0
1999-04-23,6.016767553127338,6.016767553127338,5.89239005035783,5.923483981241171,1939000.0
1999-04-26,5.985673029165283,6.016767553127338,5.884615974558279,5.923483981241171,2273400.0
1999-04-27,5.985674640898477,6.001221610526405,5.869070589452403,5.97012767127055,2915600.0
1999-04-28,5.923482885462884,6.102275920360953,5.892388960331573,5.9778984405998905,2656400.0
1999-04-29,5.954579933544535,6.024542480971589,5.900164948367302,5.954579933544535,1857000.0
1999-04-30,5.95458082839678,5.970128392983084,5.830203277101079,5.830203277101079,2383800.0
1999-05-03,5.853523702586776,5.876844157358391,5.799108121961907,5.822429169812405,2023400.0
1999-05-04,5.845748827849966,5.845748827849966,5.736918867590747,5.768012803048351,2581000.0
1999-05-05,5.830200107943023,5.830200107943023,5.596992103625302,5.690275068120941,2991800.0
1999-05-06,5.690273963821541,5.690273963821541,5.550349544232919,5.565896504272152,2951000.0
1999-05-07,5.581446254684355,5.682502720880128,5.581446254684355,5.674729237800259,1854600.0
1999-05-10,5.713596287622551,5.721369769398145,5.596992281752702,5.705822805846956,1918000.0
1999-05-11,5.744693021519157,5.78356103845355,5.713598489355867,5.721371974126972,4878800.0
1999-05-12,5.736917506431975,5.736917506431975,5.6203134968953785,5.659181500074244,2206400.0
1999-05-13,5.70582433905434,5.806880815449159,5.70582433905434,5.768012803048351,1398000.0
1999-05-14,5.635861476306632,5.643634959727162,5.441521425399506,5.449294908820037,3671800.0
1999-05-17,5.457068347060199,5.534804366779454,5.340464317481317,5.534804366779454,3868600.0
1999-05-18,5.690276639409182,5.783560222742368,5.628088176932514,5.729144650861646,2945000.0
1999-05-19,5.814654395041928,5.931258422270747,5.814654395041928,5.892390413194474,3612800.0
1999-05-20,5.946804795285061,5.946804795285061,5.6902757237471695,5.736917804447653,1109200.0
1999-05-21,5.736917804447654,5.752464769295353,5.666955276475621,5.736917804447653,1186800.0
1999-05-25,5.674728154135951,5.698049192000839,5.4803881488573225,5.488161630452741,1832400.0
1999-05-26,5.589220621680777,5.612541074608433,5.433748563181055,5.457069016108711,1960000.0
1999-05-27,5.495935441836886,5.698049533917607,5.480388477713138,5.542577520365462,1868400.0
1999-05-28,5.596993410278182,5.643634903414748,5.558125400484585,5.596993410278182,721000.0
1999-05-31,5.604766888939364,5.659182458452204,5.596993405602889,5.6280879320275465,1429200.0
1999-06-01,5.674729854138717,5.744692395613723,5.534804771188707,5.713597866838297,1377200.0
1999-06-02,5.690276203959996,5.698050280118607,5.589219737764224,5.674729237800259,1535600.0
1999-06-03,5.6980495032531095,5.721369949313231,5.62808697891542,5.659181500074244,1955400.0
1999-06-04,5.713596764097413,5.791332774493295,5.698049799249713,5.736917804447653,2773600.0
1999-06-07,5.752467233406398,5.830203277101079,5.744693747652719,5.830203277101079,3206400.0
1999-06-08,5.884616696671501,5.892390773425024,5.698050716162706,5.729144650861646,2397000.0
1999-06-09,5.721368799379188,5.721368799379188,5.635859328187907,5.643632808645561,1971600.0
1999-06-10,5.59699566781911,5.628090206811684,5.495938564362998,5.558127642348144,1715800.0
1999-06-11,5.565901128826537,5.612542640775896,5.495938564362998,5.558127642348144,1062000.0
1999-06-14,5.596992154345797,5.635860155417643,5.495935114327546,5.5192561522021055,932400.0
1999-06-15,5.542578489102719,5.558125455943781,5.441521425399506,5.449294908820037,2336800.0
1999-06-16,5.511484520909081,5.604767517566857,5.4570689452930194,5.604767517566857,1738200.0
1999-06-17,5.534806589833964,5.6358636932900765,5.503712643920393,5.558127642348144,1685400.0
1999-06-18,5.581446008535845,5.581446008535845,5.480388953718068,5.480388953718068,2654000.0
1999-06-21,5.542576861141329,5.550350342278639,5.472614344748347,5.527029305788113,1356400.0
1999-06-22,5.480389425614419,5.527030919131554,5.472615942208025,5.511483952318764,1192800.0
1999-06-23,5.503711138234981,5.503711138234981,5.441522077263293,5.464843123397387,2176000.0
1999-06-24,5.472683657144536,5.488364459182786,5.378597050362279,5.457002256922033,1758600.0
1999-06-25,5.472682392213344,5.504043989041065,5.394277203775814,5.417798401396603,979200.0
1999-06-28,5.449160464794092,5.480522659048433,5.300190490724052,5.3315526849783925,1190400.0
1999-06-29,5.331552335753153,5.441319709361354,5.284509346545084,5.425638314169289,2203000.0
1999-06-30,5.441320795924922,5.535406793128852,5.425639397601478,5.504044594666148,2089800.0
1999-07-02,5.613810855191047,5.684375637919271,5.613810855191047,5.637332648828474,970600.0
1999-07-05,5.684377490853062,5.770623098663637,5.676537089812874,5.762782697623448,1206400.0
1999-07-06,5.723577564680974,5.723577564680974,5.660853187712243,5.692215376196609,1665600.0
1999-07-07,5.668693730473218,5.676534127421768,5.613809755465484,5.668693730473218,1036200.0
1999-07-08,5.668694345006214,5.668694345006214,5.582448174670544,5.653012951225181,1410400.0
1999-07-09,5.684375791724777,5.723578383391843,5.653013598754307,5.707897585998648,960800.0
1999-07-12,5.723577564680974,5.731417962256068,5.621650601652784,5.692215376196609,928000.0
1999-07-13,5.621652136128319,5.7784625231688205,5.613811736413124,5.7784625231688205,1685400.0
1999-07-14,5.801982730395791,5.817663525528669,5.660853181463918,5.80982312796223,2058600.0
1999-07-15,5.8019837105748095,5.833345904322844,5.739259323078743,5.78630291279284,2098400.0
1999-07-16,5.747100327855379,5.801983718349917,5.668695142472272,5.684375940275256,922200.0
1999-07-19,5.700056738078241,5.72357853296681,5.621651552695133,5.684375940275256,1607200.0
1999-07-20,5.605970921447551,5.653013914438261,5.582449125860141,5.645173515303827,1086200.0
1999-07-21,5.5981305223131175,5.660854313572694,5.590290123178685,5.645173515303827,1134200.0
1999-07-22,5.629494260868436,5.739261075221192,5.59029165626123,5.723580272652019,1584800.0
1999-07-23,5.731418782088442,5.76278097505891,5.653013598754307,5.707897585998648,2424000.0
1999-07-26,5.629492557600155,5.629492557600155,5.543246375011666,5.582448967757673,2763000.0
1999-07-27,5.605970921447551,5.786303092460067,5.605970921447551,5.645173515303827,1876000.0
1999-07-28,5.645175063437608,5.7784636798283975,5.645175063437608,5.723580272652019,2413400.0
1999-07-29,5.660853349023692,5.715737329981301,5.629491757829641,5.653012951225181,846800.0
1999-07-30,5.629494346844283,5.645175149652939,5.551089136432437,5.590291741638359,1692600.0
1999-08-03,5.582448683350439,5.707897452293736,5.496203103339969,5.519724897062853,2340000.0
1999-08-04,5.527564027093242,5.566766608845676,5.464839657015777,5.472680651913405,1416000.0
1999-08-05,5.488363190627205,5.496203589834135,5.386436206384768,5.417798401396603,1592800.0
1999-08-06,5.362914898186071,5.409957890641787,5.292350110410445,5.315871905730354,1562000.0
1999-08-09,5.292353430740022,5.308034238668422,5.112021148641014,5.127702554753894,3305400.0
1999-08-10,5.017933175607653,5.057135778542087,4.861122763869915,4.931687568788747,3167200.0
1999-08-11,5.017930741999846,5.221784058756797,5.017930741999846,5.174741077687341,3610000.0
1999-08-12,5.253147996918498,5.300190993671981,5.17474280293464,5.221785799688123,2358800.0
1999-08-13,5.284511099241346,5.378597108862677,5.284511099241346,5.339394505156411,1247200.0
1999-08-16,5.394276403550294,5.598129743609991,5.378595009278608,5.496202774488129,1360600.0
1999-08-17,5.566767933225563,5.605970524304616,5.182582421014027,5.182582421014027,2197000.0
1999-08-18,5.245307597156944,5.284510194148873,5.19826460040346,5.221785799688123,1967600.0
1999-08-19,5.221788598693259,5.221788598693259,5.104180744676814,5.127702554753894,1415400.0
1999-08-20,5.112016704138759,5.174741077687341,5.096335909843593,5.174741077687341,1113400.0
1999-08-23,5.198264107127573,5.3315526849783925,5.198264107127573,5.3315526849783925,1192800.0
1999-08-24,5.292350695392964,5.409958488623918,5.237467297825519,5.409958488623918,1551600.0
1999-08-25,5.402116815096816,5.43347900553455,5.339392434221347,5.378595022722507,1862600.0
1999-08-26,5.362914717355293,5.378595514917095,5.253147339870438,5.268828137432239,674600.0
1999-08-27,5.268827039826254,5.323711016227253,5.206103264461632,5.292348829452963,607600.0
1999-08-30,5.253147195529941,5.276668989410418,5.159061216376166,5.190422810638046,1045000.0
1999-08-31,5.237465295375894,5.237465295375894,5.064973572342399,5.08849536126913,1245800.0
1999-09-01,5.104177287793776,5.135539480594527,5.033612503538105,5.041453500376348,1257200.0
1999-09-02,5.033613319882489,5.0806569158051165,4.923846225462061,4.923846225462061,1513800.0
1999-09-03,5.010091319189739,5.049293910735536,4.82975915880544,4.884642846787965,4721400.0
1999-09-07,4.8846439761287295,4.8924846757059,4.8297602754569695,4.845441375519202,1254600.0
1999-09-08,4.798397745645781,4.861121838583281,4.751354451623605,4.829759642568496,1244800.0
1999-09-09,4.8376041193530765,4.8454445249342015,4.727836646663506,4.735677351336934,3998600.0
1999-09-10,4.821918760133095,4.900323943224691,4.735673178369158,4.884642846787965,2056200.0
1999-09-13,4.876802934015278,4.908164830921433,4.806238142565314,4.876802934015278,1145000.0
1999-09-14,4.876801810576636,4.876801810576636,4.790555940995487,4.868961113837259,1313600.0
1999-09-15,4.923845789477144,4.923845789477144,4.798397607221086,4.798397607221086,960000.0
1999-09-16,4.814082603517397,4.821923009098523,4.71999624108238,4.735677351336934,2069400.0
1999-09-17,4.73567256675214,4.821918137377375,4.727831870000392,4.7513533620716375,3345200.0
1999-09-20,4.821918137377375,4.821918137377375,4.743512964411888,4.7513533620716375,1351000.0
1999-09-21,4.727834112359258,4.751355615586491,4.688631507283159,4.719993710980894,1474200.0
1999-09-22,4.71999262255609,4.727833022126468,4.610225234018385,4.641587430484035,2633800.0
1999-09-23,4.704311877033771,4.704311877033771,4.500458481999145,4.563182580541177,3379800.0
1999-09-24,4.594870410793694,4.6027924802741005,4.483959624822539,4.531492948327711,1858400.0
1999-09-27,4.5948713990341865,4.626560288186446,4.563182509881927,4.586949327849943,2388600.0
1999-09-28,4.5948707607417045,4.5948707607417045,4.476037896239764,4.491882338614877,2510600.0
1999-09-29,4.491883275270736,4.5156497926854415,4.420583420818952,4.4364278664979775,2805200.0
1999-09-30,4.507727703796107,4.5156497755016405,4.460194366939912,4.483960884264177,1790800.0
1999-10-01,4.483960778275366,4.515649668763789,4.396816782743689,4.499805223519577,1122600.0
1999-10-04,4.515646837015317,4.53149127232353,4.483957966398889,4.507724770464945,2147600.0
1999-10-05,4.507728183935692,4.68993857244004,4.507728183935692,4.642405230520843,4378800.0
1999-10-06,4.674096136025702,4.785007012678935,4.658251681902694,4.73747365030991,2209000.0
1999-10-07,4.792926807208489,4.990981633952641,4.77708236062742,4.935526222022742,4657400.0
1999-10-08,4.959293954753884,4.983060781547103,4.903838831457055,4.967216331087542,3469600.0
1999-10-12,4.98305967888133,4.98305967888133,4.761238025948324,4.816693439181575,2501400.0
1999-10-13,4.785004136829824,4.785004136829824,4.674093326835417,4.68993777143571,1589000.0
1999-10-14,4.73747018098226,4.73747018098226,4.666170642954292,4.697859225786409,3918600.0
1999-10-15,4.626559687758441,4.713703668306271,4.602792872874846,4.697859225786409,1081200.0
1999-10-18,4.682018211983293,4.753318104432919,4.682018211983293,4.73747365030991,1195800.0
1999-10-19,4.8642259800964425,4.911759010932084,4.79292613163534,4.8642259800964425,2589000.0
1999-10-20,4.911756749827115,4.975134195834997,4.856301371242405,4.903834682403942,2311400.0
1999-10-21,4.792925394211804,4.832536347882976,4.737469998630644,4.832536347882976,2024600.0
1999-10-22,4.83253524719504,4.864224123797362,4.721624481294439,4.745391289849943,2655600.0
1999-10-25,4.721626358428652,4.745393176432913,4.68993777143571,4.68993777143571,1209000.0
1999-10-26,4.721625746164485,4.792925586516367,4.610715252759745,4.65032620802021,2730000.0
1999-10-27,4.697860764795479,4.713705212505946,4.634483276161309,4.68201631708501,2610000.0
1999-10-28,4.792926807208489,4.935526222022742,4.785004735021796,4.935526222022742,3478600.0
1999-10-29,4.998902082542902,5.062279848282673,4.959291130059335,5.022668895799108,4300200.0
1999-11-01,5.022668723859207,5.030590793201691,4.943446821604062,4.975135401181575,2304000.0
1999-11-02,4.967213711574046,4.97513578152216,4.91175831531446,4.943447199522108,1984200.0
1999-11-03,4.959289758781151,4.975134195834997,4.880067875719424,4.903834682403942,1526000.0
1999-11-04,4.9434475205792365,4.959291661504477,4.832536720856852,4.848381163989709,1686400.0
1999-11-05,4.9513693368522365,4.983058221491132,4.880069497518524,4.919680452213342,2430400.0
1999-11-08,4.911758382157419,4.9513693368522365,4.895913939837972,4.919680452213342,1566000.0
1999-11-09,4.943447086533333,5.101890899534945,4.895913761308296,5.054357574309908,2714800.0
1999-11-10,5.054356667924855,5.228644891413478,5.054356667924855,5.204878081959206,3521800.0
1999-11-11,5.252412252605965,5.331634153221951,5.2365675098336855,5.315789410449673,2144800.0
1999-11-12,5.339557891552296,5.505923813969015,5.292024857206852,5.442546031898206,2422800.0
1999-11-15,5.505923090931599,5.711899948989877,5.490078949702211,5.656444850271772,3719600.0
1999-11-16,5.759433347432118,5.759433347432118,5.466312484933672,5.569301222792738,5352400.0
1999-11-17,5.52968842871378,5.600987649597945,5.490077481815874,5.497999550312438,2326200.0
1999-11-18,5.545534100146623,5.545534100146623,5.347479310855671,5.3791681980252735,1887000.0
1999-11-19,5.3791663516342645,5.458388240157847,5.32371066701873,5.355399543311172,2859000.0
1999-11-22,5.347478715323548,5.347478715323548,5.133579808476679,5.157346017895674,2001600.0
1999-11-23,5.157344535818866,5.260333226950652,5.086044719221092,5.22864435241664,3618000.0
1999-11-24,5.24449237504566,5.395014187347822,5.18111518341322,5.363325289323873,1657600.0
1999-11-25,5.355401350176951,5.545534067665681,5.347479279534763,5.5217672513238725,1304800.0
1999-11-26,5.577223793716694,5.632678900970212,5.4108578675408046,5.482157118462372,2137200.0
1999-11-29,5.466311352108555,5.466311352108555,5.27617866245653,5.2841007319388735,1278200.0
1999-11-30,5.2840992823921695,5.299944021425448,5.189033265852474,5.189033265852474,1464800.0
1999-12-01,5.189033945266407,5.26825583756055,5.189033945266407,5.204878081959206,1618800.0
1999-12-02,5.212802051132515,5.268257147763942,5.1890352357674905,5.25241300713074,1512200.0
1999-12-03,5.4266990627354526,5.4266990627354526,5.196955477882629,5.22864435241664,2015000.0
1999-12-06,5.228648193977815,5.244492340678232,5.093971133777901,5.181115149461108,2800600.0
1999-12-07,5.181111933559314,5.19695607042532,5.078123230685038,5.086045299118042,2057800.0
1999-12-08,5.070201917896353,5.078123987510032,4.959291130059335,5.022668895799108,2789800.0
1999-12-09,5.038511887073385,5.173189457482244,5.014745381439623,5.10188963837344,2158600.0
1999-12-10,5.10981418287097,5.125658326168007,4.96721477774401,5.030592257555141,2784000.0
1999-12-13,5.030593830718029,5.030593830718029,4.927605356042518,4.967216331087542,1448400.0
1999-12-14,4.975134116294164,5.0226674266957545,4.927601108100071,5.014745057191741,3708200.0
1999-12-15,5.022667751455887,5.157344717449717,4.99097887580586,5.10188963837344,1960200.0
1999-12-16,5.109811526225353,5.260333226950652,5.070200584161591,5.22864435241664,3058600.0
1999-12-17,5.315790909868817,5.347479799936689,5.268257876974664,5.331635657110406,5980600.0
1999-12-20,5.363320893884362,5.482153710774695,5.252410748318689,5.458387510045605,2938400.0
1999-12-21,5.434624643935558,5.521768651934409,5.387091603610312,5.45046939365424,2207400.0
1999-12-22,5.426699589694121,5.505921481514473,5.402932780381987,5.505921481514472,2152200.0
1999-12-23,5.521904443176093,5.593825174498211,5.521904443176093,5.577843060728212,1581800.0
1999-12-24,5.553869772175959,5.609807785002689,5.54587871458337,5.585834612224924,532000.0
1999-12-29,5.553870262552196,5.609808280317945,5.52190541968091,5.593826163721636,903800.0
1999-12-30,5.593826695462332,5.617800482314376,5.537888672379198,5.553870790494743,1102800.0
1999-12-31,5.553870365475078,5.59382626738497,5.473958561655293,5.513914463565185,979200.0
2000-01-04,5.322125236019406,5.37007218938058,5.226231329297056,5.338107960258856,2796800.0
2000-01-05,5.282171168151405,5.457977537562192,5.250206318287734,5.378065717742416,2852800.0
2000-01-06,5.3540909943947925,5.457976585918707,5.322126150104458,5.386055838685127,2411200.0
2000-01-07,5.386055838685127,5.386055838685127,5.234223285565059,5.386055838685127,1833000.0
2000-01-10,5.35409068755123,5.378064471814715,5.24221404378607,5.274178886244495,1844200.0
2000-01-11,5.274176494293023,5.274176494293023,5.178282620086322,5.218238502618845,2317400.0
2000-01-12,5.178285018582523,5.306143779972989,5.178285018582523,5.234223036166269,2374000.0
2000-01-13,5.282171906750286,5.306145699919962,5.210251136920145,5.226233868926224,2575000.0
2000-01-14,5.274177437044333,5.394045106068068,5.234221547369755,5.266186381045117,3974200.0
2000-01-17,5.274179204145384,5.418020699039009,5.274179204145384,5.394046913330507,1007000.0
2000-01-18,5.35409369337607,5.473961462630759,5.3301198956535325,5.465970399949581,2012200.0
2000-01-19,5.418019183563975,5.4739571883324585,5.3700716255583885,5.418019183563975,1352400.0
2000-01-20,5.402036943520553,5.489939791584866,5.314134095456241,5.48194873442967,1533400.0
2000-01-21,5.449984016893989,5.465966741237115,5.274178316869769,5.354090109549613,2627400.0
2000-01-24,5.322122974655008,5.3460967459884605,5.082387700033807,5.178282175689286,3288200.0
2000-01-25,5.162302724586662,5.338109069687225,5.162302724586662,5.282170437741207,2643800.0
2000-01-26,5.322125398923237,5.633781519828177,5.31413434139821,5.625790462303151,2960800.0
2000-01-27,5.673737030977759,6.1931636605743146,5.649763250355722,5.993384187652563,10468600.0
2000-01-28,5.905481341502705,6.073295976821264,5.849542723277474,5.993384187652563,4282200.0
2000-01-31,5.921463429155693,6.105260787298512,5.913472372210041,6.041331112376167,3144600.0
2000-02-01,5.993386365316155,6.105263032737814,5.929456666881268,6.09727197285315,2109200.0
2000-02-02,6.033342511474722,6.073298422146741,5.929456899855951,6.009368721199986,3014800.0
2000-02-03,6.009365805118647,6.089277587685004,5.977401579834918,5.985392636155851,2684400.0
2000-02-04,6.00137644198178,6.01735916881141,5.705703006938544,5.8495438903330825,2551600.0
2000-02-07,5.761639990929851,5.873516619911499,5.761639990929851,5.865525562772506,1474800.0
2000-02-08,5.88150891204784,6.073297372048264,5.865526794413933,6.033341468284789,2273400.0
2000-02-09,6.017358892787688,6.03334100920551,5.945438149550168,5.977402992064472,1705200.0
2000-02-10,5.945437209671213,6.04932216932182,5.945437209671213,6.041331112376167,1395800.0
2000-02-11,6.041333618439011,6.041333618439011,5.945439675955383,5.961421796476382,2235800.0
2000-02-14,6.033339583759961,6.033339583759961,5.897489797268561,5.985392636155851,1392000.0
2000-02-15,5.913473725884047,6.105262184875486,5.897491608334221,6.017359318994031,1924000.0
2000-02-16,6.025348500290509,6.129233451351586,6.001374721757213,6.089277560248438,2998000.0
2000-02-17,6.153210769107918,6.233122597278151,5.89749316283472,5.9534311986823365,2543000.0
2000-02-18,6.081287006782992,6.209145746949118,6.041331112376167,6.041331112376167,4433000.0
2000-02-21,6.041333334302926,6.129236212391805,6.001377425200818,6.09727197285315,1715200.0
2000-02-22,6.113249937761803,6.201152756107669,5.929452636938137,5.945435355523625,2934000.0
2000-02-23,5.9774026114142105,5.9774026114142105,5.881508089978009,5.897490815056687,1907200.0
2000-02-24,5.897490979421683,5.937446878714028,5.7376673822523,5.785614339467387,3284600.0
2000-02-25,5.785615198414174,5.8974918549779565,5.71369444707469,5.873518067971885,2682400.0
2000-02-28,5.89748942118191,6.025348143198746,5.777621754976412,5.969409533162427,1344800.0
2000-02-29,6.009366765242091,6.049322662909069,5.633781571043941,5.649763686239286,2886400.0
2000-03-01,5.7376693779219,5.817581204301431,5.681730733648916,5.76963362073063,2299000.0
2000-03-02,5.769631755564635,6.097270625547004,5.753649639326856,6.073296841511681,4384400.0
2000-03-03,5.969411061489846,6.033340743705195,5.7536494509506495,5.889499263559975,2984400.0
2000-03-06,5.905484091383145,5.913475152085328,5.753651499326264,5.76963362073063,2184600.0
2000-03-07,5.7536468048752445,5.7536468048752445,5.625788108924798,5.689717152060845,1663400.0
2000-03-08,5.697713563484332,5.745660538207294,5.593827943518866,5.673739771283421,1910600.0
2000-03-09,5.697711030447162,5.801595994549524,5.641772410073346,5.793604937261432,2218600.0
2000-03-10,5.753647050899135,5.9134705800907765,5.673735286303313,5.9134705800907765,1663000.0
2000-03-13,5.777624971769625,6.017360437657512,5.777624971769625,5.961421796476382,1956600.0
2000-03-14,5.929454141771759,5.993383812981642,5.84954235759867,5.921463085290156,1391400.0
2000-03-15,5.913473725884047,6.0253503777689446,5.873517822330776,6.017359318994031,1891400.0
2000-03-16,6.057313687608852,6.217137261322242,6.033339907680425,6.153207587965466,3605000.0
2000-03-17,6.073300107787482,6.1771857482396495,6.01736206119261,6.113256029549241,3200200.0
2000-03-20,6.153206084129667,6.225126796659071,6.129232310060399,6.177179858198935,2244200.0
2000-03-21,6.22512717384298,6.408923884022912,6.1691885675181375,6.408923884022912,4880800.0
2000-03-22,6.392939603618692,6.7365603511844885,6.352983731096075,6.696604478661872,5900200.0
2000-03-23,6.632678132818529,6.968307384824679,6.600713296989721,6.808483815359172,7056200.0
2000-03-24,6.861638768495127,7.087138887978905,6.764996211252591,7.062977941449073,4097400.0
2000-03-27,7.006603180729862,7.046871015101874,6.628085783408318,6.684460505753777,4669800.0
2000-03-28,6.563656182519609,6.684459670541442,6.483120523838386,6.644191841200831,4243600.0
2000-03-29,6.603925560904552,6.805264754834568,6.563657722118548,6.603925560904552,3206600.0
2000-03-30,6.595872514232271,6.87774740275127,6.595872514232271,6.813318611028673,4705400.0
2000-03-31,6.7891575059592455,6.805264394846233,6.628086159335666,6.676407440435055,2436600.0
2000-04-03,6.62808669733635,6.805264947228446,6.62808669733635,6.73278271247678,2787400.0
2000-04-04,6.724727499882054,6.829424101942967,6.483120523838386,6.644191841200831,4693400.0
2000-04-05,6.483122405562671,6.620032819283629,6.338157932085252,6.418693614141931,3058400.0
2000-04-06,6.4025857257984455,6.434800116488884,6.313996612228537,6.313996612228537,1855000.0
2000-04-07,6.297888866750467,6.330103256198376,6.120710646444527,6.120710646444527,4082400.0
2000-04-10,6.24956945282344,6.467016185589926,6.185141269159654,6.39453394133443,2179000.0
2000-04-11,6.322049206475943,6.684459670541442,6.322049206475943,6.644191841200831,3650800.0
2000-04-12,6.6602958309997575,7.046867070348372,6.6602958309997575,6.8455280111955625,4256000.0
2000-04-13,6.80526411515595,6.974388899272146,6.7166750010416,6.80526411515595,3843000.0
2000-04-14,6.636138230880739,6.805262986958922,6.418691589261676,6.458959417586877,3112200.0
2000-04-17,6.297890134900928,6.5958725292482,6.297890134900928,6.5475512425654925,2469400.0
2000-04-18,6.53144369190898,6.60392592864769,6.410640168823961,6.418693614141931,3796600.0
2000-04-19,6.442853460314815,6.483121294441783,6.265675235931512,6.305943070058481,2003200.0
2000-04-20,6.410638146484295,6.539495074237278,6.330102489833895,6.458959417586877,2088600.0
2000-04-24,6.523390269523611,6.523390269523611,6.426747696491251,6.483122428353711,919000.0
2000-04-25,6.515337230023684,6.587819471532186,6.434801542667245,6.579765411245718,1402800.0
2000-04-26,6.563656786079734,6.57976367352176,6.4106388976270114,6.442853286949432,3773800.0
2000-04-27,6.378423481193926,6.450905691888049,6.330102212210602,6.386477538056373,1475800.0
2000-04-28,6.442854509904247,6.442854509904247,6.225408415970374,6.249568751719423,2090600.0
2000-05-01,6.217353200349881,6.241514146045406,6.05628186754871,6.120710646444527,3108400.0
2000-05-02,6.136817675174507,6.330103401871629,6.072389509234391,6.305943070058481,2333200.0
2000-05-03,6.289835130807492,6.305942632002369,6.201246024769878,6.297888574185758,2229200.0
2000-05-04,6.289838173035475,6.29789162030898,6.136820217084315,6.209302471423142,1883400.0
2000-05-05,6.136818619978579,6.152926124772255,6.032122603792846,6.080443889296914,3053000.0
2000-05-08,6.104600352640641,6.160975041889252,5.95963598823274,5.9596359882327405,1713600.0
2000-05-09,6.040177620924972,6.2817847257619706,5.999909770118805,6.209302471423142,2641000.0
2000-05-10,6.201248748180278,6.346213250406692,6.201248748180278,6.289837893123703,1671600.0
2000-05-11,6.338156845809345,6.338156845809345,6.249567733617693,6.305943070058481,1202800.0
2000-05-12,6.281780447914997,6.346209211104799,6.169030419551955,6.225405740952588,1833400.0
2000-05-15,6.281783613802302,6.620033254923936,6.281783613802302,6.579765411245718,2750400.0
2000-05-16,6.6119774548406784,6.700566556502361,6.483120523838386,6.644191841200831,3072400.0
2000-05-17,6.603924837009755,6.764996174497798,6.499228221867172,6.684460505753777,2442800.0
2000-05-18,6.652247312621711,6.82942618440976,6.6361404217493885,6.716676104988002,2057800.0
2000-05-19,6.60392401186022,6.700566556502361,6.60392401186022,6.644191841200831,2069200.0
2000-05-23,6.65224671859319,6.684461111899672,6.531443204522714,6.531443204522714,1172000.0
2000-05-24,6.531442612252459,6.684460505753777,6.531442612252459,6.684460505753777,1448800.0
2000-05-25,6.748890425850442,6.7569438711967225,6.483122428353711,6.483122428353711,1390400.0
2000-05-26,6.491175298597853,6.507282802301824,6.378425230423816,6.475068409332323,1344400.0
2000-05-29,6.418692913775479,6.499228587044623,6.418692913775479,6.450907305970821,287800.0
2000-05-30,6.563657722118548,6.66835434873754,6.483122044546541,6.603925560904552,2252200.0
2000-05-31,6.571711269677595,6.6844613429279285,6.4992290358424905,6.4992290358424905,1637400.0
2000-06-01,6.571708513115134,6.893851093311349,6.571708513115134,6.789155123410505,2163200.0
2000-06-02,6.926067390678409,7.135460002857755,6.885799557011675,7.111299671320743,5727800.0
2000-06-05,7.071032604642344,7.079086049361565,6.942175031381027,7.022710707450128,2565600.0
2000-06-06,6.926063634856686,6.942170513813692,6.845528011195562,6.8455280111955625,2512800.0
2000-06-07,6.805263555203591,6.958281438504122,6.764995723515995,6.909960163366677,3121400.0
2000-06-08,6.901906972154188,7.038817985747001,6.869693194309692,6.942174808898234,1490200.0
2000-06-09,6.966335224345145,7.111299671320743,6.950228336653803,7.111299671320743,2820000.0
2000-06-12,7.111297599490167,7.1837791874225445,7.030761955620236,7.087136660553908,2200600.0
2000-06-13,7.071030498485371,7.087137383126262,6.901905137564702,6.958280462684346,4120200.0
2000-06-14,6.9421751178273,7.014657350079752,6.901907279291321,6.990497015621237,1618000.0
2000-06-15,6.990492379560804,7.006599258517811,6.837474571717059,6.8455280111955625,2042800.0
2000-06-16,6.845533075282082,6.869694026029066,6.6361404217493885,6.716676104988002,2255200.0
2000-06-19,6.700568060704464,6.9502291502130085,6.700568060704464,6.926068201409457,2723200.0
2000-06-20,6.974391641805388,6.974391641805388,6.829427747461095,6.893855940134566,1447400.0
2000-06-21,6.845531950156873,6.90996073193371,6.7730497242675325,6.80526411515595,3087600.0
2000-06-22,6.805262006645032,6.926065474218612,6.773047625737767,6.789155123410505,2471200.0
2000-06-23,6.797209509778988,6.99854865038596,6.789156067042369,6.99854865038596,1986200.0
2000-06-26,7.003418201086854,7.003418201086854,6.8654594226403285,6.873574499221734,2521600.0
2000-06-27,6.873576466384649,6.914152480044867,6.759964123448704,6.784309360160335,2550200.0
2000-06-28,6.808652606674597,6.816767682468464,6.727500610454734,6.735615686248602,1758600.0
2000-06-29,6.695038218381641,6.743729281596324,6.622001313989386,6.670692377204069,1170600.0
2000-06-30,6.65446494105794,6.65446494105794,6.548967078482443,6.597658780680804,1876200.0
2000-07-04,6.686923678522738,6.686923678522738,6.589540925173947,6.646347686079203,735600.0
2000-07-05,6.662581136022669,6.719387925069834,6.613890044797111,6.66258113602267,2911200.0
2000-07-06,6.71938601302225,6.71938601302225,6.524621084400906,6.58142723814267,1281600.0
2000-07-07,6.646348614234872,6.776191684358533,6.557081542221142,6.735615686248602,1654400.0
2000-07-10,6.662579277911347,6.841114054801663,6.662579277911347,6.719386051115802,2960600.0
2000-07-11,6.686926055650364,6.776193146931496,6.630119274550933,6.654465126327936,1953000.0
2000-07-12,6.735617140063642,6.735617140063642,6.573313112592229,6.654465126327936,1945200.0
2000-07-13,6.646351273692102,6.670696510815156,6.524623230654301,6.540853388736338,1729200.0
2000-07-14,6.573315730743655,6.638237615246896,6.573315730743655,6.613891753772937,746000.0
2000-07-17,6.532735948487604,6.630118100063469,6.492159948807556,6.532735948487604,1589000.0
2000-07-18,6.524618720284449,6.5651947065808205,6.475927660556888,6.492157807419271,1489600.0
2000-07-19,6.492160650866111,6.613888663069851,6.484045573880666,6.573312659001937,1829600.0
2000-07-20,6.548967303342264,6.654465169540047,6.492161141014679,6.638235014343803,3673200.0
2000-07-21,6.63823449902806,6.776192664908852,6.597658495046571,6.727501583959202,1431600.0
2000-07-24,6.6625796758887965,6.914150774705271,6.6625796758887965,6.8979206209006,2021400.0
2000-07-25,6.938498931273689,7.003420806357166,6.857346896989787,6.995305107616067,1860000.0
2000-07-26,6.91414653887275,7.084566145120562,6.91414653887275,7.060220310187932,2220800.0
2000-07-27,6.9871874837715975,7.043994258569814,6.970957330481057,7.003418256202799,2081200.0
2000-07-28,6.979071200297673,7.076453341482814,6.873573364729976,6.8898041343545335,1668600.0
2000-07-31,6.841112608858687,6.979070736220802,6.841112608858687,6.881688601511134,1099600.0
2000-08-01,6.930382962263771,6.930382962263771,6.849230938394501,6.906037107446667,1145600.0
2000-08-02,6.906033561865707,7.068337526276842,6.881688338688329,7.019646460781599,1543200.0
2000-08-03,6.979069977858386,7.100797942588473,6.93037891579444,7.027761039922332,1084400.0
2000-08-04,7.003416086793036,7.027761309187562,6.954724403723047,6.9709551711265325,676000.0
2000-08-08,7.068339884563012,7.076454961662991,6.979072798181848,7.035878957022399,1342000.0
2000-08-09,7.019652931543297,7.019652931543297,6.922270710785249,6.979076903037267,2012200.0
2000-08-10,6.9466114267357,6.954726503317106,6.8654594226403285,6.873574499221734,1280200.0
2000-08-11,6.849225344286237,7.100796288982115,6.849225344286237,7.060220310187932,1301000.0
2000-08-14,7.068340071823918,7.336141957202956,7.068340071823918,7.311796106117329,3208200.0
2000-08-15,7.295570909344318,7.360492191123408,7.198188057963985,7.352377108293663,3841800.0
2000-08-16,7.287454009737955,7.449758102434651,7.246877986563783,7.32803003291213,3272200.0
2000-08-17,7.319910743000961,7.376717519069181,7.181952579525111,7.222528582799264,2616200.0
2000-08-18,7.287447760326334,7.311792981868803,7.238756078960501,7.279332067338396,1832200.0
2000-08-21,7.279336204176228,7.279336204176228,7.149493091405368,7.214414957361198,734200.0
2000-08-22,7.303681050125263,7.384833061793321,7.1981831873005016,7.303681050125263,2095600.0
2000-08-23,7.287450440449872,7.319910747777837,7.222528587512589,7.295565517281863,2653400.0
2000-08-24,7.254991213765418,7.279336449965278,7.222530279691449,7.24687613503213,1627600.0
2000-08-25,7.295563349026793,7.295563349026793,7.222526440964224,7.263102432205596,1050800.0
2000-08-28,7.19006862256365,7.303681570826886,7.19006862256365,7.287451414992463,1409600.0
2000-08-29,7.271221371231991,7.303682305305959,7.238760437158023,7.24687613503213,2324800.0
2000-08-30,7.24687871283421,7.25499379445413,7.198186984832613,7.2306479304533315,1188400.0
2000-08-31,7.222526643794844,7.352369695585527,7.222526643794844,7.31990877785273,4191400.0
2000-09-01,7.336139786773458,7.376715780484439,7.319909017804749,7.360485011515728,1869600.0
2000-09-05,7.368603614132279,7.384833770366887,7.303681750912306,7.3442577606395965,1592200.0
2000-09-06,7.328025693414891,7.530905689144643,7.328025693414891,7.425407843708928,7891200.0
2000-09-07,7.401060762614469,7.547134582841804,7.24687248687957,7.31990877785273,4276400.0
2000-09-08,7.376716768561909,7.449753690852743,7.303679846271077,7.425407843708928,3453200.0
2000-09-11,7.384833735075241,7.514676841753904,7.352372803620383,7.498446685596861,2182400.0
2000-09-12,7.498448656692806,7.790595878300903,7.490333576481095,7.782480798089193,2973600.0
2000-09-13,7.750015588424853,8.074623571186104,7.685093744216367,8.017817421859123,3990400.0
2000-09-14,8.07462470032528,8.139546553612307,8.01781854305464,8.082739777200988,3694400.0
2000-09-15,8.009700251678504,8.115198074300602,7.847396290192491,7.952894112814589,2541600.0
2000-09-18,7.952899158990265,7.952899158990265,7.741903999008493,7.839286190033659,1719200.0
2000-09-19,7.790590605007395,8.139544390179557,7.782475530288614,8.042161636132656,2234000.0
2000-09-20,7.961010614252927,8.042162609544272,7.912319540906236,8.034047533843255,1991000.0
2000-09-21,7.952893892477544,7.961008966498919,7.701322882972162,7.814935776692791,2829000.0
2000-09-22,7.693213179991621,7.863632329980996,7.612061144840405,7.725673498739392,1310800.0
2000-09-25,7.750016458082638,8.050278628174077,7.750016458082638,7.887974618580724,2924000.0
2000-09-26,7.925559973353862,7.950072263857942,7.843853169504854,7.8928771271395695,1251400.0
2000-09-27,7.88470876617393,7.990927890093595,7.860196468846741,7.9010498821429795,1241800.0
2000-09-28,7.8928763524993935,8.129826185080953,7.8765352426827535,7.941900305322693,1474800.0
2000-09-29,7.95824429944297,8.146169609217266,7.860195742567481,8.088975085236731,1241000.0
2000-10-02,7.974585435098085,8.162511368745434,7.974585435098085,8.031780582604199,1836000.0
2000-10-03,8.023610211857456,8.048122509459066,7.966415681951866,8.023610211857456,1274800.0
2000-10-04,8.023606903950109,8.178849936886177,8.0072657945351,8.129825985267779,3987800.0
2000-10-05,8.129828940801787,8.301413145530924,8.105316644394655,8.252389176090254,4226000.0
2000-10-06,8.211539714883049,8.252393146300376,7.933736256570435,8.121662290439703,2693800.0
2000-10-10,7.966411781553221,8.02360628345607,7.770315366871094,7.770315366871094,2391800.0
2000-10-11,7.6804419695178225,7.713124825977733,7.280078380474613,7.41898036458582,4585200.0
2000-10-12,7.517028297939476,7.517028297939476,7.116664709570147,7.222883837042658,2841800.0
2000-10-13,7.222879155375541,7.353609872885525,7.165684037895825,7.312756484702828,2773000.0
2000-10-16,7.329096749344981,7.329096749344981,7.231048878310375,7.329096749344981,1634800.0
2000-10-17,7.345441105270563,7.35361166021835,7.133003559761153,7.133003559761153,2254400.0
2000-10-18,6.977762041728897,7.108492819481437,6.904225784438868,7.09215170602744,2498000.0
2000-10-19,7.182026586763744,7.296416211403419,7.034954123173691,7.0594664082298015,2778200.0
2000-10-20,7.116662156836026,7.239222356862042,7.05946764617325,7.1248327121630775,1862800.0
2000-10-23,7.165687094781912,7.231052793108565,7.133004868992084,7.173858274602868,1363000.0
2000-10-24,7.173857851556138,7.418978270765937,7.157516116251408,7.263735213925039,2751400.0
2000-10-25,7.288248938746181,7.508857752320345,7.288248938746181,7.41898036458582,4688400.0
2000-10-26,7.435317440948963,7.606901564911586,7.3862934945843985,7.50068311835058,3220000.0
2000-10-27,7.484344731958032,7.721294639211731,7.451661878651732,7.647758375115952,1709800.0
2000-10-30,7.566049169179556,7.990924881519374,7.566049169179556,7.941900305322693,2413600.0
2000-10-31,7.933732402660264,7.958244698953063,7.860196137155459,7.909220729741055,4995600.0
2000-11-01,7.917388536524224,7.917388536524224,7.802998899191248,7.868364584345342,1144200.0
2000-11-02,7.6967799178328145,7.999095436427693,7.6967799178328145,7.941900305322693,1487400.0
2000-11-03,7.974583812746038,7.974583812746038,7.876535898930403,7.933730411427284,3227600.0
2000-11-06,7.933729750414373,8.129826185080953,7.901046907407713,7.941900305322693,2376600.0
2000-11-07,7.909214646307952,8.007262509317702,7.892872920224255,7.925555749018541,1999000.0
2000-11-08,7.933726300373835,8.023603612028289,7.884702368868961,7.925555749018541,1689400.0
2000-11-09,7.884704774211177,7.917387612975831,7.827510273903006,7.852021935446522,1031800.0
2000-11-10,7.77031783203958,7.811171238752062,7.615074761857441,7.745806162036199,1210200.0
2000-11-13,7.500688122142376,7.574223779059021,7.353615561561658,7.47617582092102,3246800.0
2000-11-14,7.557880013022959,7.7131230785056974,7.533367720388081,7.664099116609437,2763400.0
2000-11-15,7.664099173861215,7.664099173861215,7.451660965101319,7.590562918780752,3188400.0
2000-11-16,7.525198868863479,7.533369427135048,7.402638624669046,7.41898036458582,2489200.0
2000-11-17,7.418976233111782,7.713120530700834,7.361781110314308,7.655925407903361,1157000.0
2000-11-20,7.655923482908777,7.655923482908777,7.451656574364005,7.598728997865494,1621600.0
2000-11-21,7.598727360162728,7.7212874788750305,7.533361714166967,7.623239633254389,2334600.0
2000-11-22,7.59873365234924,7.623245945738483,7.271906398484757,7.369954325294696,3072600.0
2000-11-23,7.435322573679585,7.435322573679585,7.32093287094823,7.378128034000772,1177000.0
2000-11-24,7.3862984047475155,7.427151824438183,7.361786103583629,7.3862984047475155,1959000.0
2000-11-27,7.418978993807489,7.476173514514474,7.304589329019994,7.345442736203134,2425600.0
2000-11-28,7.312756279208885,7.492510932812219,7.312756279208885,7.394463053278257,3737600.0
2000-11-29,7.38629270810633,7.410804366992009,7.19836687311663,7.312756484702828,2384400.0
2000-11-30,7.255566492101045,7.378126732688065,7.133006251514024,7.337273319159058,2515200.0
2000-12-01,7.337265776783608,7.369947975312103,7.206534489177709,7.296412405250009,1769400.0
2000-12-04,7.288244202443917,7.320927037664721,7.173855214230951,7.312756484702828,2723400.0
2000-12-05,7.337270581665643,7.647756034621587,7.304587738361494,7.5742197930306,3867000.0
2000-12-06,7.566050446244459,7.737634621774191,7.435319675525305,7.435319675525305,2811400.0
2000-12-07,7.435320442844102,7.615075193211791,7.304589658633641,7.443490999974714,4130200.0
2000-12-08,7.557880127044197,7.72129375141272,7.369954209670993,7.517026720952066,5071600.0
2000-12-11,7.525198142747511,7.680441228422252,7.484344731958032,7.647758375115952,2851600.0
2000-12-12,7.6314152493658,7.639585804696139,7.566049559976253,7.6314152493658,2619200.0
2000-12-13,7.631416382684734,7.655928052315909,7.492514427947386,7.517026720952066,2189400.0
2000-12-14,7.402635156868193,7.402635156868193,7.108490833269637,7.116661387713668,4425200.0
2000-12-15,6.912393944639748,7.173856032869476,6.912393944639748,7.0594664082298015,3585400.0
2000-12-18,7.108492771552515,7.394466618683938,7.108492771552515,7.369954325294696,2422000.0
2000-12-19,7.304589133947688,7.6150746462237775,7.288247397486732,7.517026720952066,3573000.0
2000-12-20,7.500685607864616,7.5905629765926035,7.369954209670993,7.517026720952066,5499000.0
2000-12-21,7.508858391532179,7.57422348664274,7.394468695871581,7.468004973322944,2588800.0
2000-12-22,7.5634710871240785,7.637542201447572,7.530550522101686,7.5634710871240785,1252800.0
2000-12-27,7.505861062545254,7.645773327812912,7.4894010915291265,7.538781632485152,600400.0
2000-12-28,7.555243062603576,7.670464128207869,7.505861888307205,7.670464128207869,1382000.0
2000-12-29,7.6704584122261394,7.736299510285082,7.5881573536060865,7.653998451665029,923000.0
2001-01-02,7.703386011658249,7.728076603004839,7.20957920798903,7.20957920798903,2014800.0
2001-01-03,7.201346320744505,7.744533460499148,7.119045219935996,7.728073491500473,5366400.0
2001-01-04,7.612850342869326,7.942054682020431,7.612850342869326,7.867983580129942,5211600.0
2001-01-05,7.826832141728389,7.876212661366535,7.68692056476908,7.736301084407225,2522400.0
2001-01-08,7.686919000694499,7.81037058862458,7.612847922355002,7.653998451665029,1961800.0
2001-01-09,7.629311476491985,7.670462025184839,7.423558733027719,7.489399862099301,1938200.0
2001-01-10,7.423558247571104,7.547009885576659,7.415328263952232,7.5058593395748066,4256000.0
2001-01-11,7.481171106021063,7.588162173441178,7.448250536081164,7.538781632485152,3084600.0
2001-01-12,7.571702202425051,7.571702202425051,7.4647105070972914,7.538781632485152,1498800.0
2001-01-15,7.505856294986032,7.6704584122261394,7.505856294986032,7.653998451665029,1075800.0
2001-01-16,7.645768944100997,7.695149456744638,7.563467880392498,7.662228905679782,1202200.0
2001-01-17,7.719846090008625,7.752766039020762,7.604624384742808,7.686925513088709,2552600.0
2001-01-18,7.67046168151031,7.826833885118415,7.67046168151031,7.777453354480992,4027600.0
2001-01-19,7.777454405551209,7.859755510371856,7.752763822941975,7.859755510371856,3278200.0
2001-01-22,7.777454780118997,7.983207552079819,7.777454780118997,7.983207552079819,1773600.0
2001-01-23,7.983206159206188,8.19718887912918,7.950285595854761,8.180728911407225,2682000.0
2001-01-24,8.1478083480558,8.205418862990156,8.114887784704374,8.180728911407225,2502200.0
2001-01-25,8.188959106756512,8.435862396407462,8.164268526628403,8.345331315783621,3458800.0
2001-01-26,8.205421980677505,8.345334271104496,8.131351469877767,8.246572543525252,2960200.0
2001-01-29,8.174144703353797,8.411171630126196,8.174144703353797,8.386481678452054,3944800.0
2001-01-30,8.39471328589315,8.5510855217021,8.304182189764067,8.542855536219028,2332800.0
2001-01-31,8.526395063878708,8.723917857941942,8.477014522339811,8.653138851503387,4700800.0
2001-02-01,8.641611758398007,8.690992271435967,8.575770655742534,8.674532309725743,3517800.0
2001-02-02,8.633386830396688,8.929670709937508,8.592236274129696,8.605404125623151,3320200.0
2001-02-05,8.67453392266766,8.723914444887429,8.559312285549929,8.625153400447893,2475400.0
2001-02-06,8.674536784191426,8.707457352500121,8.57577507926534,8.641616215882731,2915000.0
2001-02-07,8.567542612153916,8.600463170925549,8.503347867898322,8.559312629437867,3815600.0
2001-02-08,8.559314316511678,8.559314316511678,8.394712118117221,8.411172086793645,1420600.0
2001-02-09,8.394704174598354,8.427624708707583,8.271252642618967,8.361783640489126,1058000.0
2001-02-12,8.345334965114278,8.542857808791288,8.345334965114278,8.493476626941177,1008400.0
2001-02-13,8.49347103097398,8.658073187604542,8.48524104872393,8.500055267936979,2543400.0
2001-02-14,8.493470441419936,8.574125768849667,8.427629960082308,8.468780496383584,1970200.0
2001-02-15,8.427629960082308,8.493470441419936,8.394709405459821,8.468780496383584,1508600.0
2001-02-16,8.468783530940893,8.58400519945247,8.370021831684866,8.444092949149992,2270800.0
2001-02-19,8.468783930554698,8.551085036531115,8.452323332614851,8.551085036531115,2114400.0
2001-02-20,8.477012757072291,8.584004431382814,8.32887053539734,8.386481678452054,2158000.0
2001-02-21,8.279493275969655,8.312413852452009,7.869634013883044,8.098431047178362,4047200.0
2001-02-22,7.999665605098122,8.02435618297797,7.604620754372925,7.93217873718835,3934600.0
2001-02-23,7.835065005479064,7.867985573315383,7.66223280922289,7.752763899842066,2756400.0
2001-02-26,7.892675453493258,8.049047665863425,7.752763209622033,7.979914416771251,1664000.0
2001-02-27,7.933827765773009,8.164270515506987,7.793915490809252,8.024358868450918,2323400.0
2001-02-28,7.951936025937099,7.958519639639904,7.777457390702041,7.807085850042103,2419200.0
2001-03-01,8.065509502957802,8.254802324088256,7.942057826892121,8.114890047802534,9297000.0
2001-03-02,8.114889730012285,8.25480200081885,8.049049215433612,8.149456047259164,2973000.0
2001-03-05,8.18896156111522,8.287722655412816,8.164270973586959,8.221882135183659,2094600.0
2001-03-06,8.33710111639586,8.353561084117816,8.164268315777752,8.180728911407225,3150600.0
2001-03-07,8.238338627821523,8.477011904101003,8.19718808459773,8.477011904101003,1803200.0
2001-03-08,8.411172521626035,8.477013655550628,8.386482567335005,8.434217358034955,2577200.0
2001-03-09,8.37002145508252,8.402942020019962,8.271260388177748,8.30418095311519,2209800.0
2001-03-12,8.213647958814132,8.2465678881822,7.991434668135239,7.991434668135239,2089200.0
2001-03-13,8.01612624921427,8.197188395094319,7.966745721056756,8.188958411719312,2102400.0
2001-03-14,8.065510470696008,8.180732174430362,7.942058779818008,8.098431047178362,2520200.0
2001-03-15,8.098430453357802,8.230112121723838,8.098430453357802,8.221882135183659,1629400.0
2001-03-16,8.230112725200007,8.263033301682363,8.098431047178362,8.098431047178362,4005600.0
2001-03-19,8.098430453357802,8.221882135183659,8.098430453357802,8.221882135183659,2529400.0
2001-03-20,8.230112522007325,8.230112522007325,8.131351422906338,8.139581409846794,1967200.0
2001-03-21,8.123117667088268,8.1642682137866,8.081967120389933,8.090197732055609,2473200.0
2001-03-22,8.016126877711732,8.024356861732,7.711612445701485,7.933825781693967,5436200.0
2001-03-23,8.002959467025368,8.032587915771163,7.900906270182971,8.007897960421412,2066800.0
2001-03-26,8.117367149678243,8.29318285396129,8.044387368342454,8.29318285396129,3493600.0
2001-03-27,8.276596131552294,8.366162018909268,8.226836531918918,8.30147529864939,3337200.0
2001-03-28,8.301473463361871,8.32635325767814,8.226834713132513,8.226834713132513,2331800.0
2001-03-29,8.135612369125,8.293182972139583,8.102439510692513,8.119026256268581,2459600.0
2001-03-30,8.135612468006853,8.392701016723956,8.127319411477849,8.260010214100902,2763800.0
2001-04-02,8.268303723491083,8.442461083737204,8.251717609524638,8.437484743371519,3155400.0
2001-04-03,8.400990486484524,8.434162695939445,8.218540170885765,8.291520550213004,4436000.0
2001-04-04,8.226837255274608,8.226837255274608,8.094146454264305,8.119026256268581,4185600.0
2001-04-05,8.24342410104289,8.260010214100902,8.130636760633381,8.260010214100902,1516200.0
2001-04-06,8.193664665339845,8.309768715613064,8.127318951424046,8.210250777458985,1426000.0
2001-04-09,8.185369079414423,8.3130841378337,8.185369079414423,8.30976678963482,893800.0
2001-04-10,8.367819337829385,8.459044197731615,8.309766694095623,8.435823393325897,3385800.0
2001-04-11,8.459044489920096,8.517096502939594,8.417578585557742,8.467337544248668,4378400.0
2001-04-12,8.45904532056435,8.45904532056435,8.220201915762747,8.326354540119015,4358600.0
2001-04-16,8.251716331735604,8.357868963210235,8.251716331735604,8.30147529864939,1539600.0
2001-04-17,8.29318068135989,8.334646584766688,8.29318068135989,8.30976678963482,1836200.0
2001-04-18,8.342940696063408,8.600029203218133,8.334647640875106,8.44245925648171,6650000.0
2001-04-19,8.392699659912783,8.48392516514278,8.359527439159569,8.44245925648171,4085000.0
2001-04-20,8.425874757367344,8.45904761967472,8.359529665472317,8.450754562277806,2597400.0
2001-04-23,8.447437212775098,8.483927424585183,8.392701895059972,8.450754562277806,1943000.0
2001-04-24,8.43416469421489,8.518755493437002,8.43416469421489,8.467337544248668,2752000.0
2001-04-25,8.459044193596693,8.508803150544544,8.342939538905394,8.396015844012364,4257400.0
2001-04-26,8.379432090415996,8.41758065588577,8.35123493950029,8.397677194057984,1607600.0
2001-04-27,8.394357303717431,8.500509911622581,8.376112205598837,8.41757810760675,2396000.0
2001-04-30,8.434163389471747,8.508802132321462,8.243420638544022,8.268299797681,4774000.0
2001-05-01,8.260010214100902,8.284890016407575,8.193665129149203,8.260010214100902,2196400.0
2001-05-02,8.235130578357314,8.268302802595594,8.102439150525717,8.210250777458985,1882600.0
2001-05-03,8.193664852091835,8.193664852091835,8.011214451024744,8.0609734212359,6099000.0
2001-05-04,7.961450511922396,8.160486901264303,7.919984623839467,8.128972421380965,3404600.0
2001-05-07,8.168786646613166,8.266646247993059,8.128979083035007,8.168786646613166,3046000.0
2001-05-08,8.19366249767009,8.243421453583178,8.128975158991679,8.226834713132513,1406400.0
2001-05-09,8.152196580150452,8.334646295725316,8.152196580150452,8.318060188025584,1614800.0
2001-05-10,8.334648317185838,8.459046053263238,8.334648317185838,8.459046053263238,1625200.0
2001-05-11,8.409287719078298,8.409287719078298,8.155515888107484,8.223520596365274,4795600.0
2001-05-14,8.235131095262219,8.284890067462541,8.187030481290051,8.27659701088243,2014400.0
2001-05-15,8.26000999600152,8.326355711921064,8.210251025421679,8.29318285396129,1207200.0
2001-05-16,8.243427881794108,8.376118745274265,8.226841128409122,8.376118745274265,1572600.0
2001-05-17,8.367819143844232,8.425871153512748,8.253372849469944,8.318060188025584,1164000.0
2001-05-18,8.293183124042653,8.318062926502645,8.260010265002549,8.27659701088243,1025800.0
2001-05-22,8.334651189781516,8.334651189781516,8.153859725729204,8.243426278427375,904000.0
2001-05-23,8.22518033391056,8.32469829387289,8.201959518767334,8.284891362975861,798400.0
2001-05-24,8.268299330820088,8.41757680809072,8.251713225665286,8.40928375551332,5371400.0
2001-05-25,8.367824924789103,8.541981706831,8.359531865209943,8.498857417387438,1477000.0
2001-05-28,8.500510074561852,8.541975977364594,8.434164376989681,8.447433769591902,616000.0
2001-05-29,8.367823079439123,8.367823079439123,8.127320608362012,8.127320608362012,3528000.0
2001-05-30,8.127318090463724,8.19366379735125,8.019506474951385,8.135611145644777,4220200.0
2001-05-31,8.177077353426872,8.392699959620524,8.143904498769485,8.334647938509779,2716000.0
2001-06-01,8.33464651981471,8.55856214337866,8.251714713647399,8.523730936641062,3568400.0
2001-06-04,8.517095489947062,8.653103589461711,8.41757758440151,8.64149318823871,2915800.0
2001-06-05,8.633201485834403,8.7327200396722,8.633201485834403,8.66637433711367,2678000.0
2001-06-06,8.624909520861682,8.624909520861682,8.541977698545702,8.608323409486323,1803200.0
2001-06-07,8.623247938430223,8.7426692876622,8.5436328619831,8.671347896521194,2129600.0
2001-06-08,8.707839604726638,8.832237313365589,8.649787593782913,8.68627715806777,1423000.0
2001-06-11,8.682958473094393,8.757597213330378,8.666372367583895,8.741011107819878,1406200.0
2001-06-12,8.691254108395022,8.857117731587907,8.641494515261547,8.857117731587907,2859200.0
2001-06-13,8.85712057579204,9.072743228639771,8.840533828514697,9.072743228639771,5928800.0
2001-06-14,9.039567543011731,9.039567543011731,8.865410863681097,8.881996973057532,3162200.0
2001-06-15,8.807362319505097,8.815656010777548,8.633205559020382,8.649792308845475,2555400.0
2001-06-18,8.633202902015796,8.741014528178837,8.633202902015796,8.716134727458254,1722600.0
2001-06-19,8.70784590135746,8.83887840105924,8.70784590135746,8.805705528224372,1674000.0
2001-06-20,8.749306014711495,8.832237825277481,8.624908298862517,8.624908298862517,2206800.0
2001-06-21,8.616617035869243,8.79906680396056,8.616617035869243,8.79906680396056,1757400.0
2001-06-22,8.7493089007444,8.88531706431849,8.724429096279993,8.84053379591438,1817400.0
2001-06-25,8.807362157019098,8.840535023337473,8.774189923420524,8.823948906538185,1137000.0
2001-06-26,8.833970867126343,8.833970867126343,8.668616123545668,8.697010127880288,2645800.0
2001-06-27,8.685312718904907,8.685312718904907,8.351262229716257,8.493233432761135,3001600.0
2001-06-28,8.484885467245364,8.601803309562822,8.484885467245364,8.546684652426356,1791800.0
2001-06-29,8.560043501818612,8.655247837110684,8.526638326576492,8.626853852302853,1303000.0
2001-07-03,8.626856198582988,8.74377338800275,8.523300063452774,8.702017066881151,4322400.0
2001-07-04,8.710367281711475,8.727069552310128,8.626854654416642,8.660259195613948,788400.0
2001-07-05,8.620174395907812,8.635206695884385,8.561715168376317,8.608482677831683,1960200.0
2001-07-06,8.585099557456019,8.626855877021171,8.518289191291423,8.568396647339435,1413800.0
2001-07-09,8.610152966904588,8.610152966904588,8.459830598760558,8.568396647339435,1788400.0
2001-07-10,8.635205272956759,8.702014988504041,8.493233432761135,8.493233432761135,1554400.0
2001-07-11,8.434775451309047,8.56004439365522,8.418073180523207,8.534990350325671,916000.0
2001-07-12,8.601798887337498,8.693662631519711,8.543340314808088,8.693662631519711,1350000.0
2001-07-13,8.653577034098193,8.852336820119083,8.626853023900843,8.852336820119083,1563200.0
2001-07-16,8.802232580608315,8.852340038300593,8.768827396429833,8.810583717365214,1149200.0
2001-07-17,8.810581287194221,8.935850215448168,8.785527246683145,8.927499080994716,2038200.0
2001-07-18,8.852336277363236,8.894092580558345,8.785525937390812,8.793877707750331,2691600.0
2001-07-19,8.768830358600653,8.79054383122426,8.676966548940772,8.70034999461953,1926200.0
2001-07-20,8.676964793532983,8.800563163444817,8.64355960482809,8.800563163444817,713400.0
2001-07-23,8.835641498303886,8.86069491916095,8.785533382287436,8.840652055045068,1192800.0
2001-07-24,8.835639453617311,8.960908440367174,8.827287678113176,8.952556664863037,2583000.0
2001-07-25,8.954221862082496,8.954221862082496,8.81893120880019,8.843985245865642,3590800.0
2001-07-26,8.718720221240678,8.718720221240678,8.409723054016233,8.451479376304599,5518800.0
2001-07-27,8.409721407979497,8.56004439365522,8.409721407979497,8.534990350325671,2065400.0
2001-07-30,8.518290142954266,8.560046467184433,8.434777494493929,8.501587868122575,1141000.0
2001-07-31,8.453149865683434,8.585099995152783,8.434776982193915,8.50993848867335,1404000.0
2001-08-01,8.493237381762498,8.64356042665164,8.461502799908585,8.606814651867396,2964800.0
2001-08-02,8.635206785865998,8.767156905129678,8.526640102998243,8.752124604996462,2032600.0
2001-08-03,8.752126724093284,8.752126724093284,8.62685773836953,8.67696520522883,1492200.0
2001-08-07,8.671951438801763,8.758804652917982,8.518288501085168,8.732080636047671,900600.0
2001-08-08,8.675290687395666,8.735419875401337,8.61850208062928,8.626853852302853,1347400.0
2001-08-09,8.636881236841235,8.755469089856645,8.626860122989964,8.735426225002914,976200.0
2001-08-10,8.68531567556045,8.71872086328126,8.546684369521929,8.585100749548984,1370000.0
2001-08-13,8.616834130951222,8.620174712974539,8.52664032777428,8.568396647339435,809600.0
2001-08-14,8.560042483806289,8.688651979045455,8.55503193111861,8.6435550934044,2437600.0
2001-08-15,8.601800096607745,8.651907542555893,8.476531163162,8.493233432761135,1424000.0
2001-08-16,8.484882193256313,8.585097721066672,8.426423613229986,8.551692545129885,2043600.0
2001-08-17,8.476531606467772,8.493233876940403,8.284452310278636,8.326208623610988,3299600.0
2001-08-20,8.23434534305612,8.785528583832948,8.175886755833885,8.695335425997332,7987000.0
2001-08-21,8.661927736355166,8.843985245865642,8.661927736355166,8.843985245865642,2815200.0
2001-08-22,8.808915428596716,8.985961855426538,8.777180210843435,8.952556664863037,2801400.0
2001-08-23,8.91079848153827,9.19474158651067,8.869042161311475,9.111228946057077,4820000.0
2001-08-24,9.086178171587507,9.194744253375408,9.044421839249608,9.186393114338042,2106800.0
2001-08-27,9.146309044019306,9.436933470172942,9.111233868993365,9.353420784596189,2509600.0
2001-08-28,9.328363200727866,9.520442559866265,9.263223432525573,9.328363200727866,3666000.0
2001-08-29,9.311660695745672,9.393503375032289,9.196413465387923,9.244850319301458,2628600.0
2001-08-30,9.178036355618714,9.26154896916001,9.106215457001143,9.236494930237352,1772800.0
2001-08-31,9.186389337039426,9.27825310297966,9.169687065832402,9.171357038092784,1417800.0
2001-09-04,9.203097695697544,9.395177127384564,9.168022520671604,9.353420784596189,3307800.0
2001-09-05,9.328361888362474,9.370118209504923,9.233157527129766,9.303308477967546,2853600.0
2001-09-06,9.253199708944193,9.545493915526263,9.253199708944193,9.520439871530334,2998200.0
2001-09-07,9.411877274172484,9.53547630112915,9.23650080168283,9.269905995764448,3697600.0
2001-09-10,9.1863899520349,9.403522678016463,9.152984770233694,9.386820405691283,2715600.0
2001-09-11,9.386820405691283,9.386820405691283,9.386820405691283,9.386820405691283,0.0
2001-09-13,8.835638465569879,9.119580960730149,8.835638465569879,9.061122361644433,5953800.0
2001-09-14,8.93585091624044,8.93585091624044,8.493233746837383,8.668610769867389,4553400.0
2001-09-17,8.501587703918938,8.86904284032646,8.456490798163264,8.628526646780474,4772000.0
2001-09-18,8.610149922135026,8.73541883653219,8.59010707423366,8.6435550934044,2693200.0
2001-09-19,8.643559376729009,8.643559376729009,8.277774194798301,8.317859910465549,4012200.0
2001-09-20,8.184241030022191,8.242699639661927,8.017215702878882,8.067323173591662,4841400.0
2001-09-21,7.683163040793572,8.067321065403073,7.516137757298057,7.988819615422787,4237600.0
2001-09-24,8.067321223856277,8.518289625581975,8.067321223856277,8.50993848867335,3944200.0
2001-09-25,8.454819407150145,8.63520701350403,8.35293388546703,8.568396647339435,2920600.0
2001-09-26,8.645785706661183,8.645785706661183,8.413616147377413,8.504465189068405,1976800.0
2001-09-27,8.496055216731806,8.60541063959967,8.336228307070996,8.596998190317702,2256800.0
2001-09-28,8.622231653480746,8.689527376756331,8.563348376949294,8.689527376756331,2174600.0
2001-10-01,8.664292790773123,8.782060005605588,8.580173443289889,8.731588525471587,1388800.0
2001-10-02,8.706349738096565,8.76523300618349,8.580170756385021,8.706349738096565,3110800.0
2001-10-03,8.681115070793204,9.00076879886666,8.634008448804119,8.933473074499746,2297200.0
2001-10-04,8.916648555986681,9.057969049337652,8.798881371230953,8.800564117147484,2669000.0
2001-10-05,8.750094138376756,8.807295319653756,8.630644820403505,8.630644820403505,3193800.0
2001-10-09,8.563350589571288,8.723176850532882,8.512878463183682,8.677752963631633,2464800.0
2001-10-10,8.639054024471948,8.812340262432519,8.588582560143227,8.706349738096565,1840800.0
2001-10-11,8.719810388052386,8.815706376563366,8.613819848516194,8.689527376756331,2851800.0
2001-10-12,8.596996579722054,8.639056251133178,8.437170341783501,8.580172967869466,2198000.0
2001-10-15,8.453998199739493,8.578495172029294,8.437174579437078,8.55998880462865,1683200.0
2001-10-16,8.559985592925962,8.580174058070154,8.484278046410573,8.554937995305112,2858000.0
2001-10-17,8.655884296080732,8.655884296080732,8.411937966690713,8.496057346357622,3370000.0
2001-10-18,8.479230786030413,8.496054399416382,8.353051760296506,8.411935048927111,2420400.0
2001-10-19,8.395112011578567,8.43717168970916,8.369875947988307,8.418665328646938,1964600.0
2001-10-22,8.405208236086196,8.405208236086196,8.193227682369631,8.218463111123068,4389800.0
2001-10-23,8.285753527000328,8.300895031198007,8.0754552141323,8.176398147597146,3632800.0
2001-10-24,8.17640084179063,8.17640084179063,7.856747685970508,8.008162136060124,6452000.0
2001-10-25,7.991337385386283,8.142752455715984,7.932454103468977,8.125928202468438,2499200.0
2001-10-26,8.067047244006801,8.326135042624204,8.067047244006801,8.260521398730324,3175400.0
2001-10-29,8.176399160088511,8.18649371139682,7.974513268159094,8.043491097650218,2991200.0
2001-10-30,7.974514358815225,8.040127346843985,7.8988068180975475,7.940866491631848,2450600.0
2001-10-31,8.016577077747224,8.287440939110986,8.016577077747224,8.213416116610198,5529400.0
2001-11-01,8.277346305827818,8.487644735133504,8.25547508948166,8.487644735133504,3547000.0
2001-11-02,8.470819152445447,8.655882126392617,8.44558372993886,8.596998190317702,2760000.0
2001-11-05,8.664292589935624,8.798883414433059,8.622232917168947,8.718128919734598,2207600.0
2001-11-06,8.718127683128195,8.899825751761865,8.68111497097402,8.849353638177234,2997200.0
2001-11-07,8.792153575517306,8.91833259184768,8.714763932861798,8.85776720310402,3637600.0
2001-11-08,8.87459397657892,8.941889732639343,8.731591297175386,8.824122480423549,3047000.0
2001-11-09,8.773649314554048,8.95871164583114,8.71644812532262,8.899828351819275,2515000.0
2001-11-12,8.773648872364468,8.933475131421405,8.773648872364468,8.925063324383629,1355000.0
2001-11-13,9.032733334087188,9.169006878365922,8.985626715127422,9.11012360466622,4662800.0
2001-11-14,9.11853826929337,9.175739456734275,9.00750074564687,9.03610101847745,2615600.0
2001-11-15,9.036100025670496,9.169008746853851,9.026006114853324,9.031053070261912,2061000.0
2001-11-16,9.051240710175732,9.051240710175732,8.857766616352961,9.005816190292226,1835000.0
2001-11-19,8.983948213627164,9.16059874734538,8.93347608246784,9.101714808252767,1983200.0
2001-11-20,9.012548589503156,9.175740360704694,9.010866484609656,9.071431887472878,1433200.0
2001-11-21,9.017592991312814,9.017592991312814,8.876272474441242,8.883002175668372,1760000.0
2001-11-22,8.85776757534084,8.933474474896823,8.85776757534084,8.90823905563806,1476000.0
2001-11-23,8.925064932859069,9.20938881114678,8.925064932859069,9.152187614489476,1160200.0
2001-11-26,9.212754634143586,9.312015532728422,9.160601026911191,9.16901283693771,2792200.0
2001-11-27,9.143774489699002,9.16059874734538,8.970488807510064,9.101714808252767,2825200.0
2001-11-28,9.068062755575449,9.071426963536368,8.916647726155361,8.94188377831853,3749400.0
2001-11-29,8.933472500008007,9.1336769141461,8.933472500008007,9.11012360466622,1452200.0
2001-11-30,9.04282933619367,9.093300813435098,8.94188638171081,9.078159306084704,1352200.0
2001-12-03,8.941889480580757,9.02600885239514,8.920018264210654,8.999090679085732,1996400.0
2001-12-04,9.068068017064633,9.110127700554209,9.000772266769374,9.059655566942846,1657600.0
2001-12-05,9.084889557309609,9.32042398772951,9.084889557309609,9.296870031263769,3080200.0
2001-12-06,9.26994726966579,9.32041936671748,9.185827963618808,9.19592251138502,1546600.0
2001-12-07,9.195929310696124,9.290143234169468,9.169011138529434,9.227894439587873,1326800.0
2001-12-10,9.23462275188251,9.404544209532276,9.211069435007431,9.269952727195124,2617400.0
2001-12-11,9.278364520048116,9.379307482882956,9.184150617430484,9.253128458449554,1799600.0
2001-12-12,9.337248180530642,9.337248180530642,9.22284580913852,9.303600310983596,1323600.0
2001-12-13,9.286777673506029,9.362485227501791,9.211070119510254,9.263224354880627,1943800.0
2001-12-14,9.253129813647554,9.283412835289148,9.170692556561036,9.20602317632943,1814000.0
2001-12-17,9.185832325209814,9.480250036168844,9.185832325209814,9.47183822992595,2061000.0
2001-12-18,9.446608216756143,9.598022741110018,9.446608216756143,9.505491535930425,2753600.0
2001-12-19,9.421368560842636,9.513899730852096,9.421368560842636,9.444921879559974,2218600.0
2001-12-20,9.412957148867084,9.461746534993408,9.212752647790044,9.278366292121907,2710600.0
2001-12-21,9.303603722701904,9.362487676447463,9.084893453112594,9.16901283693771,4702200.0
2001-12-24,9.084891862499758,9.202659107591836,9.0512439865049,9.152187614489476,1541000.0
2001-12-27,9.15218422660306,9.399494643791082,9.118536363063711,9.379306182379322,1130200.0
2001-12-28,9.362486020590998,9.438192939220045,9.295190268720896,9.328838144655949,1034600.0
2001-12-31,9.312013807831256,9.33220291829116,9.20265901418276,9.227894439587873,803400.0
2002-01-02,9.202660718823749,9.253132220762827,9.16901283693771,9.16901283693771,790600.0
2002-01-03,9.202657707250838,9.394449736923304,9.18078649491528,9.354072163517635,1596000.0
2002-01-04,9.3708978864621,9.480252681695244,9.3708978864621,9.396133312232893,1969000.0
2002-01-07,9.36248383224041,9.55595795053032,9.36248383224041,9.52231008245999,1989000.0
2002-01-08,9.497074290434307,9.513897902920096,9.40454313820312,9.47183822992595,1328800.0
2002-01-09,9.455020027812465,9.539139421935744,9.455020027812465,9.505491535930425,3741200.0
2002-01-10,9.42136608114462,9.507167525572006,9.40454246985443,9.438189692434811,2192600.0
2002-01-11,9.42136609676458,9.520626943812392,9.404542485446497,9.45501396118038,1208200.0
2002-01-14,9.44491642868007,9.463422780357478,9.350703208183347,9.37089166374987,1297000.0
2002-01-15,9.37089385528543,9.429777131866691,9.36248205031376,9.394447165917931,1694200.0
2002-01-16,9.354070985037032,9.354070985037032,9.22789196648826,9.295187699759476,1572000.0
2002-01-17,9.328834707960109,9.404542240478737,9.253127175441485,9.379306182379322,1287000.0
2002-01-18,9.3204261853719,9.37089767756824,9.295190118383807,9.3372498021774,1072000.0
2002-01-21,9.3288350812564,9.404542616804488,9.236303934155243,9.37257685636216,1199600.0
2002-01-22,9.384354035468895,9.49707429284728,9.384354035468895,9.414637051374749,1286600.0
2002-01-23,9.429778556931804,9.480250036168844,9.39613069018055,9.47183822992595,1985200.0
2002-01-24,9.46342955478572,9.589608615516196,9.46342955478572,9.49539468579668,2082600.0
2002-01-25,9.486982755195571,9.513900928801924,9.446605815675987,9.4634294335125,1667200.0
2002-01-28,9.488660444353082,9.581191576692255,9.404541116448462,9.497072248787635,2454800.0
2002-01-29,9.497076728949017,9.55596002954811,9.244718626187469,9.3372498021774,4074000.0
2002-01-30,9.202657637613935,9.237987612964202,8.849355958772012,9.05292528722302,7188800.0
2002-01-31,9.08488887525322,9.202656081621688,9.01759314539134,9.160596410902926,2873000.0
2002-02-01,9.16059758482086,9.278364806281038,9.16059758482086,9.219480874661086,2381400.0
2002-02-04,9.185832405028398,9.185832405028398,8.916650752238727,8.921697707672381,2633200.0
2002-02-05,8.832531050405683,8.852719513108307,8.73158809511291,8.773647766781508,2322000.0
2002-02-06,8.731589547937098,8.731589547937098,8.453995412024392,8.565032938033522,3765000.0
2002-02-07,8.580174153020009,8.773648924947064,8.565032643549372,8.655881700373193,2335400.0
2002-02-08,8.748416562731576,8.748416562731576,8.622237477692178,8.66429717270531,1742400.0
2002-02-11,8.664293655982888,8.822437814002834,8.639057592505987,8.807296304272645,1249200.0
2002-02-12,8.782061913449361,8.782061913449361,8.708036460843584,8.714766164131351,1003800.0
2002-02-13,8.706351778202393,8.723175389660977,8.596996378382682,8.68111571923488,2232400.0
2002-02-14,8.64410793706884,8.69794429059913,8.34296039328507,8.462409762569152,2988000.0
2002-02-15,8.437169308557305,8.553253756395488,8.420345056985381,8.553253756395488,768000.0
2002-02-18,8.53137831185082,8.731582634527912,8.53137831185082,8.723170192031468,607600.0
2002-02-19,8.66429270460625,8.66429270460625,8.538113684636256,8.590267910597873,1694200.0
2002-02-20,8.55493902336177,8.580175089159459,8.45567814861991,8.536433302460587,2040800.0
2002-02-21,8.411935112969873,8.411935112969873,8.226872797196423,8.319403955083148,4554000.0
2002-02-22,8.364828418022627,8.420346855620096,8.336227505130825,8.411935048927111,2108000.0
2002-02-25,8.4035238956316,8.470818996187571,8.20163731040416,8.428759317672679,5382000.0
2002-02-26,8.454000775722513,8.528025626100913,8.369881365018806,8.457365629164281,4367000.0
2002-02-27,8.487642359839196,8.66429286266378,8.428758431044537,8.467453895974021,3833800.0
2002-02-28,8.655883872433773,8.89983018988427,8.630647803056863,8.798886554156528,4916400.0
2002-03-01,8.748412889472055,9.026007016715278,8.731589275242662,9.00918276070614,2700000.0
2002-03-04,9.059653697606455,9.303599939866974,9.0192767691844,9.253128458449554,4162400.0
2002-03-05,9.236305039007672,9.32883619717746,9.140409029768836,9.192562616889774,4911800.0
2002-03-06,9.143771779383508,9.401177389946838,9.118536363063711,9.379306182379322,2508800.0
2002-03-07,9.35743799968509,9.404545280579862,9.194246867702674,9.2396707601179,2256000.0
2002-03-08,9.256491057705162,9.28677406754488,9.11012360466622,9.11012360466622,1334400.0
2002-03-11,9.143773401763008,9.143773401763008,9.064701646462405,9.06974860226592,2555800.0
2002-03-12,8.916653130997256,9.042832184737785,8.916653130997256,8.958712815577433,2946600.0
2002-03-13,8.95870878111595,9.11853563890022,8.941885171572158,9.01422784781368,2059200.0
2002-03-14,9.026009079481202,9.07984542745449,8.975536941698842,9.000773010590022,2368800.0
2002-03-15,8.967125132661744,9.093304193557866,8.967125132661744,9.000773010590022,5649400.0
2002-03-18,9.002456765423233,9.101717670522689,9.002456765423233,9.056293765042266,1245800.0
2002-03-19,9.093303507818597,9.379309485970992,9.068068082610347,9.3372498021774,3570400.0
2002-03-20,9.269951865654038,9.32547094322518,9.194244966100207,9.296870031263769,1986400.0
2002-03-21,9.303604131966727,9.394453224521492,9.261544438203968,9.320428394539832,1474200.0
2002-03-22,9.253128813513326,9.418002668085997,9.253128813513326,9.418002668085997,5283200.0
2002-03-25,9.42136916976458,9.572784288133452,9.295190118383807,9.3372498021774,2265800.0
2002-03-26,9.398262874950897,9.508431482232218,9.330466311580892,9.466058791764953,2474600.0
2002-03-27,9.457584382982688,9.549109549565411,9.381313410830424,9.466058791764953,2811800.0
2002-03-28,9.42368647332474,9.6931768211977,9.42368647332474,9.567754014534495,3996000.0
2002-04-01,9.559282425171943,9.644027834449863,9.48470605121143,9.508434662360264,1537400.0
2002-04-02,9.508437999889384,9.615217434095626,9.423692560865211,9.45759086578616,3540400.0
2002-04-03,9.491482664667693,9.494872557491789,9.415211692515424,9.466058791764953,847800.0
2002-04-04,9.406742595790575,9.483013611013655,9.3304715805675,9.44911531018603,2523200.0
2002-04-05,9.450808117620786,9.649112719082218,9.450808117620786,9.605044742510264,1552600.0
2002-04-08,9.53386557624779,9.686407684090412,9.491492840353358,9.589797897975634,2163800.0
2002-04-09,9.550804551425164,9.559279607099445,9.415212065864344,9.440635939775234,3087800.0
2002-04-10,9.39995607962817,9.711819060269256,9.398261456749816,9.66944637619604,7097200.0
2002-04-11,9.652504399623371,9.837249458929705,9.52538625734534,9.57623338494529,4157000.0
2002-04-12,9.635553313379344,9.728773786026256,9.56267220561332,9.693180220762798,3708800.0
2002-04-15,9.72029384122371,9.72029384122371,9.576226968462114,9.64402352420632,1219800.0
2002-04-16,9.66944784199882,9.788091504700317,9.603346548273173,9.72029494128348,2212800.0
2002-04-17,9.703351243714812,9.711825656974488,9.627080231265186,9.63555464452486,1147600.0
2002-04-18,9.627074061992332,9.694870617736536,9.552498367918409,9.64402352420632,1488400.0
2002-04-19,9.644023732994992,9.830463295494075,9.644023732994992,9.779616200863044,5575800.0
2002-04-22,9.745719508172629,9.76266832695575,9.703346814658836,9.737245098781068,943800.0
2002-04-23,9.711821629470684,9.745719915008005,9.440636638284175,9.499958153057468,2477800.0
2002-04-24,9.474538132774777,9.571147859015698,9.321996119470048,9.340640215157984,2701600.0
2002-04-25,9.29826125962462,9.379616729886346,9.152499132947272,9.210126005202136,3030200.0
2002-04-26,9.194875363683057,9.21521407746104,9.050808450708605,9.067757271097577,3807200.0
2002-04-29,9.11013199817517,9.177928587946862,9.045725302547684,9.101657586092756,2306200.0
2002-04-30,9.135557073357193,9.279624037230494,9.118607600423914,9.271149624041996,1374200.0
2002-05-01,9.23725011907994,9.23725011907994,8.986403771414604,9.101657586092756,3656400.0
2002-05-02,9.101657586092756,9.177928587946862,9.025386584238658,9.101657586092756,3403600.0
2002-05-03,8.981316637948801,8.981316637948801,8.627080884992015,8.855893177363695,8304600.0
2002-05-06,8.889789262320162,8.889789262320162,8.652501972502158,8.660976380019404,3646600.0
2002-05-07,8.711825774288311,8.745723410800988,8.628775013097918,8.677927491219663,1846400.0
2002-05-08,8.805047328392426,8.913521338656864,8.76436925126521,8.898267140553672,1677000.0
2002-05-09,8.957582275489239,8.957582275489239,8.745718923216025,8.788091593670666,802800.0
2002-05-10,8.788100209126801,8.915218345111603,8.72030425786867,8.740642978590481,1618400.0
2002-05-13,8.796570471601225,8.915213483240596,8.77114659964655,8.915213483240596,2012600.0
2002-05-14,9.033860996321067,9.11013199817517,8.881319639169066,9.101657586092756,2346400.0
2002-05-15,9.04233225247116,9.084704944650603,8.87284148375338,8.932163640738187,1802000.0
2002-05-16,8.932166005225602,8.949114827961616,8.84911522208439,8.881318890461415,1189200.0
2002-05-17,8.815216916063733,8.815216916063733,8.610133187125236,8.620302868684389,2233800.0
2002-05-21,8.61013131436792,8.644029598969196,8.457590003496183,8.567758620255324,2011400.0
2002-05-22,8.527082286970856,8.567759716452036,8.381320097125121,8.474539906788577,2688600.0
2002-05-23,8.474541464817687,8.61013399894353,8.449117581800753,8.559286879465862,2527200.0
2002-05-24,8.584710840268071,8.589795358295047,8.499965424852025,8.533863073773476,1133000.0
2002-05-27,8.538947589267698,8.606743528513293,8.5169136018987,8.57623512955812,420200.0
2002-05-28,8.601659010872819,8.610133422458997,8.474540897411645,8.57623512955812,1950400.0
2002-05-29,8.559281057972232,8.559281057972232,8.44911183523741,8.457586888182986,1886200.0
2002-05-30,8.457594085029744,8.669457657835535,8.440644611271491,8.669457657835535,2176600.0
2002-05-31,8.677928687473077,8.752504403259598,8.57623382424848,8.66606438374695,1827000.0
2002-06-03,8.610133807883289,8.720303103103726,8.538947971505422,8.5508122775684,1460600.0
2002-06-04,8.55081254479041,8.589795358295047,8.454202822940614,8.533863073773476,2702400.0
2002-06-05,8.559288552074127,8.559288552074127,8.381323275847219,8.464373436360157,1779400.0
2002-06-06,8.464369026970465,8.471148813108847,8.381318909721276,8.406742137906214,1127600.0
2002-06-07,8.406743328911835,8.50843819572695,8.389794507720692,8.474539906788577,1386200.0
2002-06-10,8.503352439570783,8.598267512672871,8.476233939621048,8.496573299500378,1478000.0
2002-06-11,8.530473623882903,8.593185048768255,8.291490937381573,8.344033326454063,2585400.0
2002-06-12,8.313526161177675,8.372848347310656,8.125391212011182,8.177933608890743,2371000.0
2002-06-13,8.220305941930548,8.260984029014544,8.152509345642637,8.16098440509582,954000.0
2002-06-14,8.128781106637891,8.228780735178807,8.0677642964697,8.177933608890743,1253200.0
2002-06-17,8.16098378202992,8.330474613253337,8.16098378202992,8.30505072994734,3289400.0
2002-06-18,8.330473035319818,8.338947445964548,8.220303757270052,8.220303757270052,2214000.0
2002-06-19,8.169456162935528,8.203354450062605,8.04233807112602,8.04233807112602,3311600.0
2002-06-20,8.093178711492165,8.118602568160952,7.983009528001473,8.025382191412428,2018200.0
2002-06-21,7.9762411710491,8.08471523250668,7.881326043995515,7.894885624955917,2274000.0
2002-06-24,7.944032594803459,7.944032594803459,7.762677513817296,7.832168707031097,1389600.0
2002-06-25,7.932168424842374,7.9830155298526675,7.867761746999458,7.921999391773927,2492800.0
2002-06-26,7.798888097394569,7.904902178200698,7.696293257533659,7.696293257533658,3134200.0
2002-06-27,7.797175953340458,8.178485802734839,7.780077143606282,8.178485802734839,4216000.0
2002-06-28,8.178484120414959,8.434970127334937,8.16480455361929,8.310146363296218,2509200.0
2002-07-02,8.37854157150463,8.37854157150463,7.877538931475312,8.087857345711205,2672200.0
2002-07-03,7.985266318732989,8.161386541993942,7.985266318732989,8.036563401478357,2369200.0
2002-07-04,8.036565435034836,8.147709686005014,8.00407742660689,8.079313123519064,390600.0
2002-07-05,8.062211870345593,8.26740019118131,8.062211870345593,8.207553706317187,636200.0
2002-07-08,8.156256828258186,8.217813586945669,8.156256828258186,8.178485802734839,718200.0
2002-07-09,8.180193263770073,8.24175000621067,8.002362819447818,8.045110484778498,1452400.0
2002-07-10,8.079310026576982,8.096408834505214,7.810854697981931,7.865571666085526,1578800.0
2002-07-11,7.865572690808604,8.036563401478357,7.80572620298531,8.036563401478357,1519200.0
2002-07-12,8.010916955285506,8.074184006995946,7.899773351123426,7.899773351123426,715400.0
2002-07-15,7.927128613673467,7.9425178020993,7.780076513666111,7.780076513666111,1220600.0
2002-07-16,7.745882576204841,7.882675076330423,7.728783758293428,7.814279152406677,1734400.0
2002-07-17,7.874122998701744,7.908321275212291,7.687743076611031,7.728781138879262,1820000.0
2002-07-18,7.708265764991025,7.797180409153658,7.634739667016494,7.703135597316838,1983000.0
2002-07-19,7.651835350308713,7.674064328377585,7.268815818955794,7.284205011114569,2974600.0
2002-07-22,7.26710282659888,7.309850490284756,6.979838474447588,7.178187607858948,2854800.0
2002-07-23,7.185030498528128,7.3320826295803325,6.882376830443957,6.925124512620626,4715200.0
2002-07-24,6.7968824519704505,7.26710702411935,6.625891698461761,7.241458150181863,5645200.0
2002-07-25,7.24145897649169,7.46887701770193,6.89092802225601,7.05336938708075,4303600.0
2002-07-26,7.176479119029563,7.217516517358352,7.053365619487825,7.154250147772819,2123000.0
2002-07-29,7.193581226044336,7.54924232018629,7.174772138066716,7.54924232018629,4113800.0
2002-07-30,7.497942653737441,7.668933370149039,7.4569052470742365,7.497942653737441,2949200.0
2002-07-31,7.497940530808601,7.727068052017252,7.463742919031075,7.711678865806312,2603000.0
2002-08-01,7.6774826493517745,7.720230324120376,7.456904490999135,7.499652165767736,2977600.0
2002-08-02,7.4979426028106815,7.532140876316285,7.386799029264732,7.515042065702391,1808000.0
2002-08-06,7.450063664938115,7.600535641724721,7.344049628970981,7.557787972932432,1895600.0
2002-08-07,7.69629130288252,7.728779954112301,7.352600274717703,7.352600274717702,1660200.0
2002-08-08,7.3714090823150835,7.42099654119544,7.284203461211319,7.403897080058551,2796400.0
2002-08-09,7.395352018166466,7.50649629784785,7.320116301819119,7.463748598320876,2259000.0
2002-08-12,7.412449228837522,7.446647511494959,7.332084014712231,7.386801006052934,1799600.0
2002-08-13,7.326952127266369,7.42954695113964,7.292754504919781,7.337211805337048,1195600.0
2002-08-14,7.32695107309352,7.395347612501743,7.270524482517817,7.395347612501743,2081600.0
2002-08-15,7.36970029512968,7.557790491870998,7.36970029512968,7.412447978169359,2586400.0
2002-08-16,7.412449389982679,7.420999450041406,7.318404599838703,7.3423432025359325,747400.0
2002-08-19,7.352602249553695,7.48084531204591,7.309854562056288,7.46203622518258,2236600.0
2002-08-20,7.462036481749191,7.605668742770087,7.438097880292037,7.573180733975087,4001600.0
2002-08-21,7.624477794125371,7.694583977608015,7.267107089963124,7.275656497260429,7178000.0
2002-08-22,7.20726266169122,7.20726266169122,7.108087682110106,7.13715645802387,9152800.0
2002-08-23,7.113212091651894,7.267103965959763,7.113212091651894,7.185028517088128,2781800.0
2002-08-26,7.220937324069524,7.309852568083283,7.183319160604303,7.308142948052033,768800.0
2002-08-27,7.352602883239604,7.395350574421229,7.2842063164378015,7.3423432025359325,2826800.0
2002-08-28,7.320116546510296,7.438099966328474,7.320116546510296,7.378253445901461,2371800.0
2002-08-29,7.378249459600487,7.386798864716988,7.284204046485566,7.314982426727212,2531600.0
2002-08-30,7.316696652160445,7.446649376064026,7.294467665025489,7.378253445901461,1358800.0
2002-09-03,7.294462448916976,7.325240823778548,7.143990466513468,7.185028517088128,1891800.0
2002-09-04,7.241458150181863,7.309854712496522,7.157673046238262,7.241458150181863,1779800.0
2002-09-05,7.190156641911502,7.263682672978791,7.1080812088712255,7.198706043884488,2863800.0
2002-09-06,7.256846751589375,7.2927553026256255,7.185030954072686,7.250007617738671,1085400.0
2002-09-09,7.267104590319631,7.40047712466015,7.258555185963039,7.395347612501743,2618000.0
2002-09-10,7.455196336748496,7.50991332381514,7.318403869081888,7.489394616734633,2090200.0
2002-09-11,7.489392264678995,7.668932362873933,7.489392264678995,7.621055177296012,1890000.0
2002-09-12,7.597116829830544,7.609086126611534,7.4380954271371165,7.4380954271371165,2661600.0
2002-09-13,7.395348953859893,7.532141405209822,7.378250142045349,7.448356314129554,2619000.0
2002-09-16,7.446645701255259,7.472294570082732,7.34405153050103,7.434676403076527,1540000.0
2002-09-17,7.44835918675057,7.480847202639053,7.268818332064742,7.277368393547391,1805600.0
2002-09-18,7.267105923140739,7.267105923140739,7.121764065589069,7.123473685862843,1838000.0
2002-09-19,7.113214995685019,7.113214995685019,6.909736236386103,6.986682204953913,2123600.0
2002-09-20,6.959320161935267,7.1132113683164055,6.899473038111253,7.113211368316406,2763600.0
2002-09-23,7.031136480488804,7.053365451215228,6.839627104208707,6.85672591105816,1667200.0
2002-09-24,6.805430585470464,6.984970712595859,6.737034688234895,6.84475837314343,4209000.0
2002-09-25,6.936324574242076,6.970876098380165,6.825757456304723,6.91732084054928,3333800.0
2002-09-26,6.996790097404617,7.048618040394596,6.944962154414637,7.048618040394596,3112200.0
2002-09-27,7.020978910321937,7.114269636119482,6.882770793785736,6.9017745333772655,2043400.0
2002-09-30,6.867219073436114,7.124632103519611,6.729011022631672,6.991606648674095,4453400.0
2002-10-01,6.953595599568997,7.01406138464985,6.782562771868311,6.979509884048008,3283400.0
2002-10-02,6.893131502500531,6.988149470479163,6.772199243696913,6.772199243696913,1735600.0
2002-10-03,6.789475189523808,6.841303113606257,6.513059155065544,6.513059155065544,3334600.0
2002-10-04,6.523426311452966,6.538974759268755,6.141626342788388,6.331663000428917,6433000.0
2002-10-07,6.305746501038878,6.331660791366588,6.0362403859362574,6.037968356772921,4035200.0
2002-10-08,6.08979569979894,6.127803146261022,5.866934933043901,6.06388141193339,6078800.0
2002-10-09,5.987867002452305,6.029329730015814,5.891121077489249,5.918762676189023,3311000.0
2002-10-10,5.899761090241962,6.0466069965469575,5.891122553024606,6.012054824761116,3282800.0
2002-10-11,6.13471614108845,6.409404962870204,6.124350947944868,6.323024838524094,2678400.0
2002-10-15,6.63399252900271,6.806752744247283,6.616716112061501,6.798114206262716,4182800.0
2002-10-16,6.694460288773233,6.780840421531598,6.507878885681673,6.651270222394053,3480800.0
2002-10-17,6.87585455080683,6.986420952821486,6.754922301467898,6.967417887935255,5883400.0
2002-10-18,6.924229561832838,7.138451854065119,6.881039509153824,7.11599284214422,3335000.0
2002-10-21,7.100442922310075,7.3077552639235455,7.0071529287576135,7.273203097150006,3046600.0
2002-10-22,6.910409210599267,6.94496138845786,6.682365759371731,6.737648980334286,12798200.0
2002-10-23,6.685819866682776,6.824027894771306,6.513059666815148,6.822300582744889,3555000.0
2002-10-24,6.851670969217444,7.230015650785241,6.806753597594948,7.020975922299162,8911600.0
2002-10-25,7.083171608704288,7.192010771609829,6.950146111603777,7.183372889258509,5719600.0
2002-10-28,7.2697473049790915,7.380313693658556,7.223101986187255,7.323302528792648,4232200.0
2002-10-29,7.204098577385917,7.247288616028484,6.948413627705236,6.986420413571867,4082400.0
2002-10-30,6.9967895458169895,7.126359722591378,6.970875246850912,6.9967895458169895,2604200.0
2002-10-31,7.022702835054603,7.048616471266803,6.694458170810169,6.694458170810169,4259800.0
2002-11-01,6.76356335119693,6.84994346725805,6.720373293166369,6.82402916882852,2437400.0
2002-11-04,6.910406740084007,7.152271239598044,6.910406740084007,7.076256343679364,3772000.0
2002-11-05,6.910405238409169,6.936319521664243,6.730734544043907,6.905222645369193,5149000.0
2002-11-06,6.944961307959852,7.005427124240554,6.80848056946573,6.991606648674095,1904800.0
2002-11-07,6.938050010873453,7.0140642660632295,6.884494108495352,6.910408403620088,2012600.0
2002-11-08,6.8844912862263525,6.953595605544681,6.824025501093539,6.941502448518119,1091400.0
2002-11-11,6.884493670757577,6.927683720534044,6.843031592027771,6.868945226476935,958000.0
2002-11-12,6.927685029491695,6.97605834252022,6.858581332209204,6.893133510364441,1857600.0
2002-11-13,6.894859380726913,6.970873629548518,6.8067519709343225,6.970873629548518,1232400.0
2002-11-14,6.99678901264931,7.055527514672175,6.944961077694534,7.007154863251444,1929200.0
2002-11-15,6.924229645431874,7.093534574894345,6.924229645431874,7.093534574894345,1838200.0
2002-11-18,7.126359462404638,7.274933365125914,7.098717852063097,7.255929634448359,5209200.0
2002-11-19,7.238650452174029,7.394134189685991,7.204098290828816,7.354399434798679,1872600.0
2002-11-20,7.299119626208069,7.636002202300189,7.2904817466217,7.5409842087942,4260800.0
2002-11-21,7.601448100610472,7.729290926820245,7.601448100610472,7.687828192662863,1913600.0
2002-11-22,7.670553284935256,7.791484899941038,7.646366302906223,7.748294849145294,2261800.0
2002-11-25,7.748289941257006,7.922778005003947,7.722376322610376,7.902046978281151,1730400.0
2002-11-26,7.8778619648713235,7.907231530785905,7.646363355480253,7.69991923507295,1947400.0
2002-11-27,7.717197004430689,7.743111295310994,7.515067908064368,7.532343662632708,6176000.0
2002-11-28,7.558256070535697,7.584170354960015,7.473603312573541,7.482241846733399,1572800.0
2002-11-29,7.515066646757023,7.53234239842585,7.299116455758257,7.30429904945337,2197200.0
2002-12-02,7.333674092904119,7.420054233788671,7.325036210621299,7.420054233788671,3491800.0
2002-12-03,7.416598692746279,7.477064525664447,7.342311721430727,7.43905771312795,2543600.0
2002-12-04,7.394140287406896,7.532348387736067,7.35958809756755,7.445968242651809,1597800.0
2002-12-05,7.487426052302461,7.489153364089804,7.342307478138147,7.369949079930028,2219800.0
2002-12-06,7.323305400517534,7.418323386859605,7.2991190758880515,7.38895446667464,1468000.0
2002-12-09,7.385496634678206,7.511611468888804,7.309482403641428,7.428686673477494,2819600.0
2002-12-10,7.480515046948829,7.589354135924983,7.480515046948829,7.582443571126685,4284400.0
2002-12-11,7.58244705689046,7.636002970156133,7.52370854715741,7.549622847550356,2709000.0
2002-12-12,7.601447812150233,7.744839075849126,7.584172058006456,7.61008568922212,2072000.0
2002-12-13,7.551348963075161,7.782847681325185,7.549621650869176,7.708560734937107,2267800.0
2002-12-16,7.756932532545066,7.903778425472784,7.739656118712051,7.903778425472784,1620000.0
2002-12-17,7.886502667994486,7.921054177593201,7.672279749732321,7.687828192662863,2016600.0
2002-12-18,7.687827311776196,7.694737876515233,7.46323922997929,7.523705023876552,3408800.0
2002-12-19,7.520251939960933,7.615270585330924,7.325033371721307,7.38895446667464,2522600.0
2002-12-20,7.428689340583428,7.561714786928389,7.402775044388825,7.437327219638985,4028800.0
2002-12-23,7.500124927331138,7.892573324691487,7.453031039804065,7.81931660989288,3693000.0
2002-12-24,7.761752497648905,7.9082665039943985,7.758263989716291,7.871638168749239,1025400.0
2002-12-27,7.805355107134427,7.85768137701436,7.613491895786468,7.6658181656664,1158200.0
2002-12-30,7.674538408774635,7.760005151996396,7.596048678339256,7.679770835682141,1675200.0
2002-12-31,7.6797716745079505,7.761749920290624,7.590817080541463,7.590817080541463,1057200.0
2003-01-02,7.6134938066927775,7.801868558613526,7.6134938066927775,7.796636129921634,1156000.0
2003-01-03,7.7791950622430175,7.923965160150975,7.71814783141732,7.8332659419492865,1127400.0
2003-01-06,7.8838444671035965,8.028613829017672,7.87512353343533,7.95884569430695,241718000.0
2003-01-07,8.005942922423385,8.005942922423385,7.871638357931808,7.896057248682118,2929000.0
2003-01-08,7.857686998661619,7.892571425327245,7.766987755477031,7.787918810695464,2873800.0
2003-01-09,7.814077926535847,7.873381224138541,7.6954713313304595,7.798379975247935,2749200.0
2003-01-10,7.744306732795161,7.934425994739646,7.737329720435019,7.836749817791221,2329200.0
2003-01-13,7.840242413312806,7.892568702577362,7.787916124048251,7.843730921312425,1611400.0
2003-01-14,7.829772608767452,7.944890648360245,7.829772608767452,7.890820467338548,2572000.0
2003-01-15,7.918730286835931,7.974545070756991,7.892566815775873,7.974545070756991,1698000.0
2003-01-16,7.979778321520758,8.072221442164818,7.9100095017440655,7.955359434208348,2192400.0
2003-01-17,7.892567428071294,7.991987561228868,7.866403954981507,7.962336246067552,2689000.0
2003-01-20,7.944888051439324,8.10186744746563,7.89430572767926,7.936167121741038,3631800.0
2003-01-21,7.978031745442042,7.988496599170618,7.822796206367765,7.831517804960985,3335200.0
2003-01-22,7.775705749789281,7.868148871958228,7.70942543644458,7.796636129921634,1380600.0
2003-01-23,7.848961035103586,7.8751245046998,7.770471291679615,7.8018671890492035,1942600.0
2003-01-24,7.75128686126816,7.814078672413481,7.662332239055521,7.674541683959905,1749200.0
2003-01-27,7.604769000510568,7.630932463674684,7.465232082819131,7.465232082819131,1642200.0
2003-01-28,7.500120174058554,7.5524464608046,7.412909474360198,7.46174725327453,2974800.0
2003-01-29,7.414650290249802,7.510582552032288,7.329184212943932,7.510582552032289,3804000.0
2003-01-30,7.526282872657599,7.613493563347187,7.482677527312802,7.517561271296826,2369200.0
2003-01-31,7.5088370107408835,7.62918813644015,7.500116078606096,7.596047662817698,2491600.0
2003-02-03,7.58035435719335,7.630936726036363,7.552446958067013,7.585587451967894,1901800.0
2003-02-04,7.552442739546842,7.552442739546842,7.4390692850195235,7.465232082819131,2648200.0
2003-02-05,7.50011890425775,7.503607411498846,7.3954663484837635,7.3954663484837635,1614000.0
2003-02-06,7.393722135601582,7.4129085937142625,7.257673673151313,7.282092559707539,1179600.0
2003-02-07,7.290809950953217,7.334415274422271,7.273368087711368,7.273368087711368,1588800.0
2003-02-10,7.23848305358519,7.271622856949948,7.1355744727148265,7.159993345232476,3383600.0
2003-02-11,7.186156894295027,7.308251923796435,7.182668388839057,7.221041283490341,2926000.0
2003-02-12,7.264647907377197,7.308253235355776,7.224530420116141,7.264647907377197,1223800.0
2003-02-13,7.273372652262825,7.308257066003373,7.233255809338893,7.280349668083905,1391400.0
2003-02-14,7.264652039590274,7.337908712888519,7.255930436742015,7.308257392372052,1111200.0
2003-02-17,7.346627941220217,7.548956704442427,7.346627941220217,7.526282405333664,1588600.0
2003-02-18,7.515817350243531,7.569888218002394,7.456514053960019,7.517561271296826,1946800.0
2003-02-19,7.494885435022527,7.494885435022527,7.360580919036778,7.381511294211356,1362400.0
2003-02-20,7.378021229720083,7.487906840574377,7.350113846924571,7.487906840574377,1354800.0
2003-02-21,7.498373912327359,7.603026453153831,7.412907160539526,7.529769142283598,1460000.0
2003-02-24,7.517559104822198,7.517559104822198,7.37278974598803,7.378022173004754,1783400.0
2003-02-25,7.378022508428297,7.423372429183547,7.241974076891758,7.421627843188943,1560000.0
2003-02-26,7.439069087023352,7.568140482940911,7.378021229720083,7.487906840574377,2025000.0
2003-02-27,7.5437240766762095,8.023382832996663,7.5437240766762095,8.005940962549074,8940600.0
2003-02-28,8.06698742619605,8.302455982220238,8.025126009494263,8.293735047805386,9072200.0
2003-03-03,8.285013175709858,8.285013175709858,8.154197178198652,8.192570083718602,4397800.0
2003-03-04,8.145479386744755,8.206526609652038,8.07919906947054,8.136758449952975,1087600.0
2003-03-05,8.09314874960407,8.197801265571968,8.051287343998231,8.075706220033108,2854000.0
2003-03-06,8.079199259353636,8.136758641188873,7.997220987781579,8.014663527139913,1710000.0
2003-03-07,7.929192158065976,8.075706077045554,7.86465646320725,8.040821683885758,3069400.0
2003-03-10,8.040826496520172,8.084431847727688,7.9623373966385245,7.971058333807057,1730600.0
2003-03-11,8.040826496520172,8.084431847727688,7.944894856936604,7.971058333807057,446600.0
2003-03-12,8.023381468873168,8.023381468873168,7.822796666005503,7.901286400404353,2603400.0
2003-03-13,7.986751655476698,8.171637811550765,7.986751655476698,8.037333993233156,3159600.0
2003-03-14,8.145475558614942,8.232686216275992,8.12105668092817,8.1908248078383,3155200.0
2003-03-17,8.096635949425144,8.363500975144472,8.093148109151432,8.325128078489469,3589200.0
2003-03-18,8.311177315879062,8.389666388464173,8.239664591383667,8.311177315879062,2576800.0
2003-03-19,8.347807518551551,8.396645293001853,8.295481236588401,8.380947341876432,2540200.0
2003-03-20,8.37222571916233,8.466413418190438,8.340829819486293,8.419319568676384,1807200.0
2003-03-21,8.503041977514371,8.590252664463238,8.424552226187446,8.54315881366708,5091600.0
2003-03-24,8.426296046920832,8.48385474908766,8.311177977222501,8.398388656247441,3381000.0
2003-03-25,8.365247620433955,8.433271839126727,8.29896798781079,8.415829970618448,2141000.0
2003-03-26,8.443978708104709,8.443978708104709,8.303245863849725,8.326115160749639,2324000.0
2003-03-27,8.310280032451981,8.34722226650194,8.26454145318991,8.30500209111133,1959800.0
2003-03-28,8.29444686799591,8.392959484022313,8.246949426240237,8.373608599855165,2306200.0
2003-03-31,8.287413528776902,8.32787418029986,8.261025826403728,8.320837370191395,263000.0
2003-04-01,8.320837706570547,8.431665121524196,8.15371715060775,8.215288234945188,2311400.0
2003-04-02,8.224080098305407,8.26805913626426,8.025294658832673,8.109734331185646,1767000.0
2003-04-03,8.074553533312208,8.197694331652922,8.039370160471854,8.153715283369232,1064800.0
2003-04-04,8.155474536290345,8.257505575790498,8.155474536290345,8.23463695464986,1709000.0
2003-04-07,8.303242191503417,8.389440726893955,8.294446518452704,8.338425554773096,1989000.0
2003-04-08,8.306760951516758,8.44397533598512,8.28565053000865,8.41758764463342,1737200.0
2003-04-09,8.417589097593439,8.487955839299397,8.37361005179396,8.396479343508444,2236200.0
2003-04-10,8.364813474266388,8.443975882377055,8.357776666641684,8.442217016004335,1831200.0
2003-04-11,8.44573494628435,8.487955121953151,8.426384731464198,8.482677851644647,2461800.0
2003-04-14,8.470367425093928,8.558325547177697,8.451016530864743,8.558325547177697,3410600.0
2003-04-15,8.523138454353393,8.663871254218687,8.505546434953404,8.612855404559104,2649200.0
2003-04-16,8.577671644382797,8.611096144180085,8.560080296854567,8.57591277805673,1338800.0
2003-04-17,8.558324607772489,8.602303663987009,8.505549203461351,8.584711638860915,2007600.0
2003-04-21,8.60054106456233,8.619891949779479,8.521378657340772,8.588226986890856,1339000.0
2003-04-22,8.565361055387356,8.65331917098575,8.535455618196142,8.637486683335354,2445800.0
2003-04-23,8.619888347970834,8.723678867166617,8.593500666234071,8.690255051891123,2454800.0
2003-04-24,8.630446707338546,8.7201636500947,8.60581788222359,8.6110958231388,1268800.0
2003-04-25,8.588226193085864,8.588226193085864,8.443975007067147,8.51434173388611,1628000.0
2003-04-28,8.475643767347705,8.61813615106692,8.475643767347705,8.584711638860915,1873600.0
2003-04-29,8.56712026104403,8.669151322223856,8.338429303576149,8.424627877719967,2854200.0
2003-04-30,8.399998829965492,8.486198066107946,8.364815454579448,8.408794506045236,2422800.0
2003-05-01,8.364811469690443,8.399994828315585,8.158989928993494,8.22056030328743,2847800.0
2003-05-02,8.188897701647882,8.241672419223072,8.157232736889377,8.241672419223072,3209000.0
2003-05-05,8.301482345775813,8.320833228408414,8.276854193722253,8.312037555684544,2534000.0
2003-05-06,8.336667234114104,8.410552374869367,8.327871559779817,8.407033970922265,3091200.0
2003-05-07,8.356017785210456,8.356017785210456,8.25046835529772,8.266300836891322,1571400.0
2003-05-08,8.227599474367594,8.303243482283246,8.215285395968948,8.241672419223072,1477800.0
2003-05-09,8.215288389703918,8.253989505459769,8.095665295039238,8.139644354222805,2312800.0
2003-05-12,8.109738733122997,8.187142311427758,8.102702593241206,8.162514144173418,1629400.0
2003-05-13,8.127325451738265,8.331388138495786,8.118529779330926,8.329628601374246,2924800.0
2003-05-14,8.443979097445753,8.655078709095331,8.443979097445753,8.637486683335354,5243800.0
2003-05-15,8.646276029707597,8.77821309625817,8.646276029707597,8.690255051891123,2736400.0
2003-05-16,8.6216511938071,8.743033780553,8.619892327377084,8.730719702342103,1072200.0
2003-05-20,8.681461722700366,8.834509256168007,8.637482685257979,8.834509256168007,2318200.0
2003-05-21,8.804603361486674,8.90839391904789,8.63924241853612,8.725440958081192,2259000.0
2003-05-22,8.684984786652619,8.751833147335105,8.549529198115549,8.558325547177697,1533200.0
2003-05-23,8.479162490528257,8.611099664122367,8.472125680213784,8.52314154839296,2489800.0
2003-05-26,8.526652357608652,8.567112974271906,8.526652357608652,8.549520964157512,263400.0
2003-05-27,8.549528180016857,8.68146534743111,8.500271852257018,8.644523101611233,2180000.0
2003-05-28,8.690259689791857,8.751830085281618,8.672667668889796,8.721924656348586,2593400.0
2003-05-29,8.686740425851545,8.804603934428537,8.686740425851545,8.776457374837992,1303000.0
2003-05-30,8.75183024385816,8.80460496538662,8.470364614995047,8.540730686677328,2072400.0
2003-06-02,8.633964336481649,8.774697112037964,8.577670555192316,8.73775421321265,3955000.0
2003-06-03,8.743033545032633,8.779975778670176,8.674426347972364,8.776457374837992,1888200.0
2003-06-04,8.746553874648631,8.96293072496704,8.743035470041779,8.91015599799839,2732800.0
2003-06-05,8.853863807019174,9.086073167203804,8.853863807019174,9.024502086643448,2819600.0
2003-06-06,9.061441471590472,9.302447103673392,9.061441471590472,9.20041540464846,3442800.0
2003-06-09,9.130049012523529,9.198656207854128,9.11421653121132,9.147640360174025,1834400.0
2003-06-10,9.121252039338875,9.279576841555183,9.094865019680723,9.261985495116416,3027800.0
2003-06-11,9.2303230769669,9.33939093127472,9.182825623219854,9.32355844669237,2370600.0
2003-06-12,9.323556219140109,9.390404545968517,9.253189488682109,9.358739584369108,1469600.0
2003-06-13,9.30596343985567,9.341146128603116,9.20920903259987,9.249670332579624,2439800.0
2003-06-16,9.209209558532631,9.473083765608832,9.209209558532631,9.473083765608832,2793000.0
2003-06-17,9.4818783982124,9.552244438093986,9.4378993716364,9.53113469323618,2554200.0
2003-06-18,9.464286946557436,9.508265975743177,9.437899931686031,9.476601021044106,1179200.0
2003-06-19,9.455494933110431,9.487159900060163,9.372814111512032,9.393924536856511,1607600.0
2003-06-20,9.429107258813657,9.44669927997482,9.28133763639482,9.37633253746414,3823200.0
2003-06-23,9.323555350282598,9.43438270555259,9.272539509008036,9.430864302250882,2210800.0
2003-06-24,9.376333672986668,9.495956747101603,9.376333672986668,9.460773371585375,1829000.0
2003-06-25,9.466091679339424,9.570679607722058,9.412910849547783,9.412910849547783,2345200.0
2003-06-26,9.377458790670834,9.519272772933828,9.345550560133857,9.492682355412214,1480600.0
2003-06-27,9.448363709954103,9.604359399930017,9.44304589791454,9.55826944151286,2277000.0
2003-06-30,9.536999265686392,9.62208765503128,9.50686409030738,9.554726436105582,4397400.0
2003-07-02,9.547634378678875,9.581314983946449,9.483817925563622,9.519271585763466,1092600.0
2003-07-03,9.430630645097509,9.545854108375783,9.412903490285748,9.430630645097509,1170400.0
2003-07-04,9.44836070929062,9.457223951949148,9.350863687602684,9.377454091800336,583600.0
2003-07-07,9.39518122472252,9.57953966010472,9.39518122472252,9.549403821521995,1750200.0
2003-07-08,9.714264602772458,9.882668962489824,9.707173736290784,9.824170328349398,7693200.0
2003-07-09,9.79403902079248,9.847219187923324,9.723131680469685,9.811765517761923,2700600.0
2003-07-10,9.767444440183162,9.847214995024746,9.756808817019095,9.778080739569443,2252200.0
2003-07-11,9.72490123776603,9.802898743086692,9.671721089764564,9.731992104492162,2504400.0
2003-07-14,9.767449575661022,9.836584543687964,9.749723076919294,9.7940399999962,1569200.0
2003-07-15,9.813534704849134,9.861397039267056,9.79048972689482,9.824170328349398,2252400.0
2003-07-16,9.820625295511816,9.838351784995892,9.749717985131063,9.783398585639697,1569600.0
2003-07-17,9.744399091132772,9.76921644414268,9.529904805356791,9.625629460871147,2151200.0
2003-07-18,9.661087398771574,9.680586949423404,9.590180064805368,9.6114526707287,1396000.0
2003-07-21,9.604358789515818,9.614995089141226,9.533451477790909,9.56890513365336,1081600.0
2003-07-22,9.59727093344648,9.641587848119745,9.4714110580678,9.6114526707287,2189200.0
2003-07-23,9.61676907906604,9.71426614185818,9.61676907906604,9.687676402672516,2281400.0
2003-07-24,9.701852918429516,9.83125814862383,9.643354978636872,9.643354978636872,2500400.0
2003-07-25,9.627403550819292,9.845442616571477,9.627403550819292,9.778080739569443,1619200.0
2003-07-28,9.786943116091935,9.872031474967462,9.7532625186898,9.770989006538889,3389400.0
2003-07-29,9.661084119505508,9.749717918767027,9.625630464556457,9.692992341337431,1742600.0
2003-07-30,9.625632575807906,9.678812731784715,9.545862003731504,9.581315666456836,2191200.0
2003-07-31,9.5759954277779,9.687674200392562,9.5759954277779,9.664629224025877,1629600.0
2003-08-01,9.613225049777752,9.705404313444836,9.607907236408144,9.6114526707287,2635200.0
2003-08-05,9.611452030460375,9.687677172718434,9.492682355412214,9.492682355412214,1602800.0
2003-08-06,9.430637549125196,9.430637549125196,9.27464185368868,9.301232267261852,3083000.0
2003-08-07,9.30122896980943,9.30654678014988,9.12927922243274,9.200186516008422,4955200.0
2003-08-08,9.235644914503382,9.342005917376888,9.228554721956453,9.342005917376888,4482600.0
2003-08-11,9.349093637033103,9.554724028524502,9.349093637033103,9.50154320688974,2038200.0
2003-08-12,9.48381493557141,9.650446206887285,9.48381493557141,9.636265153011648,2960200.0
2003-08-13,9.67881083111751,9.767444632414271,9.661084341347054,9.746172709445275,4823600.0
2003-08-14,9.723128878954736,9.767445784831873,9.69476608624226,9.714265633023771,1163400.0
2003-08-15,9.7089461569842,9.758580866670044,9.7089461569842,9.749717622257888,352800.0
2003-08-18,9.792263080873226,9.845443228666438,9.767445047428945,9.767445047428945,1266600.0
2003-08-19,9.7975825853665,10.02448494913458,9.794037151404828,9.941169617813578,3759600.0
2003-08-20,9.953576102376877,9.989029081726384,9.678810778862555,9.758581334843416,3797800.0
2003-08-21,9.762126768022814,9.8294886459869,9.714264434434298,9.758581334843416,2436600.0
2003-08-22,9.755035206888165,9.77453474987493,9.68767400994393,9.696537254150048,2501200.0
2003-08-25,9.70008340005331,9.740854867375983,9.600813299470568,9.661084311213262,1154400.0
2003-08-26,9.661084047843657,9.802897990365729,9.599040659309695,9.802897990365729,2265600.0
2003-08-27,9.802900551059755,9.98725906260732,9.767446887112552,9.944714530626191,6833000.0
2003-08-28,9.946486389001109,10.059937559003997,9.944713334094764,10.051074313139203,1698800.0
2003-08-29,10.051072873723914,10.102480639088837,10.015619219119754,10.0599361183194,3388200.0
2003-09-02,10.03689089961821,10.192886570385454,10.024482222238994,10.184023326003471,1677400.0
2003-09-03,10.166297394596413,10.208841919503362,10.121980491086887,10.14502547025408,2473600.0
2003-09-04,10.157434595521789,10.157434595521789,10.05993753876064,10.068800784607596,1084600.0
2003-09-05,9.98548539505492,10.082982451160673,9.976621473045236,10.058165092467096,969800.0
2003-09-08,10.0244818395339,10.100706955508857,9.989028187137286,10.008527729766532,1287600.0
2003-09-09,10.008528842128598,10.03334619869781,9.962439562246097,9.971302807274776,1272200.0
2003-09-10,9.953574347806528,10.136159728915668,9.953574347806528,10.001435996735974,1672400.0
2003-09-11,9.996121153775215,10.03157481362323,9.926986888993866,9.976621607047695,1097600.0
2003-09-12,9.89508009297409,9.980168483174491,9.875580543428132,9.9677598018675,749000.0
2003-09-15,9.948259498407278,9.98016772684211,9.926987571524842,9.93585081804066,1367200.0
2003-09-16,9.939395555100052,9.962440535403523,9.902169516609892,9.953577289509052,1879400.0
2003-09-17,9.918124258246293,9.97839528085945,9.909261011790136,9.92521512590016,998200.0
2003-09-18,9.90925888131376,9.997892679263892,9.895077149055076,9.99257419155578,1032800.0
2003-09-19,10.0422098734527,10.077662852697204,9.973074940992555,10.01561946279709,2892200.0
2003-09-22,10.012076168558432,10.033348095894008,9.957122957033947,9.9890311861485,1847400.0
2003-09-23,9.974850630949756,10.169844773199078,9.974850630949756,10.150345223729664,1645200.0
2003-09-24,10.175157295224125,10.223018937024683,10.132612787130054,10.194656157035974,2784600.0
2003-09-25,10.196440458369793,10.232148667950351,10.053608301124974,10.053608301124974,2684800.0
2003-09-26,10.057186487194842,10.087538044659594,9.973272235958044,9.998267796476762,886200.0
2003-09-29,9.99826608222014,10.041116093675328,9.928635409548558,9.96434363891491,1628200.0
2003-09-30,9.989342900797665,9.989342900797665,9.875077069299511,9.875077069299511,1995000.0
2003-10-01,9.910780985927628,10.141098350943256,9.910780985927628,10.137527459887451,1913000.0
2003-10-02,10.167877312025391,10.28928485517799,10.150022860927852,10.25714752428009,10522200.0
2003-10-03,10.266080884131622,10.308930912713668,10.23929953113308,10.291076450355272,1173400.0
2003-10-06,10.274998623923793,10.34998593688962,10.248217975854027,10.346415047598152,557000.0
2003-10-07,10.305358148389129,10.53388977644155,10.276791694882572,10.467829980409766,2415200.0
2003-10-08,10.483893332357898,10.587446418360328,10.446399327783404,10.446399327783404,1311000.0
2003-10-09,10.507106012817452,10.507106012817452,10.45354400994084,10.466041787909456,1380600.0
2003-10-10,10.467824031184772,10.49281957866243,10.455326257445948,10.47139492097838,1382600.0
2003-10-14,10.50710642349472,10.748136467477025,10.50710642349472,10.7142133421696,2235000.0
2003-10-15,10.730277607768093,10.930243343165955,10.72135072411655,10.882037354154551,2510200.0
2003-10-16,10.837401338175267,10.86418198686474,10.732062485410646,10.789195353241205,1543400.0
2003-10-17,10.737420927882322,10.765987368312924,10.651721606590518,10.703498492707752,1193200.0
2003-10-20,10.70528882813037,10.72671417973052,10.62851635425815,10.69100594147493,1767600.0
2003-10-21,10.678501989909554,10.82669017358767,10.658862436163364,10.82669017358767,1188200.0
2003-10-22,10.810627455174409,10.837408803389389,10.694576535424767,10.817769238842132,1856000.0
2003-10-23,10.765992553763574,10.855262808241012,10.72314321301808,10.81955457023444,1511600.0
2003-10-24,10.765990634615084,10.810625753897131,10.646368841856564,10.646368841856564,1368400.0
2003-10-27,10.703498492707752,10.75706048338042,10.678502942465684,10.703498492707752,1394000.0
2003-10-28,10.703498264926765,10.75706025445958,10.6285109347187,10.712425149669292,2474400.0
2003-10-29,10.703497312042575,10.808836177212918,10.667789095173756,10.71778019014355,1556000.0
2003-10-30,10.730282707954258,10.765990940610388,10.601734023901242,10.682077377108058,1341400.0
2003-10-31,10.623155133418615,10.649936469211235,10.491034921160749,10.57137824746096,5981200.0
2003-11-03,10.57137905764768,10.701713494266734,10.507104391681525,10.614229061984352,4378000.0
2003-11-04,10.667787488818494,10.862396526317864,10.632079277326616,10.846327865200392,3807800.0
2003-11-05,10.873112727739796,11.105215156251695,10.864185161157344,10.953455378360204,4100200.0
2003-11-06,10.93560190066234,11.05522366800534,10.840975685834133,10.840975685834133,2695000.0
2003-11-07,10.864185746417473,10.873113313480856,10.721353527413973,10.744563975838837,3319600.0
2003-11-10,10.719566929894375,10.75706025445958,10.614228055346189,10.712425149669292,1416800.0
2003-11-11,10.667796043123229,10.683864717125864,10.542817543222494,10.59637956287194,1625000.0
2003-11-12,10.569596643633188,10.676720660128565,10.549957081690858,10.667793772266927,1580200.0
2003-11-13,10.61244226975109,10.748133369717053,10.59637360478348,10.712425149669292,3195400.0
2003-11-14,10.73920992238409,10.844548830649188,10.730282353706372,10.769561476439147,1494800.0
2003-11-17,10.737424665295444,10.801699348906029,10.67850665937101,10.801699348906029,2191800.0
2003-11-18,10.810624209619252,10.89096754906562,10.73206665609268,10.73206665609268,1090600.0
2003-11-19,10.748137181028568,10.898111213548146,10.732068510362978,10.8552611980806,2022400.0
2003-11-20,10.81062778572534,10.94274806330612,10.81062778572534,10.87311737311168,2487400.0
2003-11-21,10.819551298875355,11.069508208267347,10.819551298875355,10.989164867314363,1472000.0
2003-11-24,10.998091689900235,11.25697548432002,10.998091689900235,11.224838148125686,2415000.0
2003-11-25,11.248047518866615,11.333746846804845,11.12842575312296,11.149850414838085,2167800.0
2003-11-26,11.173063551546184,11.515860945806292,11.060582858583016,11.46765561561424,4247400.0
2003-11-27,11.346245034625642,11.424803265561348,11.346245034625642,11.383738364257098,789000.0
2003-11-28,11.355172680189895,11.381954020905496,11.258761351984871,11.258761351984871,1423800.0
2003-12-01,11.296254035853904,11.355172028538126,11.230194261911674,11.305180921887548,1371800.0
2003-12-02,11.280182186627943,11.310533726796251,11.124852234009571,11.140920896768542,1690000.0
2003-12-03,11.194487818811048,11.271260276862126,11.115929574622305,11.230196049707944,2437000.0
2003-12-04,11.274829589398616,11.333747583212835,11.105216027195434,11.158778025502292,1643400.0
2003-12-05,11.160561318685216,11.160561318685216,11.073076894569647,11.090930664081256,972600.0
2003-12-08,11.069510499548242,11.14092696875069,11.062368716412411,11.07486649636115,951000.0
2003-12-09,11.096294999309595,11.19627726731424,11.02487850981075,11.115933886897569,1121600.0
2003-12-10,11.06950836284081,11.073079253719447,10.828479017693944,10.930247023962869,2536600.0
2003-12-11,10.890967903780036,10.99809190581233,10.871328344489298,10.93560301813979,1472000.0
2003-12-12,10.99273422218058,10.99273422218058,10.882039346266556,10.926674453772918,1099800.0
2003-12-15,11.051657609811016,11.051657609811016,10.864189533377568,10.867760425232088,1942600.0
2003-12-16,10.908822092216973,11.18913056657686,10.89096831822478,11.18913056657686,1827000.0
2003-12-17,11.14092425309259,11.1855593651946,11.05701002439593,11.158778025502292,5540800.0
2003-12-18,11.153414397545736,11.246255448914717,11.114135307830352,11.246255448914717,1721600.0
2003-12-19,11.248047621434027,11.442656045494063,11.22126628323762,11.337317840651757,4868400.0
2003-12-22,11.33553577929488,11.47658224590784,11.33553577929488,11.43551869685003,1983600.0
2003-12-23,11.453505148051242,11.485895318869124,11.381526838136832,11.444507344484917,2224800.0
2003-12-24,11.446312017198387,11.552479005214446,11.426517939284777,11.430116924945098,789400.0
2003-12-29,11.446313569684468,11.619060786192051,11.422920502937684,11.550682108680563,1028800.0
2003-12-30,11.518292138940373,11.599266926293977,11.518292138940373,11.552480791910208,1144800.0
2003-12-31,11.534488977622384,11.601069207009806,11.516494729182666,11.516494729182666,609800.0
2004-01-02,11.552483691737873,11.782814748819522,11.545287090370415,11.611865949568452,1191600.0
2004-01-05,11.696438973596958,11.739625440787329,11.644254696508456,11.687441163698823,2435000.0
2004-01-06,11.696435065831407,11.802602048219343,11.606462488401936,11.772011701382745,2153400.0
2004-01-07,11.723426762315317,11.921366152153931,11.72162692641634,11.815199172947528,2104200.0
2004-01-08,11.872782013775304,11.872782013775304,11.653248703484469,11.703633127576282,3057400.0
2004-01-09,11.631651574315846,11.840388556834249,11.579467328686246,11.710827860494854,3937400.0
2004-01-12,11.669444455670888,11.766615016010569,11.64605207689148,11.716230586102457,1642000.0
2004-01-13,11.68023953861457,11.94835740918883,11.68023953861457,11.777408704774343,1985000.0
2004-01-14,11.795408957268265,11.948362109801236,11.752221118792868,11.858389505620313,1230400.0
2004-01-15,11.894375786878888,12.22727408588511,11.894375786878888,12.095914877010618,2942800.0
2004-01-16,12.056328835170218,12.149899738483548,12.02034034302039,12.113911246333728,3833600.0
2004-01-19,12.04733298766971,12.212883647989464,12.022140764487547,12.212883647989464,1043600.0
2004-01-20,12.238071258155667,12.567369872160532,12.238071258155667,12.338840112900526,3282800.0
2004-01-21,12.34423520888679,12.376625386061496,12.272256884846074,12.34423520888679,4324600.0
2004-01-22,12.344239759908486,12.358635704598534,12.299253462406728,12.326245515482354,1941600.0
2004-01-23,12.374827643104863,12.461201921134789,12.167891814192744,12.191284189991071,2711200.0
2004-01-26,12.191282332756115,12.281254896097492,12.164290289179233,12.2308704802859,1314000.0
2004-01-27,12.230877877138589,12.347842554793427,12.13730558586544,12.157099671601175,2301000.0
2004-01-28,12.146294921665753,12.308245795195742,12.065320171336875,12.108506613320792,5700800.0
2004-01-29,12.056323793619454,12.236268924867504,12.036529719352377,12.036529719352377,2852200.0
2004-01-30,12.002341343932756,12.128303776729132,11.971750996933062,11.995144745827902,1469400.0
2004-02-02,12.002343404449665,12.173292155548452,11.97535272474133,12.121107886657631,2003000.0
2004-02-03,12.12650502756036,12.214677777409172,12.0293344699652,12.09771451394293,2625600.0
2004-02-04,12.05632613587988,12.05632613587988,11.876380969672718,11.921367261224509,2909000.0
2004-02-05,11.921363610556234,11.921363610556234,11.56147338835076,11.660443748606166,6247400.0
2004-02-06,11.626255867402136,11.869181537305622,11.626255867402136,11.82599508713606,2770200.0
2004-02-09,11.930363960331226,11.984346681454682,11.894374106709716,11.962754142154315,2240600.0
2004-02-10,11.92136843303003,11.94836048518881,11.84939008489755,11.939362676844947,3536800.0
2004-02-11,11.894375649145909,12.038332336554848,11.894375649145909,11.957356185060052,4126200.0
2004-02-12,11.957356741708423,11.957356741708423,11.903374011071564,11.944760633939213,2088200.0
2004-02-13,11.92137468217552,12.002349508225793,11.878188199806944,11.903380428928076,747200.0
2004-02-16,11.908771611575215,11.99334606259826,11.87818126163535,11.99334606259826,538200.0
2004-02-17,12.011340286056583,12.067122850313009,11.94835975014244,11.957356185060052,1624000.0
2004-02-18,11.9663535527763,11.996943901542076,11.917768961964338,11.921367261224509,1741200.0
2004-02-19,11.948364887789696,12.011345450784692,11.885384324794698,11.966359138234935,1787600.0
2004-02-20,12.002344848585995,12.01314249464134,11.858389505620313,11.858389505620313,1580400.0
2004-02-23,11.849386104149556,11.894372385010314,11.78640558551896,11.813397628609884,1727000.0
2004-02-24,11.822398905484356,11.822398905484356,11.6964378166085,11.705435625616593,5099800.0
2004-02-25,11.70003856998943,11.741426578083658,11.651453960627078,11.673047883051003,2358400.0
2004-02-26,11.87638260648713,12.28125928625374,11.87638260648713,12.218278743975729,4560400.0
2004-02-27,12.164297229269248,12.416220824929397,12.164297229269248,12.3514404325347,3809800.0
2004-03-01,12.389224878510772,12.45220541444574,12.236271756133643,12.308250099861915,2073800.0
2004-03-02,12.30824810145362,12.353234387370575,12.178687378353189,12.245267575744382,2729800.0
2004-03-03,12.20028789964192,12.498996286069632,12.193089925250826,12.416221639881876,3340200.0
2004-03-04,12.468402851151064,12.623155830230562,12.416218579333751,12.418018415706184,3578600.0
2004-03-05,12.299254208198436,12.578169818771135,12.299254208198436,12.51518927302428,1965400.0
2004-03-08,12.482798871817517,12.574569934272583,12.461204953836548,12.464803253730253,1359200.0
2004-03-09,12.463002086464812,12.542177022806133,12.409017989660294,12.455804115366035,1023400.0
2004-03-10,12.43781084399826,12.47919746495293,12.29025585714803,12.308250099861915,5608200.0
2004-03-11,12.308246939674374,12.369427623767772,12.203878436709015,12.2308704802859,2157000.0
2004-03-12,12.24526956392695,12.313648235388811,12.13190322637129,12.308250099861915,1674800.0
2004-03-15,12.266864185770734,12.342440841706036,12.218279584918882,12.302854050172984,2011800.0
2004-03-16,12.320850881728008,12.48999984773569,12.320850881728008,12.416221639881876,2593400.0
2004-03-17,12.461203560917678,12.596162444248916,12.407219458436082,12.596162444248916,1613000.0
2004-03-18,12.533183950722076,12.58536822553263,12.516988168187018,12.551178196859825,1157800.0
2004-03-19,12.563772257334508,12.650146546730516,12.524184098564373,12.596162444248916,4431200.0
2004-03-22,12.479196775800894,12.569169357274395,12.42701251380154,12.53318087383405,1314000.0
2004-03-23,12.581768781094125,12.61415897387954,12.329845211971223,12.39822527055877,2423600.0
2004-03-24,12.416220700170182,12.49719550341334,12.353240145106264,12.43601478502929,3413400.0
2004-03-25,12.523017828555332,12.553832501538608,12.481329584972611,12.48858001491702,16816000.0
2004-03-26,12.50670084464147,12.542951598286486,12.439635429232814,12.468637138450916,1386200.0
2004-03-29,12.448699790904367,12.488576452785502,12.356258564077894,12.434198935151642,992800.0
2004-03-30,12.407009233841084,12.50670088097088,12.334507726340444,12.470450127220564,1161200.0
2004-03-31,12.506703315788902,12.553830411141163,12.316383364354008,12.397949650488057,1486200.0
2004-04-01,12.410641990539512,12.495832830049812,12.350826969239296,12.3707653096727,972000.0
2004-04-02,12.448700253477934,12.615455952197484,12.44326277808804,12.58464266973626,2195800.0
2004-04-05,12.606395112294797,12.909093255080885,12.5973317305605,12.831152873950789,2470200.0
2004-04-06,12.76227245753254,13.014218914056354,12.76227245753254,12.900026419441334,1800600.0
2004-04-07,12.905462574622169,12.977965453039069,12.782208096176657,12.79670894843551,4474600.0
2004-04-08,12.851092361694157,13.019661043795738,12.834778549682769,12.92359527344673,2588200.0
2004-04-12,12.896402566762646,13.012406636957731,12.896402566762646,12.952591649329069,603800.0
2004-04-13,12.961660527966504,12.996098343402156,12.604584786117288,12.660773892521394,1655400.0
2004-04-14,12.600953497076215,12.740521801137662,12.443261199266582,12.497637329143918,4011200.0
2004-04-15,12.497642669997507,12.639023987003956,12.316386060524716,12.349012305544946,2195400.0
2004-04-16,12.370757068748173,12.4251345760475,12.334506319133595,12.3616936899058,965800.0
2004-04-19,12.379822522737085,12.461387414480791,12.334508386684425,12.410635803362243,909400.0
2004-04-20,12.46682483275518,12.46682483275518,12.32725790281496,12.367134563620072,1517400.0
2004-04-21,12.33451453590926,12.466831104736356,12.327264104580893,12.3707653096727,3091000.0
2004-04-22,12.381640003564828,12.633586609667974,12.365327570579524,12.624524607857808,2061400.0
2004-04-23,12.660769103023584,12.669832483218029,12.55201545507858,12.619080873035536,1133600.0
2004-04-26,12.642639868657934,12.677079043437365,12.4903850845584,12.506697504478815,1029800.0
2004-04-27,12.477700119532098,12.542952587541642,12.434198935151642,12.434198935151642,1614600.0
2004-04-28,12.334508115016162,12.407009624801413,12.05355992452651,12.198565709852328,4353200.0
2004-04-29,12.28013336036669,12.323634552592418,12.09162635021792,12.115189207907278,1900400.0
2004-04-30,12.144191269126386,12.178630463007556,11.993747970767382,12.178630463007556,2072400.0
2004-05-03,12.180444922306451,12.359889980786935,12.180444922306451,12.341763211574364,1955400.0
2004-05-04,12.379818517729204,12.51938540315378,12.35262976831793,12.506697504478815,3170800.0
2004-05-05,12.524830600996571,12.633584282836916,12.497641834816958,12.62995975935608,1872800.0
2004-05-06,12.629957311351534,12.687959355949332,12.497639412458964,12.588267693572886,4126400.0
2004-05-07,12.50670084464147,12.579203734809116,12.361695064306174,12.468637138450916,2260400.0
2004-05-10,12.370758604964442,12.46319982570178,12.097060847890628,12.1043112752894,3537800.0
2004-05-11,12.146006016160996,12.207632600757975,12.053564756387312,12.053564756387312,1803400.0
2004-05-12,12.05356031476608,12.05356031476608,11.826989632157698,11.890429146712506,3476600.0
2004-05-13,11.863240037383814,11.890428795068289,11.814301379853893,11.863240037383814,1656200.0
2004-05-14,11.790738606948642,11.881366877923258,11.790738606948642,11.790738606948642,1106800.0
2004-05-17,11.745424016865492,11.799800147619084,11.618543612685215,11.681983123336549,847600.0
2004-05-18,11.799803097786649,11.854180625013235,11.730926095127206,11.839679766702416,1067600.0
2004-05-19,11.890429527059968,12.035435321718817,11.8451153890888,11.883179099039255,2682400.0
2004-05-20,11.908557922584768,11.981060838282067,11.805241717151496,11.817929623682666,1188600.0
2004-05-21,11.872307994065473,11.96293629936368,11.826993841416368,11.96293629936368,617800.0
2004-05-25,11.962933607332577,12.220317604569342,11.912181989046775,12.207629699997891,2143200.0
2004-05-26,12.262005339441112,12.349007705165247,11.765362801705962,11.790738606948642,3748400.0
2004-05-27,11.799801388994364,11.888616713249869,11.736361871669002,11.854178908346253,3047400.0
2004-05-28,11.854183532187728,11.890434303977116,11.718241063660065,11.76355521983595,2240600.0
2004-05-31,11.763551920517225,11.881368970106088,11.73092568190612,11.845116825606022,848200.0
2004-06-01,11.75449171462083,11.924873382611809,11.701927128051736,11.872308796042711,2222000.0
2004-06-02,11.87229992304954,11.961115214657564,11.76354630720011,11.888612343132191,2698200.0
2004-06-03,11.888615922668878,11.975619671270683,11.772611846451582,11.790738606948642,2899600.0
2004-06-04,11.81973893456413,11.908554252913506,11.790738606948642,11.790738606948642,1183400.0
2004-06-07,11.836058014178692,12.115191996173554,11.836058014178692,12.06987784050346,2133800.0
2004-06-08,12.053558789175332,12.22212741101574,12.00824465838896,12.184063707100492,1312000.0
2004-06-09,12.187690057394605,12.231192625147235,12.01005941247674,12.062623978019545,1950000.0
2004-06-10,12.064436410610664,12.117000979912495,11.950245273568784,11.981058557438809,1735200.0
2004-06-11,11.9937449614187,12.053559951716352,11.990120439072324,12.051746999104331,1140600.0
2004-06-14,11.981054874050686,12.07168312783757,11.846925445651772,11.952054551935136,1112000.0
2004-06-15,11.961115785478288,12.039056134084094,11.859612590225082,12.00642990948452,2759600.0
2004-06-16,11.984685283704817,11.984685283704817,11.875930231977168,11.892244042887487,2264800.0
2004-06-17,11.904931132744222,11.99012193875485,11.866867420396929,11.981058557438809,1402800.0
2004-06-18,11.981058433002174,12.071686713710024,11.816115681210354,11.816115681210354,2835400.0
2004-06-21,11.84511473980681,11.915804680536796,11.768987324078772,11.790738606948642,1418800.0
2004-06-22,11.765363761408649,11.953869363479935,11.765363761408649,11.944807365369886,1270600.0
2004-06-23,11.970182265491404,12.107937625375152,11.970182265491404,12.064435059383856,1616000.0
2004-06-24,12.121139793942763,12.163208648382032,12.007739343246076,12.007739343246076,3225800.0
2004-06-25,12.000418905397154,12.124794586573715,12.000418905397154,12.009564730150393,746600.0
2004-06-28,12.053458080624512,12.099184400053696,12.007731761195323,12.03516783194414,939800.0
2004-06-29,12.029682768078732,12.042486085177371,11.938230104386474,11.94554648493668,1732400.0
2004-06-30,11.958348276619684,11.958348276619684,11.86140868874468,11.925425266071874,1888600.0
2004-07-02,11.912625323376618,11.912625323376618,11.751669112603576,11.797395451563125,1408800.0
2004-07-05,11.83214857462247,11.934575133049464,11.77910585102072,11.930917639730154,592200.0
2004-07-06,11.930913020517842,11.930913020517842,11.843117864816344,11.843117864816344,1144800.0
2004-07-07,11.905304995368382,11.925424689477962,11.843117864816344,11.843117864816344,1009400.0
2004-07-08,11.84311897620619,11.87055505215362,11.707769435777449,11.724230244071835,1129000.0
2004-07-09,11.724234048645252,11.78825064965845,11.63826899838876,11.7553276269292,847000.0
2004-07-12,11.749835367718036,11.749835367718036,11.63643428396869,11.63643428396869,920200.0
2004-07-13,11.676679349385894,11.676679349385894,11.607175110441656,11.614491493010238,3582600.0
2004-07-14,11.6053425102283,11.640094269297132,11.57241949733008,11.587051559880171,6427200.0
2004-07-15,11.60534364206087,11.649240531720686,11.437070371088964,11.437070371088964,2442200.0
2004-07-16,11.502918800347624,11.557790272721046,11.175518015108498,11.376714344115886,3861200.0
2004-07-19,11.413294125753652,11.669361197266,11.413294125753652,11.596199475860416,2393000.0
2004-07-20,11.632777446814227,11.74252035381632,11.58705111927529,11.74252035381632,1563200.0
2004-07-21,11.806538215981568,11.916281121935596,11.797392392378416,11.8888450465829,2538600.0
2004-07-22,11.888844188618725,11.914450818311524,11.806537363957103,11.843117864816344,1169800.0
2004-07-23,11.843122815138576,11.905309971684304,11.799225916667632,11.85226864190459,1297000.0
2004-07-26,11.897993955456974,11.925428642467008,11.749839668317204,11.797395451563125,1091800.0
2004-07-27,11.773614448026745,11.81568188480159,11.724229236474244,11.766298068705758,1295600.0
2004-07-28,11.806538697708474,11.905306340277257,11.76081236874052,11.854093075106237,2612400.0
2004-07-29,11.897997303524056,11.99859444026857,11.888851474975684,11.980304178629344,2080600.0
2004-07-30,11.998588124726028,12.22721976351828,11.989443696448408,12.122963792047289,1518000.0
2004-08-03,12.137604196466912,12.256493002609975,12.135774751476434,12.181501108034718,1509200.0
2004-08-04,12.181501744051255,12.181501744051255,12.029689897441576,12.04249322212807,1627000.0
2004-08-05,12.035169564869047,12.035169564869047,11.88884476344397,11.925425266071874,1898600.0
2004-08-06,11.852263358392898,12.026022825830612,11.797391213172236,11.952860430688608,2282800.0
2004-08-09,11.952862238846755,11.98029831560745,11.897991480782194,11.936401430064436,1268200.0
2004-08-10,11.949205654829615,12.007735305155135,11.854094100890055,11.971153401541098,1092600.0
2004-08-11,11.908961738569964,11.952858610788937,11.872381244296886,11.907132295219386,1720800.0
2004-08-12,11.854092591439032,11.907135298332443,11.77910214062887,11.8888450465829,1867000.0
2004-08-13,11.876042827026737,11.888846143978895,11.779103227895083,11.870555890541077,620400.0
2004-08-16,11.865073463361943,11.934577011023151,11.799227409595566,11.903483428816092,1225000.0
2004-08-17,11.892506651486226,11.907139416128956,11.83397698837256,11.85226864190459,675800.0
2004-08-18,11.806541277537882,11.905308941688237,11.779105195070729,11.797395451563125,1243600.0
2004-08-19,11.77910778046961,11.874217972380094,11.71509117096665,11.8614146504795,856400.0
2004-08-20,11.879702852818651,11.90713893655444,11.80654182346615,11.879702852818651,935000.0
2004-08-23,11.907140999475534,11.91628682745771,11.837637451366238,11.8614146504795,702400.0
2004-08-24,11.96200862416146,12.071751540896411,11.94371837061512,12.049802399366666,3309600.0
2004-08-25,12.049804698007682,12.150403204888253,11.958352017373404,12.12662601028792,2341600.0
2004-08-26,12.071752529347483,12.154059374773864,12.044316449053015,12.108333039435433,1668200.0
2004-08-27,12.117482076702624,12.208934771621134,12.090045989135596,12.157721485739948,1601000.0
2004-08-30,12.199787038429609,12.2089328646759,12.0991899270062,12.12662601028792,971600.0
2004-08-31,12.11747877032514,12.251000282474708,12.090042690244324,12.251000282474708,1147600.0
2004-09-01,12.190643110106478,12.263805536720897,12.190643110106478,12.212590861270748,1823800.0
2004-09-02,12.20893539642888,12.218081224571735,12.163209046629524,12.166866540612192,947800.0
2004-09-03,12.117480184041623,12.161377080018072,12.108334357795332,12.12662601028792,1097800.0
2004-09-07,12.1174795695053,12.144915651395598,12.099189313397464,12.141256762899776,1183200.0
2004-09-08,12.090038775711315,12.13576509588833,12.090038775711315,12.106500976612448,1348200.0
2004-09-09,12.09004116513542,12.11747724175529,12.026024583326947,12.071750912541118,2089400.0
2004-09-10,12.05345942161146,12.168689257028356,12.01139058905544,12.046143042234034,1514600.0
2004-09-13,12.097364779422396,12.291244084683065,12.097364779422396,12.181501108034718,2082200.0
2004-09-14,12.163206662932526,12.353428408273851,12.154060836582037,12.291239859096317,1795400.0
2004-09-15,12.309534433672509,12.393670753330907,12.26014919238893,12.346114956843117,4776400.0
2004-09-16,12.346112077848424,12.448538635207235,12.346112077848424,12.408299231828508,1186000.0
2004-09-17,12.415616176740324,12.519872183195012,12.400984807495131,12.428419496990646,4175800.0
2004-09-20,12.46500572705331,12.54731261496828,12.441227127309812,12.459518787253344,1488200.0
2004-09-21,12.50890193974372,12.664371272345027,12.474149462348285,12.574748004567889,1936400.0
2004-09-22,12.574743530471356,12.655222335612663,12.538163016565576,12.538163016565576,1548200.0
2004-09-23,12.609496527535647,12.638760660803584,12.483291376958547,12.530847163408314,1835800.0
2004-09-24,12.54744946348399,12.608341835513636,12.47548626300747,12.51423557035745,6631000.0
2004-09-27,12.445968011301446,12.5013249950584,12.344482084795796,12.372160576674274,1206000.0
2004-09-28,12.3075773376865,12.394302624602172,12.3075773376865,12.390612815872124,1403200.0
2004-09-29,12.36292856448036,12.486557512256534,12.36292856448036,12.444118396589351,1674200.0
2004-09-30,12.410907047242716,12.486560072668675,12.381382953954173,12.486560072668675,2442000.0
2004-10-01,12.50316413390029,12.68399422607336,12.493937505452626,12.586198158785864,2137600.0
2004-10-04,12.62679167345976,12.779944678904435,12.62679167345976,12.73196875030301,1610400.0
2004-10-05,12.731973585691687,12.842686117923064,12.700605292986936,12.7578064629528,1589200.0
2004-10-06,12.787330496479294,12.850067081598244,12.768877234704336,12.81131776588603,853000.0
2004-10-07,12.811317564272745,12.842685856338573,12.700605034296403,12.711675864958176,1306800.0
2004-10-08,12.713517178274934,12.829765084315792,12.71167157119265,12.778099348297632,754400.0
2004-10-12,12.735665658984146,13.051198473264838,12.735665658984146,13.014293350765046,1837400.0
2004-10-13,13.027204725749243,13.239404522297963,13.027204725749243,13.101013534260003,2343000.0
2004-10-14,13.084412293722997,13.37780062479126,13.084412293722997,13.248636216356138,2998200.0
2004-10-15,13.267087309160312,13.54386937510474,13.202505108663887,13.405478342132527,3376200.0
2004-10-18,13.403636112723945,13.64535872741947,13.35935136519053,13.361196973608893,2511200.0
2004-10-19,13.370416517913178,13.447915145107656,13.200657218024473,13.22833570138997,2240800.0
2004-10-20,13.209886003498092,13.294767084122109,13.19512536180335,13.217267028238725,1768000.0
2004-10-21,13.303986402675957,13.339045902682066,13.101013239674792,13.165595417749811,1554200.0
2004-10-22,13.167443363511032,13.230179945415244,13.06780166773421,13.073337082868566,1662400.0
2004-10-25,13.032743434026374,13.165599041367567,12.805782944640404,13.145301578702313,2014000.0
2004-10-26,13.147142095702058,13.366722884353292,13.147142095702058,13.285533065130505,1462400.0
2004-10-27,13.202505300416904,13.340896335399114,13.202505300416904,13.267087501851323,1243600.0
2004-10-28,13.276311529926934,13.516189865396608,13.2615508907765,13.436845622844606,1563400.0
2004-10-29,13.414705752298714,13.636132285808316,13.414705752298714,13.636132285808316,1557400.0
2004-11-01,13.57154474844741,13.59922182246057,13.51618778484896,13.575234555720478,3833800.0
2004-11-02,13.505121951677475,13.636131979024572,13.481133268276327,13.59922685370995,1392800.0
2004-11-03,13.637968260811569,13.737608511554868,13.553087234527744,13.56600366760822,2417200.0
2004-11-04,13.503272477995637,13.553092623175546,13.471904186297683,13.516188916211624,1380200.0
2004-11-05,13.58261201634693,13.58261201634693,13.425769204327578,13.453447678868804,1470400.0
2004-11-08,13.405477124844728,13.405477124844728,13.241253226586336,13.28000254336555,2528200.0
2004-11-09,13.24309958758124,13.318754033485575,13.158219916816254,13.189589623144618,1566000.0
2004-11-10,13.193278863962297,13.202505496212506,13.11393461308435,13.128696661570114,933000.0
2004-11-11,13.16560359986632,13.27447197438271,13.110248016165192,13.226496008945652,1122400.0
2004-11-12,13.28369176433937,13.318751271784956,13.139765334721355,13.139765334721355,1410600.0
2004-11-15,13.248626407115502,13.470051345572385,13.208031506581808,13.40177797578522,3113600.0
2004-11-16,13.32797580402151,13.468210996151347,13.313213760285956,13.468210996151347,1424000.0
2004-11-17,13.466361318906936,13.534633279787917,13.403623362443298,13.457134693378771,1084200.0
2004-11-18,13.436846444685704,13.48482239627126,13.405478148866305,13.407323756792843,1058200.0
2004-11-19,13.403628059820878,13.423925516867882,13.267082682420416,13.298450967752734,1203200.0
2004-11-22,13.254162750115416,13.506955981177482,13.254162750115416,13.499576369458094,1571000.0
2004-11-23,13.481131827094048,13.514345732433233,13.209885168121817,13.427620456948343,2777600.0
2004-11-24,13.375951977693214,13.396249438376612,12.97738660237208,13.073337082868566,3768800.0
2004-11-25,13.073332721828011,13.174819991390578,13.045654247603151,13.136070690590053,493600.0
2004-11-26,13.054882886882051,13.276307899234244,13.054882886882051,13.276307899234244,611200.0
2004-11-29,13.23202632401182,13.24863397816867,13.05119618275159,13.05304038271306,865800.0
2004-11-30,13.030900922289456,13.248636216356138,12.962627501952907,13.248636216356138,2144600.0
2004-12-01,13.256009510524798,13.534637067584216,13.230176641158844,13.488506742604182,1861600.0
2004-12-02,13.5254178514393,13.654582255607504,13.095482693900756,13.160064895984858,5219800.0
2004-12-03,13.15637952753097,13.15637952753097,12.886976980290736,13.005071999679457,4483400.0
2004-12-06,12.981078172311154,13.137921056152438,12.96262631676271,13.043816170519472,1507800.0
2004-12-07,13.051198157434564,13.089947479281776,12.981079130275033,12.999530987185166,1278600.0
2004-12-08,12.984772642429991,13.019830754422651,12.87590427417202,12.925725845204434,1911200.0
2004-12-09,12.90726825035406,12.916494881240864,12.779949472390744,12.833460834404518,2049000.0
2004-12-10,12.815007005771172,12.901732264240518,12.731972962607758,12.8519121198997,2779400.0
2004-12-13,12.916500879728188,12.981083102569457,12.824240159158704,12.879597154615142,1610000.0
2004-12-14,12.92387718610305,12.98476957730795,12.881436650715475,12.984769577307953,3178800.0
2004-12-15,12.98477066055169,13.027209791693354,12.920187048123674,13.014293350765046,1076000.0
2004-12-16,13.01429030845854,13.137919272412946,13.008754893324186,13.073337082868566,2025800.0
2004-12-17,13.064111860240024,13.137919272412946,13.064111860240024,13.073337082868566,4242200.0
2004-12-20,13.082566940142687,13.215422567281076,13.082566940142687,13.215422567281076,1162000.0
2004-12-21,13.25970236727089,13.394402144536867,13.23940490914271,13.33166557053046,1056800.0
2004-12-22,13.381484241799448,13.516185412089715,13.337199523366484,13.486661327943866,2104200.0
2004-12-23,13.535076616514644,13.553695465620878,13.414062619836676,13.414062619836676,1437600.0
2004-12-24,13.414058409946096,13.477357931701237,13.406611156724614,13.438260917602182,371000.0
2004-12-29,13.423369472138925,13.475498836158245,13.389857535209558,13.43267889589322,1187200.0
2004-12-30,13.432675311106316,13.477357408281586,13.386131045593416,13.466187239092331,651400.0
2004-12-31,13.453149369415074,13.492246365918405,13.432669787377469,13.44756428711712,832800.0
2005-01-04,13.447566947639158,13.514589368892238,13.441980443818274,13.453152031042084,1611600.0
2005-01-05,13.404751058920011,13.475497844824748,13.367516207479314,13.367516207479314,2178800.0
2005-01-06,13.369374202822168,13.404748298699795,13.311659768847717,13.33772444357284,1607800.0
2005-01-07,13.32283444085636,13.330281696211795,13.17389359500373,13.199958278538409,1531000.0
2005-01-10,13.181331201030702,13.272557526620291,13.121754622218644,13.270695359039944,1897800.0
2005-01-11,13.255808075651506,13.287459260077528,13.153411529670832,13.281872754295202,2011000.0
2005-01-12,13.239053006708104,13.274427108403936,13.140379376102333,13.250223177593744,1178400.0
2005-01-13,13.060318251251392,13.073350585848813,12.98584715908702,13.015636164119943,39794400.0
2005-01-14,13.019358665973398,13.04728550220017,13.00632633178996,13.013773582811623,2447800.0
2005-01-17,13.01749852275107,13.032393027110974,12.995158186629329,12.997018934360732,655200.0
2005-01-18,12.991435207043164,13.008191881302508,12.943028773027391,12.985850122429472,2933600.0
2005-01-19,12.99702235974198,13.008193951165252,12.851804455005857,12.902073065364352,4659600.0
2005-01-20,12.85366328719168,12.89089812782148,12.801533942142711,12.808981194352295,1949200.0
2005-01-21,12.827602407173556,12.827602407173556,12.622807882325496,12.650733310844997,2610400.0
2005-01-24,12.689827181410882,12.725199851602415,12.596738665421958,12.658176006456946,1036800.0
2005-01-25,12.69541567133225,12.771747536305927,12.66376448788618,12.736374856623767,1809000.0
2005-01-26,12.743816333576856,12.846214261801869,12.734508334913262,12.818287424975235,3288400.0
2005-01-27,12.846215844149842,12.846215844149842,12.76243674376828,12.827598424111503,883600.0
2005-01-28,12.80897790558866,12.846212736658249,12.743814820590249,12.794083404993724,1854000.0
2005-01-31,12.725201085019672,12.808981609781132,12.708445832318285,12.743818505938384,2011000.0
2005-02-01,12.753132354718108,12.764302527064183,12.671213969730474,12.727067672298164,2470800.0
2005-02-02,12.73822793265166,12.818284086481327,12.70657818868628,12.76429259478992,1134000.0
2005-02-03,12.784774991995045,12.846213746465386,12.725198405349891,12.846213746465386,1403800.0
2005-02-04,12.846215844149842,12.85552526437806,12.81828900388329,12.827598424111503,1216000.0
2005-02-07,12.84621846898061,13.06963039592596,12.810844369387212,12.980266193315174,1899000.0
2005-02-08,12.939302568674574,12.957919986128656,12.851799144180704,12.957919986128656,3471800.0
2005-02-09,12.91882348047884,13.051008996032714,12.905791145717696,13.051008996032712,1435200.0
2005-02-10,13.051021058678277,13.155281253549784,13.041713051198911,13.125492220609562,1372600.0
2005-02-11,13.125483233424896,13.168304583851324,13.0789389666397,13.136653402919489,836200.0
2005-02-14,13.14409901308009,13.20926069435068,13.051010491145504,13.20926069435068,2090800.0
2005-02-15,13.157130732220743,13.246496334070374,13.097554137793674,13.119895893360596,1111800.0
2005-02-16,13.101281322524772,13.142239086009107,13.067769392096965,13.106866407526349,2187400.0
2005-02-17,13.101280167622168,13.153409516932712,13.067768240148498,13.112450336640643,2131600.0
2005-02-18,13.12362354595919,13.12362354595919,13.013779737381762,13.05473892716269,1636200.0
2005-02-21,13.032397947437705,13.138518845335808,13.032397947437705,13.138518845335808,619800.0
2005-02-22,13.13478724620634,13.19622457354576,13.041698750968642,13.047283833416069,1447000.0
2005-02-23,13.125492220609562,13.19065395464221,13.060330486576914,13.125492220609562,1269400.0
2005-02-24,13.10686555366934,13.10686555366934,12.924411406466636,13.06404420408296,3230200.0
2005-02-25,13.064043906270731,13.123620508412175,12.907655858306294,12.93930561747744,4756800.0
2005-02-28,12.976544782242629,13.011918889812168,12.820156682202224,12.820156682202224,4067800.0
2005-03-01,12.892758937730044,13.008189204190876,12.855524101022922,12.96723003156226,2069200.0
2005-03-02,12.93930391967888,13.125480954494405,12.93930391967888,13.0938311994761,3385600.0
2005-03-03,13.093829993586397,13.235323504314207,13.093829993586397,13.18133341915786,1807000.0
2005-03-04,13.190642734335222,13.32096751196211,13.172025314793684,13.211122321956331,1977400.0
2005-03-07,13.231598561361077,13.304207473492248,13.209256811313908,13.26511047622298,1537600.0
2005-03-08,13.237191740888743,13.432678267230871,13.237191740888743,13.410336503517367,2954800.0
2005-03-09,13.4047430373764,13.464319616281369,13.360060958302098,13.4047430373764,1703800.0
2005-03-10,13.358198790718845,13.479214116112027,13.33399629380728,13.4047430373764,1258200.0
2005-03-11,13.464320692791798,13.46804360783828,13.293038192297717,13.320965026608611,1472400.0
2005-03-14,13.320963894786626,13.46431954878953,13.320963894786626,13.46059663405937,1285200.0
2005-03-15,13.471773118842703,13.581616910135784,13.471773118842703,13.536934810323205,2614000.0
2005-03-16,13.540658597125155,13.553690934891817,13.441983559270996,13.52576409098661,1302800.0
2005-03-17,13.553690309180343,13.56672264634536,13.451292359727931,13.516454045553004,1053200.0
2005-03-18,13.47921533558301,13.495970584095096,13.330273164636887,13.330273164636887,3820000.0
2005-03-21,13.35820612434514,13.425229989961396,13.248362323729786,13.293044427334465,1907600.0
2005-03-22,13.266977234027056,13.469909540600977,13.266977234027056,13.469909540600977,3562000.0
2005-03-23,13.43609831086985,13.460521667530216,13.338409184115118,13.366589208487152,1970400.0
2005-03-24,13.39476429086175,13.42294287154172,13.366584276886728,13.38537047510506,2129400.0
2005-03-28,13.40415682894403,13.473667339783416,13.385370630507593,13.394764446373346,1624200.0
2005-03-29,13.40040081984946,13.475547050576107,13.39288605344728,13.428580835533849,1699000.0
2005-03-30,13.45112316221234,13.571356553236969,13.443608396111417,13.54505558853127,1943200.0
2005-03-31,13.618318838688742,13.826848879637494,13.601411694809222,13.781761729330771,2327400.0
2005-04-01,13.82685008503493,13.917025826804382,13.770491500561969,13.864423907978365,2267800.0
2005-04-04,13.808066476935467,13.883212703605016,13.779886462772506,13.785522178946083,2123800.0
2005-04-05,13.80619120117214,13.89636698448505,13.785525947356584,13.87006601295534,835800.0
2005-04-06,13.8700581951195,13.948961065235164,13.839999139859447,13.892601053269892,2049800.0
2005-04-07,13.900122155777144,13.945210759228388,13.716015374884762,13.716015374884762,916800.0
2005-04-08,13.779886121679848,13.836246148610694,13.723527528044029,13.742313725922632,905600.0
2005-04-11,13.744186348298676,13.877570154144047,13.744186348298676,13.856904916153068,699400.0
2005-04-12,13.900113912927369,13.958352966191963,13.817454388874932,13.920779152264084,1673800.0
2005-04-13,13.96587002747827,14.041016242119266,13.894481911881488,13.903875726197173,1862000.0
2005-04-14,13.95084853071173,14.03350811595405,13.892609434334847,13.96775568452419,950000.0
2005-04-15,13.96774796306316,13.96774796306316,13.667164561765746,13.669043611137994,2071400.0
2005-04-18,13.622072466414926,13.853145290029506,13.622072466414926,13.751698160164253,1315400.0
2005-04-19,13.845639335473772,13.864426967739156,13.695348310416462,13.732920708357016,1825600.0
2005-04-20,13.6897121374051,13.82309600892839,13.6897121374051,13.785522178946083,870600.0
2005-04-21,13.808065430859164,13.952720723770769,13.793035900004853,13.933934526850356,3185400.0
2005-04-22,13.930180283766807,13.99217603435301,13.821218316062913,13.821218316062913,1274600.0
2005-04-25,13.828735457537714,14.010964640574914,13.821220689512986,13.902002654159515,1449400.0
2005-04-26,13.879455667910047,13.920786167411304,13.798673718874458,13.855033751520743,2733800.0
2005-04-27,13.789283488775196,13.9207883410903,13.789283488775196,13.85315686467242,1956000.0
2005-04-28,13.83624761249898,13.97714626143829,13.80994664602726,13.956481011596912,1770000.0
2005-04-29,13.995926951307307,14.04664981430671,13.958354566366609,14.042893149130483,1318600.0
2005-05-02,14.027865239303011,14.183793378045785,14.027865239303011,14.076710491993651,1780400.0
2005-05-03,14.089862521170764,14.134949679915929,13.943328180277776,13.952720561981598,1373800.0
2005-05-04,13.969635346145209,14.08611211069964,13.958363909777075,14.057932086483746,1369800.0
2005-05-05,14.02035243019421,14.097377702229585,13.948964307301289,13.960235738996229,3723800.0
2005-05-06,14.03350082426259,14.121797514859672,14.005322249216512,14.119919898719772,2154600.0
2005-05-09,14.119916839099536,14.29650874873354,14.119916839099536,14.25893636795042,2388000.0
2005-05-10,14.249545674348177,14.320935220070574,14.18754994252444,14.200700422005708,2085200.0
2005-05-11,14.258944117317563,14.258944117317563,14.09925926226304,14.11053069596482,1438600.0
2005-05-12,14.165013828409553,14.174406213486495,13.98842036273584,14.03162992063521,1676600.0
2005-05-13,14.042889631480808,14.097370579303936,13.93580678459928,13.977137257657809,829800.0
2005-05-16,14.059805898552328,14.099258781754443,14.009083015327752,14.02974826527355,1137000.0
2005-05-17,14.069199725419464,14.091744025366337,13.973388242264226,14.001568258874023,1171600.0
2005-05-18,14.07670886889496,14.103009825012371,14.042893149130489,14.042893149130483,758200.0
2005-05-19,14.086105315299244,14.18379439438566,14.071075785195214,14.153735334177606,991600.0
2005-05-20,14.153737117684395,14.165009983330345,14.118043770808224,14.140586635510004,1161200.0
2005-05-24,14.155620098467937,14.193193938896774,14.048537161512792,14.048537161512792,2348400.0
2005-05-25,14.048533724261006,14.052291824032125,13.723528325519428,13.732920708357016,3056800.0
2005-05-26,13.717887461375948,13.717887461375948,13.563838378260446,13.60892696353429,2058800.0
2005-05-27,13.584504006400168,13.6014125846806,13.516872559867972,13.563838762554514,2102200.0
2005-05-30,13.567596034323008,13.689708440522892,13.561960319671345,13.689708440522892,700400.0
2005-05-31,13.669046035450307,13.770493220123395,13.62959459140438,13.637107923636483,2353400.0
2005-06-01,13.612685886023606,13.697225922458056,13.59202063933707,13.62395731756355,3318000.0
2005-06-02,13.603291951949355,13.655893870860153,13.554446698691558,13.554446698691558,3120200.0
2005-06-03,13.548816969917445,13.66717133975994,13.548816969917445,13.657777521534715,1682800.0
2005-06-06,13.670924961789508,13.783645022201377,13.623958747716264,13.732920708357016,1427200.0
2005-06-07,13.73292417021102,13.873822847949087,13.73292417021102,13.79867659982969,3039000.0
2005-06-08,13.864428333632404,13.952723620820873,13.817462114932152,13.930180753153708,2834600.0
2005-06-09,13.95084090677956,14.12367618445622,13.92078184981246,14.05228807410144,3175400.0
2005-06-10,14.037267427811804,14.052296965805416,13.958364503288792,14.018481221967608,1409800.0
2005-06-13,14.01471257685351,14.110524017859516,14.001562099326769,14.082344013646626,2644200.0
2005-06-14,14.042895920446927,14.080468312802406,13.973385417964908,13.997808762961371,5426200.0
2005-06-15,13.997807108319613,14.136826663555649,13.933932328911885,14.05228807410144,2253600.0
2005-06-16,14.03350094999038,14.144341934912122,14.03350094999038,14.13307050479271,1726000.0
2005-06-17,14.187552871844495,14.22136860224898,14.089863780284354,14.165010007104884,6337600.0
2005-06-20,14.138707509303394,14.268333267382852,14.138707509303394,14.232639924317883,1033200.0
2005-06-21,14.24578970940836,14.270211620133338,14.202580169962031,14.202580169962031,1840200.0
2005-06-22,14.206344585364835,14.45432620181746,14.206344585364835,14.45432620181746,2667800.0
2005-06-23,14.399841410288689,14.602735797508734,14.399841410288689,14.563282916692254,3062200.0
2005-06-24,14.593613051637536,14.6409949121948,14.546231191080272,14.565183646107252,3073000.0
2005-06-27,14.565175037941833,14.59360442667006,14.470411372833585,14.527270150290043,1950400.0
2005-06-28,14.523484993284628,14.659944960645024,14.479894498476352,14.60308760489779,1412200.0
2005-06-29,14.62203900715676,14.62203900715676,14.491264640160912,14.523483950702724,1197000.0
2005-06-30,14.496950008659525,14.536750588009603,14.364281410825926,14.364281410825926,1495600.0
2005-07-04,14.38513031005468,14.441987663893396,14.33964413778784,14.375653361425222,1056600.0
2005-07-05,14.335848143761297,14.532956754478883,14.330162554814066,14.445774350003983,1694600.0
2005-07-06,14.417344656229671,14.470412079926811,14.343429109511677,14.396496533208818,1696000.0
2005-07-07,14.328266858716898,14.474203722749364,14.328266858716898,14.388915550710175,886400.0
2005-07-08,14.404080492115774,14.47041478413364,14.360488559658824,14.455252247106952,1202600.0
2005-07-11,14.40787258542592,14.57465762602052,14.40787258542592,14.514008914707755,1187000.0
2005-07-12,14.515898523636908,14.565176037749843,14.38133428346366,14.388915550710175,1178200.0
2005-07-13,14.419240047822438,14.489364236608557,14.3927063365014,14.413554459107758,963400.0
2005-07-14,14.474205728223286,14.493158175976104,14.354802560020287,14.35480256002029,1567800.0
2005-07-15,14.402183775793016,14.498843134899806,14.354801935482886,14.498843134899806,1539200.0
2005-07-18,14.540538020292932,14.726274007118764,14.538642341984415,14.669416671673233,1201000.0
2005-07-19,14.669421736669271,14.783137892802648,14.659944787833416,14.69974537018113,1092600.0
2005-07-20,14.612566618683822,14.80209407533596,14.603091113439062,14.743341026487316,1965200.0
2005-07-21,14.697847535554798,14.85894550443235,14.697847535554798,14.783134270260849,1878600.0
2005-07-22,14.917701112330525,14.917701112330525,14.663735096668187,14.686477458680177,2158200.0
2005-07-25,14.650459080093368,14.811556976233357,14.616344112418444,14.792604537742482,2798000.0
2005-07-26,14.826722406569342,15.035202162719036,14.76417804593084,15.01624972051973,2397000.0
2005-07-27,15.048472097007638,15.37824928590674,15.048472097007638,15.29485678798646,4622600.0
2005-07-28,15.260741801414856,15.382040637429514,15.247474944566545,15.31381067478706,2280600.0
2005-07-29,15.294858940545009,15.30623156657584,15.1527134059824,15.164086032013232,2340200.0
2005-08-02,15.08637999258668,15.389623528150276,15.08637999258668,15.283488652197828,1606000.0
2005-08-03,14.025025551687028,14.258144855871548,13.987120655614648,14.12926618485472,16381200.0
2005-08-04,13.951111808110882,13.977645528011136,13.301032778596074,13.598590734031172,13876000.0
2005-08-05,13.475393090216413,13.769161034825776,13.39958186780314,13.587214968621211,4632600.0
2005-08-08,13.674404855540232,13.710414085269331,13.458343693247256,13.560688682645967,2355800.0
2005-08-09,13.608069688322558,13.608069688322558,13.420436496537214,13.422332175660769,2554600.0
2005-08-10,13.456440951073338,13.75968440162007,13.439384184782664,13.617538898615772,4606800.0
2005-08-11,13.645969793809815,13.740733472933494,13.55310179314273,13.573949918228257,2718600.0
2005-08-12,13.615648448345516,13.64028793708683,13.484875518634512,13.513304919347128,1267000.0
2005-08-15,13.513300622193867,13.568262281186868,13.456441838849408,13.475394284637922,2057800.0
2005-08-16,13.418534269457194,13.418534269457194,13.230901189452078,13.278283017457252,4486600.0
2005-08-17,13.253652309939678,13.342730427160646,13.230908499379188,13.295348572977527,2762800.0
2005-08-18,13.285867796308294,13.321878457826797,13.244171545282452,13.247962902273356,2323000.0
2005-08-19,13.266920600490666,13.37305550258112,13.253653737729358,13.314302459778132,1578400.0
2005-08-22,13.37115130190776,13.38820806446623,13.2896545068452,13.299130004051516,1006000.0
2005-08-23,13.266912120823337,13.314293949826276,13.06222227249575,13.094441569182871,4666000.0
2005-08-24,13.039483602542097,13.304820763110731,12.993995992748264,13.043273513702044,6523400.0
2005-08-25,13.077384529428471,13.373046673467604,13.020525757430809,13.278283017457252,3583600.0
2005-08-26,13.361675887020684,13.397686540067678,13.242274197518784,13.2839689927569,2473600.0
2005-08-29,13.283977375763948,13.344627543792312,13.266920600490666,13.314302459778132,2455200.0
2005-08-30,13.31429633299439,13.321877600509294,13.24985772808608,13.261228906368975,1809800.0
2005-08-31,13.266915835371291,13.340831393632891,13.232800851098318,13.266915835371291,1833600.0
2005-09-01,13.26690729352169,13.37493776650124,13.26690729352169,13.304812164540497,1555400.0
2005-09-02,13.285870128099468,13.433701265152065,13.274498947089045,13.433701265152065,1693800.0
2005-09-06,13.445067523567769,13.528458554776192,13.363570724310984,13.473495462628264,3080400.0
2005-09-07,13.473498606265393,13.500033765544016,13.393897466366298,13.475394284637922,2486400.0
2005-09-08,13.503822151083924,13.513299095897244,13.437487875326983,13.490555295932538,2156000.0
2005-09-09,13.524669474619724,13.617537455198068,13.484868911514722,13.589108068414872,1729800.0
2005-09-12,13.573950404018976,13.625122156346364,13.556892189257152,13.592902851326194,1353800.0
2005-09-13,13.642183647921984,13.92836899675366,13.627021108042598,13.882882823094883,6904200.0
2005-09-14,13.92079058922826,13.935953132225396,13.8715144934571,13.930267540096391,2178800.0
2005-09-15,13.945428173612056,14.04966738899008,13.939742582261555,14.025029344478073,3179200.0
2005-09-16,14.025032132438318,14.053461540821653,13.863934079572484,13.87909662350756,5209600.0
2005-09-19,13.93026039753404,13.989013414048474,13.89235550545614,13.949212843572992,1363400.0
2005-09-20,13.94921980105023,14.11221352104398,13.854456077611054,13.95111548039332,2981600.0
2005-09-21,13.968165289611942,13.98711918162984,13.911307951495088,13.949212843572992,1595400.0
2005-09-22,13.949219995852966,13.996601858234245,13.915104997099254,13.930267540096391,1659200.0
2005-09-23,13.930263642890973,14.068619278568256,13.920786694674163,14.068619278568256,4493600.0
2005-09-26,14.12600184038214,14.12600184038214,13.963414429984777,13.963414429984777,2904600.0
2005-09-27,13.963411837042752,14.122174267077222,13.961498632283352,14.087743878146224,3671600.0
2005-09-28,14.150861807260972,14.150861807260972,13.915587317714698,13.925151878991509,1918400.0
2005-09-29,13.982543409123773,13.982543409123773,13.812304621714516,13.862037743905956,1444800.0
2005-09-30,13.829515859819828,13.967235947920551,13.81038673207058,13.886898865024907,1622200.0
2005-10-03,13.886903497455227,13.934723414085132,13.840996786107963,13.863950871455616,2496800.0
2005-10-04,13.867774803248736,13.867774803248736,13.724315063904784,13.774048182161442,3561400.0
2005-10-05,13.77212830647139,13.77212830647139,13.69370298646176,13.74726248906082,1534800.0
2005-10-06,13.733878983901189,13.747268500569213,13.62867459626108,13.726227623041192,1245000.0
2005-10-07,13.737702454364197,13.802738284992351,13.680317983771571,13.728137889482854,1285000.0
2005-10-11,13.772132140101958,13.81803883861829,13.580852527044986,13.720487286689536,1100600.0
2005-10-12,13.764478284440886,13.764478284440886,13.596152780839637,13.643972675432334,1891600.0
2005-10-13,13.64971579534462,13.695622502238184,13.548337815420211,13.65162900044166,2775200.0
2005-10-14,13.712835226094054,13.712835226094054,13.588503192092908,13.661188915973977,879800.0
2005-10-17,13.621014267376363,13.647793283081214,13.527287712409397,13.619101063584049,870600.0
2005-10-18,13.525387256257192,13.54260318792022,13.404881572009096,13.437398770391368,2554200.0
2005-10-19,13.443130774544445,13.54068378438688,13.39531087198312,13.502426986729253,1477000.0
2005-10-20,13.48521362098198,13.557899353432015,13.437393714524594,13.458434590113663,2083200.0
2005-10-21,13.437391508097209,13.582764408474702,13.399136172951945,13.533031305307864,1415400.0
2005-10-24,13.57894112344255,13.657366475685317,13.485214509229836,13.657366475685317,2190400.0
2005-10-25,13.65736724456833,13.747268913186804,13.49860478549094,13.557901009750822,1200000.0
2005-10-26,13.580845743819092,13.69369995866854,13.500508696704546,13.619101063584049,1317200.0
2005-10-27,13.54450957640404,13.686057547514457,13.54450957640404,13.676492982668613,1125000.0
2005-10-28,13.714752745064292,13.816132203333297,13.714752745064292,13.777875390963436,1859000.0
2005-10-31,13.791259445943824,13.961498180328526,13.78169634115168,13.810387114875708,5365200.0
2005-11-01,13.82186735699394,13.951937572092127,13.791261913748317,13.951937572092127,1444400.0
2005-11-02,13.95193798341728,13.992106534350498,13.877339037491597,13.980628763121077,1797600.0
2005-11-03,13.99210496851221,14.020797204353002,13.944285061893474,13.944285061893474,981800.0
2005-11-04,13.9155986296462,14.059058409333272,13.9155986296462,14.059058409333272,1063200.0
2005-11-07,14.08965676291248,14.204424236960085,14.08965676291248,14.189121517927711,1800200.0
2005-11-08,14.126001349833752,14.141304071523903,13.96915210087934,13.976803461724415,2286600.0
2005-11-09,13.934719136891648,14.078178842747114,13.869684770724014,14.074353892703911,2846400.0
2005-11-10,14.05905461223517,14.10687452588223,13.97871750755162,14.032275577340654,1482200.0
2005-11-11,14.049489846605365,14.231206391496997,14.049489846605365,14.221641825163989,2970000.0
2005-11-14,14.18338278519824,14.412917723940602,14.1680800667894,14.376575591904048,2180600.0
2005-11-15,14.342147044346484,14.384227336345695,14.202512274817762,14.25989674653592,1487600.0
2005-11-16,14.25990231790155,14.344064394129964,14.25990231790155,14.342152647847442,1872200.0
2005-11-17,14.342146713589296,14.40335613431478,14.25415680315794,14.269459523176236,1985400.0
2005-11-18,14.31727580663816,14.336403472148127,14.250328247679604,14.250328247679604,903400.0
2005-11-21,14.296238724537831,14.4224839771773,14.27711105396002,14.4224839771773,1863200.0
2005-11-22,14.420571045877804,14.476042313149176,14.347885312564154,14.428222406123622,1482400.0
2005-11-23,14.41292150418952,14.56211939943872,14.365101591130264,14.56211939943872,1294600.0
2005-11-24,15.111091187025105,15.359755296626666,14.749572793095998,14.755310948658716,4159400.0
2005-11-25,14.738103416870308,14.805051028850004,14.642463554228318,14.644375300750244,839800.0
2005-11-28,14.674972114253643,14.738094736664046,14.489430656509644,14.565942793430048,1832800.0
2005-11-29,14.630975927502858,14.67879582662732,14.523859820455264,14.560203410781057,849800.0
2005-11-30,14.541079805642465,14.594639338853051,14.382318789363705,14.382318789363705,1739800.0
2005-12-01,14.5353362991156,14.5946339670792,14.171904769653093,14.3842252409947,3228000.0
2005-12-02,14.441608203493306,14.52385848077451,14.347881618472003,14.518120326904466,3802200.0
2005-12-05,14.443528262821,14.562120724012471,14.441615057507182,14.498999542137168,1112400.0
2005-12-06,14.498997484512095,14.581247789156883,14.495171074427487,14.542990985050087,1754800.0
2005-12-07,14.508555559298085,14.585067681628557,14.451172562060744,14.537247787590433,1961600.0
2005-12-08,14.531513328085786,14.5563791539421,14.47221711139504,14.527686918355448,1086000.0
2005-12-09,14.51812481191723,14.565944721403556,14.445437615515416,14.447350820512256,1096600.0
2005-12-12,14.489424523654591,14.489424523654591,14.288580431667109,14.298144991989185,1833800.0
2005-12-13,14.298150506217231,14.355534971586566,14.23885429552381,14.317278174891152,2912000.0
2005-12-14,14.345979017241543,14.41101342163245,14.300072293003938,14.35554358699242,2066000.0
2005-12-15,14.367015304674762,14.418660170493215,14.307719077374315,14.324933546197808,2302200.0
2005-12-16,14.451176277420688,14.539164729950762,14.355536464755687,14.539164729950762,4557200.0
2005-12-19,14.56977020562348,14.684537700724103,14.565945254837535,14.642457404687248,1611800.0
2005-12-20,14.703663180736472,14.761046184360582,14.646278717764847,14.703663180736472,904800.0
2005-12-21,14.759131359529452,15.055613798093184,14.759131359529452,15.055613798093184,3668000.0
2005-12-22,15.084559588416177,15.136654503165593,14.916695579441065,14.953355890750212,2967800.0
2005-12-23,14.97844250266748,14.986160542529372,14.847238769146502,14.905123332077892,591800.0
2005-12-28,14.893545355193456,14.905121677668571,14.760411758467908,14.82022472067658,655800.0
2005-12-29,14.800929286329282,14.84723604493856,14.76812872698376,14.82408340166658,425800.0
2005-12-30,14.829877445423037,14.829877445423037,14.704461847041893,14.743052054579268,572800.0
2006-01-03,14.6928795652493,14.98808754093854,14.6928795652493,14.943709188275214,1208400.0
2006-01-04,14.876179852382789,15.045973771536856,14.876179852382789,15.045973771536856,1043600.0
2006-01-05,15.045979308280682,15.192617691609806,15.001600934335018,15.165605280361492,1619600.0
2006-01-06,15.18682762448608,15.23892403398214,15.14823889098708,15.23892403398214,1277000.0
2006-01-09,15.240850935654748,15.30452366450166,15.150165801612005,15.223486448914144,1867400.0
2006-01-10,15.22348561511488,15.304522826263936,15.209979413256702,15.294874908337126,1578400.0
2006-01-11,15.32381680803879,15.578506231062006,15.32381680803879,15.5341293426624,3029000.0
2006-01-12,15.48396060371688,15.619022599596056,15.35468676879462,15.358545052077444,2082000.0
2006-01-13,15.33925287269627,15.507116924642965,15.319958509407876,15.441514322983757,1623800.0
2006-01-16,15.40098845514885,15.580428746029051,15.40098845514885,15.580428746029051,1242000.0
2006-01-17,15.580433252568506,15.657612163712557,15.57078533665102,15.628669888025373,3422800.0
2006-01-18,15.607448097953943,15.607448097953943,15.354688559587393,15.512904689812071,2992400.0
2006-01-19,15.551487766199454,15.576571753580096,15.40291960737366,15.414495926432426,1169400.0
2006-01-20,15.43572587900793,15.503256885315484,15.377841318135438,15.377841318135438,1151000.0
2006-01-23,15.339253142516736,15.455020796349032,15.319958778888957,15.393277949500767,1155800.0
2006-01-24,15.373983441189882,15.373983441189882,15.109646098573576,15.117364138365172,2371800.0
2006-01-25,15.134732012754636,15.20419290761079,15.069129402250152,15.098071687117844,1932600.0
2006-01-26,15.19260859847696,15.296799896102089,15.055616745691635,15.279435415863796,2173600.0
2006-01-27,15.285227254036029,15.59008318280812,15.194542132129664,15.474314065101414,2046000.0
2006-01-30,15.455026129001965,15.474320499287144,15.3469764777521,15.44537967989242,1760200.0
2006-01-31,15.445372313097325,15.483961035262473,15.32381504135285,15.41643003544076,1736600.0
2006-02-01,15.41835937418033,15.453088339675691,15.37976918129881,15.437653734588425,1456800.0
2006-02-02,15.36047535111801,15.406782112108962,15.292944351325922,15.321886628969786,1636800.0
2006-02-03,15.300658729654142,15.412566585937428,15.292940692657876,15.412566585937428,2087800.0
2006-02-06,15.36047195205838,15.435720974041628,15.339247717953867,15.400990542967431,1999000.0
2006-02-07,15.37398302617684,15.385559349518951,15.215766894883991,15.246637581151472,1803200.0
2006-02-08,15.300661534095394,15.30644969488724,15.069124797964363,15.128939227632502,1343200.0
2006-02-09,15.223490145351173,15.235066472655774,15.101932820388724,15.154029237391496,2221000.0
2006-02-10,15.175247759867869,15.298733444745872,15.117363201052656,15.22927256299381,1959200.0
2006-02-13,15.184889230598696,15.223479414522382,15.024744751526638,15.047897389815851,1847400.0
2006-02-14,15.049832055124238,15.107716613393208,14.972653134787429,15.045973771536856,3522000.0
2006-02-15,15.044048086724828,15.098072904398522,14.984235106024071,15.088424984642844,2354200.0
2006-02-16,15.09806636333441,15.09806636333441,15.05561789010514,15.08263028723918,1513600.0
2006-02-17,15.111576253628868,15.1366587793623,15.017032840562972,15.049833406229522,932800.0
2006-02-20,15.034396634682048,15.101927640907956,15.030538350925791,15.040184796349193,763400.0
2006-02-21,15.0305360912159,15.209976436247764,15.013170136759753,15.204188275450816,1592000.0
2006-02-22,15.148231678879831,15.198396714131684,15.098065171562856,15.14823167887983,2263200.0
2006-02-23,15.204183772651382,15.31802149345183,15.16752346904079,15.233124568065142,2949200.0
2006-02-24,15.209981988208195,15.366268275034717,15.209981988208195,15.323819784275454,3170600.0
2006-02-27,15.291017445506412,15.516764605286264,15.291017445506412,15.44923359236909,2135000.0
2006-02-28,15.455017105072322,15.476241341613362,15.350825799888636,15.426074830510426,1766600.0
2006-03-01,15.358540003975657,15.368187917109632,15.29486731024707,15.350821967881444,1305000.0
2006-03-02,15.599730752553407,15.773382969567267,15.599730752553407,15.673051395329033,6195400.0
2006-03-03,15.705849680136302,16.13419126255012,15.696201763677642,16.066658791470264,5327800.0
2006-03-06,16.01456161199069,16.219084457902248,15.927736264366205,16.174707581406235,1998800.0
2006-03-07,16.062806888581363,16.207516860550562,16.062806888581363,16.207516860550562,1647800.0
2006-03-08,16.111037587906985,16.307842429295988,16.111037587906985,16.294336229122873,2743200.0
2006-03-09,16.265395299927896,16.40045730063639,16.253817505534737,16.3174902224682,1499400.0
2006-03-10,16.303984842555856,16.381163763442586,16.259606484624708,16.28469048035054,1295000.0
2006-03-13,16.284683459822787,16.284683459822787,16.128395807586685,16.165056110417904,1422000.0
2006-03-14,16.114897508723157,16.367658526309704,16.089814983586106,16.34064612321886,1696400.0
2006-03-15,16.276971753441906,16.381163071427657,16.276971753441906,16.369585276941187,738800.0
2006-03-16,16.369584741847497,16.448693534646555,16.303983620852012,16.352220258783525,1821800.0
2006-03-17,16.398532082631586,16.419756327640403,16.211373634135228,16.211373634135228,4159200.0
2006-03-20,16.226804705748513,16.4236110128657,16.226804705748513,16.352220258783525,1016600.0
2006-03-21,16.39079965834419,16.435177987710606,16.236443387989784,16.30397434827387,1230600.0
2006-03-22,16.255746050478464,16.41396215493582,16.238381568410535,16.40817399424651,1540400.0
2006-03-23,16.390810904136586,16.475707867921557,16.356080461866874,16.464131544520164,1881800.0
2006-03-24,16.49913424297189,16.561373047742048,16.39021522170651,16.49329958688253,1733600.0
2006-03-27,16.454404580799256,16.514699508427015,16.337706970644206,16.477744696386512,2187600.0
2006-03-28,16.403835135556058,16.625562524763403,16.376605742544577,16.611947828257662,3335000.0
2006-03-29,16.611937002564673,16.715019849486758,16.578871489264092,16.71112909079744,1783600.0
2006-03-30,16.69363721344264,16.794774754236883,16.590554291895405,16.594443569510645,1315000.0
2006-03-31,16.493305911526473,16.833674830234585,16.442736399543293,16.72670114794146,3223600.0
2006-04-03,16.728646668141177,16.82783882830458,16.497195326645105,16.530259380032906,2196600.0
2006-04-04,16.590557169557815,16.590557169557815,16.390224466192766,16.42134462807545,2523000.0
2006-04-05,16.3863292118409,16.559430968483234,16.33770508955057,16.551650930849927,1647200.0
2006-04-06,16.580830856402514,16.639180414849445,16.39605972780542,16.59055627744064,1392400.0
2006-04-07,16.582773546165896,16.64890165004229,16.431066499493546,16.50302926148954,1270000.0
2006-04-10,16.425232101353334,16.471912339047545,16.337709252485634,16.35326933171704,1141200.0
2006-04-11,16.28908708181715,16.318261862920995,16.147103938520313,16.224902860166896,1367400.0
2006-04-12,16.217114741400422,16.25406954464977,15.927315423612589,15.964270226861936,1888000.0
2006-04-13,15.903982466770932,16.217122035435608,15.903982466770932,16.12765379923012,1003000.0
2006-04-17,16.084858976654726,16.16071248832296,16.028456300914094,16.1412631362858,692400.0
2006-04-18,16.094583647838878,16.16265711875559,16.094583647838878,16.104309065351426,1144200.0
2006-04-19,16.06540962740551,16.28908088559778,16.06540962740551,16.27935546763229,1416400.0
2006-04-20,16.26963991162814,16.43496171494102,16.205455681341228,16.366888205799388,2796400.0
2006-04-21,16.368830787490225,16.431069625759005,16.250187770182396,16.337710626410356,1710200.0
2006-04-24,16.337709717330082,16.3571590749773,16.20156272990868,16.298811002035645,1298600.0
2006-04-25,16.29881611637813,16.349384165350276,16.252135862708144,16.287145311014967,1489200.0
2006-04-26,16.337706366164632,16.337706366164632,16.174330014770458,16.254072809934595,2750600.0
2006-04-27,16.19183126354703,16.36493300459024,16.156821839297262,16.221006031070225,1014800.0
2006-04-28,16.201558779774963,16.259906838490664,16.084859694562542,16.094585112960416,1668600.0
2006-05-01,16.172382536268138,16.238510626904265,16.026510176922166,16.104309065351426,897800.0
2006-05-02,16.020678249338808,16.07902631268346,15.977888779218352,16.073191654738057,926400.0
2006-05-03,16.05180054235306,16.16071813895681,15.950662986062571,16.06152596371738,1005400.0
2006-05-04,16.102364567883683,16.102364567883683,15.853409298373368,15.905922697705202,1417800.0
2006-05-05,15.890361670664047,16.221006573840057,15.876746976549706,16.1723824543045,1588600.0
2006-05-08,16.104311343014928,16.296862469095178,16.104311343014928,16.26574231576594,2550800.0
2006-05-09,16.23073555899594,16.240460979486098,15.987614885650338,16.00706572663065,1420000.0
2006-05-10,16.00706588979398,16.205451708354214,15.966220310431646,16.082919421939735,2353400.0
2006-05-11,16.123755390408007,16.123755390408007,15.676412978813984,15.703642362070308,1304000.0
2006-05-12,15.69587011719946,16.036239060741252,15.464420244636807,15.952605489543922,1774800.0
2006-05-15,15.861194748296494,16.090700743919374,15.861194748296494,16.06152596371738,1478600.0
2006-05-16,16.034302805520202,16.27353283173078,16.034302805520202,16.23074333529857,1725400.0
2006-05-17,16.104310358250174,16.289081434699526,16.059575511547543,16.09263955952008,1656600.0
2006-05-18,16.094589219798976,16.15877343626552,15.705596126873322,15.765889581431711,2229200.0
2006-05-19,15.76589036307489,15.8417439012448,15.618074048836128,15.680312887434283,1259800.0
2006-05-23,15.618070032640505,15.70948214403505,15.532491095115605,15.569445906117824,1300200.0
2006-05-24,15.56555847482939,15.711430885602711,15.559723815820998,15.598622531804192,1373000.0
2006-05-25,15.610287885265306,15.861188522290677,15.610287885265306,15.744489447290688,2428600.0
2006-05-26,15.754214704069064,15.845628286070692,15.682250473072171,15.693921270787298,913000.0
2006-05-29,15.62585583648971,15.843692558574666,15.62585583648971,15.728940279010672,379800.0
2006-05-30,15.812575530727177,15.935107865043085,15.662812304894086,15.865088964322156,1123200.0
2006-05-31,15.865083768125992,15.870918427293176,15.674476493282732,15.682256533469284,1937200.0
2006-06-01,15.511091818374933,15.511091818374933,15.336044717376996,15.413843593808316,3879600.0
2006-06-02,15.400234139482343,15.443023610267158,15.209626901592884,15.295205843162517,2422200.0
2006-06-05,15.28353700637605,15.28353700637605,15.069591129633364,15.102655182134637,1515000.0
2006-06-06,15.085147411288997,15.159057027775324,14.945109699936449,15.054028744260911,1520400.0
2006-06-07,15.11237941910708,15.24852787712317,15.094875444101277,15.2193531015561,2700600.0
2006-06-08,15.170729309283338,15.336051062670457,15.100710439913849,15.29715235030552,2319600.0
2006-06-09,15.29715604902566,15.409964419607126,15.219357121593925,15.365229554069264,3127400.0
2006-06-12,15.39439833549518,15.42162772689664,15.231020503195884,15.357443525497256,1670800.0
2006-06-13,15.24852909039631,15.316602582875364,14.898434723517104,14.954838898397137,3030400.0
2006-06-14,14.87898609118474,14.96845432621515,14.630030744336487,14.808967214397304,1613200.0
2006-06-15,14.857588154780036,14.974285763016905,14.71755043133956,14.756450623345575,1202800.0
2006-06-16,14.756448203614674,15.063751508673011,14.742833509617729,14.952888576443463,3951600.0
2006-06-19,14.894552674287665,15.034590489002955,14.735065492837814,14.906221997550082,1201400.0
2006-06-20,15.015126020155297,15.015126020155297,14.69809732663104,14.791456279731618,876600.0
2006-06-21,14.515272166431656,14.744778078483858,14.51138288963672,14.604740371619409,1943000.0
2006-06-22,14.550283500887389,14.834248228642856,14.550283500887389,14.694211987308174,1474200.0
2006-06-23,14.645589939918992,14.8984345495881,14.645589939918992,14.779791542413603,1384800.0
2006-06-26,14.752308695110443,14.791569063156247,14.673786461331796,14.756234132840207,1333600.0
2006-06-27,14.72875630892988,14.742497591930537,14.50693231257996,14.526562502911254,1350000.0
2006-06-28,14.526556362442603,14.644338952330438,14.408773772554772,14.51477855275989,1552800.0
2006-06-29,14.467656134831255,14.744446487300028,14.379319616805844,14.68359250811301,1691400.0
2006-06-30,14.77195006518623,14.840656510137835,14.656130843366125,14.665945193965966,1536400.0
2006-07-04,14.703229695473544,14.769972608020728,14.64041221991106,14.673783676184652,922600.0
2006-07-05,14.66986325640936,14.693418881747276,14.614896636017257,14.634528320715212,1486000.0
2006-07-06,14.634527736547552,14.824942190406444,14.634527736547552,14.791570724051637,1619000.0
2006-07-07,14.821012995302558,15.109581302523107,14.734638400573456,15.099765463054135,1402600.0
2006-07-10,15.084062349115865,15.341222693663363,15.013393988512076,15.272516303015935,1198400.0
2006-07-11,15.307852115449924,15.570899882731796,15.28233152767474,15.459006183596108,2049600.0
2006-07-12,15.435446725785162,15.482560958686507,15.296070489914094,15.351035597278813,1342200.0
2006-07-13,15.248954243799108,15.313735175858234,15.15472729737796,15.233249503114497,1279600.0
2006-07-14,15.193990690774138,15.301957424141216,14.968239888007838,15.142951027213588,1107600.0
2006-07-17,15.058544067149894,15.10762027705366,14.97805986170499,14.9878742050735,945400.0
2006-07-18,14.987872886541483,15.115471320603447,14.919166498257947,15.042837997168316,1191200.0
2006-07-19,15.086025864128215,15.388335481613115,15.086025864128215,15.335333836572106,1253200.0
2006-07-20,15.327481992128131,15.406004226259208,15.115472409280349,15.127250220209543,859400.0
2006-07-21,15.278407198385162,15.35496597189136,15.207737330889106,15.29411194620366,662000.0
2006-07-24,15.366734268815003,15.508073916289463,15.327473921265987,15.402069180683618,772000.0
2006-07-25,15.40992956599116,15.59838202809485,15.370669198018865,15.551269286990692,1265800.0
2006-07-26,15.531639889717392,15.69457177297363,15.482563678422684,15.508082769128574,1419400.0
2006-07-27,15.506118079905248,15.533600636250512,15.26858941567147,15.335333836572106,1571400.0
2006-07-28,15.335330025301662,15.48844751479603,15.298031637665527,15.339255461938116,1381400.0
2006-07-31,15.262700035910475,15.321592082069152,15.131176163534636,15.164547624103978,1399000.0
2006-08-01,15.229329090477728,15.321592600326587,15.097805213653052,15.301960919151682,936000.0
2006-08-02,15.272520103473788,15.380486887733085,15.217553479590803,15.37656144915655,803200.0
2006-08-03,15.252878964625118,15.618005931138637,15.250916995396455,15.563040839007384,1138800.0
2006-08-04,15.582673787431077,15.70045786030907,15.368702283897008,15.537524524156318,766800.0
2006-08-08,15.53752904521068,15.68475768146153,15.460970274175208,15.676905307805695,1084200.0
2006-08-09,15.702419890556222,15.851611951807866,15.596415123168477,15.60034205771249,1081800.0
2006-08-10,15.57482162305628,15.64156603175332,15.470780321959769,15.539488197947325,675200.0
2006-08-11,15.547338715970858,15.625860931240751,15.478632339242214,15.594452943744804,594400.0
2006-08-14,15.559125110835309,15.627831518868096,15.42171079708236,15.50219651626889,934000.0
2006-08-15,15.576782112040195,15.60622812502092,15.500223376902182,15.563040839007384,1204600.0
2006-08-16,15.586607028900096,15.737761120315788,15.586607028900096,15.696537277202417,1337800.0
2006-08-17,15.674938126465152,16.091104845508728,15.674938126465152,16.08914137813814,2633000.0
2006-08-18,16.091106335100694,16.312930242534378,15.992953925100265,16.077365057608112,1955000.0
2006-08-21,16.000800884610314,16.293294548109724,16.000800884610314,16.146065982915964,1418000.0
2006-08-22,16.214777279151775,16.312929685802438,16.159812171057307,16.234407460944535,1286600.0
2006-08-23,16.159811037020702,16.340411093139217,16.15588560001237,16.328633284427458,1030000.0
2006-08-24,16.332559491279916,16.48567850018393,16.330597521526656,16.430711895669067,1787600.0
2006-08-25,16.371821460120998,16.42089766264073,16.155886468571534,16.161775373244005,1015200.0
2006-08-28,16.214783151625888,16.391457847120353,16.148040209820984,16.27760065472532,1683600.0
2006-08-29,16.197119142853165,16.22263824293,16.02633332566542,16.063631739205743,1995400.0
2006-08-30,16.096988482885674,16.096988482885674,16.01061391908375,16.018466288309952,1572600.0
2006-08-31,16.15588528350836,16.17551546353898,15.727940769019296,15.769164596389611,2456800.0
2006-09-01,15.782903078604363,15.949761825860689,15.769161805246464,15.83197926883778,1719800.0
2006-09-05,15.853583909935278,15.939957046236058,15.814322031900826,15.869287163461548,1702400.0
2006-09-06,15.763280004117322,15.830022934015966,15.708313388234318,15.802540374918031,2674400.0
2006-09-07,15.737756721867807,15.814315480208176,15.602307417404711,15.745609094221548,1812200.0
2006-09-08,15.79664507313004,15.90068636154487,15.739716510137928,15.871240346523216,1410000.0
2006-09-11,15.890876834118352,15.928175234469114,15.69064654829702,15.822170436909424,3105800.0
2006-09-12,15.861435849094946,16.036147082900214,15.802543782507506,15.957624826679456,2238200.0
2006-09-13,15.941911353584365,16.047916116830784,15.804498603646405,16.01454466294394,1364800.0
2006-09-14,16.010614013741566,16.093063142260995,15.9379822189208,16.04006002409234,1804600.0
2006-09-15,16.04006452440546,16.191220054361747,15.998840697422848,16.11662327418555,4399600.0
2006-09-18,16.16767255054435,16.32471707803833,16.06755662682475,16.238342438147882,2210600.0
2006-09-19,16.197104488381402,16.332553740317465,16.183363216512927,16.32273940194644,1299800.0
2006-09-20,16.310969791862743,16.587760358148927,16.310969791862743,16.473903182044516,2174200.0
2006-09-21,16.507271914052936,16.6191671013957,16.428751182684394,16.5543861500984,1281400.0
2006-09-22,16.47193905904822,16.57009147437511,16.46997559138932,16.509235958445277,1726600.0
2006-09-25,16.528861236677475,16.744797684462437,16.475859607112614,16.70749929844748,2469600.0
2006-09-26,16.764902615050964,16.772820105930432,16.507590956949603,16.586764355637317,2314000.0
2006-09-27,16.557069267365428,16.685725813588448,16.557069267365428,16.661973347943626,1746000.0
2006-09-28,16.701572143658126,16.824291045511213,16.646151191243085,16.786683323469138,1822800.0
2006-09-29,16.78667440101342,16.82428210306625,16.646142343482992,16.675832555098015,1697800.0
2006-10-02,16.675832198580345,17.081594891728013,16.675832198580345,17.081594891728013,2457000.0
2006-10-03,17.022217806849117,17.11920443896511,16.98065210737083,17.045970282311202,4667600.0
2006-10-04,17.055869403129773,17.101394612616836,16.92325478652664,17.028158931305462,2020600.0
2006-10-05,17.022215329729168,17.0815957546896,16.853972805817186,16.871786027241154,1938800.0
2006-10-06,16.871789525396146,16.903459494636603,16.798555364215282,16.844079057364375,758400.0
2006-10-10,16.857931405289253,16.962835517750907,16.691668625562933,16.75500704309301,1131600.0
2006-10-11,16.73521797010679,16.764906680470464,16.448214519030053,16.452174020483433,1571400.0
2006-10-12,16.505608725158524,16.58676186189184,16.4303948382721,16.561029642875546,1857000.0
2006-10-13,16.509574347210688,16.685734405324293,16.471966634768243,16.572912778104264,1586400.0
2006-10-16,16.72333691874562,16.75698663250655,16.529363677593548,16.741151650749284,4150000.0
2006-10-17,16.80449377125054,16.80449377125054,16.576870766171204,16.7451133316273,2088400.0
2006-10-18,16.80449022897922,16.857931405289253,16.614474976389005,16.75500704309301,1270800.0
2006-10-19,16.772821814741086,16.873767946104966,16.685732426408233,16.86980995531548,1311600.0
2006-10-20,16.921274604447376,16.952944577215234,16.802515226782738,16.826267706358635,1305400.0
2006-10-23,16.840122750216477,17.034096045835543,16.840122750216477,16.97273736193057,4987600.0
2006-10-24,16.94106543608874,17.121184985644675,16.93116970343305,17.115247244029817,1813800.0
2006-10-25,17.11525102704192,17.287451612363526,16.996491638173474,17.287451612363526,1508200.0
2006-10-26,17.338908587964546,17.449751954773316,17.279529669063063,17.39235127609362,5051400.0
2006-10-27,17.329017224906025,17.429961865517207,17.28942975888529,17.309222736841946,1501000.0
2006-10-30,17.309215380720232,17.36067830962261,17.222126012700954,17.313174880693296,1192600.0
2006-10-31,17.25973618688809,17.416103249578416,17.257757946551582,17.338909593455067,2174000.0
2006-11-01,17.299319527575808,17.61403181838396,17.164725221480722,17.608094078573505,4146600.0
2006-11-02,17.616022170572307,18.047515807738947,17.590291445872033,18.00990808616282,3387800.0
2006-11-03,17.982195979684647,18.09897712604356,17.679359013695795,17.714986980877278,2167200.0
2006-11-06,17.754570662325847,17.93469022611155,17.67935674575022,17.83572383109277,1302200.0
2006-11-07,17.883227487673334,17.93864842791686,17.69519193897461,17.70112968112822,1102400.0
2006-11-08,17.705083559854316,17.796133952084347,17.625911669387005,17.68529058723749,897400.0
2006-11-09,17.639767516071224,17.82780302764567,17.538821389067767,17.728836651005,1729400.0
2006-11-10,17.714986980877278,17.77634567042579,17.645710797498708,17.714986980877278,918800.0
2006-11-13,17.69914657212135,17.794154958874245,17.691229080716354,17.73081653774134,808200.0
2006-11-14,17.808013643431835,17.95250373678832,17.794158408313987,17.845621357369147,1533800.0
2006-11-15,17.930725286520854,18.17022521872389,17.91291206567149,18.160327978180767,1331200.0
2006-11-16,18.154398000739796,18.285032873148733,18.140542764119036,18.16231549453844,1325400.0
2006-11-17,18.168248186689187,18.267214566498943,17.964377685898214,18.23554460010841,1316600.0
2006-11-20,18.23356253251531,18.33054914154114,18.166264623114994,18.22960303249405,1216200.0
2006-11-21,18.249392829683835,18.36815364796685,18.06135738424662,18.279083034254587,2265400.0
2006-11-22,18.259296719506928,18.38003582133337,18.168247833066957,18.19002055700989,3509800.0
2006-11-23,18.23752969141612,18.39785479042505,18.23752969141612,18.35628907994524,743200.0
2006-11-24,18.27909042806634,18.405767276042354,18.231586987602128,18.38993380262571,1019800.0
2006-11-27,18.40775360089848,18.40775360089848,18.11283410044542,18.304829191448366,2246400.0
2006-11-28,18.20981746279638,18.20981746279638,17.8693728077443,17.893125287204008,2603400.0
2006-11-29,17.916875309793948,17.984173242986593,17.764467727443055,17.809992933141668,3958000.0
2006-11-30,17.89312330604098,17.97625470978436,17.752591215872727,17.754569456361438,1341000.0
2006-12-01,17.85352914606352,17.906971821352176,17.621948246763793,17.831756427998755,1478600.0
2006-12-04,17.910932036424402,18.04750610123541,17.835718143832167,18.00198090959612,1050600.0
2006-12-05,17.982190412943513,18.30877975932037,17.982190412943513,18.18210291746985,1995800.0
2006-12-06,18.203863274993456,18.44731955155929,18.203863274993456,18.25928416689117,2277600.0
2006-12-07,18.486917545745797,18.77391940426621,18.45524758364613,18.764023673690243,4780800.0
2006-12-08,19.07676308345627,19.21333720129011,18.94019047572988,19.17572948533993,3743800.0
2006-12-11,19.084675344425168,19.14009627266822,18.98768871999983,19.051027139435757,2680200.0
2006-12-12,18.9520615242638,19.128221557571106,18.924351059031668,19.102490842743297,2610200.0
2006-12-13,19.12227619826959,19.244995002626545,19.12029644865398,19.244995002626545,1619200.0
2006-12-14,19.151973530483115,19.45679015016006,19.146035789532764,19.36969925593606,3392600.0
2006-12-15,19.44689194978937,19.545858321035123,19.377615791938744,19.44689194978937,5133400.0
2006-12-18,19.42116008899406,19.71409968490703,19.407304858242863,19.49241599288789,2034800.0
2006-12-19,19.492418771931625,19.587425650597314,19.34792719340585,19.436996330918333,7221000.0
2006-12-20,19.43699292515786,19.69034808078994,19.43699292515786,19.59138171862497,2119000.0
2006-12-21,19.66262856445276,19.66262856445276,19.31822617911472,19.45677993903908,2851200.0
2006-12-22,19.532534769943137,19.536521145862658,19.35710381074386,19.45677993903908,865400.0
2006-12-27,19.456791714236477,19.79569166810375,19.456791714236477,19.59035744196079,1015000.0
2006-12-28,19.540517848426155,19.698006396873545,19.540517848426155,19.63620765137137,958400.0
2006-12-29,19.58637655727017,19.731904502684653,19.556473388109566,19.59634478730316,602200.0
2007-01-02,19.596328916105502,19.783719017262616,19.596328916105502,19.67606860803424,656400.0
2007-01-03,19.70398841141276,19.93523790111593,19.6182683485384,19.74784617814529,1915800.0
2007-01-04,19.795686178299103,19.89536233927556,19.39698153439328,19.64617193683441,2294600.0
2007-01-05,19.646172747181392,19.803659749595063,19.54848901032029,19.648165175408096,1876000.0
2007-01-08,19.77575550310141,19.823601169414182,19.6561443791954,19.692027868461,1521000.0
2007-01-09,19.63621137700685,19.765790741042736,19.582386898282643,19.678075198445256,2452400.0
2007-01-10,19.61228854149714,19.70399046287719,19.5624504415555,19.678075198445256,1561200.0
2007-01-11,19.676074329756144,19.87144028204232,19.55446928698428,19.616269543418596,2584200.0
2007-01-12,19.64218790674803,19.77575362373418,19.61228474837885,19.61826659680294,1420200.0
2007-01-15,19.61827409750565,19.765794475340865,19.61827409750565,19.719942745519145,604600.0
2007-01-16,19.66611163195197,19.831574464306453,19.66611163195197,19.77376209441376,1175400.0
2007-01-17,19.86346954177102,20.005009538514265,19.837554281839267,19.979094278582515,1948800.0
2007-01-18,19.97909733341778,20.26018342036869,19.975109433779853,20.054850696219585,2089000.0
2007-01-19,19.98507656922445,20.23426705013748,19.98507656922445,20.192403231856648,1201800.0
2007-01-22,20.234269431697548,20.310022799273543,20.05883986002451,20.074786896767023,1363600.0
2007-01-23,20.02494473702389,20.182433290097563,20.018964409339983,20.0947192825038,1150400.0
2007-01-24,20.03490989237903,20.30403524346227,20.03490989237903,20.138572438530023,1363600.0
2007-01-25,20.15452833833956,20.28211375901087,20.064820362252547,20.17247084611987,1828600.0
2007-01-26,20.2522070408624,20.40969559958345,20.208350795961813,20.333942244641065,1396000.0
2007-01-29,20.42962768265197,20.48145819397322,20.25419665683362,20.29805441328821,1345800.0
2007-01-30,20.2821021845927,20.2821021845927,20.17843965980633,20.21432313395109,1183600.0
2007-01-31,20.15850893982061,20.367827981885178,20.054844872470664,20.110663283687884,1192600.0
2007-02-01,20.224290987272557,20.361844566145976,20.134583057273527,20.24422743477225,2827200.0
2007-02-02,20.32995154156371,20.40171698201524,20.268151284238968,20.28409983586713,1180600.0
2007-02-05,20.361843160120912,20.399720582629943,20.2203032140836,20.367823485582907,1032200.0
2007-02-06,20.33393919235557,20.46351852080812,20.26017827715946,20.304036036414573,1020200.0
2007-02-07,20.323978635030347,20.449571633181648,20.270154150778545,20.29008908861483,1008400.0
2007-02-08,20.3100108506441,20.33792004969688,20.174451231985994,20.238243904240555,951400.0
2007-02-09,20.17445927890411,20.282109741447588,19.96912658071368,20.014978295124703,1311200.0
2007-02-12,20.10468894318564,20.130605728208803,19.955174645361836,19.985077809114216,952000.0
2007-02-13,19.98506215065404,20.325954300087936,19.98506215065404,20.20434931146137,1070200.0
2007-02-14,20.321979816335205,20.32995409315013,20.22429606605575,20.264167450130355,888800.0
2007-02-15,20.282104836122503,20.481457158335843,20.282104836122503,20.481457158335843,1649200.0
2007-02-16,20.52331408538525,20.52331408538525,20.333930051127005,20.363833193624885,748800.0
2007-02-19,20.40969151765397,20.51335558361912,20.3937444867604,20.47348420404113,501400.0
2007-02-20,20.36384746222039,20.84627989330333,20.36384746222039,20.73264908894184,2635000.0
2007-02-21,20.73264400401544,20.77251386487885,20.672837691782625,20.71270907358373,2491800.0
2007-02-22,20.85623881485465,20.858231242841025,20.543255755068092,20.62498940969394,1044400.0
2007-02-23,20.710703929954292,20.726652474054426,20.54922910351694,20.6050474869305,914000.0
2007-02-26,20.660877037711145,20.740618280375664,20.55920691529043,20.71270907358373,1543000.0
2007-02-27,20.63296035680518,20.63296035680518,20.016962560260545,20.11265080004556,2970000.0
2007-02-28,20.254200319668232,20.292077756353905,19.644182559232537,20.06681012766165,2981800.0
2007-03-01,19.735886018316645,20.296065730722244,19.612286992684464,20.0389009728195,2439000.0
2007-03-02,19.87543387308569,20.30404184161776,19.73588780004647,20.03491640307748,2029600.0
2007-03-05,19.75581956258502,19.98706904183254,19.741864957522694,19.78771667183484,1449200.0
2007-03-06,19.97909474094601,20.228285203149117,19.97909474094601,20.102692236798504,2826600.0
2007-03-07,20.1026959846798,20.42365348151069,20.064820061601218,20.312016620330613,1635200.0
2007-03-08,20.27413464971539,20.423648921530216,20.240245113129102,20.37381083092528,1513000.0
2007-03-09,20.359862726511317,20.591112270797453,20.35787029732624,20.511370996183672,1699600.0
2007-03-12,20.511362629951808,20.52930513186717,20.415674356195517,20.52731118255709,1456400.0
2007-03-13,20.491423823171104,20.575151427103,20.17445286408979,20.2721365896144,1586000.0
2007-03-14,20.27214646517586,20.373815096219225,19.985078516493115,20.164495984419837,2187800.0
2007-03-15,20.232274206655497,20.270151648525427,19.95517449840444,20.054850696219585,2381600.0
2007-03-16,20.044886857972894,20.21034821411515,19.93723636641224,19.94122274568265,3649400.0
2007-03-19,20.06481204326745,20.28808567640264,19.953173705762307,20.24821581932494,1297800.0
2007-03-20,20.248226778584225,20.333948386541493,20.150544511217507,20.19838866979368,1211200.0
2007-03-21,20.192406546137477,20.413687851183287,20.15851700019596,20.36983007599392,1455400.0
2007-03-22,20.46351652251065,20.62299747039292,20.188409339843343,20.286093074440814,1850600.0
2007-03-23,20.34390706432843,20.46949849197217,20.29406897893903,20.379790546646305,2136200.0
2007-03-26,20.53846661800362,20.578639044851297,20.3094804135162,20.502310820848773,1996800.0
2007-03-27,20.532448805502685,20.54249114983769,20.321539652221706,20.373765053197268,1038600.0
2007-03-28,20.31150300908056,20.37577985429204,20.14277533259986,20.156835844599843,1068200.0
2007-03-29,20.27132953566648,20.347659344866035,20.14679400694032,20.2773552506073,975000.0
2007-03-30,20.21909917369429,20.273332123268272,20.07849256270323,20.12469224991696,1325000.0
2007-04-02,20.14879383944533,20.341624306097444,20.12669853813808,20.30546849782015,996000.0
2007-04-03,20.355690040178597,20.474201371484423,20.297440448116543,20.329578101237644,1626400.0
2007-04-04,20.37376593665396,20.42799888935993,20.271324212119893,20.387826445317025,820000.0
2007-04-05,20.387822954336087,20.40188346059159,20.23717401624986,20.28136461661866,623400.0
2007-04-09,20.31952909855369,20.399873971276374,20.289399005042576,20.36572724712121,847400.0
2007-04-10,20.42799397306474,20.42799397306474,20.08652368343834,20.09656755827212,1828000.0
2007-04-11,20.15079956125603,20.21909453549484,20.062418370763485,20.13272242637169,1101600.0
2007-04-12,20.156830701979217,20.21508181754063,20.00216510943928,20.11665825865158,792800.0
2007-04-13,20.064436948668718,20.166878692272757,20.00618582122644,20.0985836857098,919400.0
2007-04-16,20.062423974843234,20.126700804297837,20.008191022561117,20.038321121598067,1241800.0
2007-04-17,20.08652714955943,20.08853623136889,19.88967850920236,19.93587819593773,1795800.0
2007-04-18,19.889673726546388,20.076478445417585,19.889673726546388,20.022245509445955,977200.0
2007-04-19,19.95595994283325,19.98006432170191,19.895701294381688,19.95395086147418,1326200.0
2007-04-20,20.08251247255697,20.08251247255697,19.9981478856346,20.08050339055201,1140800.0
2007-04-23,20.072462228268385,20.07647885852374,19.889674135808725,19.97604624485932,1289600.0
2007-04-24,19.943921509777343,20.07649184870229,19.855540262173346,19.877635574074343,1511800.0
2007-04-25,19.935877888261142,19.935877888261142,19.737021701644032,19.881644940085707,985600.0
2007-04-26,19.759119904254327,19.96400183380155,19.69484307023161,19.79527571917214,928000.0
2007-04-27,19.64863859754518,19.833434258845585,19.620517585281224,19.686803485252096,2155200.0
2007-04-30,19.745056625947825,19.87963598886138,19.624536238134684,19.624536238134684,1631000.0
2007-05-01,19.7149227723354,19.87561403799936,19.49397132424739,19.769155710532967,2023600.0
2007-05-02,19.735016691446948,19.875621795340297,19.608472097942933,19.86357036714392,1081000.0
2007-05-03,19.897708843260705,20.036306339915384,19.86356212255681,19.95395086147418,1715200.0
2007-05-04,20.022254983570907,20.233164180716354,19.93387375315098,20.14478295029643,1569400.0
2007-05-07,20.211060438666436,20.484237280071092,20.09455823490972,20.34764885936876,1808000.0
2007-05-08,20.38179728138531,20.57663682021675,20.325555256254635,20.548515807651413,2127800.0
2007-05-09,20.48625100151609,20.68912537849688,20.43603467778187,20.56860650803088,2283400.0
2007-05-10,20.5685983994205,20.5685983994205,20.38982848000032,20.508338221703152,1007600.0
2007-05-11,20.484239328323877,20.68510458282508,20.456116782811858,20.675060707107907,1344200.0
2007-05-14,20.65095871611592,20.89601460018004,20.58869097040405,20.845798280740027,1608800.0
2007-05-15,20.87191030298067,21.034610676311203,20.79959868539369,20.90605703004109,1376600.0
2007-05-16,20.90605691644565,21.201329097908022,20.88998732762911,21.201329097908022,2701200.0
2007-05-17,21.14108267821696,21.41024157007305,21.120996445351505,21.36002522166873,1782000.0
2007-05-18,21.36201819579602,21.36201819579602,21.15311816006593,21.257568944171062,863600.0
2007-05-22,21.1008934926877,21.402191344373037,21.1008934926877,21.38813083926025,1448200.0
2007-05-23,21.422289311577195,21.558877807226693,21.285700815927697,21.44237553954428,1431200.0
2007-05-24,21.482538740763488,21.582971369813304,21.24351012571153,21.263596345025437,1130000.0
2007-05-25,21.33792072830545,21.52271642988499,21.259581854231808,21.291721036670285,1732600.0
2007-05-28,21.30779136834599,21.3921544264578,21.283686980679494,21.333903305624226,292000.0
2007-05-29,21.29975145422137,21.428305092590573,21.163163021894054,21.17119781585216,1762400.0
2007-05-30,21.221414552581635,21.353984824337576,21.10089570576343,21.319838098693804,719600.0
2007-05-31,21.31984062079616,21.31984062079616,20.598735003750768,20.62283785647756,3843200.0
2007-06-01,20.669039155499316,20.6851087468896,20.383810804484305,20.56860650803088,3534400.0
2007-06-04,20.564594536771285,20.56660361942023,20.092561258017525,20.267314668930904,3337800.0
2007-06-05,20.407912243078417,20.434025710395893,20.12670054318267,20.16687451887091,2443400.0
2007-06-06,20.09858056155532,20.11665923466623,19.845491397847013,19.885663843123734,3403600.0
2007-06-07,19.89771116210465,19.89771116210465,19.44576434988861,19.55222268712488,4215200.0
2007-06-08,19.584360365946544,19.87159771261297,19.495979172362997,19.785225600469072,4225200.0
2007-06-11,19.83945693048142,20.00215879933572,19.70086097198775,19.92382148682365,1764000.0
2007-06-12,19.87762877313701,19.911775504398832,19.626547162422643,19.63659103984343,3035200.0
2007-06-13,19.63659004227804,19.783220837297087,19.55624362443504,19.76112553407825,2053000.0
2007-06-14,19.694845986624063,19.875623555501896,19.556248420168934,19.70890649825857,2229600.0
2007-06-15,19.694836857925985,19.785225600469072,19.63859330497637,19.785225600469072,3670400.0
2007-06-18,19.724971704392217,19.859552619104445,19.68680833975497,19.78322282486873,1272800.0
2007-06-19,19.783223586971065,19.783223586971065,19.40961399468145,19.44777889326953,3665200.0
2007-06-20,19.534150071143507,19.58034976359809,19.40559640407068,19.411622117764622,1709600.0
2007-06-21,19.445766249274,19.49598256664737,19.216779964649813,19.31922168118602,2704800.0
2007-06-22,19.31922181567771,19.546199020092565,19.248919277361644,19.524103717696036,2177800.0
2007-06-25,19.530134152236453,19.80732771963798,19.524106905841965,19.72095557775131,4661400.0
2007-06-26,19.759420926457203,19.888990778203585,19.550894494571445,19.58733611191227,1651200.0
2007-06-27,19.58935432446284,19.637942615974826,19.413219643915227,19.500274502862585,2504800.0
2007-06-28,19.554941070172653,19.67236422015591,19.395004505912745,19.433469538456396,1822600.0
2007-06-29,19.455739499473715,19.50837772956868,19.23506639705851,19.433469538456396,9186200.0
2007-07-03,19.459785611846183,19.65818871435872,19.42536742318689,19.62579703306024,1700000.0
2007-07-04,19.63794299057728,19.658187983710626,19.486103225186216,19.514446524491696,745800.0
2007-07-05,19.44157520676745,19.522556773434648,19.314030281868188,19.348446945708396,2072000.0
2007-07-06,19.279609391797216,19.35654101373988,19.23304449917759,19.29580446590465,1308400.0
2007-07-09,19.26340625693155,19.324141239627604,19.127763096523573,19.13181147753236,2359200.0
2007-07-10,19.11157149907161,19.301876348310348,19.03463833836741,19.129791535284006,2348600.0
2007-07-11,19.121689130662848,19.269480530415606,18.99819265191708,19.26340718631239,2750400.0
2007-07-12,19.293775538828893,19.62782182277201,19.29175057592061,19.61770009741884,1933200.0
2007-07-13,19.650090495321415,19.880886824753425,19.650090495321415,19.870765100062496,2099200.0
2007-07-16,19.71892805135672,19.927454452832635,19.670339750186177,19.8545712287797,9727800.0
2007-07-17,19.801933234768352,19.933528032224928,19.801933234768352,19.88696469356129,1038000.0
2007-07-18,19.769542711805556,20.089418935007537,19.54279471600521,19.749297713604207,3231800.0
2007-07-19,19.674386038812347,19.791809170028166,19.63996939350243,19.641992811748366,1377800.0
2007-07-20,19.5772036814546,19.771559912747986,19.56708195862487,19.60149859651472,2021200.0
2007-07-23,19.58733730086651,19.668318849272204,19.40108082074959,19.449669131955183,1463000.0
2007-07-24,19.33831857820236,19.374760196376517,19.02046728702568,19.067032177590512,4072000.0
2007-07-25,19.14395795882417,19.372730870503062,18.994143149609044,19.11156627732086,2705800.0
2007-07-26,18.986050969593432,18.996174242163992,18.42323161358817,18.700592909319305,4694200.0
2007-07-27,18.698570165692256,18.96175983782597,18.66617692529654,18.811943417887843,2740200.0
2007-07-30,18.92126167822903,18.92126167822903,18.526478852518856,18.71880863025578,2645200.0
2007-07-31,18.872675841400884,18.967829033497416,18.69654111063106,18.72690938070784,2433000.0
2007-08-01,18.540651400771026,18.739054532407405,18.16611355282564,18.31592838308494,5080000.0
2007-08-02,18.435374059823804,18.70058860307408,18.388810723748424,18.51230720661749,3284200.0
2007-08-03,18.524446719189346,18.55886335332036,18.12966404628996,18.230890531094275,2285800.0
2007-08-07,18.532551410960128,18.732979487468228,18.22077354495078,18.362490054684976,2562400.0
2007-08-08,18.524456405035828,18.89089597735704,18.500161479926064,18.791694402865684,3131600.0
2007-08-09,18.45764929341645,18.743108914128744,18.068939700807665,18.079062973940083,5649800.0
2007-08-10,17.92317077260111,17.9575874252053,17.47372469169424,17.71666931238157,6087400.0
2007-08-13,18.524460971685293,18.6256875343721,17.949494837029732,17.949494837029732,5207400.0
2007-08-14,18.07906222182676,18.129675496194025,17.51016796761434,17.684277755005315,5280200.0
2007-08-15,17.633660735983227,18.22077490288389,17.463600911628205,17.61341573945442,5039800.0
2007-08-16,17.49397241583419,18.220778274489,17.471702452153362,18.1782633105332,5354800.0
2007-08-17,18.625682844931024,18.76942434240472,18.291634963249805,18.617584536603648,4163800.0
2007-08-20,18.8099160849784,18.998195963372417,18.449548311234963,18.74715458091933,2376600.0
2007-08-21,18.747152420739138,18.93543382203243,18.645925894121117,18.907090518146923,1554000.0
2007-08-22,19.12371474620279,19.156107975317592,18.9212616980178,19.14395974210244,2996800.0
2007-08-23,19.235067261402676,19.384882105764977,18.99009922379864,19.21077233612997,1724200.0
2007-08-24,19.241144370350305,19.316052579481514,19.05488787394235,19.172309507576674,1529800.0
2007-08-27,19.115621008713877,19.222920902768017,19.05083607959093,19.18445586474144,877400.0
2007-08-28,19.08727098571403,19.152055892051948,18.781566484903543,18.80788636674314,2036800.0
2007-08-29,18.878749648443364,19.08120272778324,18.86457799467335,19.02451611270318,1491200.0
2007-08-30,18.98199886672768,19.583284687131705,18.88482072071932,19.216843607307023,3934200.0
2007-08-31,19.334261989477387,19.50027339189647,19.324138721383573,19.37475197266493,3514200.0
2007-09-04,19.40107379463449,19.435490438249666,19.334263925550445,19.38690214464036,2353600.0
2007-09-05,19.374750476069856,19.467880210476363,19.22696065871682,19.318063886148487,1570000.0
2007-09-06,19.39095221293158,19.42536885954169,19.174327518688283,19.25733400773001,1421000.0
2007-09-07,19.133840321296383,19.17635528118525,18.98402393548492,19.0609570916028,1734000.0
2007-09-10,19.071080704386727,19.37071196104539,19.048810740633986,19.27960868721652,1931200.0
2007-09-11,19.32414680735121,19.43144824242557,19.192553534631077,19.220896843641057,1423400.0
2007-09-12,19.28162986713117,19.500279552445186,19.23506652621454,19.40107798108014,1604400.0
2007-09-13,19.435496648104493,19.48206153844548,19.32617179410757,19.35654006653912,2036200.0
2007-09-14,19.30390216390171,19.376785401157957,19.184455580095083,19.34439370937436,1828000.0
2007-09-17,19.34438891738996,19.37475563822886,19.214819093163527,19.283652386523883,1250000.0
2007-09-18,19.33832350394976,19.67844484534412,19.332250156806182,19.637954834657005,2958200.0
2007-09-19,19.670337288658967,19.949721916170468,19.670337288658967,19.820152099533765,3168200.0
2007-09-20,19.858627848310423,19.941634377480103,19.57924306993898,19.64402801323938,1958000.0
2007-09-21,19.712855568167647,19.884940365136604,19.65414399374872,19.850523714661666,3930200.0
2007-09-24,19.8991078630256,19.94972111889516,19.7958563885654,19.862666257015764,1977600.0
2007-09-25,19.86,20.14,19.86,20.08,2521580.0
2007-09-26,20.17,20.31,20.03,20.065,2700400.0
2007-09-27,20.18,20.39,20.055,20.28,1455302.0
2007-09-28,20.27,20.355,20.175,20.295,1291744.0
2007-10-01,20.28,20.565,20.22,20.53,1376020.0
2007-10-02,20.485,20.805,20.425,20.8,1926802.0
2007-10-03,20.79,21.055,20.64,20.82,2253410.0
2007-10-04,20.84,21.005,20.76,20.975,1176676.0
2007-10-05,21.035,21.165,20.85,21.045,990582.0
2007-10-09,21.09,21.12,20.81,20.995,818160.0
2007-10-10,20.995,21.155,20.81,20.945,1283740.0
2007-10-11,21.035,21.085,20.82,20.825,1055600.0
2007-10-12,20.865,21.105,20.785,21.1,1644950.0
2007-10-15,21.06,21.12,20.84,20.885,1613630.0
2007-10-16,20.84,20.855,20.595,20.595,1536374.0
2007-10-17,20.655,20.68,20.385,20.485,2216158.0
2007-10-18,20.355,20.375,20.055,20.21,2138382.0
2007-10-19,20.065,20.115,19.72,19.75,2010416.0
2007-10-22,19.69,20.04,19.69,20.04,1406162.0
2007-10-23,19.925,20.19,19.925,20.075,1007250.0
2007-10-24,20.015,20.055,19.68,19.72,2151306.0
2007-10-25,19.71,20.055,19.555,19.585,2255348.0
2007-10-26,19.705,20.165,19.66,20.13,1221550.0
2007-10-29,20.19,20.54,20.19,20.535,1611682.0
2007-10-30,20.38,20.675,20.365,20.57,1259938.0
2007-10-31,20.69,21.03,20.64,20.83,4603782.0
2007-11-01,20.675,20.71,20.03,20.05,5470964.0
2007-11-02,20.22,20.26,19.93,20.035,2183382.0
2007-11-05,19.86,20.115,19.845,20.055,1471442.0
2007-11-06,20.15,20.395,20.14,20.265,3144982.0
2007-11-07,20.305,20.33,19.95,19.995,1993480.0
2007-11-08,19.965,20.085,19.525,19.675,2908736.0
2007-11-09,19.425,19.915,19.405,19.655,2790448.0
2007-11-12,19.625,20.035,19.405,19.405,2679496.0
2007-11-13,19.495,19.61,19.21,19.36,3357428.0
2007-11-14,19.525,19.58,18.78,18.85,5174510.0
2007-11-15,18.85,18.85,17.945,18.23,7611718.0
2007-11-16,18.22,18.22,17.825,17.99,3599828.0
2007-11-19,18.03,18.075,17.495,17.625,4818232.0
2007-11-20,17.66,17.665,16.97,17.115,6579226.0
2007-11-21,16.88,17.305,16.495,17.22,7491008.0
2007-11-22,17.335,17.585,17.305,17.545,1666212.0
2007-11-23,17.675,17.86,17.215,17.485,2082106.0
2007-11-26,17.56,17.565,17.16,17.32,3032378.0
2007-11-27,17.33,17.765,17.25,17.485,2664380.0
2007-11-28,18.055,18.37,17.44,18.08,4492098.0
2007-11-29,18.135,18.33,17.735,17.85,2227482.0
2007-11-30,17.665,18.46,17.57,18.145,3878574.0
2007-12-03,17.81,18.225,17.75,17.915,3144378.0
2007-12-04,17.85,17.85,17.225,17.31,2699938.0
2007-12-05,18.19,18.19,17.42,17.785,2964652.0
2007-12-06,17.565,18.435,16.035,16.83,16875990.0
2007-12-07,16.545,16.645,16.21,16.245,9604612.0
2007-12-10,16.255,16.525,16.045,16.51,3419468.0
2007-12-11,16.615,16.95,16.32,16.39,6058100.0
2007-12-12,16.735,16.78,16.125,16.255,3476902.0
2007-12-13,15.265,16.06,15.265,15.645,6410756.0
2007-12-14,15.385,15.58,14.99,15.03,5895298.0
2007-12-17,15.115,15.44,14.895,15.14,3913002.0
2007-12-18,14.705,15.285,14.705,14.765,4150540.0
2007-12-19,14.76,15.285,14.305,14.53,9334114.0
2007-12-20,14.5,15.72,13.91,14.55,6325904.0
2007-12-21,14.295,14.605,14.295,14.57,6774632.0
2007-12-24,14.76,14.825,14.545,14.605,1480524.0
2007-12-27,14.475,14.74,14.475,14.635,2114430.0
2007-12-28,14.7,14.845,14.655,14.715,1799998.0
2007-12-31,14.97,14.97,14.455,14.585,1574652.0
2008-01-02,14.63,14.7,11.555,14.595,1460292.0
2008-01-03,14.625,14.63,14.38,14.485,2333486.0
2008-01-04,14.38,15.175,14.035,14.06,4351574.0
2008-01-07,14.185,14.435,13.855,14.27,3090692.0
2008-01-08,14.43,14.475,13.73,13.845,4975494.0
2008-01-09,13.855,14.275,13.855,14.265,3566690.0
2008-01-10,14.285,14.985,14.03,14.75,6560804.0
2008-01-11,14.7,14.845,14.455,14.745,4785778.0
2008-01-14,14.92,14.92,14.605,14.9,2072948.0
2008-01-15,14.575,14.765,14.43,14.475,9135310.0
2008-01-16,14.325,14.65,14.23,14.315,5054704.0
2008-01-17,14.475,14.51,13.75,13.905,5386508.0
2008-01-18,14.02,14.055,13.52,13.86,4055860.0
2008-01-21,13.44,13.72,13.285,13.375,2547554.0
2008-01-22,13.025,13.82,13.025,13.535,6729322.0
2008-01-23,13.43,14.47,13.39,14.395,6924912.0
2008-01-24,14.485,14.69,13.95,13.975,7354066.0
2008-01-25,14.165,14.165,13.82,13.905,4048380.0
2008-01-28,13.895,14.115,13.78,14.085,4073786.0
2008-01-29,14.265,14.595,14.22,14.585,4630528.0
2008-01-30,14.585,14.615,14.18,14.205,2499318.0
2008-01-31,14.14,15.145,13.92,15.145,7328052.0
2008-02-01,14.73,15.215,14.645,15.195,5683696.0
2008-02-04,15.17,15.17,14.745,14.81,4355372.0
2008-02-05,14.69,14.775,14.265,14.475,5076822.0
2008-02-06,14.555,14.555,14.07,14.13,2652370.0
2008-02-07,14.13,14.305,13.905,14.14,2837994.0
2008-02-08,14.06,14.11,13.785,13.95,2899946.0
2008-02-11,14.005,14.04,13.745,13.82,1892166.0
2008-02-12,13.895,13.975,13.685,13.77,1955750.0
2008-02-13,13.815,14.055,13.795,14.0,2228066.0
2008-02-14,14.13,14.13,13.865,13.905,2440380.0
2008-02-15,13.78,13.915,13.645,13.71,4740808.0
2008-02-19,13.805,13.805,13.635,13.66,2452422.0
2008-02-20,13.59,13.8,13.545,13.765,2842774.0
2008-02-21,13.85,13.85,13.565,13.595,2000186.0
2008-02-22,13.645,14.06,13.505,13.98,2184128.0
2008-02-25,13.905,14.225,13.775,14.08,2670792.0
2008-02-26,13.995,14.715,13.99,14.51,5283210.0
2008-02-27,14.37,14.545,14.17,14.265,3325626.0
2008-02-28,14.01,14.245,13.955,14.05,2053566.0
2008-02-29,13.965,14.035,13.665,13.81,2640604.0
2008-03-03,13.81,13.905,13.395,13.475,2238526.0
2008-03-04,13.425,13.53,13.33,13.48,2554628.0
2008-03-05,13.595,13.635,13.14,13.305,3410912.0
2008-03-06,13.235,13.275,12.69,12.73,3440356.0
2008-03-07,12.61,12.965,12.475,12.92,3338248.0
2008-03-10,12.975,12.975,12.405,12.43,2401326.0
2008-03-11,12.715,13.005,12.45,12.865,5080042.0
2008-03-12,12.865,12.97,12.655,12.79,3426002.0
2008-03-13,12.615,12.755,12.455,12.73,2813546.0
2008-03-14,12.815,12.815,12.335,12.385,3602640.0
2008-03-17,11.65,12.075,11.63,11.775,5103678.0
2008-03-18,12.0,12.6,11.84,12.56,5292252.0
2008-03-19,12.565,13.005,12.365,12.44,5408000.0
2008-03-20,12.495,13.46,12.44,13.285,4529624.0
2008-03-24,13.54,14.07,13.44,13.81,3918986.0
2008-03-25,13.905,13.995,13.64,13.935,4127004.0
2008-03-26,13.91,13.97,13.585,13.865,5757556.0
2008-03-27,13.73,14.075,13.73,13.92,2792150.0
2008-03-28,13.955,14.085,13.56,13.56,2686842.0
2008-03-31,13.55,13.91,13.405,13.845,2975880.0
2008-04-01,14.035,14.455,13.995,14.43,4954752.0
2008-04-02,14.535,14.59,14.08,14.12,3380920.0
2008-04-03,14.035,14.265,13.93,14.16,3816164.0
2008-04-04,14.16,14.35,14.075,14.16,1800636.0
2008-04-07,14.295,14.47,14.2,14.43,2339350.0
2008-04-08,14.34,14.35,14.06,14.245,1940228.0
2008-04-09,14.09,14.18,13.95,14.11,2431594.0
2008-04-10,14.235,14.3,13.99,14.235,4387222.0
2008-04-11,14.05,14.17,14.0,14.09,2367950.0
2008-04-14,13.955,14.02,13.715,13.8,2189284.0
2008-04-15,13.845,13.915,13.77,13.785,1107144.0
2008-04-16,13.825,14.21,13.805,14.205,2469744.0
2008-04-17,14.065,14.44,13.995,14.36,1533386.0
2008-04-18,14.54,14.87,14.515,14.625,3722418.0
2008-04-21,14.625,14.775,14.5,14.605,1596902.0
2008-04-22,14.56,14.7,14.455,14.65,1388736.0
2008-04-23,14.7,14.895,14.27,14.325,2850102.0
2008-04-24,14.475,15.015,14.255,14.945,3715472.0
2008-04-25,14.97,15.155,14.735,14.975,3503802.0
2008-04-28,15.08,15.385,14.975,15.195,2577434.0
2008-04-29,15.19,15.345,14.975,15.215,1399200.0
2008-04-30,15.135,15.71,15.135,15.535,3177400.0
2008-05-01,15.5,16.13,15.375,16.075,3669208.0
2008-05-02,16.34,16.44,15.92,15.98,4631550.0
2008-05-05,15.92,15.92,15.46,15.485,2613182.0
2008-05-06,15.395,15.59,15.22,15.475,2535664.0
2008-05-07,15.49,15.58,15.32,15.375,2836314.0
2008-05-08,15.375,15.41,15.25,15.345,1989634.0
2008-05-09,15.185,15.565,15.185,15.3,2287780.0
2008-05-12,15.29,15.5,15.205,15.355,1044182.0
2008-05-13,15.335,15.4,15.27,15.345,1318624.0
2008-05-14,15.345,15.665,15.315,15.5,1539446.0
2008-05-15,15.53,15.71,15.45,15.675,2419012.0
2008-05-16,15.815,15.815,15.63,15.735,2288110.0
2008-05-20,15.605,15.66,15.27,15.375,2128096.0
2008-05-21,15.305,15.385,14.905,14.98,3377262.0
2008-05-22,15.02,15.425,14.975,15.4,2449896.0
2008-05-23,15.245,15.435,15.09,15.135,1882000.0
2008-05-26,15.155,15.185,14.945,15.13,1164196.0
2008-05-27,15.01,15.245,14.85,14.985,2572798.0
2008-05-28,15.08,15.1,14.78,14.84,1732208.0
2008-05-29,14.705,14.705,14.455,14.55,5126524.0
2008-05-30,14.61,14.64,14.36,14.625,3939230.0
2008-06-02,14.495,14.605,14.34,14.415,1974122.0
2008-06-03,14.35,14.415,14.195,14.265,1464628.0
2008-06-04,14.195,14.38,14.06,14.24,2377912.0
2008-06-05,14.35,14.35,13.93,14.035,3789426.0
2008-06-06,14.02,14.02,13.59,13.655,2482804.0
2008-06-09,13.745,13.795,11.845,13.74,2051260.0
2008-06-10,13.74,13.74,13.525,13.565,3791180.0
2008-06-11,13.66,13.66,13.225,13.26,2717800.0
2008-06-12,13.305,13.445,12.985,13.1,2200720.0
2008-06-13,13.17,13.33,13.11,13.29,2509134.0
2008-06-16,13.35,13.78,13.29,13.585,2635072.0
2008-06-17,13.635,13.84,13.31,13.43,4370204.0
2008-06-18,13.455,13.56,13.27,13.51,8460602.0
2008-06-19,13.51,13.51,13.25,13.3,3107506.0
2008-06-20,13.175,13.175,12.88,12.91,3714732.0
2008-06-23,12.95,12.985,12.655,12.695,3344290.0
2008-06-24,12.63,12.93,12.445,12.585,6125608.0
2008-06-25,12.75,13.07,12.68,12.99,3273276.0
2008-06-26,12.79,12.93,12.435,12.45,3771862.0
2008-06-27,12.43,12.51,12.235,12.38,4060292.0
2008-06-30,12.325,12.435,11.76,11.925,4352260.0
2008-07-02,12.095,12.235,11.735,11.76,4052706.0
2008-07-03,11.755,12.22,11.71,12.205,2695016.0
2008-07-04,12.28,12.28,12.07,12.1,854082.0
2008-07-07,12.185,12.35,11.55,11.7,3292364.0
2008-07-08,11.73,12.01,11.625,11.93,3059490.0
2008-07-09,11.97,12.115,11.68,11.68,2872622.0
2008-07-10,11.68,11.795,11.365,11.42,2686378.0
2008-07-11,11.36,11.36,10.995,11.095,3883574.0
2008-07-14,11.235,11.315,10.695,10.87,3277108.0
2008-07-15,10.735,10.78,10.35,10.535,5575456.0
2008-07-16,10.64,11.345,10.47,11.305,4731128.0
2008-07-17,11.595,12.255,11.54,12.135,5999552.0
2008-07-18,12.135,12.75,12.135,12.275,3356128.0
2008-07-21,12.385,12.66,12.175,12.275,2701382.0
2008-07-22,12.115,12.855,11.6,12.78,5475858.0
2008-07-23,12.75,13.545,12.565,13.45,6558072.0
2008-07-24,13.32,13.39,12.57,12.665,8227736.0
2008-07-25,12.735,12.81,12.225,12.465,6845114.0
2008-07-28,12.4,12.62,12.21,12.24,4284836.0
2008-07-29,12.21,12.89,12.155,12.85,3100464.0
2008-07-30,12.965,13.23,12.85,13.015,3012950.0
2008-07-31,12.805,13.335,12.765,13.175,4329988.0
2008-08-01,13.285,13.335,12.44,13.23,1927810.0
2008-08-05,13.125,13.575,13.085,13.48,2282972.0
2008-08-06,13.39,13.48,12.96,13.375,2499102.0
2008-08-07,13.205,13.41,12.8,12.965,2587128.0
2008-08-08,12.91,13.38,12.835,13.25,2508906.0
2008-08-11,13.15,13.57,13.075,13.285,1796120.0
2008-08-12,13.22,13.325,13.01,13.16,1642866.0
2008-08-13,12.965,13.02,12.6,12.69,2301048.0
2008-08-14,12.64,12.98,12.545,12.86,1608574.0
2008-08-15,12.91,13.03,12.77,13.01,1829432.0
2008-08-18,13.075,13.08,12.735,12.805,1502710.0
2008-08-19,12.675,12.7,12.255,12.425,2496210.0
2008-08-20,12.445,12.675,12.17,12.61,1935122.0
2008-08-21,12.4,12.635,12.26,12.42,1495728.0
2008-08-22,12.55,12.64,12.44,12.62,1818480.0
2008-08-25,12.49,12.55,12.28,12.31,1424382.0
2008-08-26,12.185,12.315,12.05,12.13,1554894.0
2008-08-27,12.05,13.005,12.05,12.775,6330856.0
2008-08-28,12.935,13.48,12.69,13.37,3358876.0
2008-08-29,13.29,13.645,13.265,13.64,2244902.0
2008-09-02,13.76,13.96,13.4,13.53,2452712.0
2008-09-03,13.605,13.725,13.345,13.645,2572082.0
2008-09-04,13.51,13.715,13.28,13.39,2276080.0
2008-09-05,13.28,13.325,12.975,13.245,2742532.0
2008-09-08,13.87,14.0,13.675,13.69,5594776.0
2008-09-09,13.675,13.995,13.375,13.495,3454244.0
2008-09-10,13.665,13.96,13.375,13.84,3460408.0
2008-09-11,13.63,13.7,13.295,13.645,3750278.0
2008-09-12,13.39,13.81,13.375,13.64,2064598.0
2008-09-15,13.025,13.3,12.965,12.99,3599164.0
2008-09-16,12.75,12.945,12.31,12.78,5082820.0
2008-09-17,12.575,12.7,11.735,11.83,5726408.0
2008-09-18,12.06,12.75,11.86,12.685,13215974.0
2008-09-19,14.005,14.2,12.915,13.305,7035132.0
2008-09-22,13.285,13.615,12.775,12.85,2433904.0
2008-09-23,12.75,13.41,12.75,13.235,4547396.0
2008-09-24,13.185,13.495,13.185,13.435,3066942.0
2008-09-25,13.36,13.79,13.32,13.79,2482486.0
2008-09-26,13.45,17.265,13.125,13.4,1961470.0
2008-09-29,13.315,13.325,12.195,12.26,2461832.0
2008-09-30,12.63,13.31,12.445,13.165,4229654.0
2008-10-01,13.035,13.17,12.865,12.93,3278648.0
2008-10-02,12.93,13.055,12.43,12.46,2099862.0
2008-10-03,12.505,13.165,12.505,12.605,5114608.0
2008-10-06,12.34,12.65,11.54,12.23,2948062.0
2008-10-07,12.285,12.55,11.78,11.79,3845646.0
2008-10-08,11.45,12.175,11.345,11.96,2793072.0
2008-10-09,12.32,12.39,10.775,10.885,4000156.0
2008-10-10,10.535,10.99,10.335,10.58,6660294.0
2008-10-14,13.87,13.87,10.995,12.07,4174782.0
2008-10-15,11.635,12.295,11.485,11.76,3724568.0
2008-10-16,11.8,11.86,11.23,11.725,3331978.0
2008-10-17,11.69,12.915,11.53,12.5,4452586.0
2008-10-20,12.67,13.2,12.37,13.145,3721810.0
2008-10-21,12.91,13.065,12.295,12.36,4735694.0
2008-10-22,12.26,12.26,11.605,11.645,3375488.0
2008-10-23,11.83,12.0,11.315,11.885,3197218.0
2008-10-24,11.205,11.935,10.795,11.27,3426794.0
2008-10-27,11.205,11.63,10.56,10.56,2407056.0
2008-10-28,11.125,11.53,10.56,11.53,3237010.0
2008-10-29,11.355,11.81,11.215,11.635,2372666.0
2008-10-30,11.85,12.07,11.66,12.07,1912018.0
2008-10-31,11.875,11.995,11.48,11.78,3410912.0
2008-11-03,11.905,11.905,11.45,11.805,2449774.0
2008-11-04,11.885,12.39,11.67,12.375,2521194.0
2008-11-05,12.32,12.32,11.855,11.92,4324246.0
2008-11-06,11.84,11.855,11.52,11.77,2525878.0
2008-11-07,11.775,11.95,11.77,11.88,1898698.0
2008-11-10,11.975,12.22,11.76,11.82,3122290.0
2008-11-11,11.765,11.95,11.535,11.62,1689230.0
2008-11-12,11.53,11.62,10.885,11.08,2544364.0
2008-11-13,11.12,11.74,10.855,11.74,2605754.0
2008-11-14,11.51,11.67,11.245,11.365,2007428.0
2008-11-17,11.26,11.26,10.95,11.175,2292112.0
2008-11-18,11.27,11.42,10.74,10.965,3544394.0
2008-11-19,10.775,10.85,10.345,10.405,7519668.0
2008-11-20,10.27,10.27,9.075,9.11,6841340.0
2008-11-21,9.365,9.46,8.515,8.975,5905500.0
2008-11-24,9.055,9.53,8.585,9.31,4521246.0
2008-11-25,9.355,9.575,8.795,9.13,3549176.0
2008-11-26,9.105,9.68,8.875,9.645,2872984.0
2008-11-27,9.43,9.915,9.43,9.595,1420796.0
2008-11-28,9.7,10.75,9.575,10.75,2825644.0
2008-12-01,10.185,10.45,9.87,9.935,3710082.0
2008-12-02,10.055,10.21,9.465,9.715,2376340.0
2008-12-03,9.375,9.86,9.29,9.76,3812658.0
2008-12-04,9.805,10.4,9.76,9.95,7598850.0
2008-12-05,9.98,10.765,9.81,10.72,3970276.0
2008-12-08,10.83,11.72,10.83,11.48,4543928.0
2008-12-09,11.4,11.4,10.84,10.84,3964830.0
2008-12-10,10.95,11.09,10.545,10.7,3135956.0
2008-12-11,10.7,10.705,10.28,10.345,2826598.0
2008-12-12,10.145,10.495,10.06,10.41,3752950.0
2008-12-15,10.305,10.45,10.025,10.37,2427980.0
2008-12-16,10.27,10.77,9.98,10.755,3844774.0
2008-12-17,10.495,10.86,10.495,10.55,26200.0
2008-12-18,10.715,10.825,10.345,10.545,3629642.0
2008-12-19,10.545,10.84,10.495,10.755,4100340.0
2008-12-22,10.665,10.78,10.455,10.455,4624896.0
2008-12-23,10.675,10.78,10.45,10.45,1989190.0
2008-12-24,10.375,10.525,10.315,10.37,1468406.0
2008-12-29,10.53,10.795,10.32,10.79,1652412.0
2008-12-30,10.775,10.915,10.63,10.915,1685934.0
2008-12-31,10.97,11.21,10.855,11.21,1234120.0
2009-01-02,11.105,11.4,10.905,11.385,807568.0
2009-01-05,11.425,11.8,11.255,11.51,2542636.0
2009-01-06,11.74,12.305,11.645,12.095,3537232.0
2009-01-07,12.065,12.115,11.725,11.87,2984540.0
2009-01-08,11.76,11.905,11.705,11.905,2348576.0
2009-01-09,12.025,12.025,11.435,11.555,2894408.0
2009-01-12,11.41,11.5,10.98,11.13,2756946.0
2009-01-13,11.01,11.225,10.97,11.11,2825076.0
2009-01-14,10.97,10.985,10.55,10.72,3199436.0
2009-01-15,10.77,10.845,10.01,10.645,4519712.0
2009-01-16,10.9,10.9,10.325,10.52,2407574.0
2009-01-19,10.4,10.575,10.21,10.225,1296022.0
2009-01-20,10.26,10.26,9.545,9.55,4494390.0
2009-01-21,9.63,10.05,9.28,10.005,3854850.0
2009-01-22,9.725,9.905,9.445,9.49,3504004.0
2009-01-23,9.39,9.865,9.26,9.655,3587654.0
2009-01-26,9.69,9.875,9.47,9.63,1744786.0
2009-01-27,9.745,10.01,9.61,9.985,2343880.0
2009-01-28,10.53,10.805,10.36,10.625,4159764.0
2009-01-29,10.48,10.61,10.195,10.25,1436044.0
2009-01-30,10.33,10.36,9.89,10.235,1781492.0
2009-02-02,10.005,10.005,9.785,9.99,1612528.0
2009-02-03,9.99,10.315,9.81,10.205,3243310.0
2009-02-04,10.205,10.33,9.795,9.97,2871126.0
2009-02-05,9.915,10.34,9.765,10.29,2461518.0
2009-02-06,10.315,10.705,10.205,10.63,3557250.0
2009-02-09,10.645,10.93,10.435,10.755,1830444.0
2009-02-10,10.655,10.7,10.325,10.38,3399214.0
2009-02-11,10.41,10.535,10.145,10.195,1922916.0
2009-02-12,10.095,10.195,9.885,10.195,2287558.0
2009-02-13,10.115,10.195,9.995,10.02,1474628.0
2009-02-17,9.875,10.315,9.485,9.57,2386806.0
2009-02-18,9.59,9.655,9.105,9.15,2300678.0
2009-02-19,9.265,9.455,8.98,9.13,2221958.0
2009-02-20,8.885,8.94,8.56,8.76,3313400.0
2009-02-23,8.995,9.19,8.425,8.455,2563000.0
2009-02-24,8.455,9.145,8.355,9.12,3558382.0
2009-02-25,9.055,9.76,8.615,9.495,3916584.0
2009-02-26,9.835,10.15,9.71,10.075,4799038.0
2009-02-27,9.605,9.84,9.295,9.47,4035012.0
2009-03-02,8.075,9.205,8.075,8.835,3046090.0
2009-03-03,8.96,9.06,8.38,8.395,3826384.0
2009-03-04,8.78,8.825,8.15,8.695,3782236.0
2009-03-05,8.49,8.535,8.235,8.31,2662216.0
2009-03-06,8.33,8.51,8.105,8.23,3488458.0
2009-03-09,8.05,8.31,8.01,8.14,2139708.0
2009-03-10,8.37,9.04,8.21,9.015,4366986.0
2009-03-11,9.15,9.355,8.86,9.2,3703866.0
2009-03-12,9.15,9.82,8.975,9.645,3829256.0
2009-03-13,9.85,9.855,9.44,9.845,3173120.0
2009-03-16,9.86,10.5,9.81,10.115,3980442.0
2009-03-17,10.225,10.29,9.875,10.28,2583274.0
2009-03-18,10.115,10.28,9.84,10.14,4020044.0
2009-03-19,10.27,10.425,9.965,10.03,2437392.0
2009-03-20,10.06,10.125,9.69,9.73,2699082.0
2009-03-23,10.095,10.59,10.07,10.535,4628240.0
2009-03-24,10.44,10.715,10.31,10.545,5866416.0
2009-03-25,10.67,10.74,10.18,10.425,3144212.0
2009-03-26,10.53,10.58,10.31,10.55,1994498.0
2009-03-27,10.415,10.615,10.29,10.465,2220306.0
2009-03-30,9.97,10.105,9.81,10.02,2204394.0
2009-03-31,10.12,10.42,10.01,10.255,2069854.0
2009-04-01,10.12,10.7,10.07,10.655,2199716.0
2009-04-02,10.865,10.925,10.615,10.615,2158670.0
2009-04-03,10.67,11.17,10.59,10.92,3134362.0
2009-04-06,10.84,11.025,10.67,10.795,2094746.0
2009-04-07,10.665,10.715,10.505,10.51,1385418.0
2009-04-08,10.47,10.69,10.365,10.69,1346316.0
2009-04-09,10.945,11.185,10.945,11.185,1688716.0
2009-04-13,11.095,11.395,11.015,11.375,1712454.0
2009-04-14,11.34,11.65,11.21,11.22,2354580.0
2009-04-15,11.185,11.51,11.145,11.47,1714836.0
2009-04-16,11.52,11.62,11.24,11.585,2287314.0
2009-04-17,11.615,12.245,11.51,12.055,4039534.0
2009-04-20,11.88,11.88,11.29,11.29,2155532.0
2009-04-21,10.985,11.89,10.98,11.88,1867898.0
2009-04-22,11.755,12.045,11.61,11.62,1756442.0
2009-04-23,11.8,11.955,11.585,11.955,1778588.0
2009-04-24,12.0,12.155,11.865,12.065,1470886.0
2009-04-27,11.86,12.12,11.845,11.845,1519204.0
2009-04-28,11.775,12.11,11.745,11.99,2051862.0
2009-04-29,12.07,12.29,12.035,12.27,1488814.0
2009-04-30,12.425,12.555,11.93,11.97,3526412.0
2009-05-01,11.985,12.07,11.845,11.985,1183470.0
2009-05-04,12.235,12.515,12.09,12.515,2028032.0
2009-05-05,12.455,12.945,12.425,12.845,2982600.0
2009-05-06,12.985,13.34,12.985,13.24,2306646.0
2009-05-07,13.53,13.545,12.975,13.175,3275916.0
2009-05-08,13.41,13.715,13.155,13.675,1927896.0
2009-05-11,13.41,13.515,13.335,13.365,1321930.0
2009-05-12,13.32,13.37,12.815,13.165,2096160.0
2009-05-13,12.96,13.005,12.475,12.565,3242832.0
2009-05-14,12.52,12.795,12.505,12.55,2741250.0
2009-05-15,12.53,12.7,12.405,12.52,1224776.0
2009-05-19,12.895,12.91,12.66,12.69,1953822.0
2009-05-20,12.83,13.06,12.515,12.605,2107810.0
2009-05-21,12.495,12.515,12.09,12.115,2031550.0
2009-05-22,12.255,12.255,11.955,12.0,1931824.0
2009-05-25,12.13,12.49,12.115,12.465,1026634.0
2009-05-26,12.39,13.165,12.33,13.14,2924282.0
2009-05-27,13.17,13.17,12.74,12.745,1900344.0
2009-05-28,12.74,12.75,12.01,12.175,8679676.0
2009-05-29,12.175,12.195,11.675,12.195,4496746.0
2009-06-01,12.28,12.305,12.01,12.17,5018740.0
2009-06-02,12.2,12.215,12.07,12.115,2592928.0
2009-06-03,12.035,12.07,11.78,12.005,2641610.0
2009-06-04,12.07,12.315,11.985,12.3,1898672.0
2009-06-05,12.405,12.515,12.225,12.405,2224186.0
2009-06-08,12.295,12.42,12.205,12.36,1602998.0
2009-06-09,12.45,12.45,12.2,12.285,2043828.0
2009-06-10,12.375,12.375,12.045,12.245,3283882.0
2009-06-11,12.17,12.385,12.095,12.305,2092146.0
2009-06-12,12.335,12.335,12.125,12.265,2075992.0
2009-06-15,12.18,12.215,11.965,12.105,2223906.0
2009-06-16,12.215,12.29,12.07,12.075,1995880.0
2009-06-17,12.07,12.11,11.85,11.85,2200542.0
2009-06-18,11.89,12.12,11.805,12.11,3422010.0
2009-06-19,12.17,12.4,12.085,12.37,2464232.0
2009-06-22,12.25,12.405,12.125,12.355,2129842.0
2009-06-23,12.225,12.38,12.075,12.17,2398038.0
2009-06-24,12.21,12.48,12.21,12.48,3748996.0
2009-06-25,12.51,12.885,12.44,12.82,3633746.0
2009-06-26,12.72,13.095,12.68,13.03,2114630.0
2009-06-29,13.03,13.4,13.02,13.365,1846816.0
2009-06-30,13.35,13.39,12.995,13.24,2069474.0
2009-07-02,13.165,13.29,12.895,13.19,2333386.0
2009-07-03,13.095,13.275,13.09,13.2,653272.0
2009-07-06,12.78,13.145,12.78,13.13,1401118.0
2009-07-07,13.115,13.28,12.95,13.0,1783432.0
2009-07-08,12.885,13.03,12.485,12.85,3100032.0
2009-07-09,12.91,12.94,12.655,12.9,1737180.0
2009-07-10,12.825,13.165,12.715,13.1,1772064.0
2009-07-13,13.125,13.28,12.93,13.28,1230178.0
2009-07-14,13.37,13.635,13.32,13.625,1714792.0
2009-07-15,13.78,14.28,13.745,14.11,2910508.0
2009-07-16,14.02,14.295,14.005,14.18,2486968.0
2009-07-17,14.18,14.21,13.98,14.08,1268016.0
2009-07-20,14.15,14.385,14.15,14.305,1021222.0
2009-07-21,14.31,14.33,14.12,14.26,1788026.0
2009-07-22,14.16,14.415,14.135,14.165,1353630.0
2009-07-23,14.21,14.72,14.18,14.72,1855936.0
2009-07-24,14.665,14.93,14.43,14.915,2789544.0
2009-07-27,14.915,15.39,14.855,15.255,3099326.0
2009-07-28,15.075,15.095,14.75,14.755,2901824.0
2009-07-29,14.71,14.97,14.59,14.89,1641324.0
2009-07-30,15.07,15.145,14.945,15.025,1434886.0
2009-07-31,15.025,15.25,14.98,15.055,1477172.0
2009-08-04,15.25,15.38,15.055,15.38,2051486.0
2009-08-05,15.335,15.745,15.325,15.735,1838046.0
2009-08-06,15.755,15.815,14.985,14.985,1849254.0
2009-08-07,15.325,15.705,15.29,15.61,1936384.0
2009-08-10,15.52,15.71,15.425,15.51,1497964.0
2009-08-11,15.415,15.465,15.07,15.1,1745706.0
2009-08-12,15.03,15.305,15.0,15.13,1492874.0
2009-08-13,15.235,15.455,15.035,15.45,1592460.0
2009-08-14,15.495,15.665,15.165,15.38,2579860.0
2009-08-17,15.095,15.155,14.56,14.98,1207724.0
2009-08-18,15.02,15.2,14.99,15.06,1256012.0
2009-08-19,14.925,15.165,14.9,15.05,1818554.0
2009-08-20,15.12,15.195,14.945,14.985,1688326.0
2009-08-21,15.13,15.13,14.975,15.05,1227738.0
2009-08-24,15.05,15.2,14.76,14.925,1352790.0
2009-08-25,15.065,15.595,15.05,15.585,2043424.0
2009-08-26,15.03,15.075,14.055,14.76,6056122.0
2009-08-27,14.76,14.815,14.36,14.585,5080614.0
2009-08-28,14.6,14.66,14.455,14.555,2164706.0
2009-08-31,14.45,14.585,14.305,14.585,2397456.0
2009-09-01,14.45,14.6,13.85,13.915,3481128.0
2009-09-02,13.85,13.885,13.605,13.67,2720118.0
2009-09-03,13.795,14.09,13.75,14.025,2763072.0
2009-09-04,14.035,14.185,13.94,14.14,1385478.0
2009-09-08,14.255,14.255,14.03,14.105,1332944.0
2009-09-09,14.105,14.105,13.92,13.955,1489390.0
2009-09-10,14.005,14.185,13.995,14.165,1503400.0
2009-09-11,14.165,14.305,14.05,14.29,1198960.0
2009-09-14,14.245,14.5,14.19,14.495,1134768.0
2009-09-15,14.505,14.86,14.495,14.86,2167826.0
2009-09-16,14.94,15.025,14.77,14.845,2123406.0
2009-09-17,14.835,14.975,14.78,14.925,1482156.0
2009-09-18,14.93,15.04,14.915,14.97,2026734.0
2009-09-21,14.87,15.045,14.855,14.95,1120620.0
2009-09-22,15.0,15.2,14.985,15.195,1481084.0
2009-09-23,15.255,15.41,15.21,15.265,1709602.0
2009-09-24,15.295,15.35,14.95,14.95,2068076.0
2009-09-25,14.975,15.125,14.855,15.02,2280204.0
2009-09-28,15.065,15.215,15.025,15.145,1467068.0
2009-09-29,15.115,15.255,15.06,15.145,1810948.0
2009-09-30,15.265,15.285,14.9,15.015,1556324.0
2009-10-01,15.015,15.11,14.8,14.825,1397508.0
2009-10-02,14.64,14.76,14.45,14.56,2049684.0
2009-10-05,14.615,15.035,14.575,14.94,1227162.0
2009-10-06,15.09,15.17,14.785,14.895,1156222.0
2009-10-07,14.95,15.135,14.805,15.135,1278548.0
2009-10-08,15.265,15.305,15.03,15.115,1365902.0
2009-10-09,15.11,15.18,14.96,15.095,824764.0
2009-10-13,14.975,15.09,14.78,14.89,1070618.0
2009-10-14,15.085,15.11,14.93,15.07,875306.0
2009-10-15,14.99,15.075,14.925,15.035,838268.0
2009-10-16,14.97,14.97,14.805,14.875,1268042.0
2009-10-19,14.95,15.005,14.84,14.95,1122898.0
2009-10-20,14.97,15.04,14.95,15.035,559070.0
2009-10-21,14.98,15.11,14.75,14.75,1299008.0
2009-10-22,14.72,15.055,14.615,15.055,1185760.0
2009-10-23,15.055,15.065,14.65,14.805,1383910.0
2009-10-26,14.86,14.88,14.575,14.71,1072102.0
2009-10-27,14.605,14.605,14.155,14.205,2452602.0
2009-10-28,14.19,14.57,14.155,14.295,2225400.0
2009-10-29,14.375,14.525,14.205,14.525,1779154.0
2009-10-30,14.515,14.53,14.1,14.26,2109598.0
2009-11-02,14.23,14.38,14.07,14.25,1839008.0
2009-11-03,14.065,14.33,14.04,14.33,1472156.0
2009-11-04,14.38,14.665,14.345,14.39,1373442.0
2009-11-05,14.385,14.665,14.385,14.665,954142.0
2009-11-06,14.465,14.74,14.435,14.73,1119108.0
2009-11-09,14.86,15.065,14.82,15.05,1629104.0
2009-11-10,14.98,15.11,14.945,14.99,1086282.0
2009-11-11,15.14,15.215,15.04,15.12,1022586.0
2009-11-12,15.085,15.21,15.04,15.12,995922.0
2009-11-13,15.135,15.155,15.01,15.125,1203662.0
2009-11-16,15.18,15.28,14.98,15.145,1594930.0
2009-11-17,15.135,15.43,15.105,15.395,1343136.0
2009-11-18,15.455,15.705,15.42,15.695,1971360.0
2009-11-19,15.585,15.655,15.415,15.6,2183054.0
2009-11-20,15.525,15.655,15.49,15.55,1792668.0
2009-11-23,15.645,15.89,15.64,15.7,1990564.0
2009-11-24,15.84,15.905,15.555,15.665,3386228.0
2009-11-25,15.74,15.97,15.74,15.9,1743204.0
2009-11-26,15.795,15.835,15.56,15.64,1363566.0
2009-11-27,15.525,15.93,15.51,15.825,1690664.0
2009-11-30,15.875,16.12,15.81,15.81,1632004.0
2009-12-01,15.985,15.995,15.765,15.81,1490334.0
2009-12-02,15.8,15.865,15.7,15.75,1613038.0
2009-12-03,15.94,16.33,15.895,16.1,4035888.0
2009-12-04,16.32,16.44,15.985,16.25,2336564.0
2009-12-07,16.13,16.295,16.085,16.15,2004122.0
2009-12-08,16.045,16.095,15.87,15.9,1488542.0
2009-12-09,15.99,15.995,15.725,15.96,2100208.0
2009-12-10,15.84,15.95,15.76,15.895,1272952.0
2009-12-11,15.945,15.995,15.64,15.84,1622046.0
2009-12-14,15.815,15.955,15.785,15.87,2351884.0
2009-12-15,15.85,15.875,15.735,15.8,1038418.0
2009-12-16,15.885,15.895,15.74,15.79,1195802.0
2009-12-17,15.725,15.795,15.64,15.65,976378.0
2009-12-18,15.61,15.72,15.525,15.615,1598946.0
2009-12-21,15.725,15.835,15.67,15.755,1897092.0
2009-12-22,15.82,15.84,15.685,15.8,1401928.0
2009-12-23,15.77,15.885,15.58,15.585,1409228.0
2009-12-24,15.585,15.725,15.555,15.715,675690.0
2009-12-29,15.78,15.795,15.69,15.735,587608.0
2009-12-30,15.71,15.84,15.68,15.82,891372.0
2009-12-31,15.82,15.875,15.805,15.875,518800.0
2010-01-04,15.92,15.955,15.805,15.955,1368522.0
2010-01-05,15.955,16.0,15.68,15.68,1451658.0
2010-01-06,15.68,15.7,15.44,15.605,1600638.0
2010-01-07,15.61,15.71,15.49,15.575,1459848.0
2010-01-08,15.515,15.67,15.515,15.64,850210.0
2010-01-11,15.74,15.74,15.495,15.51,919158.0
2010-01-12,15.485,15.57,15.26,15.38,1329546.0
2010-01-13,15.36,15.45,15.2,15.38,1798130.0
2010-01-14,15.42,15.485,15.335,15.425,769876.0
2010-01-15,15.375,15.475,15.26,15.26,843918.0
2010-01-18,15.26,15.315,15.175,15.295,714816.0
2010-01-19,15.305,15.415,15.26,15.335,869772.0
2010-01-20,15.265,15.355,15.16,15.335,869166.0
2010-01-21,15.265,15.34,15.065,15.075,1960216.0
2010-01-22,14.99,15.1,8.575,14.845,2282938.0
2010-01-25,14.85,15.015,14.77,14.925,1309314.0
2010-01-26,14.845,15.145,14.735,15.025,1839118.0
2010-01-27,15.075,15.21,14.97,15.125,1731556.0
2010-01-28,15.115,15.17,14.79,15.05,1224724.0
2010-01-29,14.955,15.095,14.83,14.885,1536160.0
2010-02-01,14.92,15.015,14.855,14.97,948274.0
2010-02-02,15.025,15.215,14.965,15.08,1197684.0
2010-02-03,15.07,15.12,14.865,14.96,818912.0
2010-02-04,14.89,14.91,14.69,14.735,1443154.0
2010-02-05,14.675,14.85,14.585,14.85,1636370.0
2010-02-08,14.885,14.945,14.695,14.715,1103678.0
2010-02-09,14.755,14.855,14.72,14.77,1114714.0
2010-02-10,14.77,14.92,14.765,14.825,1181138.0
2010-02-11,14.915,15.1,14.805,15.1,1217294.0
2010-02-12,15.115,15.255,15.035,15.175,746442.0
2010-02-16,15.325,15.375,15.26,15.305,1002534.0
2010-02-17,15.335,15.68,15.335,15.555,1290010.0
2010-02-18,15.555,15.7,15.54,15.575,952122.0
2010-02-19,15.595,15.805,15.575,15.78,1580250.0
2010-02-22,15.78,15.88,15.74,15.845,1217366.0
2010-02-23,15.79,15.865,15.745,15.805,1322812.0
2010-02-24,15.815,15.92,15.78,15.8,1193672.0
2010-02-25,16.05,16.325,15.945,16.295,3457008.0
2010-02-26,16.31,16.33,16.26,16.31,1233614.0
2010-03-01,16.305,16.525,16.305,16.525,1624590.0
2010-03-02,16.53,16.855,16.53,16.83,1480572.0
2010-03-03,16.84,17.035,16.73,16.875,1786344.0
2010-03-04,16.925,17.075,16.885,17.07,1366920.0
2010-03-05,17.05,17.34,17.045,17.215,1579880.0
2010-03-08,17.215,17.285,17.01,17.105,1878354.0
2010-03-09,17.09,17.12,17.01,17.045,1690812.0
2010-03-10,17.005,17.23,16.995,17.22,1377218.0
2010-03-11,17.15,17.225,17.115,17.225,852946.0
2010-03-12,17.265,17.35,17.01,17.12,1531660.0
2010-03-15,17.13,17.375,17.115,17.375,885358.0
2010-03-16,17.38,17.58,17.345,17.58,1261162.0
2010-03-17,17.705,17.705,17.53,17.555,1018286.0
2010-03-18,17.54,17.635,17.39,17.485,1395982.0
2010-03-19,17.585,17.625,17.425,17.625,1481916.0
2010-03-22,17.495,17.87,17.475,17.83,1859290.0
2010-03-23,17.825,18.025,17.805,17.98,2221868.0
2010-03-24,17.995,18.02,17.89,17.95,3680002.0
2010-03-25,18.025,18.105,17.9,17.9,2316126.0
2010-03-26,17.92,17.97,17.47,17.655,2032176.0
2010-03-29,17.645,17.735,17.525,17.665,1070718.0
2010-03-30,17.67,17.765,17.555,17.58,625198.0
2010-03-31,17.56,17.6,17.325,17.48,1332528.0
2010-04-01,17.53,17.6,17.49,17.595,867676.0
2010-04-05,17.61,17.61,17.305,17.305,1174816.0
2010-04-06,17.26,17.37,17.185,17.26,1351978.0
2010-04-07,17.27,17.27,17.085,17.2,1063790.0
2010-04-08,17.105,17.265,16.975,17.23,1141230.0
2010-04-09,17.195,17.36,17.165,17.315,1016802.0
2010-04-12,17.26,17.455,17.235,17.275,856314.0
2010-04-13,17.245,17.28,17.155,17.2,1110550.0
2010-04-14,17.28,17.65,17.18,17.61,2217218.0
2010-04-15,17.555,17.77,17.485,17.76,1247640.0
2010-04-16,17.76,17.895,17.575,17.73,1967116.0
2010-04-19,17.61,17.96,17.51,17.96,2977240.0
2010-04-20,17.985,18.01,17.82,17.835,1071294.0
2010-04-21,17.835,17.995,17.62,17.81,1446670.0
2010-04-22,17.71,17.97,17.595,17.965,1635146.0
2010-04-23,17.995,18.18,17.935,18.175,3243622.0
2010-04-26,18.175,18.2,18.05,18.13,1033600.0
2010-04-27,18.12,18.2,17.705,17.77,2111636.0
2010-04-28,17.79,17.82,17.51,17.55,1732722.0
2010-04-29,17.565,17.955,17.545,17.77,1334880.0
2010-04-30,17.815,17.88,17.505,17.565,1543870.0
2010-05-03,17.605,17.75,17.56,17.575,1060660.0
2010-05-04,17.52,17.54,17.19,17.36,1636464.0
2010-05-05,17.25,17.35,17.1,17.16,1675580.0
2010-05-06,17.065,17.08,15.935,16.8,3289658.0
2010-05-07,16.72,16.795,16.48,16.72,2248798.0
2010-05-10,17.315,17.4,16.99,17.16,1241876.0
2010-05-11,17.045,17.305,16.935,17.075,1476158.0
2010-05-12,17.205,17.48,17.11,17.47,1292184.0
2010-05-13,17.465,17.555,17.355,17.48,1335874.0
2010-05-14,17.39,17.4,17.07,17.23,1848642.0
2010-05-17,17.235,17.265,16.815,17.095,1232428.0
2010-05-18,17.28,17.3,17.005,17.035,1477460.0
2010-05-19,16.95,17.545,16.945,17.495,2539516.0
2010-05-20,17.26,17.425,17.085,17.18,3233368.0
2010-05-21,16.965,17.495,16.9,17.39,1444228.0
2010-05-25,16.965,17.66,16.965,17.66,2333644.0
2010-05-26,17.87,17.95,17.645,17.74,1902158.0
2010-05-27,17.445,17.535,16.945,16.97,3884798.0
2010-05-28,17.03,17.125,16.67,16.82,2402686.0
2010-05-31,16.935,16.935,16.575,16.905,522868.0
2010-06-01,16.785,16.96,16.515,16.685,1934780.0
2010-06-02,16.74,17.11,16.7,17.105,1604560.0
2010-06-03,17.165,17.29,16.99,17.165,1345944.0
2010-06-04,17.015,17.05,16.73,16.785,1555868.0
2010-06-07,16.785,16.955,16.695,16.73,1410244.0
2010-06-08,16.745,17.005,16.54,16.995,1630468.0
2010-06-09,17.03,17.06,16.695,16.72,1130994.0
2010-06-10,16.805,16.915,16.705,16.915,1327266.0
2010-06-11,16.855,16.985,16.785,16.915,951322.0
2010-06-14,16.955,17.19,16.955,17.125,1227266.0
2010-06-15,17.195,17.67,17.175,17.67,1905034.0
2010-06-16,17.645,17.725,17.54,17.615,1281124.0
2010-06-17,17.705,17.71,17.54,17.67,1318324.0
2010-06-18,17.725,17.83,17.605,17.61,1218214.0
2010-06-21,17.72,17.845,17.68,17.765,1455300.0
2010-06-22,17.74,17.805,17.645,17.645,1217848.0
2010-06-23,17.605,17.73,17.39,17.51,1562456.0
2010-06-24,17.53,17.535,17.24,17.25,1777016.0
2010-06-25,17.26,17.28,16.865,16.925,1944818.0
2010-06-28,16.995,17.025,16.8,16.825,1437562.0
2010-06-29,16.7,16.725,15.98,16.05,3308620.0
2010-06-30,16.095,16.275,15.765,15.77,3253456.0
2010-07-02,16.01,16.07,15.56,15.745,1811246.0
2010-07-05,15.755,15.82,15.51,15.715,752710.0
2010-07-06,15.82,15.92,15.625,15.82,3239888.0
2010-07-07,15.88,16.0,15.64,15.835,2972862.0
2010-07-08,15.97,16.0,15.83,15.945,2419656.0
2010-07-09,15.975,16.38,15.905,16.38,1550026.0
2010-07-12,16.395,16.425,16.195,16.26,1348642.0
2010-07-13,16.37,16.615,16.34,16.595,1577404.0
2010-07-14,16.6,16.785,16.53,16.605,1858198.0
2010-07-15,16.665,16.895,16.4,16.895,2057684.0
2010-07-16,16.83,16.855,16.36,16.56,1533156.0
2010-07-19,16.51,16.6,16.275,16.39,1624810.0
2010-07-20,16.285,16.405,16.195,16.38,1894534.0
2010-07-21,16.46,16.47,15.93,16.03,1982016.0
2010-07-22,16.14,16.17,15.98,16.035,2115816.0
2010-07-23,16.065,16.365,15.975,16.305,2005106.0
2010-07-26,16.305,16.54,16.27,16.37,1498900.0
2010-07-27,16.51,16.77,16.495,16.725,2449758.0
2010-07-28,16.71,16.89,16.69,16.79,1918058.0
2010-07-29,16.865,17.01,16.69,16.94,1517654.0
2010-07-30,16.795,17.015,16.7,16.83,1214052.0
2010-08-03,16.975,17.08,16.83,16.865,945326.0
2010-08-04,16.97,17.02,16.81,16.905,776868.0
2010-08-05,16.885,16.97,16.68,16.74,1107318.0
2010-08-06,16.68,16.835,16.495,16.78,976610.0
2010-08-09,16.855,17.045,16.78,17.01,2118392.0
2010-08-10,16.915,17.01,16.84,16.86,2437446.0
2010-08-11,16.705,16.79,16.495,16.555,1395902.0
2010-08-12,16.43,16.485,16.27,16.345,1571036.0
2010-08-13,16.275,16.395,16.24,16.37,1014458.0
2010-08-16,16.295,16.4,16.25,16.355,745404.0
2010-08-17,16.45,16.53,16.225,16.395,1158468.0
2010-08-18,16.47,16.68,16.255,16.595,1558366.0
2010-08-19,16.57,16.6,16.33,16.425,1976414.0
2010-08-20,16.355,16.4,16.14,16.255,1946986.0
2010-08-23,16.335,16.375,16.175,16.25,1580680.0
2010-08-24,16.12,16.14,15.79,15.93,2842472.0
2010-08-25,16.125,16.71,15.975,16.705,6589260.0
2010-08-26,16.745,16.745,16.505,16.535,3740222.0
2010-08-27,16.63,17.165,16.565,17.165,3593306.0
2010-08-30,17.115,17.395,17.005,17.35,3199004.0
2010-08-31,17.285,17.46,17.135,17.285,2531146.0
2010-09-01,17.38,17.625,17.33,17.555,2863792.0
2010-09-02,17.61,17.62,17.55,17.605,1706946.0
2010-09-03,17.63,17.785,17.595,17.635,2507182.0
2010-09-07,17.64,17.66,17.48,17.585,3780972.0
2010-09-08,17.64,17.815,17.605,17.685,3289088.0
2010-09-09,17.785,17.845,17.715,17.75,2738892.0
2010-09-10,17.735,17.82,17.61,17.785,1777930.0
2010-09-13,17.88,17.94,17.865,17.9,4906434.0
2010-09-14,17.88,17.935,17.805,17.88,2651218.0
2010-09-15,17.83,17.885,17.63,17.795,3085020.0
2010-09-16,17.71,17.755,17.56,17.645,3436534.0
2010-09-17,17.75,17.75,17.525,17.675,4612652.0
2010-09-20,17.7,17.83,17.545,17.705,2103926.0
2010-09-21,17.78,17.83,17.6,17.61,2205664.0
2010-09-22,17.615,17.72,17.44,17.505,2719032.0
2010-09-23,17.46,17.66,17.415,17.62,5131604.0
2010-09-24,17.695,17.83,17.68,17.735,3789812.0
2010-09-27,17.795,17.805,17.59,17.625,1859836.0
2010-09-28,17.675,17.745,17.565,17.745,2211562.0
2010-09-29,17.66,17.915,17.65,17.84,2717068.0
2010-09-30,17.88,18.035,17.855,18.01,2789224.0
2010-10-01,17.995,18.005,17.815,17.915,2780010.0
2010-10-04,17.925,18.09,17.925,18.01,3284540.0
2010-10-05,18.07,18.455,18.04,18.385,4233484.0
2010-10-06,18.35,18.485,18.31,18.415,3000806.0
2010-10-07,18.455,18.495,18.335,18.39,2201866.0
2010-10-08,18.39,18.455,18.365,18.385,1626096.0
2010-10-12,18.43,18.575,18.385,18.575,2050952.0
2010-10-13,18.635,18.65,18.455,18.465,1960630.0
2010-10-14,18.47,18.555,18.405,18.51,1962250.0
2010-10-15,18.575,18.74,18.45,18.64,2868352.0
2010-10-18,18.605,18.95,18.605,18.905,2244656.0
2010-10-19,18.84,19.005,18.82,18.95,3476264.0
2010-10-20,18.985,19.2,18.875,19.18,2393638.0
2010-10-21,19.125,19.21,19.065,19.135,2348354.0
2010-10-22,19.175,19.175,18.795,18.86,2146360.0
2010-10-25,18.975,18.975,18.665,18.805,2280592.0
2010-10-26,18.795,18.795,18.55,18.665,3666886.0
2010-10-27,18.575,18.66,18.41,18.455,2438418.0
2010-10-28,18.475,18.575,18.38,18.535,1866432.0
2010-10-29,18.53,18.87,18.495,18.87,1625616.0
2010-11-01,18.89,18.945,18.715,18.715,1349470.0
2010-11-02,18.77,18.825,18.705,18.785,1154204.0
2010-11-03,18.815,18.96,18.725,18.955,1633228.0
2010-11-04,19.06,19.18,18.815,18.815,2762504.0
2010-11-05,18.815,18.96,18.78,18.925,1893030.0
2010-11-08,18.925,19.045,18.83,18.98,1233564.0
2010-11-09,18.985,19.015,18.675,18.725,1616414.0
2010-11-10,18.695,18.755,18.495,18.755,1467238.0
2010-11-11,18.72,18.72,18.515,18.56,1441386.0
2010-11-12,18.55,18.55,18.08,18.12,3305012.0
2010-11-15,18.185,18.42,18.165,18.27,1443406.0
2010-11-16,18.19,18.25,18.035,18.19,2268842.0
2010-11-17,18.07,18.52,18.06,18.49,2495762.0
2010-11-18,18.565,18.99,18.54,18.84,3211180.0
2010-11-19,18.8,19.115,18.8,19.07,2302640.0
2010-11-22,19.0,19.045,18.86,18.975,2274486.0
2010-11-23,18.825,18.89,18.615,18.635,2754512.0
2010-11-24,18.76,18.955,18.705,18.905,2055210.0
2010-11-25,18.915,19.045,18.85,19.03,417268.0
2010-11-26,18.935,19.165,18.915,19.075,1567896.0
2010-11-29,19.08,19.245,18.96,19.155,2366340.0
2010-11-30,19.13,19.305,19.045,19.07,3121086.0
2010-12-01,19.265,19.63,19.25,19.555,3069526.0
2010-12-02,19.215,19.51,19.025,19.135,3898204.0
2010-12-03,19.105,19.11,18.8,18.935,2762376.0
2010-12-06,19.0,19.0,18.445,18.55,4418718.0
2010-12-07,18.69,18.7,18.445,18.635,2625636.0
2010-12-08,18.7,18.74,18.565,18.685,1793952.0
2010-12-09,18.78,18.845,18.605,18.615,1664912.0
2010-12-10,18.62,18.73,18.62,18.65,1521128.0
2010-12-13,18.695,18.84,18.63,18.84,1818638.0
2010-12-14,18.82,19.075,18.82,19.0,3136174.0
2010-12-15,18.995,19.145,18.96,19.04,2907080.0
2010-12-16,19.04,19.08,18.935,19.015,2042564.0
2010-12-17,19.075,19.075,18.82,18.985,4960406.0
2010-12-20,18.935,18.99,18.815,18.84,1688340.0
2010-12-21,18.875,19.13,18.81,19.095,2846232.0
2010-12-22,19.14,19.24,19.045,19.215,3312398.0
2010-12-23,19.185,19.3,19.075,19.23,3279964.0
2010-12-24,19.25,19.25,19.145,19.185,313526.0
2010-12-29,19.125,19.16,19.045,19.14,985962.0
2010-12-30,19.145,19.21,19.075,19.135,779048.0
2010-12-31,19.06,19.115,19.03,19.105,666186.0
2011-01-04,19.12,19.17,18.89,19.0,1991390.0
2011-01-05,18.965,19.075,18.85,18.91,2995624.0
2011-01-06,18.925,18.98,18.73,18.835,2584062.0
2011-01-07,18.855,18.915,18.785,18.84,1139264.0
2011-01-10,18.905,18.915,18.585,18.755,1783992.0
2011-01-11,18.85,18.865,18.74,18.775,1958364.0
2011-01-12,18.83,18.955,18.775,18.86,2271796.0
2011-01-13,18.88,18.9,18.705,18.765,2103812.0
2011-01-14,18.775,19.11,18.745,19.11,2267920.0
2011-01-17,18.98,19.1,18.915,19.025,622350.0
2011-01-18,19.12,19.12,18.79,18.875,2712038.0
2011-01-19,18.805,18.9,18.59,18.66,2882444.0
2011-01-20,18.625,18.71,18.535,18.6,2078826.0
2011-01-21,18.64,18.675,18.32,18.385,3060012.0
2011-01-24,18.49,18.61,18.355,18.505,2925030.0
2011-01-25,18.46,18.645,18.42,18.63,1940670.0
2011-01-26,18.695,18.765,18.535,18.565,2198518.0
2011-01-27,18.575,18.645,18.485,18.495,2094464.0
2011-01-28,18.52,18.61,18.415,18.495,2407678.0
2011-01-31,18.475,18.685,18.465,18.605,1942622.0
2011-02-01,18.61,18.81,18.57,18.795,2008804.0
2011-02-02,18.795,18.815,18.695,18.72,1286738.0
2011-02-03,18.76,18.97,18.72,18.955,2003682.0
2011-02-04,18.965,19.02,18.905,18.995,1951178.0
2011-02-07,19.025,19.155,19.005,19.12,2530670.0
2011-02-08,19.08,19.265,19.005,19.21,2025582.0
2011-02-09,19.195,19.33,19.13,19.195,2218430.0
2011-02-10,19.17,19.51,19.14,19.5,3594296.0
2011-02-11,19.405,19.585,19.345,19.455,1961858.0
2011-02-14,19.48,19.635,19.46,19.61,2469360.0
2011-02-15,19.55,19.745,19.53,19.65,1784140.0
2011-02-16,19.73,19.96,19.71,19.83,2126330.0
2011-02-17,19.79,20.11,19.78,20.11,2311440.0
2011-02-18,20.1,20.1,19.905,19.955,1884292.0
2011-02-22,19.875,19.995,19.65,19.745,2050706.0
2011-02-23,19.66,19.705,19.39,19.44,3104650.0
2011-02-24,19.78,20.235,19.76,20.105,5770868.0
2011-02-25,20.23,20.405,20.03,20.06,2800266.0
2011-02-28,20.025,20.305,19.995,20.045,3274128.0
2011-03-01,20.005,20.21,19.89,20.02,2470906.0
2011-03-02,19.96,20.205,19.92,20.115,1832746.0
2011-03-03,20.22,20.305,20.03,20.145,2748078.0
2011-03-04,20.15,20.295,20.075,20.145,1367958.0
2011-03-07,20.2,20.29,19.94,20.0,1514292.0
2011-03-08,20.095,20.33,19.94,20.22,2089022.0
2011-03-09,20.14,20.14,20.14,20.14,0.0
2011-03-10,20.09,20.13,19.92,20.0,2261566.0
2011-03-11,19.88,20.125,19.88,20.0,1040470.0
2011-03-14,19.9,20.075,19.89,20.06,1309550.0
2011-03-15,19.755,20.035,19.66,19.945,2034966.0
2011-03-16,19.895,19.945,19.7,19.825,3184778.0
2011-03-17,19.98,19.99,19.715,19.865,1971478.0
2011-03-18,19.93,20.07,19.83,20.015,3661732.0
2011-03-21,20.185,20.385,20.135,20.34,1951428.0
2011-03-22,20.38,20.65,20.355,20.565,2257964.0
2011-03-23,20.62,20.87,20.585,20.85,3119920.0
2011-03-24,20.845,20.865,20.53,20.55,4370318.0
2011-03-25,20.55,20.7,20.54,20.635,1394342.0
2011-03-28,20.7,20.77,20.585,20.635,2123832.0
2011-03-29,20.635,20.765,20.52,20.7,1657398.0
2011-03-30,20.755,20.81,20.7,20.71,2705242.0
2011-03-31,20.79,20.82,20.595,20.6,1935778.0
2011-04-01,20.575,20.99,20.565,20.91,3638350.0
2011-04-04,20.995,21.075,20.825,20.92,2281036.0
2011-04-05,20.915,21.02,20.835,20.89,1106980.0
2011-04-06,21.005,21.005,20.715,20.88,1906992.0
2011-04-07,20.82,20.905,20.655,20.68,1785130.0
2011-04-08,20.655,20.755,20.57,20.635,1473250.0
2011-04-11,20.69,20.695,20.445,20.58,1398296.0
2011-04-12,20.485,20.575,20.345,20.5,1621798.0
2011-04-13,20.635,20.745,20.345,20.63,1524580.0
2011-04-14,20.695,20.7,20.475,20.615,1916354.0
2011-04-15,20.52,20.625,20.33,20.33,1568932.0
2011-04-18,20.245,20.295,20.08,20.275,1864638.0
2011-04-19,20.205,20.265,20.14,20.155,1254422.0
2011-04-20,20.27,20.28,20.11,20.12,1226398.0
2011-04-21,20.16,20.27,20.055,20.19,1839020.0
2011-04-25,20.155,20.215,20.01,20.02,1372382.0
2011-04-26,20.06,20.06,19.945,19.995,2046602.0
2011-04-27,20.05,20.055,19.775,19.9,1778934.0
2011-04-28,19.89,19.955,19.775,19.925,1445758.0
2011-04-29,19.865,20.185,19.865,20.185,1613432.0
2011-05-02,20.105,20.535,20.105,20.22,2011302.0
2011-05-03,20.285,20.32,19.96,20.11,1947396.0
2011-05-04,20.11,20.11,19.865,19.98,1273198.0
2011-05-05,19.89,20.075,19.825,20.05,2314640.0
2011-05-06,20.095,20.155,19.815,19.995,2012298.0
2011-05-09,20.01,20.1,19.915,20.095,1052588.0
2011-05-10,20.18,20.41,19.995,20.315,1745442.0
2011-05-11,20.27,20.33,20.18,20.18,1695774.0
2011-05-12,20.09,20.345,20.02,20.28,1447140.0
2011-05-13,20.345,20.345,20.195,20.33,1389670.0
2011-05-16,20.255,20.555,20.255,20.41,1678436.0
2011-05-17,20.405,20.595,20.38,20.575,1308940.0
2011-05-18,20.645,20.765,20.54,20.7,1544742.0
2011-05-19,20.68,20.79,20.58,20.78,1515640.0
2011-05-20,20.7,20.9,20.65,20.795,1371936.0
2011-05-24,20.76,20.795,20.615,20.625,1523974.0
2011-05-25,20.575,20.82,20.545,20.81,1386326.0
2011-05-26,20.205,20.205,19.98,19.995,5219182.0
2011-05-27,20.02,20.07,19.635,19.81,4442656.0
2011-05-30,19.85,19.9,19.825,19.835,932372.0
2011-05-31,19.9,19.9,19.6,19.79,3567824.0
2011-06-01,19.76,19.775,19.065,19.105,5397906.0
2011-06-02,19.145,19.335,19.005,19.255,3727014.0
2011-06-03,19.165,19.33,19.02,19.33,1837538.0
2011-06-06,19.34,19.435,18.95,19.04,2751216.0
2011-06-07,19.06,19.165,18.9,19.0,1887180.0
2011-06-08,18.975,19.065,18.845,18.895,2435936.0
2011-06-09,18.975,19.085,18.73,19.01,1850606.0
2011-06-10,18.895,19.07,18.75,18.935,1631784.0
2011-06-13,18.935,18.975,18.815,18.855,1615124.0
2011-06-14,18.96,19.085,18.91,18.96,2451066.0
2011-06-15,18.91,18.97,18.745,18.915,2706160.0
2011-06-16,18.9,18.995,18.78,18.845,2334278.0
2011-06-17,18.89,19.04,18.86,19.015,4871186.0
2011-06-20,19.025,19.065,18.905,18.935,1614892.0
2011-06-21,19.01,19.13,18.88,19.065,1581108.0
2011-06-22,19.07,19.29,19.05,19.245,2475938.0
2011-06-23,19.125,19.195,19.02,19.125,4188100.0
2011-06-24,19.25,19.25,18.97,18.995,1819444.0
2011-06-27,18.955,19.095,18.955,19.04,2567426.0
2011-06-28,19.1,19.135,18.955,19.0,2304398.0
2011-06-29,19.06,19.07,18.79,18.81,3590272.0
2011-06-30,18.89,19.005,18.86,18.975,1695336.0
2011-07-04,19.065,19.13,18.985,19.085,748414.0
2011-07-05,19.17,19.215,18.855,18.89,2841414.0
2011-07-06,18.935,19.025,18.81,18.88,2143810.0
2011-07-07,18.94,19.075,18.91,18.915,3550624.0
2011-07-08,18.875,18.995,18.81,18.84,1339398.0
2011-07-11,18.79,18.82,18.38,18.625,2516606.0
2011-07-12,18.505,18.655,18.47,18.57,2150752.0
2011-07-13,18.57,18.725,18.57,18.64,2641046.0
2011-07-14,18.8,18.85,18.505,18.595,2495124.0
2011-07-15,18.815,18.84,18.465,18.475,2155376.0
2011-07-18,18.44,18.52,18.095,18.2,2606004.0
2011-07-19,18.255,18.365,18.16,18.325,3142538.0
2011-07-20,18.445,18.505,18.28,18.395,2726730.0
2011-07-21,18.445,18.71,18.405,18.58,2034772.0
2011-07-22,18.64,18.795,18.45,18.52,2572224.0
2011-07-25,18.44,18.58,18.34,18.485,1741956.0
2011-07-26,18.445,18.505,18.34,18.405,2092448.0
2011-07-27,18.32,18.345,18.13,18.13,2854184.0
2011-07-28,18.08,18.36,18.04,18.345,1893450.0
2011-07-29,18.23,18.27,18.045,18.185,1543534.0
2011-08-02,18.37,18.395,17.595,17.74,4068272.0
2011-08-03,17.73,17.985,17.2,17.955,5058472.0
2011-08-04,17.83,17.855,17.46,17.75,4082410.0
2011-08-05,17.72,17.915,17.33,17.445,4197614.0
2011-08-08,17.05,17.255,16.775,16.905,3677738.0
2011-08-09,17.085,17.905,17.06,17.905,5984354.0
2011-08-10,17.84,18.11,17.335,17.73,4009408.0
2011-08-11,17.795,18.115,17.455,18.065,2927348.0
2011-08-12,18.205,18.3,18.01,18.105,1996714.0
2011-08-15,18.265,18.285,17.965,18.07,3057476.0
2011-08-16,18.03,18.09,17.795,18.05,2324490.0
2011-08-17,18.05,18.335,18.045,18.28,2553052.0
2011-08-18,18.03,18.09,17.695,17.835,2924820.0
2011-08-19,17.57,17.76,17.235,17.3,3949536.0
2011-08-22,17.64,17.665,17.01,17.095,2550192.0
2011-08-23,17.21,17.88,16.965,17.85,4651614.0
2011-08-24,17.85,18.21,17.76,18.0,2638964.0
2011-08-25,18.13,18.315,17.795,17.98,2780912.0
2011-08-26,17.865,18.065,17.62,17.745,2781776.0
2011-08-29,17.94,18.055,17.84,17.92,2048654.0
2011-08-30,17.985,18.255,17.81,18.205,3451368.0
2011-08-31,18.8,19.125,18.75,19.04,7532462.0
2011-09-01,19.015,19.125,18.815,18.965,3218108.0
2011-09-02,18.67,19.015,18.665,18.925,2300334.0
2011-09-06,18.495,18.815,18.465,18.78,3021852.0
2011-09-07,18.97,19.065,18.885,19.065,1916204.0
2011-09-08,18.85,19.05,18.82,19.005,1820548.0
2011-09-09,18.915,19.03,18.65,18.685,2697404.0
2011-09-12,18.485,18.55,18.1,18.275,3702868.0
2011-09-13,18.315,18.55,18.18,18.48,2037648.0
2011-09-14,18.58,18.75,18.505,18.645,3222424.0
2011-09-15,18.78,18.975,18.655,18.975,2653328.0
2011-09-16,19.085,19.185,18.925,18.945,4639314.0
2011-09-19,18.765,18.94,18.695,18.755,2141418.0
2011-09-20,18.86,18.875,18.7,18.785,1860330.0
2011-09-21,18.775,18.785,18.34,18.39,2810432.0
2011-09-22,18.065,18.12,17.42,17.585,6177622.0
2011-09-23,17.44,17.915,17.255,17.735,4567396.0
2011-09-26,17.92,18.22,17.54,18.22,3450186.0
2011-09-27,18.395,18.625,18.165,18.265,3711514.0
2011-09-28,18.285,18.5,18.14,18.325,3755314.0
2011-09-29,18.49,18.65,18.375,18.565,2970348.0
2011-09-30,18.35,18.52,18.35,18.52,1735268.0
2011-10-03,18.165,18.3,17.87,18.03,2316754.0
2011-10-04,17.72,17.87,17.39,17.845,2791606.0
2011-10-05,18.0,18.395,17.765,18.285,2584998.0
2011-10-06,18.315,18.58,18.135,18.535,2096204.0
2011-10-07,18.565,18.675,18.425,18.55,1924336.0
2011-10-11,18.755,19.095,18.705,19.065,4048840.0
2011-10-12,19.155,19.29,19.09,19.19,2656288.0
2011-10-13,19.18,19.18,18.84,18.975,1636442.0
2011-10-14,19.105,19.105,18.85,18.965,3508398.0
2011-10-17,18.95,19.06,18.8,18.93,995410.0
2011-10-18,18.89,19.045,18.78,18.965,1104176.0
2011-10-19,18.895,19.095,18.88,18.955,1592062.0
2011-10-20,18.91,19.005,18.695,18.9,1457954.0
2011-10-21,19.035,19.08,18.8,18.94,1658160.0
2011-10-24,19.055,19.145,18.85,19.01,2278156.0
2011-10-25,18.945,19.035,18.68,18.685,1798982.0
2011-10-26,18.775,18.775,18.48,18.605,2598438.0
2011-10-27,18.925,19.205,18.865,19.07,3432304.0
2011-10-28,19.115,19.15,18.925,18.99,2113990.0
2011-10-31,18.855,19.175,18.815,18.955,3140534.0
2011-11-01,18.66,18.775,18.48,18.495,3726740.0
2011-11-02,18.595,18.825,18.525,18.62,2584784.0
2011-11-03,18.725,18.79,18.485,18.735,2026236.0
2011-11-04,18.605,18.725,18.49,18.665,1530672.0
2011-11-07,18.62,18.69,18.555,18.595,1496988.0
2011-11-08,18.625,18.69,18.55,18.595,1560374.0
2011-11-09,18.48,18.485,18.285,18.335,1879196.0
2011-11-10,18.35,18.355,18.015,18.035,3084362.0
2011-11-11,18.185,18.295,18.075,18.155,1978550.0
2011-11-14,18.21,18.235,17.955,18.115,2756996.0
2011-11-15,18.045,18.145,17.925,18.06,3041900.0
2011-11-16,17.995,18.19,17.96,18.115,3470814.0
2011-11-17,18.11,18.14,17.935,17.955,3772644.0
2011-11-18,17.995,18.02,17.82,17.92,2602384.0
2011-11-21,17.795,17.86,17.56,17.705,2804242.0
2011-11-22,17.67,17.735,17.58,17.65,2481942.0
2011-11-23,17.565,17.63,17.2,17.565,2748052.0
2011-11-24,17.63,17.63,17.24,17.32,1040868.0
2011-11-25,17.335,17.365,17.215,17.27,2294066.0
2011-11-28,17.455,17.59,17.33,17.435,2238724.0
2011-11-29,17.435,17.695,17.435,17.635,2702096.0
2011-11-30,18.02,18.43,17.97,18.4,3838622.0
2011-12-01,18.425,18.465,18.085,18.175,3590752.0
2011-12-02,18.345,18.345,17.87,18.055,3541578.0
2011-12-05,18.26,18.41,18.175,18.235,2513452.0
2011-12-06,18.22,18.25,18.03,18.14,2510968.0
2011-12-07,18.11,18.25,17.97,18.21,2975268.0
2011-12-08,18.12,18.27,18.0,18.06,2246850.0
2011-12-09,18.06,18.19,18.025,18.155,2410240.0
2011-12-12,18.065,18.16,17.985,18.155,1729470.0
2011-12-13,18.175,18.265,18.0,18.14,2198798.0
2011-12-14,18.085,18.165,17.93,18.035,2594876.0
2011-12-15,18.1,18.135,17.92,17.99,2670298.0
2011-12-16,17.935,18.285,17.905,18.25,5091140.0
2011-12-19,18.22,18.39,18.22,18.28,2398246.0
2011-12-20,18.395,18.615,18.36,18.515,2183740.0
2011-12-21,18.445,18.6,18.445,18.585,2363736.0
2011-12-22,18.62,18.8,18.59,18.75,2505616.0
2011-12-23,18.715,18.865,18.66,18.76,1476580.0
2011-12-28,18.7,18.72,18.495,18.57,1125190.0
2011-12-29,18.525,18.72,18.525,18.655,823870.0
2011-12-30,18.63,18.9,18.63,18.855,1276324.0
2012-01-03,18.985,19.2,18.95,19.18,2137628.0
2012-01-04,19.165,19.3,19.0,19.21,1739654.0
2012-01-05,19.16,19.26,19.06,19.215,1524210.0
2012-01-06,19.165,19.245,19.02,19.075,1629300.0
2012-01-09,19.075,19.195,18.995,19.16,1632786.0
2012-01-10,19.255,19.345,19.12,19.145,1712792.0
2012-01-11,19.14,19.185,19.055,19.06,1914434.0
2012-01-12,19.115,19.25,19.075,19.2,3626740.0
2012-01-13,19.195,19.195,18.97,19.07,1963496.0
2012-01-16,19.095,19.155,19.035,19.08,478088.0
2012-01-17,19.135,19.255,19.065,19.195,2735618.0
2012-01-18,19.18,19.37,19.135,19.225,2585246.0
2012-01-19,19.32,19.625,19.29,19.495,3711066.0
2012-01-20,19.52,19.675,19.5,19.645,1985966.0
2012-01-23,19.71,20.005,19.7,19.93,3938354.0
2012-01-24,19.825,19.895,19.705,19.84,3061666.0
2012-01-25,19.83,19.86,19.555,19.645,3142152.0
2012-01-26,19.695,19.71,19.21,19.235,4030702.0
2012-01-27,19.165,19.265,18.975,19.165,2789190.0
2012-01-30,19.04,19.305,19.04,19.29,1584918.0
2012-01-31,19.395,19.51,19.33,19.485,2133040.0
2012-02-01,19.585,19.66,19.54,19.6,1880714.0
2012-02-02,19.52,19.62,19.455,19.52,2968556.0
2012-02-03,19.545,19.68,19.415,19.51,3137230.0
2012-02-06,19.51,19.645,19.41,19.52,2028044.0
2012-02-07,19.575,19.585,19.37,19.505,2213216.0
2012-02-08,19.57,19.72,19.51,19.675,1976210.0
2012-02-09,19.62,19.71,19.575,19.69,1795692.0
2012-02-10,19.615,19.69,19.495,19.655,1537412.0
2012-02-13,19.695,19.745,19.525,19.62,1463826.0
2012-02-14,19.605,19.65,19.52,19.65,1466558.0
2012-02-15,19.65,19.705,19.495,19.645,2444088.0
2012-02-16,19.645,19.715,19.56,19.715,2308450.0
2012-02-17,19.715,19.725,19.575,19.61,2942370.0
2012-02-21,19.665,19.89,19.535,19.795,2818616.0
2012-02-22,19.855,19.86,19.66,19.695,2370782.0
2012-02-23,19.6,19.68,19.575,19.675,1665158.0
2012-02-24,19.68,19.725,19.515,19.55,2303102.0
2012-02-27,19.55,19.645,19.45,19.62,1581822.0
2012-02-28,19.66,19.73,19.605,19.705,1550172.0
2012-02-29,19.705,19.8,19.56,19.595,2110670.0
2012-03-01,19.655,19.72,19.625,19.685,2724652.0
2012-03-02,19.705,19.76,19.625,19.68,1448146.0
2012-03-05,19.715,19.72,19.585,19.645,1454146.0
2012-03-06,19.575,19.66,19.305,19.47,2056542.0
2012-03-07,19.41,19.525,19.2,19.49,2564300.0
2012-03-08,19.545,19.56,19.25,19.45,3494036.0
2012-03-09,19.42,19.475,19.1,19.16,5207074.0
2012-03-12,19.195,19.21,19.02,19.055,2105446.0
2012-03-13,19.115,19.395,19.095,19.395,2949150.0
2012-03-14,19.445,19.49,19.355,19.475,2629158.0
2012-03-15,19.475,19.66,19.42,19.635,2636382.0
2012-03-16,19.61,19.775,19.61,19.74,4557968.0
2012-03-19,19.8,19.85,19.65,19.69,2267022.0
2012-03-20,19.585,19.715,19.525,19.64,1744348.0
2012-03-21,19.605,19.775,19.525,19.725,2300070.0
2012-03-22,19.665,19.85,19.635,19.805,2207302.0
2012-03-23,19.8,19.93,19.735,19.93,2466752.0
2012-03-26,20.035,20.035,19.9,19.94,3084816.0
2012-03-27,19.93,20.01,19.905,19.94,1624006.0
2012-03-28,19.9,19.94,19.77,19.85,1567154.0
2012-03-29,19.85,19.85,19.45,19.765,2565708.0
2012-03-30,19.825,19.89,19.675,19.71,1566052.0
2012-04-02,19.645,19.815,19.6,19.785,1651632.0
2012-04-03,19.715,19.735,19.52,19.645,1610412.0
2012-04-04,19.51,19.78,19.475,19.75,2050086.0
2012-04-05,19.665,19.675,19.415,19.49,2215634.0
2012-04-09,19.41,19.5,19.365,19.42,946704.0
2012-04-10,19.42,19.44,19.075,19.25,1520122.0
2012-04-11,19.25,19.52,19.245,19.44,1333360.0
2012-04-12,19.43,19.615,19.4,19.515,1601576.0
2012-04-13,19.52,19.52,19.215,19.275,1893162.0
2012-04-16,19.335,19.475,19.325,19.425,3766976.0
2012-04-17,19.51,19.51,19.235,19.35,3126584.0
2012-04-18,19.285,19.485,19.215,19.39,1829982.0
2012-04-19,19.4,19.525,19.325,19.4,1413890.0
2012-04-20,19.405,19.51,19.205,19.245,1942390.0
2012-04-23,19.13,19.17,18.89,18.99,2443572.0
2012-04-24,19.02,19.12,18.93,18.98,1434542.0
2012-04-25,19.065,19.09,18.945,19.0,1922702.0
2012-04-26,19.0,19.065,18.835,18.94,1783200.0
2012-04-27,18.94,19.225,18.94,19.185,1483546.0
2012-04-30,19.165,19.285,19.075,19.265,1259846.0
2012-05-01,19.31,19.325,19.18,19.305,1155418.0
2012-05-02,19.22,19.27,19.02,19.08,1665490.0
2012-05-03,19.125,19.21,18.875,18.955,1564014.0
2012-05-04,18.87,18.97,18.66,18.765,1888798.0
2012-05-07,18.675,18.93,18.655,18.905,2088478.0
2012-05-08,18.86,18.94,18.625,18.775,2173848.0
2012-05-09,18.64,18.89,18.615,18.825,2367138.0
2012-05-10,18.895,18.96,18.775,18.835,1836102.0
2012-05-11,18.805,18.91,18.67,18.79,1306258.0
2012-05-14,18.61,18.68,18.495,18.525,2632494.0
2012-05-15,18.525,18.545,18.395,18.495,2114804.0
2012-05-16,18.495,18.55,18.37,18.495,2255964.0
2012-05-17,18.435,18.505,18.205,18.22,1517298.0
2012-05-18,18.25,18.345,18.005,18.105,1967396.0
2012-05-22,18.31,18.395,18.145,18.225,1940952.0
2012-05-23,18.22,18.385,17.985,18.315,2723692.0
2012-05-24,18.325,18.44,18.105,18.265,1555428.0
2012-05-25,18.22,18.25,18.085,18.105,1909172.0
2012-05-28,18.215,18.225,18.015,18.195,464252.0
2012-05-29,18.35,18.35,18.145,18.29,2440582.0
2012-05-30,18.22,18.285,18.16,18.18,1603058.0
2012-05-31,18.4,18.665,18.29,18.63,5284990.0
2012-06-01,18.445,18.49,18.175,18.21,2963022.0
2012-06-04,18.19,18.265,17.87,18.02,2968268.0
2012-06-05,18.025,18.225,18.0,18.175,1533296.0
2012-06-06,18.265,18.325,18.2,18.315,1987360.0
2012-06-07,18.38,18.48,18.33,18.38,2429978.0
2012-06-08,18.35,18.4,18.145,18.205,2181528.0
2012-06-11,18.4,18.405,18.145,18.18,1681954.0
2012-06-12,18.215,18.355,18.14,18.29,1445126.0
2012-06-13,18.22,18.525,18.19,18.395,2640000.0
2012-06-14,18.435,18.435,18.255,18.365,2209240.0
2012-06-15,18.37,18.535,18.32,18.535,3345530.0
2012-06-18,18.545,18.65,18.43,18.435,2144420.0
2012-06-19,18.54,18.87,18.49,18.805,3602396.0
2012-06-20,18.87,18.87,18.655,18.825,2040168.0
2012-06-21,18.825,18.865,18.49,18.535,2091604.0
2012-06-22,18.61,18.755,18.575,18.745,1768874.0
2012-06-25,18.695,18.705,18.505,18.58,1932248.0
2012-06-26,18.65,18.66,18.445,18.565,1736402.0
2012-06-27,18.545,18.665,18.505,18.585,1267750.0
2012-06-28,18.58,18.585,18.375,18.54,1460222.0
2012-06-29,18.715,18.795,18.655,18.755,1993292.0
2012-07-03,18.85,19.16,18.76,19.035,2714724.0
2012-07-04,19.03,19.15,19.005,19.12,808928.0
2012-07-05,19.12,19.15,18.95,18.98,1632860.0
2012-07-06,18.86,18.94,18.745,18.835,1339450.0
2012-07-09,18.84,18.925,18.73,18.855,1165170.0
2012-07-10,18.895,18.97,18.61,18.715,2032490.0
2012-07-11,18.615,18.915,18.615,18.855,1868428.0
2012-07-12,18.825,18.845,18.69,18.77,1480196.0
2012-07-13,18.815,18.915,18.8,18.825,1150590.0
2012-07-16,18.85,18.85,18.735,18.77,1785968.0
2012-07-17,18.835,18.85,18.745,18.79,1084454.0
2012-07-18,18.84,18.85,18.72,18.785,1063198.0
2012-07-19,18.82,18.89,18.765,18.795,4889560.0
2012-07-20,18.79,18.825,18.735,18.77,1067290.0
2012-07-23,18.645,18.745,18.445,18.725,2141162.0
2012-07-24,18.7,18.79,18.565,18.735,1897828.0
2012-07-25,18.775,18.81,18.68,18.74,1808058.0
2012-07-26,18.78,18.91,18.765,18.84,1578788.0
2012-07-27,18.97,19.26,18.87,19.2,2487574.0
2012-07-30,19.225,19.235,19.11,19.205,825670.0
2012-07-31,19.305,19.335,19.145,19.2,2179428.0
2012-08-01,19.29,19.315,19.125,19.255,2422852.0
2012-08-02,19.14,19.24,19.04,19.1,2152668.0
2012-08-03,19.205,19.335,19.155,19.175,1352588.0
2012-08-07,19.17,19.37,19.11,19.32,1886866.0
2012-08-08,19.32,19.365,19.225,19.225,1954396.0
2012-08-09,19.175,19.32,19.135,19.28,1279450.0
2012-08-10,19.275,19.435,19.24,19.415,1898548.0
2012-08-13,19.42,19.435,19.325,19.425,1486692.0
2012-08-14,19.45,19.6,19.425,19.51,1767780.0
2012-08-15,19.49,19.62,19.455,19.615,1403900.0
2012-08-16,19.615,19.735,19.545,19.715,1584012.0
2012-08-17,19.75,19.86,19.73,19.835,1349754.0
2012-08-20,19.86,19.86,19.71,19.82,1170582.0
2012-08-21,19.865,19.925,19.82,19.915,1810426.0
2012-08-22,19.87,19.925,19.8,19.88,1464150.0
2012-08-23,19.88,19.905,19.725,19.79,1562820.0
2012-08-24,19.84,20.055,19.77,19.935,2240898.0
2012-08-27,20.0,20.09,19.96,20.03,1694582.0
2012-08-28,20.13,20.15,19.87,19.9,2893300.0
2012-08-29,19.93,20.03,19.86,19.995,1339518.0
2012-08-30,20.055,20.115,19.675,19.725,3067188.0
2012-08-31,19.79,20.025,19.765,19.955,2542690.0
2012-09-04,19.96,20.01,19.825,19.95,1168894.0
2012-09-05,19.95,20.23,19.91,20.185,1858842.0
2012-09-06,20.21,20.415,20.195,20.285,3755960.0
2012-09-07,20.355,20.405,20.25,20.285,1788842.0
2012-09-10,20.275,20.37,20.175,20.245,1483994.0
2012-09-11,20.25,20.29,20.11,20.195,1923252.0
2012-09-12,20.24,20.295,20.18,20.19,1457738.0
2012-09-13,20.23,20.285,20.105,20.165,2376224.0
2012-09-14,20.255,20.255,20.125,20.165,3156530.0
2012-09-17,20.17,20.265,20.14,20.225,1673326.0
2012-09-18,20.225,20.275,20.18,20.225,1535598.0
2012-09-19,20.275,20.34,20.24,20.295,1372406.0
2012-09-20,20.235,20.395,20.23,20.335,1627572.0
2012-09-21,20.335,20.415,20.225,20.225,4528548.0
2012-09-24,20.225,20.46,20.225,20.395,2137314.0
2012-09-25,20.45,20.51,20.33,20.38,1985654.0
2012-09-26,20.35,20.42,20.275,20.3,2301644.0
2012-09-27,20.355,20.535,20.3,20.475,3432692.0
2012-09-28,20.36,20.455,20.275,20.39,2025378.0
2012-10-01,20.485,20.56,20.355,20.39,1754186.0
2012-10-02,20.405,20.515,20.365,20.47,1064170.0
2012-10-03,20.51,20.555,20.415,20.445,910230.0
2012-10-04,20.52,20.575,20.465,20.485,2516024.0
2012-10-05,20.485,20.575,20.47,20.475,1262048.0
2012-10-09,20.445,20.495,20.39,20.46,1547478.0
2012-10-10,20.37,20.465,20.34,20.405,1229758.0
2012-10-11,20.435,20.505,20.34,20.36,2106232.0
2012-10-12,20.335,20.395,20.215,20.28,1412784.0
2012-10-15,20.325,20.355,20.265,20.31,1589760.0
2012-10-16,20.405,20.57,20.395,20.485,1805132.0
2012-10-17,20.53,20.6,20.465,20.6,997338.0
2012-10-18,20.59,20.675,20.555,20.67,1210898.0
2012-10-19,20.655,20.675,20.555,20.665,1012308.0
2012-10-22,20.61,20.69,20.575,20.68,944128.0
2012-10-23,20.565,20.565,20.36,20.475,2093664.0
2012-10-24,20.53,20.615,20.475,20.505,1170956.0
2012-10-25,20.615,20.715,20.59,20.675,1581854.0
2012-10-26,20.67,20.8,20.655,20.71,1697174.0
2012-10-29,20.6,20.735,20.54,20.64,608182.0
2012-10-30,20.67,20.815,20.635,20.75,705982.0
2012-10-31,20.815,20.925,20.73,20.815,1622248.0
2012-11-01,20.775,20.995,20.775,20.955,1766190.0
2012-11-02,20.95,21.05,20.855,20.985,988574.0
2012-11-05,20.905,20.985,20.83,20.975,1162038.0
2012-11-06,20.94,21.045,20.94,20.995,940132.0
2012-11-07,20.935,20.96,20.805,20.855,1539474.0
2012-11-08,20.835,20.935,20.71,20.755,1148156.0
2012-11-09,20.67,20.875,20.635,20.76,1433944.0
2012-11-12,20.79,20.85,20.72,20.79,578100.0
2012-11-13,20.675,20.77,20.645,20.69,1444810.0
2012-11-14,20.735,20.735,20.5,20.53,1821462.0
2012-11-15,20.435,20.485,20.25,20.325,2352684.0
2012-11-16,20.325,20.51,20.21,20.45,1575296.0
2012-11-19,20.565,20.655,20.51,20.615,998386.0
2012-11-20,20.66,20.735,20.54,20.725,1730898.0
2012-11-21,20.695,20.93,20.695,20.855,1822784.0
2012-11-22,20.905,20.985,20.865,20.945,537402.0
2012-11-23,20.945,21.185,20.905,21.145,2441964.0
2012-11-26,21.195,21.28,21.14,21.19,1738630.0
2012-11-27,21.275,21.3,21.07,21.105,1275304.0
2012-11-28,21.025,21.24,21.025,21.135,1413372.0
2012-11-29,21.2,21.35,21.155,21.29,1706148.0
2012-11-30,21.29,21.3,21.15,21.25,1694636.0
2012-12-03,21.28,21.355,21.18,21.21,1367048.0
2012-12-04,21.125,21.325,21.125,21.295,889268.0
2012-12-05,21.265,21.435,21.255,21.335,1225898.0
2012-12-06,21.435,21.45,21.16,21.235,2270872.0
2012-12-07,21.33,21.385,21.085,21.225,1835766.0
2012-12-10,21.23,21.385,21.15,21.335,2198174.0
2012-12-11,21.395,21.55,21.37,21.5,1703262.0
2012-12-12,21.54,21.615,21.425,21.565,2778446.0
2012-12-13,21.565,21.695,21.51,21.63,2550796.0
2012-12-14,21.645,21.655,21.52,21.605,1078316.0
2012-12-17,21.595,21.625,21.43,21.575,1908090.0
2012-12-18,21.62,21.795,21.53,21.665,1964768.0
2012-12-19,21.725,21.885,21.695,21.795,1640420.0
2012-12-20,21.755,21.83,21.755,21.82,1764642.0
2012-12-21,21.86,21.89,21.635,21.86,4000228.0
2012-12-24,21.945,21.99,21.76,21.805,1236876.0
2012-12-27,21.79,21.84,21.575,21.7,1515156.0
2012-12-28,21.655,21.655,21.565,21.59,1235308.0
2012-12-31,21.515,21.545,21.315,21.435,2349300.0
2013-01-02,21.685,21.735,21.355,21.475,1773706.0
2013-01-03,21.51,21.71,21.415,21.655,2609204.0
2013-01-04,21.555,21.82,21.555,21.755,1445474.0
2013-01-07,21.755,21.755,21.57,21.725,1505882.0
2013-01-08,21.7,21.725,0.27,21.7,2633050.0
2013-01-09,21.76,21.965,21.735,21.945,2043624.0
2013-01-10,21.98,22.08,21.9,21.97,1644260.0
2013-01-11,21.985,22.04,21.835,21.95,985936.0
2013-01-14,21.935,22.015,21.885,21.98,1010362.0
2013-01-15,21.895,22.09,21.88,22.035,1771034.0
2013-01-16,21.98,22.08,21.95,22.04,1309640.0
2013-01-17,22.04,22.125,22.04,22.06,935006.0
2013-01-18,22.14,22.33,22.14,22.245,1485432.0
2013-01-21,22.3,22.475,22.165,22.38,952760.0
2013-01-22,22.365,22.45,22.295,22.31,2137628.0
2013-01-23,22.28,22.505,22.28,22.345,1630554.0
2013-01-24,22.41,22.51,22.355,22.41,1084874.0
2013-01-25,22.46,22.56,22.385,22.395,1167912.0
2013-01-28,22.445,22.605,22.385,22.54,1592888.0
2013-01-29,22.495,22.57,22.455,22.515,1045264.0
2013-01-30,22.435,22.58,22.33,22.415,1214378.0
2013-01-31,22.455,22.455,22.24,22.3,1327360.0
2013-02-01,22.395,22.495,22.37,22.405,857964.0
2013-02-04,22.3,22.35,22.175,22.2,1405928.0
2013-02-05,22.315,22.315,22.075,22.175,1784454.0
2013-02-06,22.14,22.22,22.08,22.145,2106554.0
2013-02-07,22.135,22.195,22.035,22.09,1678630.0
2013-02-08,22.115,22.295,22.105,22.2,1424298.0
2013-02-11,22.245,22.265,22.135,22.18,956208.0
2013-02-12,22.155,22.285,22.145,22.18,810526.0
2013-02-13,22.26,22.37,22.185,22.335,1146764.0
2013-02-14,22.35,22.41,22.19,22.325,1618210.0
2013-02-15,22.305,22.395,22.305,22.38,1321800.0
2013-02-19,22.39,22.65,22.385,22.64,1533130.0
2013-02-20,22.62,22.78,22.52,22.705,1853804.0
2013-02-21,22.64,22.66,22.475,22.6,1432714.0
2013-02-22,22.585,22.7,22.57,22.58,1597460.0
2013-02-25,22.635,22.75,22.35,22.39,2025450.0
2013-02-26,22.38,22.5,22.285,22.38,2011374.0
2013-02-27,22.355,22.545,22.285,22.485,1560208.0
2013-02-28,22.38,22.51,22.04,22.285,5297642.0
2013-03-01,22.275,22.285,22.12,22.24,3442656.0
2013-03-04,22.25,22.36,22.185,22.235,1633722.0
2013-03-05,22.35,22.51,22.265,22.345,2146144.0
2013-03-06,22.47,22.51,22.285,22.325,1695548.0
2013-03-07,22.315,22.375,22.21,22.315,1558060.0
2013-03-08,22.355,22.37,22.14,22.19,2297126.0
2013-03-11,22.175,22.38,22.175,22.35,1727860.0
2013-03-12,22.3,22.365,22.22,22.31,1264854.0
2013-03-13,22.305,22.325,22.005,22.045,2602412.0
2013-03-14,22.125,22.13,21.9,22.015,1837250.0
2013-03-15,21.99,22.14,21.96,21.96,3239440.0
2013-03-18,21.915,22.125,21.9,22.01,1504828.0
2013-03-19,21.985,22.125,21.965,22.04,1717622.0
2013-03-20,22.085,22.125,21.965,22.035,1428378.0
2013-03-21,22.005,22.005,21.7,21.735,3446638.0
2013-03-22,21.785,21.865,21.71,21.795,1700998.0
2013-03-25,21.91,21.96,21.69,21.7,1773918.0
2013-03-26,21.775,21.775,21.51,21.54,3323826.0
2013-03-27,21.53,21.54,21.37,21.405,2178656.0
2013-03-28,21.395,21.66,21.295,21.61,2943536.0
2013-04-01,21.655,21.7,21.555,21.63,1497252.0
2013-04-02,21.645,21.86,21.63,21.845,1373212.0
2013-04-03,21.905,21.905,21.61,21.735,2861894.0
2013-04-04,21.74,21.83,21.47,21.57,2610150.0
2013-04-05,21.475,21.5,21.13,21.4,3352454.0
2013-04-08,21.41,21.425,21.135,21.2,2737914.0
2013-04-09,21.27,21.39,21.165,21.22,2664782.0
2013-04-10,21.325,21.5,21.28,21.38,3492562.0
2013-04-11,21.38,21.42,21.18,21.245,3371718.0
2013-04-12,21.22,21.235,21.075,21.195,1909272.0
2013-04-15,21.1,21.205,20.86,20.885,1921716.0
2013-04-16,20.95,21.115,20.83,21.095,1550592.0
2013-04-17,20.97,21.14,20.84,20.98,2479746.0
2013-04-18,21.115,21.145,20.955,21.105,1989348.0
2013-04-19,21.065,21.23,21.065,21.155,1671680.0
2013-04-22,21.24,21.24,21.095,21.145,1060698.0
2013-04-23,21.24,21.245,21.04,21.12,1425462.0
2013-04-24,21.22,21.39,21.14,21.38,2611882.0
2013-04-25,21.42,21.42,21.275,21.4,1576058.0
2013-04-26,21.36,21.37,21.205,21.255,1336266.0
2013-04-29,21.275,21.58,21.26,21.515,1606940.0
2013-04-30,21.55,21.945,21.55,21.85,3184106.0
2013-05-01,21.83,21.84,21.57,21.715,2184352.0
2013-05-02,21.67,21.805,21.51,21.7,1374528.0
2013-05-03,21.85,21.895,21.585,21.65,1612276.0
2013-05-06,21.72,22.79,21.59,21.65,1607634.0
2013-05-07,21.71,21.925,21.685,21.775,1498190.0
2013-05-08,21.8,21.91,21.75,21.87,1129484.0
2013-05-09,21.915,21.935,21.56,21.595,2418958.0
2013-05-10,21.68,21.68,21.455,21.555,1889362.0
2013-05-13,21.56,21.59,21.36,21.51,1148970.0
2013-05-14,21.515,21.605,21.205,21.3,4420282.0
2013-05-15,21.22,21.285,21.06,21.19,3580000.0
2013-05-16,21.22,21.385,21.195,21.275,2143208.0
2013-05-17,21.235,21.39,21.22,21.375,2907464.0
2013-05-21,21.465,21.73,21.325,21.695,4018014.0
2013-05-22,21.765,21.965,21.66,21.7,3144548.0
2013-05-23,21.63,21.765,21.505,21.67,2749356.0
2013-05-24,21.64,21.755,21.64,21.725,1971868.0
2013-05-27,21.775,21.83,21.705,21.785,685142.0
2013-05-28,21.775,21.91,21.75,21.835,3414194.0
2013-05-29,21.765,21.935,21.7,21.81,2636910.0
2013-05-30,21.925,21.945,21.445,21.485,5962626.0
2013-05-31,21.43,21.44,21.2,21.245,4217530.0
2013-06-03,21.29,21.3,21.06,21.17,2343302.0
2013-06-04,21.175,21.255,21.08,21.17,1819162.0
2013-06-05,21.115,21.125,20.895,20.99,2610660.0
2013-06-06,20.99,21.02,20.745,20.915,2820270.0
2013-06-07,21.05,21.065,20.8,20.9,2064690.0
2013-06-10,20.945,21.085,20.855,21.035,1105960.0
2013-06-11,20.95,21.03,20.785,20.815,1725622.0
2013-06-12,20.825,20.855,20.69,20.78,2819934.0
2013-06-13,20.745,21.11,20.68,21.035,2552904.0
2013-06-14,20.99,21.07,20.825,20.93,1405566.0
2013-06-17,21.015,21.06,20.935,20.965,1534526.0
2013-06-18,21.015,21.06,20.95,21.025,1729990.0
2013-06-19,21.005,21.04,20.84,20.925,1622846.0
2013-06-20,20.815,20.825,20.42,20.465,3265058.0
2013-06-21,20.565,20.59,20.325,20.375,5809284.0
2013-06-24,20.33,20.59,20.19,20.445,2082462.0
2013-06-25,20.54,20.65,20.445,20.635,2332662.0
2013-06-26,20.665,20.755,20.57,20.605,2026376.0
2013-06-27,20.6,20.945,20.465,20.685,4518028.0
2013-06-28,20.63,20.72,20.485,20.5,3228096.0
2013-07-02,20.515,20.57,20.385,20.495,2376340.0
2013-07-03,20.505,20.505,20.295,20.35,1882050.0
2013-07-04,20.385,20.52,20.335,20.405,660748.0
2013-07-05,20.43,20.535,20.335,20.375,1528898.0
2013-07-08,20.405,20.485,20.375,20.42,1560736.0
2013-07-09,20.49,20.57,20.41,20.54,1469294.0
2013-07-10,20.59,20.59,20.365,20.435,1843516.0
2013-07-11,20.595,20.77,20.485,20.76,2957910.0
2013-07-12,20.82,20.93,20.775,20.85,1434500.0
2013-07-15,20.93,21.0,20.83,20.88,1627184.0
2013-07-16,20.945,20.985,20.79,20.86,1106484.0
2013-07-17,20.925,21.26,20.885,21.18,4524612.0
2013-07-18,21.23,21.375,21.205,21.37,3158302.0
2013-07-19,21.37,21.375,21.18,21.19,2136018.0
2013-07-22,21.16,21.285,21.16,21.285,1690036.0
2013-07-23,21.365,21.5,21.3,21.435,2588624.0
2013-07-24,21.48,21.615,21.435,21.54,2526304.0
2013-07-25,21.515,21.545,21.395,21.43,1499068.0
2013-07-26,21.4,21.575,21.37,21.49,1653132.0
2013-07-29,21.545,21.69,21.41,21.62,2084830.0
2013-07-30,21.64,21.725,21.55,21.635,2310664.0
2013-07-31,21.72,21.75,21.405,21.405,2375042.0
2013-08-01,21.595,21.665,21.395,21.525,1878062.0
2013-08-02,21.425,21.65,21.425,21.615,1326712.0
2013-08-06,21.56,21.59,21.21,21.295,2299766.0
2013-08-07,21.205,21.27,21.135,21.225,1526806.0
2013-08-08,21.205,21.355,21.205,21.26,1580554.0
2013-08-09,21.245,21.245,21.015,21.125,1657424.0
2013-08-12,21.15,21.635,21.135,21.55,3984264.0
2013-08-13,21.535,21.715,21.5,21.675,1587452.0
2013-08-14,21.695,21.695,21.485,21.575,1395640.0
2013-08-15,21.455,21.465,21.31,21.445,2310768.0
2013-08-16,21.425,21.705,21.405,21.64,1732212.0
2013-08-19,21.6,21.635,21.505,21.56,1089818.0
2013-08-20,21.6,21.765,21.565,21.69,1351822.0
2013-08-21,21.69,21.72,21.5,21.665,1098922.0
2013-08-22,21.725,21.81,21.66,21.79,1725410.0
2013-08-23,21.835,22.015,21.825,21.94,1679436.0
2013-08-26,22.02,22.28,21.97,22.16,3069256.0
2013-08-27,22.02,22.125,21.935,22.035,1791054.0
2013-08-28,21.955,22.145,21.925,22.095,1763378.0
2013-08-29,22.21,22.71,22.135,22.705,4936406.0
2013-08-30,22.595,22.79,22.58,22.595,2716394.0
2013-09-03,22.635,22.695,22.46,22.55,2165458.0
2013-09-04,22.55,22.59,22.485,22.505,1729132.0
2013-09-05,22.505,22.76,22.495,22.76,2293648.0
2013-09-06,22.77,22.795,22.63,22.645,1531838.0
2013-09-09,22.615,22.655,22.525,22.605,1417032.0
2013-09-10,22.685,22.685,22.495,22.51,1777618.0
2013-09-11,22.51,22.54,22.39,22.465,2706582.0
2013-09-12,22.505,22.52,22.275,22.345,2089024.0
2013-09-13,22.305,22.44,22.275,22.28,1479110.0
2013-09-16,22.4,22.55,22.385,22.45,2466582.0
2013-09-17,22.5,22.605,22.47,22.545,2015444.0
2013-09-18,22.605,22.64,22.54,22.57,1903424.0
2013-09-19,22.63,22.66,22.455,22.58,1801330.0
2013-09-20,22.63,22.875,22.57,22.745,4062024.0
2013-09-23,22.835,22.955,22.795,22.925,2671310.0
2013-09-24,22.96,23.07,22.89,22.995,2492116.0
2013-09-25,23.055,23.055,22.825,22.865,2515366.0
2013-09-26,22.865,22.965,22.83,22.895,1083654.0
2013-09-27,22.865,22.985,22.81,22.92,1007550.0
2013-09-30,22.785,22.985,22.765,22.8,1323716.0
2013-10-01,22.79,22.955,22.785,22.95,1633208.0
2013-10-02,22.84,22.92,22.795,22.875,925240.0
2013-10-03,22.88,22.94,22.76,22.775,1313202.0
2013-10-04,22.715,22.835,22.69,22.8,714348.0
2013-10-07,22.715,22.85,22.65,22.745,958624.0
2013-10-08,22.785,22.825,22.655,22.69,748490.0
2013-10-09,22.6,22.765,22.595,22.695,1428992.0
2013-10-10,22.77,23.025,22.77,22.91,1702568.0
2013-10-11,22.94,23.06,22.935,22.995,1333574.0
2013-10-15,23.01,23.135,22.865,23.045,1715816.0
2013-10-16,23.025,23.135,22.995,23.135,1043442.0
2013-10-17,23.07,23.19,23.005,23.185,1260070.0
2013-10-18,23.165,23.485,23.165,23.335,2736950.0
2013-10-21,23.36,23.775,23.315,23.715,2945640.0
2013-10-22,23.76,24.095,23.76,24.01,3238238.0
2013-10-23,24.01,24.125,23.975,24.07,2457258.0
2013-10-24,24.1,24.115,23.94,23.97,1415092.0
2013-10-25,23.895,24.22,23.895,24.115,1235740.0
2013-10-28,24.14,24.2,24.04,24.145,1406988.0
2013-10-29,24.225,24.525,24.18,24.43,2012634.0
2013-10-30,24.385,24.67,24.31,24.585,2275820.0
2013-10-31,24.57,24.89,24.56,24.645,2269614.0
2013-11-01,24.765,24.935,24.695,24.775,1661776.0
2013-11-04,24.865,24.865,24.58,24.695,1125878.0
2013-11-05,24.67,24.675,24.425,24.635,1274914.0
2013-11-06,24.69,24.785,24.595,24.715,1058740.0
2013-11-07,24.76,24.775,24.585,24.64,841622.0
2013-11-08,24.63,24.88,24.63,24.755,1226048.0
2013-11-11,24.845,24.945,24.77,24.875,1110444.0
2013-11-12,24.84,25.02,24.785,24.91,1432558.0
2013-11-13,24.91,25.09,24.825,25.04,2328720.0
2013-11-14,25.045,25.17,25.01,25.075,1438090.0
2013-11-15,25.145,25.26,25.09,25.26,2253084.0
2013-11-18,25.285,25.325,25.185,25.23,1513952.0
2013-11-19,25.185,25.315,25.075,25.295,2130984.0
2013-11-20,25.295,25.325,25.215,25.32,1653944.0
2013-11-21,25.32,25.36,25.3,25.32,1875858.0
2013-11-22,25.34,25.455,25.29,25.385,1777710.0
2013-11-25,25.39,25.535,25.39,25.445,1787148.0
2013-11-26,25.41,25.49,25.23,25.305,1927816.0
2013-11-27,25.305,25.43,25.18,25.24,1316228.0
2013-11-28,25.24,25.31,25.215,25.28,422142.0
2013-11-29,25.29,25.515,25.255,25.31,1168164.0
2013-12-02,25.305,25.48,25.23,25.39,1621996.0
2013-12-03,25.23,25.295,24.93,25.1,3164946.0
2013-12-04,25.005,25.075,24.89,25.02,2508004.0
2013-12-05,25.005,25.17,24.575,24.675,3041826.0
2013-12-06,24.725,25.255,24.725,25.15,2297514.0
2013-12-09,25.22,25.44,25.205,25.24,1784402.0
2013-12-10,25.235,25.24,25.02,25.085,1863492.0
2013-12-11,25.035,25.14,24.875,24.96,1602012.0
2013-12-12,24.995,25.005,24.785,24.875,1532420.0
2013-12-13,24.955,24.955,24.675,24.72,2497326.0
2013-12-16,24.725,24.96,24.7,24.805,3324110.0
2013-12-17,24.815,24.91,24.725,24.845,1743910.0
2013-12-18,24.845,25.08,24.83,25.045,1981696.0
2013-12-19,25.045,25.135,25.005,25.105,1659826.0
2013-12-20,25.125,25.29,25.11,25.135,3440048.0
2013-12-23,25.135,25.18,25.055,25.16,1555710.0
2013-12-24,25.155,25.34,25.155,25.34,993098.0
2013-12-27,25.41,25.48,25.275,25.45,1042338.0
2013-12-30,25.41,25.45,25.285,25.43,879848.0
2013-12-31,25.425,25.525,25.37,25.475,804162.0
2014-01-02,25.485,25.505,25.14,25.295,1215748.0
2014-01-03,25.245,25.255,25.07,25.12,1534082.0
2014-01-06,25.135,25.135,24.885,24.935,1764958.0
2014-01-07,24.975,25.135,24.805,24.835,1600850.0
2014-01-08,24.825,24.865,24.645,24.715,1965284.0
2014-01-09,24.805,24.925,24.61,24.89,1460926.0
2014-01-10,24.935,24.95,24.675,24.775,1823642.0
2014-01-13,24.73,25.025,24.73,24.895,1780988.0
2014-01-14,24.99,25.01,24.77,24.77,1835018.0
2014-01-15,24.87,24.945,24.73,24.935,1992138.0
2014-01-16,24.895,24.96,24.765,24.925,1781204.0
2014-01-17,24.885,25.045,24.885,24.975,1696588.0
2014-01-20,24.955,25.11,24.905,25.095,826290.0
2014-01-21,25.18,25.245,25.025,25.045,1685974.0
2014-01-22,25.1,25.205,25.0,25.13,2599860.0
2014-01-23,24.995,25.115,24.95,24.97,1781704.0
2014-01-24,24.9,24.97,24.61,24.79,2418098.0
2014-01-27,24.72,24.74,24.315,24.375,2791352.0
2014-01-28,24.39,24.63,24.37,24.495,1983350.0
2014-01-29,24.43,24.575,24.305,24.415,1518048.0
2014-01-30,24.485,24.585,24.36,24.375,1890398.0
2014-01-31,24.235,24.405,24.1,24.31,1638702.0
2014-02-03,24.335,24.34,23.975,24.095,2089766.0
2014-02-04,24.05,24.12,23.88,24.005,1966172.0
2014-02-05,24.0,24.375,23.885,24.32,1952602.0
2014-02-06,24.335,24.7,24.29,24.575,1987194.0
2014-02-07,24.71,24.71,24.52,24.555,1120966.0
2014-02-10,24.57,24.72,24.545,24.625,847884.0
2014-02-11,24.655,24.88,24.63,24.71,1181582.0
2014-02-12,24.83,25.03,24.735,24.8,1613228.0
2014-02-13,24.77,25.01,24.76,24.99,1631136.0
2014-02-14,25.01,25.205,24.94,25.1,1368388.0
2014-02-18,25.21,25.275,25.055,25.13,1706310.0
2014-02-19,25.125,25.345,25.11,25.24,2432044.0
2014-02-20,25.14,25.365,25.14,25.31,1943368.0
2014-02-21,25.34,25.5,25.27,25.3,2436464.0
2014-02-24,25.38,25.595,25.255,25.3,1619408.0
2014-02-25,25.36,25.465,25.26,25.375,1319200.0
2014-02-26,25.46,25.555,25.365,25.44,1174404.0
2014-02-27,25.555,25.96,25.555,25.685,4616844.0
2014-02-28,25.805,26.245,25.77,26.025,3989440.0
2014-03-03,25.835,26.155,25.8,26.06,2629750.0
2014-03-04,26.105,26.32,26.005,26.225,2959274.0
2014-03-05,26.27,26.415,26.11,26.37,2152810.0
2014-03-06,26.365,26.45,26.325,26.435,1448668.0
2014-03-07,26.445,26.465,26.3,26.38,1373302.0
2014-03-10,26.405,26.64,26.355,26.555,2185050.0
2014-03-11,26.565,26.91,26.54,26.9,2637450.0
2014-03-12,26.795,26.94,26.785,26.895,1615268.0
2014-03-13,26.955,27.045,26.56,26.68,2337396.0
2014-03-14,26.61,26.755,26.485,26.59,1730978.0
2014-03-17,26.625,26.855,26.61,26.78,1507346.0
2014-03-18,26.87,26.955,26.795,26.855,1346260.0
2014-03-19,26.955,27.03,26.875,26.965,1432100.0
2014-03-20,26.93,27.095,26.85,27.03,1375726.0
2014-03-21,26.985,27.12,26.925,26.925,2874106.0
2014-03-24,27.015,27.1,26.825,26.96,1624390.0
2014-03-25,27.06,27.07,26.925,27.005,1685982.0
2014-03-26,27.025,27.055,26.62,26.725,3490150.0
2014-03-27,26.795,26.835,26.61,26.815,1975690.0
2014-03-28,26.91,27.035,26.865,26.905,1335550.0
2014-03-31,26.905,27.09,26.9,27.025,1208512.0
2014-04-01,27.035,27.115,26.97,27.05,1211202.0
2014-04-02,27.035,27.12,26.995,27.095,1662032.0
2014-04-03,27.11,27.15,26.78,26.9,2053218.0
2014-04-04,27.05,27.055,26.86,26.92,1212794.0
2014-04-07,26.92,27.075,26.825,26.98,1579930.0
2014-04-08,26.95,27.16,26.865,27.09,2201648.0
2014-04-09,27.05,27.21,27.05,27.2,1101852.0
2014-04-10,27.165,27.2,26.89,27.09,1255680.0
2014-04-11,26.975,27.115,26.925,27.11,1392474.0
2014-04-14,27.18,27.22,26.97,27.14,1267530.0
2014-04-15,27.19,27.235,26.955,27.09,1358384.0
2014-04-16,27.155,27.19,27.08,27.14,864358.0
2014-04-17,27.14,27.37,27.095,27.35,1717424.0
2014-04-21,27.32,27.47,27.285,27.36,584334.0
2014-04-22,27.425,27.435,27.265,27.325,739926.0
2014-04-23,27.35,27.355,27.12,27.135,1409544.0
2014-04-24,27.205,27.305,27.14,27.18,714068.0
2014-04-25,27.12,27.285,27.095,27.245,1378648.0
2014-04-28,27.32,27.43,27.255,27.405,1075740.0
2014-04-29,27.38,27.54,27.35,27.415,1058594.0
2014-04-30,27.405,27.82,27.38,27.725,1738326.0
2014-05-01,27.77,27.79,27.445,27.635,1297326.0
2014-05-02,27.62,27.78,27.6,27.695,1030900.0
2014-05-05,27.655,27.765,27.565,27.65,1627698.0
2014-05-06,27.665,27.665,27.515,27.62,913104.0
2014-05-07,27.59,27.7,27.515,27.625,1140770.0
2014-05-08,27.665,27.73,27.48,27.58,1680598.0
2014-05-09,27.615,27.63,27.42,27.475,1371800.0
2014-05-12,27.52,27.59,27.41,27.495,1109064.0
2014-05-13,27.49,27.595,27.41,27.575,959508.0
2014-05-14,27.57,27.59,27.5,27.575,633100.0
2014-05-15,27.535,27.615,27.435,27.6,1215116.0
2014-05-16,27.445,27.55,27.33,27.375,1791492.0
2014-05-20,27.43,27.505,27.3,27.36,926694.0
2014-05-21,27.42,27.675,27.39,27.625,1558712.0
2014-05-22,27.66,28.065,27.64,27.915,2124554.0
2014-05-23,27.975,28.085,27.945,28.03,1219198.0
2014-05-26,28.085,28.165,28.02,28.065,503004.0
2014-05-27,28.15,28.17,27.945,28.055,1165004.0
2014-05-28,28.085,28.29,28.03,28.1,1360346.0
2014-05-29,27.945,28.09,27.52,27.715,3494956.0
2014-05-30,27.615,27.655,27.14,27.14,4141352.0
2014-06-02,27.26,27.365,27.16,27.29,1824056.0
2014-06-03,27.27,27.385,27.175,27.3,2361714.0
2014-06-04,27.28,27.5,27.19,27.465,2313034.0
2014-06-05,27.49,27.495,27.315,27.4,1905366.0
2014-06-06,27.475,27.565,27.42,27.525,1248462.0
2014-06-09,27.59,27.635,27.41,27.45,1615504.0
2014-06-10,27.49,27.52,27.42,27.45,1653052.0
2014-06-11,27.44,27.485,27.31,27.45,1548752.0
2014-06-12,27.395,27.47,27.33,27.47,725110.0
2014-06-13,27.475,27.64,27.44,27.55,1083878.0
2014-06-16,27.52,27.755,27.52,27.635,1186600.0
2014-06-17,27.615,27.745,27.6,27.7,860450.0
2014-06-18,27.71,27.745,27.605,27.72,1041522.0
2014-06-19,27.69,27.73,27.605,27.7,1008680.0
2014-06-20,27.77,27.77,27.515,27.635,3268472.0
2014-06-23,27.685,27.745,27.565,27.715,1754732.0
2014-06-24,27.735,27.855,27.665,27.665,1738334.0
2014-06-25,27.665,27.72,27.485,27.515,1725108.0
2014-06-26,27.53,27.585,27.405,27.545,1258234.0
2014-06-27,27.555,27.825,27.52,27.82,1188474.0
2014-06-30,27.86,27.96,27.74,27.835,1147762.0
2014-07-02,27.905,28.015,27.87,27.9,1305424.0
2014-07-03,27.99,28.085,27.92,28.0,1122618.0
2014-07-04,28.0,28.105,27.99,28.05,527966.0
2014-07-07,28.09,28.13,27.88,28.015,968370.0
2014-07-08,27.965,28.05,27.84,27.99,1996252.0
2014-07-09,28.005,28.135,27.885,28.08,1582536.0
2014-07-10,27.95,28.095,27.935,28.035,1167790.0
2014-07-11,28.09,28.09,27.93,27.99,702346.0
2014-07-14,28.055,28.165,27.975,28.1,982586.0
2014-07-15,28.065,28.19,28.06,28.16,1039404.0
2014-07-16,28.19,28.285,28.17,28.255,1179604.0
2014-07-17,28.185,28.265,28.11,28.225,731512.0
2014-07-18,28.17,28.265,28.09,28.25,1814358.0
2014-07-21,28.25,28.365,28.175,28.265,1009866.0
2014-07-22,28.3,28.625,28.255,28.455,1814590.0
2014-07-23,28.54,28.665,28.43,28.635,1414632.0
2014-07-24,28.605,28.74,28.525,28.715,1022428.0
2014-07-25,28.69,28.99,28.685,28.78,1275414.0
2014-07-28,28.78,29.08,28.74,28.935,1386886.0
2014-07-29,28.985,29.255,28.97,29.05,1686452.0
2014-07-30,29.1,29.3,29.065,29.255,1364770.0
2014-07-31,29.18,29.455,28.94,29.01,2917092.0
2014-08-01,28.95,28.985,28.455,28.73,2067436.0
2014-08-05,28.795,28.9,28.555,28.62,1861500.0
2014-08-06,28.555,28.775,28.405,28.72,1067844.0
2014-08-07,28.695,28.78,28.48,28.68,1315746.0
2014-08-08,28.735,28.78,28.31,28.48,1819336.0
2014-08-11,28.59,28.725,28.52,28.56,1217312.0
2014-08-12,28.645,28.835,28.565,28.73,1806326.0
2014-08-13,28.83,28.99,28.82,28.95,1333070.0
2014-08-14,29.01,29.19,28.965,29.17,1333890.0
2014-08-15,29.185,29.24,28.89,29.045,1731470.0
2014-08-18,29.14,29.355,29.14,29.17,984748.0
2014-08-19,29.265,29.63,29.22,29.485,1838152.0
2014-08-20,29.525,29.905,29.505,29.855,1488118.0
2014-08-21,29.935,30.225,29.885,30.135,1792582.0
2014-08-22,30.2,30.315,29.87,30.04,1432048.0
2014-08-25,30.03,30.235,30.005,30.11,801170.0
2014-08-26,30.18,30.185,29.805,30.03,1218844.0
2014-08-27,29.95,30.245,29.9,30.245,1703188.0
2014-08-28,29.87,29.955,29.355,29.59,3333530.0
2014-08-29,29.63,29.795,29.455,29.785,1332518.0
2014-09-02,29.795,30.05,29.685,30.03,1295434.0
2014-09-03,30.055,30.295,30.025,30.245,2161786.0
2014-09-04,30.24,30.465,30.19,30.335,2177794.0
2014-09-05,30.345,30.415,30.105,30.375,1340226.0
2014-09-08,30.315,30.495,30.255,30.375,1110438.0
2014-09-09,30.405,30.615,30.155,30.49,1879250.0
2014-09-10,30.43,30.58,30.32,30.44,1113514.0
2014-09-11,30.38,30.775,30.345,30.645,1970388.0
2014-09-12,30.67,30.73,30.5,30.675,1481756.0
2014-09-15,30.66,30.675,30.47,30.63,1220678.0
2014-09-16,30.585,30.725,30.555,30.635,1739622.0
2014-09-17,30.67,30.725,30.54,30.595,962986.0
2014-09-18,30.615,30.655,30.505,30.635,1204028.0
2014-09-19,30.56,30.655,30.305,30.37,4040098.0
2014-09-22,30.37,30.6,30.265,30.315,1408294.0
2014-09-23,30.295,30.38,30.125,30.225,1482774.0
2014-09-24,30.285,30.35,29.865,30.085,1289572.0
2014-09-25,30.07,30.085,29.24,29.385,2662644.0
2014-09-26,29.32,29.795,29.125,29.565,1700528.0
2014-09-29,29.385,29.43,28.87,29.055,2886336.0
2014-09-30,29.025,29.295,28.84,29.11,2087040.0
2014-10-01,29.2,29.2,28.81,28.92,1978136.0
2014-10-02,28.87,28.94,28.355,28.725,1986524.0
2014-10-03,28.8,29.27,28.765,28.915,2380552.0
2014-10-06,29.04,29.33,28.945,29.02,1272996.0
2014-10-07,29.025,29.23,28.835,28.915,2179422.0
2014-10-08,29.01,29.3,28.825,29.26,2097032.0
2014-10-09,29.29,29.37,28.895,29.24,1707252.0
2014-10-10,29.12,29.23,28.8,28.84,2079976.0
2014-10-14,28.71,28.82,28.37,28.475,1654414.0
2014-10-15,28.29,28.3,27.355,27.765,2931550.0
2014-10-16,27.35,28.23,27.2,27.925,2285082.0
2014-10-17,28.27,28.36,27.94,28.225,2062952.0
2014-10-20,28.4,28.51,28.08,28.405,1243358.0
2014-10-21,28.53,28.695,28.295,28.61,1877852.0
2014-10-22,28.685,28.69,28.34,28.445,1620944.0
2014-10-23,28.615,29.05,28.56,29.0,1570430.0
2014-10-24,28.985,29.22,28.89,29.13,1413454.0
2014-10-27,29.105,29.365,28.95,29.32,1274524.0
2014-10-28,29.445,29.785,29.245,29.59,2237018.0
2014-10-29,29.555,29.625,29.24,29.53,1708680.0
2014-10-30,29.46,29.685,29.36,29.545,1284524.0
2014-10-31,29.775,30.025,29.715,29.775,1508112.0
2014-11-03,29.865,29.865,29.625,29.79,1028960.0
2014-11-04,29.79,29.935,29.59,29.735,1402528.0
2014-11-05,29.795,30.055,29.68,29.935,1711484.0
2014-11-06,30.06,30.08,29.74,29.945,1226756.0
2014-11-07,29.875,30.035,29.715,29.85,1002674.0
2014-11-10,29.91,30.03,29.815,29.97,974068.0
2014-11-11,29.99,30.12,29.95,29.975,647148.0
2014-11-12,29.975,30.06,29.815,30.05,1680378.0
2014-11-13,30.095,30.36,30.005,30.27,1106326.0
2014-11-14,30.195,30.36,30.12,30.23,916552.0
2014-11-17,30.2,30.44,30.165,30.255,1462376.0
2014-11-18,30.34,30.5,30.225,30.29,1148980.0
2014-11-19,30.31,30.385,30.065,30.325,1387450.0
2014-11-20,30.315,30.41,30.215,30.34,794578.0
2014-11-21,30.375,30.385,30.175,30.335,1279016.0
2014-11-24,30.33,30.49,30.075,30.18,1223912.0
2014-11-25,30.23,30.53,30.19,30.485,1927940.0
2014-11-26,30.475,30.76,30.46,30.71,1113668.0
2014-11-27,30.76,30.97,30.705,30.815,773312.0
2014-11-28,30.75,30.99,30.75,30.82,1160292.0
2014-12-01,30.85,30.965,30.475,30.705,3509528.0
2014-12-02,30.67,30.93,30.635,30.815,2133996.0
2014-12-03,30.855,31.06,30.82,31.015,1695212.0
2014-12-04,30.675,30.85,29.765,29.96,4735490.0
2014-12-05,29.955,30.11,29.205,29.615,3219050.0
2014-12-08,29.375,29.565,28.905,29.41,2795188.0
2014-12-09,29.1,29.44,28.97,29.43,1729662.0
2014-12-10,29.43,29.435,28.725,29.0,8200822.0
2014-12-11,28.875,29.335,28.825,28.925,2133796.0
2014-12-12,28.77,28.865,28.12,28.205,2697402.0
2014-12-15,28.175,28.47,27.97,28.155,2707872.0
2014-12-16,28.115,28.84,27.93,28.415,2677806.0
2014-12-17,28.48,28.82,28.335,28.655,2202226.0
2014-12-18,29.055,29.085,28.475,28.675,2849484.0
2014-12-19,28.855,29.065,28.505,28.67,5057940.0
2014-12-22,28.94,29.29,28.88,29.16,2272216.0
2014-12-23,29.225,29.495,29.095,29.445,2142418.0
2014-12-24,29.445,29.59,29.25,29.42,840372.0
2014-12-29,29.42,29.67,29.355,29.505,1191904.0
2014-12-30,29.575,29.61,29.11,29.2,1097920.0
2014-12-31,29.25,29.405,28.99,29.195,881282.0
2015-01-02,29.24,29.445,29.04,29.345,1155502.0
2015-01-05,29.24,29.285,28.44,28.765,2330352.0
2015-01-06,28.635,28.735,27.705,27.955,3247476.0
2015-01-07,28.235,28.295,27.81,27.96,3009528.0
2015-01-08,28.13,28.27,27.775,27.835,3834720.0
2015-01-09,27.97,27.975,27.23,27.44,3720822.0
2015-01-12,27.355,27.395,26.82,27.235,2868476.0
2015-01-13,27.285,27.615,27.04,27.41,3386712.0
2015-01-14,26.995,27.215,26.705,26.87,3645620.0
2015-01-15,26.915,27.08,26.475,26.75,3644680.0
2015-01-16,26.575,26.765,26.41,26.485,2711076.0
2015-01-19,26.375,26.635,26.315,26.585,1033714.0
2015-01-20,26.55,26.695,26.375,26.605,2362128.0
2015-01-21,26.63,27.155,26.435,27.065,3340516.0
2015-01-22,27.22,27.375,27.135,27.195,3672410.0
2015-01-23,27.255,27.445,27.165,27.19,3068656.0
2015-01-26,27.25,27.335,26.94,27.075,2283620.0
2015-01-27,26.9,27.025,26.575,26.96,2303552.0
2015-01-28,27.11,27.135,26.66,26.715,2035598.0
2015-01-29,26.665,26.805,26.255,26.715,2249842.0
2015-01-30,26.395,26.43,25.74,25.785,4902278.0
2015-02-02,25.935,26.23,25.885,26.1,2026810.0
2015-02-03,26.425,26.99,26.315,26.78,3323080.0
2015-02-04,26.79,26.965,26.635,26.705,2528028.0
2015-02-05,26.895,27.22,26.725,27.16,2759344.0
2015-02-06,27.395,27.765,27.26,27.35,2806568.0
2015-02-09,27.39,27.57,27.25,27.43,1492876.0
2015-02-10,27.585,27.63,27.09,27.285,1566898.0
2015-02-11,27.28,27.565,27.265,27.39,1750688.0
2015-02-12,27.575,27.695,27.455,27.6,1592836.0
2015-02-13,27.65,27.89,27.595,27.75,1674140.0
2015-02-17,27.705,28.03,27.6,27.89,1757654.0
2015-02-18,27.885,27.92,27.335,27.435,2520426.0
2015-02-19,27.34,27.41,27.055,27.35,2305078.0
2015-02-20,27.215,27.32,26.66,26.91,3532156.0
2015-02-23,26.735,26.755,26.345,26.56,3227566.0
2015-02-24,26.46,26.775,26.375,26.755,2125974.0
2015-02-25,26.845,27.105,26.73,26.965,2246872.0
2015-02-26,27.585,28.15,27.56,27.845,4869744.0
2015-02-27,27.775,28.11,27.75,27.975,2548748.0
2015-03-02,28.145,28.29,27.87,27.925,2104410.0
2015-03-03,28.01,28.01,27.525,27.68,1831402.0
2015-03-04,27.575,27.65,27.385,27.595,1355380.0
2015-03-05,27.595,27.6,27.405,27.44,1704592.0
2015-03-06,27.405,27.645,27.325,27.615,2211816.0
2015-03-09,27.615,27.705,27.41,27.565,1096742.0
2015-03-10,27.545,27.545,26.665,26.895,3471554.0
2015-03-11,26.925,27.255,26.755,27.07,1459574.0
2015-03-12,27.1,27.46,27.08,27.29,1441030.0
2015-03-13,27.29,27.375,26.77,27.1,1745984.0
2015-03-16,27.16,27.35,27.025,27.09,2372344.0
2015-03-17,27.085,27.085,26.705,26.845,2030280.0
2015-03-18,26.895,27.015,26.73,26.935,1578318.0
2015-03-19,26.945,26.99,26.75,26.8,1925342.0
2015-03-20,26.85,27.25,26.84,27.25,4008566.0
2015-03-23,27.255,27.35,27.165,27.205,1581750.0
2015-03-24,27.215,27.46,27.155,27.43,2117496.0
2015-03-25,27.495,27.59,27.12,27.21,2756248.0
2015-03-26,27.21,27.315,26.915,27.055,2117254.0
2015-03-27,27.01,27.15,26.78,26.88,2466522.0
2015-03-30,26.925,27.115,26.82,26.89,2560684.0
2015-03-31,26.795,27.2,26.69,27.155,3042206.0
2015-04-01,27.115,27.21,26.915,27.055,1867186.0
2015-04-02,27.075,27.3,27.06,27.185,1309358.0
2015-04-06,27.15,27.38,27.105,27.24,1385862.0
2015-04-07,27.28,27.595,27.265,27.41,1776874.0
2015-04-08,27.41,27.59,27.265,27.42,1756162.0
2015-04-09,27.445,27.785,27.415,27.75,2577756.0
2015-04-10,27.805,27.965,27.69,27.91,2052674.0
2015-04-13,27.91,27.94,27.8,27.905,1235990.0
2015-04-14,27.9,28.05,27.79,27.995,1857654.0
2015-04-15,28.035,28.455,28.0,28.345,3684686.0
2015-04-16,28.215,28.51,28.19,28.445,1908218.0
2015-04-17,28.365,28.495,28.215,28.39,1689846.0
2015-04-20,28.455,28.77,28.41,28.72,1369990.0
2015-04-21,28.775,28.835,28.62,28.7,839264.0
2015-04-22,28.61,28.625,28.25,28.39,2133506.0
2015-04-23,28.235,28.77,28.23,28.7,2327954.0
2015-04-24,28.7,28.815,28.535,28.535,1181992.0
2015-04-27,28.665,28.765,28.545,28.7,1200408.0
2015-04-28,28.73,28.935,28.625,28.87,1664376.0
2015-04-29,28.68,28.915,28.65,28.85,792714.0
2015-04-30,28.88,28.98,28.54,28.65,1668386.0
2015-05-01,28.685,28.865,28.62,28.685,856858.0
2015-05-04,28.72,28.72,28.635,28.67,638298.0
2015-05-05,28.63,28.66,28.22,28.335,1329080.0
2015-05-06,28.285,28.315,27.875,28.085,1790104.0
2015-05-07,28.045,28.105,27.69,28.07,1964430.0
2015-05-08,28.255,28.32,28.125,28.17,1149208.0
2015-05-11,28.175,28.335,28.045,28.195,863940.0
2015-05-12,28.14,28.155,27.9,28.03,947872.0
2015-05-13,27.985,28.12,27.885,28.035,1153084.0
2015-05-14,28.04,28.085,27.795,27.98,1373238.0
2015-05-15,27.95,28.02,27.845,27.92,883346.0
2015-05-19,27.98,28.25,27.72,28.185,2092326.0
2015-05-20,28.2,28.315,27.865,27.955,1578156.0
2015-05-21,28.015,28.345,27.93,28.29,1216982.0
2015-05-22,28.29,28.37,28.055,28.24,1177096.0
2015-05-25,28.3,28.3,28.11,28.22,321348.0
2015-05-26,28.22,28.245,27.785,27.935,1874116.0
2015-05-27,28.005,28.195,27.935,28.1,1256388.0
2015-05-28,28.43,28.445,27.875,28.28,2134818.0
2015-05-29,28.26,28.285,27.915,28.065,2130726.0
2015-06-01,28.07,28.215,27.815,28.03,1405058.0
2015-06-02,28.05,28.17,27.875,28.075,1280634.0
2015-06-03,28.1,28.325,28.02,28.26,1694920.0
2015-06-04,28.195,28.215,27.875,28.105,1859422.0
2015-06-05,28.025,28.245,27.925,27.995,1487994.0
2015-06-08,27.985,27.985,27.455,27.61,2509820.0
2015-06-09,27.52,27.81,27.325,27.635,1678962.0
2015-06-10,27.675,28.0,27.655,27.815,1937282.0
2015-06-11,27.89,27.97,27.7,27.86,1188228.0
2015-06-12,27.785,27.91,27.56,27.845,1392594.0
2015-06-15,27.705,27.975,27.67,27.905,1450334.0
2015-06-16,27.955,28.055,27.845,27.99,1058098.0
2015-06-17,28.075,28.075,27.68,27.84,1624336.0
2015-06-18,27.8,27.825,27.67,27.785,1184258.0
2015-06-19,27.595,27.785,27.38,27.535,6338746.0
2015-06-22,27.535,27.935,27.51,27.805,1498366.0
2015-06-23,27.975,28.07,27.88,28.035,1965702.0
2015-06-24,28.025,28.385,27.97,28.365,2474672.0
2015-06-25,28.415,28.445,28.245,28.295,1549680.0
2015-06-26,28.27,28.345,28.18,28.315,1060902.0
2015-06-29,27.985,28.025,27.485,27.62,2205760.0
2015-06-30,27.82,27.875,27.525,27.54,1692612.0
2015-07-02,27.56,27.67,27.305,27.465,1209604.0
2015-07-03,27.49,27.72,27.47,27.66,440652.0
2015-07-06,27.405,27.735,27.37,27.47,1103528.0
2015-07-07,27.525,27.64,27.145,27.64,1848360.0
2015-07-08,27.525,27.555,27.165,27.245,1612216.0
2015-07-09,27.46,27.515,27.115,27.145,1656402.0
2015-07-10,27.325,27.425,27.24,27.37,1188102.0
2015-07-13,27.575,27.625,27.22,27.295,1743590.0
2015-07-14,27.31,27.315,27.055,27.25,2325734.0
2015-07-15,27.325,27.495,27.18,27.375,1775400.0
2015-07-16,27.5,27.745,27.45,27.645,1485686.0
2015-07-17,27.71,27.725,27.385,27.5,1234690.0
2015-07-20,27.51,27.62,27.17,27.325,1538788.0
2015-07-21,27.355,27.4,27.17,27.265,1457864.0
2015-07-22,27.225,27.355,27.07,27.275,1346018.0
2015-07-23,27.295,27.315,27.015,27.185,2515038.0
2015-07-24,27.18,27.225,26.955,27.095,1433792.0
2015-07-27,26.93,26.94,26.7,26.785,1927876.0
2015-07-28,26.84,27.175,26.675,27.0,2065386.0
2015-07-29,27.0,27.5,26.985,27.495,2560940.0
2015-07-30,27.52,27.73,27.34,27.685,1652656.0
2015-07-31,27.78,28.055,27.715,27.955,1984548.0
2015-08-04,27.94,28.01,27.64,27.82,1626294.0
2015-08-05,27.965,28.045,27.88,27.975,1173282.0
2015-08-06,27.935,28.015,27.65,27.745,1345814.0
2015-08-07,27.73,27.88,27.5,27.62,1173764.0
2015-08-10,27.62,28.01,27.615,27.95,1345816.0
2015-08-11,27.88,27.88,27.555,27.8,1297132.0
2015-08-12,27.675,27.75,27.415,27.695,1300490.0
2015-08-13,27.75,27.75,27.395,27.48,999506.0
2015-08-14,27.48,27.59,27.43,27.535,973710.0
2015-08-17,27.51,27.51,27.165,27.36,1233496.0
2015-08-18,27.315,27.45,27.135,27.385,1450886.0
2015-08-19,27.28,27.445,27.145,27.17,1725514.0
2015-08-20,27.04,27.085,26.735,26.735,2493428.0
2015-08-21,26.64,26.715,26.265,26.335,3150274.0
2015-08-24,24.94,26.23,24.86,25.725,4825972.0
2015-08-25,26.325,26.755,26.22,26.32,3046554.0
2015-08-26,26.74,27.115,26.275,27.015,2914336.0
2015-08-27,27.685,28.655,27.685,28.595,7809160.0
2015-08-28,28.605,28.915,28.36,28.82,3825030.0
2015-08-31,28.82,29.0,28.37,28.925,3169298.0
2015-09-01,28.375,28.485,28.04,28.27,3350740.0
2015-09-02,28.46,28.685,28.065,28.275,1918474.0
2015-09-03,28.395,28.52,28.24,28.395,2030870.0
2015-09-04,28.12,28.205,27.98,28.12,2039440.0
2015-09-08,28.305,28.55,28.285,28.38,2272220.0
2015-09-09,28.55,28.655,28.19,28.26,2488880.0
2015-09-10,28.12,28.22,27.955,28.115,3189522.0
2015-09-11,28.045,28.13,27.925,28.045,2129724.0
2015-09-14,28.085,28.16,27.935,27.99,1760920.0
2015-09-15,28.015,28.26,27.945,28.17,1869672.0
2015-09-16,28.215,28.575,28.125,28.565,3044086.0
2015-09-17,28.535,28.74,28.435,28.565,2003922.0
2015-09-18,28.33,28.565,28.13,28.13,7006194.0
2015-09-21,28.31,28.61,28.2,28.54,2292018.0
2015-09-22,28.16,28.365,28.005,28.19,2438086.0
2015-09-23,28.27,28.42,27.86,28.15,1799316.0
2015-09-24,27.925,28.115,27.76,28.05,2064916.0
2015-09-25,28.275,28.435,28.12,28.195,2119936.0
2015-09-28,28.15,28.265,27.92,27.99,2742304.0
2015-09-29,28.08,28.45,27.955,28.35,2085360.0
2015-09-30,28.575,29.12,28.54,29.025,3196460.0
2015-10-01,29.14,29.195,29.0,29.14,3225230.0
2015-10-02,28.905,29.15,28.57,29.085,3576330.0
2015-10-05,29.215,29.7,29.165,29.635,3299628.0
2015-10-06,29.665,30.05,29.595,29.96,2759088.0
2015-10-07,30.055,30.415,30.035,30.23,2982196.0
2015-10-08,30.09,30.21,29.93,30.21,2589586.0
2015-10-09,30.215,30.33,29.88,30.08,1782384.0
2015-10-13,29.955,30.045,29.7,29.955,1960834.0
2015-10-14,29.955,30.145,29.585,29.725,2065620.0
2015-10-15,29.87,29.965,29.54,29.79,2096192.0
2015-10-16,29.94,30.085,29.815,29.97,2070738.0
2015-10-19,29.905,30.12,29.86,29.95,1182774.0
2015-10-20,29.975,30.19,29.92,30.04,1314032.0
2015-10-21,30.105,30.285,30.035,30.045,1378288.0
2015-10-22,30.175,30.675,30.175,30.645,2262840.0
2015-10-23,30.795,30.945,30.73,30.84,1839062.0
2015-10-26,30.88,30.965,30.485,30.61,1681598.0
2015-10-27,30.525,30.885,30.505,30.745,1550624.0
2015-10-28,30.825,31.15,30.715,31.105,1928974.0
2015-10-29,30.94,31.02,30.775,30.965,1481004.0
2015-10-30,30.965,31.0,30.17,30.36,2125186.0
2015-11-02,30.44,30.455,30.175,30.335,1382090.0
2015-11-03,30.29,30.315,30.075,30.25,1752134.0
2015-11-04,30.33,30.5,30.26,30.345,1794420.0
2015-11-05,30.35,30.57,30.295,30.375,1065582.0
2015-11-06,30.295,30.63,30.23,30.465,1343958.0
2015-11-09,30.465,30.465,29.84,30.12,1837204.0
2015-11-10,30.075,30.265,29.885,30.19,1258688.0
2015-11-11,30.26,30.375,30.16,30.2,843774.0
2015-11-12,30.055,30.09,29.725,29.805,1710978.0
2015-11-13,29.7,29.775,29.335,29.46,1679736.0
2015-11-16,29.445,30.015,29.4,29.955,1825976.0
2015-11-17,30.05,30.26,29.925,30.02,1188032.0
2015-11-18,30.12,30.32,30.045,30.245,1530156.0
2015-11-19,30.24,30.49,30.185,30.415,1600624.0
2015-11-20,30.425,30.45,30.235,30.27,1586090.0
2015-11-23,30.235,30.47,30.205,30.315,1353768.0
2015-11-24,30.16,30.47,30.075,30.21,2204750.0
2015-11-25,30.31,30.39,30.005,30.085,1604220.0
2015-11-26,30.085,30.215,29.97,30.155,657760.0
2015-11-27,30.15,30.27,30.075,30.255,789782.0
2015-11-30,30.245,30.46,30.135,30.36,1213568.0
2015-12-01,30.43,30.815,30.385,30.645,2177154.0
2015-12-02,30.63,30.7,30.275,30.515,1409586.0
2015-12-03,30.64,30.7,29.755,29.845,3024972.0
2015-12-04,29.845,29.855,29.45,29.61,3250264.0
2015-12-07,29.625,29.66,28.78,28.97,3821036.0
2015-12-08,28.76,28.845,28.395,28.595,3092188.0
2015-12-09,28.54,29.18,28.51,28.7,2670844.0
2015-12-10,28.75,28.85,28.165,28.245,3975212.0
2015-12-11,28.135,28.175,27.85,27.89,3279178.0
2015-12-14,27.94,28.135,27.805,27.9,2612238.0
2015-12-15,28.025,28.32,27.915,28.145,1969184.0
2015-12-16,28.265,28.56,28.18,28.51,2443052.0
2015-12-17,28.65,28.715,28.335,28.495,2098344.0
2015-12-18,28.455,28.535,27.99,27.99,5505996.0
2015-12-21,28.22,28.31,27.89,28.02,2089274.0
2015-12-22,28.04,28.2,27.85,28.15,2875818.0
2015-12-23,28.295,28.445,28.18,28.415,2092636.0
2015-12-24,28.32,28.655,28.285,28.52,964470.0
2015-12-29,28.46,28.63,28.415,28.515,1099944.0
2015-12-30,28.485,28.505,28.235,28.325,1108256.0
2015-12-31,28.205,28.245,27.925,27.95,1609370.0
2016-01-04,27.695,28.15,27.375,28.115,2937172.0
2016-01-05,28.075,28.19,27.86,28.165,2152068.0
2016-01-06,27.895,28.15,27.835,27.98,1916738.0
2016-01-07,27.59,27.72,27.42,27.49,4132158.0
2016-01-08,27.625,27.745,27.315,27.325,3347956.0
2016-01-11,27.39,27.46,27.075,27.2,2858480.0
2016-01-12,27.325,27.56,27.07,27.245,2720326.0
2016-01-13,27.375,27.4,26.485,26.545,2993916.0
2016-01-14,26.59,26.645,26.225,26.55,3989798.0
2016-01-15,26.06,26.255,25.89,26.02,3370700.0
2016-01-18,25.93,26.07,25.84,25.885,1141834.0
2016-01-19,26.21,26.525,26.14,26.31,2128688.0
2016-01-20,26.055,26.075,25.195,25.57,4740058.0
2016-01-21,25.565,26.095,25.52,25.92,3110144.0
2016-01-22,26.325,27.015,26.285,27.0,2626336.0
2016-01-25,27.0,27.0,26.21,26.25,1863742.0
2016-01-26,26.44,26.725,26.28,26.67,1796122.0
2016-01-27,26.56,27.13,26.485,26.875,3446504.0
2016-01-28,27.09,27.73,26.995,27.655,3767934.0
2016-01-29,27.815,27.97,27.275,27.97,3044662.0
2016-02-01,27.76,27.815,27.395,27.705,1738088.0
2016-02-02,27.46,27.46,27.035,27.305,1912058.0
2016-02-03,27.515,27.525,26.935,27.3,2637432.0
2016-02-04,27.34,27.605,27.245,27.535,2080910.0
2016-02-05,27.54,27.69,27.375,27.455,1686226.0
2016-02-08,27.16,27.275,26.97,27.105,2539608.0
2016-02-09,26.755,26.805,26.075,26.415,3049210.0
2016-02-10,26.685,26.9,25.9,25.96,2544180.0
2016-02-11,25.72,25.725,25.33,25.545,3146706.0
2016-02-12,25.86,26.72,25.84,26.685,2504394.0
2016-02-16,27.05,27.31,26.69,27.285,2431222.0
2016-02-17,27.55,27.88,27.435,27.865,2754054.0
2016-02-18,27.985,28.015,27.635,27.92,1596844.0
2016-02-19,27.64,27.83,27.415,27.74,2031756.0
2016-02-22,27.985,28.085,27.505,27.55,1942856.0
2016-02-23,27.405,27.795,27.175,27.34,2163214.0
2016-02-24,26.98,27.065,26.07,26.805,3543370.0
2016-02-25,27.205,27.69,27.13,27.485,2634034.0
2016-02-26,27.74,27.855,27.41,27.58,2007806.0
2016-02-29,27.63,27.675,27.29,27.57,2328124.0
2016-03-01,27.69,28.095,27.685,28.045,3025924.0
2016-03-02,27.97,28.37,27.65,28.265,2335012.0
2016-03-03,28.34,28.655,28.21,28.41,2122264.0
2016-03-04,28.475,28.585,28.26,28.435,2021418.0
2016-03-07,28.37,28.905,28.315,28.825,1920760.0
2016-03-08,28.745,29.26,28.665,29.175,4084562.0
2016-03-09,29.265,29.51,29.22,29.32,2166778.0
2016-03-10,29.49,29.61,29.125,29.33,1662882.0
2016-03-11,29.58,29.85,29.44,29.73,2187032.0
2016-03-14,29.705,29.9,29.695,29.805,1550714.0
2016-03-15,29.67,29.9,29.615,29.89,1396212.0
2016-03-16,29.9,30.115,29.68,29.77,2456464.0
2016-03-17,29.855,30.47,29.745,30.34,2693210.0
2016-03-18,30.225,30.435,30.05,30.21,3954352.0
2016-03-21,30.23,30.41,30.02,30.18,1917062.0
2016-03-22,30.105,30.27,30.025,30.1,1712094.0
2016-03-23,30.255,30.27,29.815,29.95,1922406.0
2016-03-24,29.77,29.77,29.32,29.73,2085234.0
2016-03-28,29.78,30.01,29.65,29.925,1157080.0
2016-03-29,29.785,30.2,29.655,30.19,2151048.0
2016-03-30,30.31,30.46,30.265,30.345,1658412.0
2016-03-31,30.23,30.365,29.99,30.1,1790878.0
2016-04-01,29.82,30.3,29.77,30.27,1591500.0
2016-04-04,30.28,30.335,29.88,30.055,1561618.0
2016-04-05,29.925,30.015,29.725,29.95,1459420.0
2016-04-06,29.97,29.995,29.52,29.835,1615730.0
2016-04-07,29.675,29.805,29.385,29.51,1686002.0
2016-04-08,29.675,30.03,29.66,29.87,1946678.0
2016-04-11,29.95,30.15,29.86,29.88,1483996.0
2016-04-12,29.975,30.335,29.835,30.14,2423026.0
2016-04-13,30.365,30.54,30.335,30.425,2070612.0
2016-04-14,30.45,30.64,30.42,30.6,1634438.0
2016-04-15,30.505,30.645,30.35,30.56,1194126.0
2016-04-18,30.405,30.645,30.36,30.605,1072876.0
2016-04-19,30.715,31.0,30.705,30.955,1580008.0
2016-04-20,30.995,31.335,30.955,31.245,1972838.0
2016-04-21,31.225,31.335,31.03,31.185,1209494.0
2016-04-22,31.105,31.32,31.025,31.075,1148330.0
2016-04-25,31.025,31.15,30.885,31.09,969308.0
2016-04-26,31.135,31.58,31.105,31.39,1833546.0
2016-04-27,31.365,31.55,31.315,31.45,1215870.0
2016-04-28,31.32,31.58,31.135,31.57,1848656.0
2016-04-29,31.335,31.72,31.31,31.44,1896030.0
2016-05-02,31.525,31.535,31.055,31.18,1357778.0
2016-05-03,31.025,31.025,30.485,30.67,2024184.0
2016-05-04,30.485,30.64,30.31,30.39,2108506.0
2016-05-05,30.47,30.64,30.295,30.47,1505196.0
2016-05-06,30.405,30.64,30.31,30.535,1310916.0
2016-05-09,30.53,30.86,30.5,30.685,1764440.0
2016-05-10,30.795,31.21,30.77,31.08,1624536.0
2016-05-11,31.03,31.315,30.975,31.19,1184526.0
2016-05-12,31.29,31.405,30.925,31.33,1858974.0
2016-05-13,31.33,31.44,31.19,31.38,1401934.0
2016-05-16,31.365,31.62,31.34,31.415,1002772.0
2016-05-17,31.5,31.52,31.15,31.21,1808100.0
2016-05-18,31.18,31.515,31.15,31.485,1807586.0
2016-05-19,31.375,31.465,30.92,31.275,1781154.0
2016-05-20,31.38,31.585,31.34,31.47,1532886.0
2016-05-24,31.645,32.01,31.615,31.88,2339960.0
2016-05-25,31.955,32.205,31.915,32.07,2126740.0
2016-05-26,32.345,32.36,31.35,31.74,3299294.0
2016-05-27,31.79,31.855,31.57,31.705,2309080.0
2016-05-30,31.775,31.8,31.63,31.67,646420.0
2016-05-31,31.685,31.785,31.485,31.57,2568270.0
2016-06-01,31.46,31.645,31.09,31.625,1605934.0
2016-06-02,31.59,31.82,31.525,31.71,1777744.0
2016-06-03,31.66,31.88,31.46,31.76,1788386.0
2016-06-06,31.79,31.97,31.785,31.85,1439502.0
2016-06-07,31.965,32.36,31.955,32.28,2483238.0
2016-06-08,32.33,32.47,32.205,32.325,1895782.0
2016-06-09,32.165,32.175,31.93,32.125,2191454.0
2016-06-10,31.925,32.035,31.73,31.875,1858072.0
2016-06-13,31.68,31.775,31.575,31.65,1596658.0
2016-06-14,31.58,31.725,31.36,31.43,1570492.0
2016-06-15,31.465,31.685,31.41,31.445,1154568.0
2016-06-16,31.33,31.605,31.21,31.405,2052494.0
2016-06-17,31.4,31.67,31.38,31.545,5596884.0
2016-06-20,31.79,31.94,31.58,31.675,1580734.0
2016-06-21,31.85,32.12,31.675,32.025,1630520.0
2016-06-22,32.05,32.16,31.87,31.92,1999506.0
2016-06-23,32.08,32.265,32.035,32.24,2498818.0
2016-06-24,31.64,32.025,31.35,31.46,4753566.0
2016-06-27,31.365,31.37,30.83,31.065,2357648.0
2016-06-28,31.405,31.665,31.32,31.54,2199814.0
2016-06-29,31.05,31.075,30.255,30.74,8530752.0
2016-06-30,30.84,30.86,30.275,30.46,4447068.0
2016-07-04,30.37,30.68,30.37,30.47,1421564.0
2016-07-05,30.45,30.54,30.14,30.43,2743884.0
2016-07-06,30.385,30.48,29.98,30.425,2793648.0
2016-07-07,30.495,30.53,30.275,30.4,2580652.0
2016-07-08,30.53,30.715,30.465,30.485,2984610.0
2016-07-11,30.68,30.92,30.62,30.79,2342320.0
2016-07-12,30.92,31.0,30.83,30.985,2202792.0
2016-07-13,31.06,31.11,30.775,30.97,1880798.0
2016-07-14,31.14,31.235,30.765,30.765,2282728.0
2016-07-15,30.945,31.035,30.83,30.915,2510686.0
2016-07-18,31.0,31.105,30.885,30.91,1420650.0
2016-07-19,30.935,31.005,30.79,30.905,1174556.0
2016-07-20,30.995,31.15,30.975,31.14,1378616.0
2016-07-21,31.125,31.215,31.025,31.15,1665200.0
2016-07-22,31.2,31.365,31.13,31.34,1073588.0
2016-07-25,31.355,31.37,31.205,31.32,996668.0
2016-07-26,31.34,31.505,31.255,31.45,1490112.0
2016-07-27,31.47,31.54,31.095,31.16,1561790.0
2016-07-28,31.175,31.305,30.925,31.12,1233718.0
2016-07-29,31.02,31.26,30.96,31.135,1218558.0
2016-08-02,30.905,31.035,30.59,30.61,2410050.0
2016-08-03,30.665,30.865,30.64,30.75,959712.0
2016-08-04,30.75,30.845,30.635,30.81,1288390.0
2016-08-05,30.845,31.185,30.82,31.185,1400970.0
2016-08-08,31.295,31.385,31.19,31.33,1338802.0
2016-08-09,31.39,31.565,31.33,31.53,1659322.0
2016-08-10,31.475,31.62,31.39,31.47,1079964.0
2016-08-11,31.55,31.75,31.47,31.6,2050006.0
2016-08-12,31.585,31.585,31.37,31.515,1171046.0
2016-08-15,31.53,31.64,31.45,31.53,629328.0
2016-08-16,31.49,31.495,31.29,31.39,1212404.0
2016-08-17,31.4,31.525,31.305,31.395,1468468.0
2016-08-18,31.345,31.37,31.235,31.295,856820.0
2016-08-19,31.34,31.46,31.12,31.44,1245622.0
2016-08-22,31.34,31.545,31.26,31.545,913922.0
2016-08-23,31.55,31.915,31.55,31.84,2429542.0
2016-08-24,31.935,32.125,31.88,32.02,1638276.0
2016-08-25,32.165,32.735,32.165,32.42,5481074.0
2016-08-26,32.41,32.68,32.4,32.595,2251126.0
2016-08-29,32.61,32.765,32.545,32.72,1872464.0
2016-08-30,32.77,32.95,32.62,32.79,2168292.0
2016-08-31,32.775,32.865,32.47,32.68,1751296.0
2016-09-01,32.585,32.83,32.54,32.685,1542872.0
2016-09-02,32.815,32.92,32.645,32.655,1607646.0
2016-09-06,32.72,32.72,32.495,32.565,1659300.0
2016-09-07,32.565,32.645,32.42,32.605,1705178.0
2016-09-08,32.595,32.63,32.45,32.48,1023380.0
2016-09-09,32.425,32.485,32.115,32.285,1517528.0
2016-09-12,32.12,32.215,31.99,32.095,2357058.0
2016-09-13,31.99,32.005,31.72,31.79,2515578.0
2016-09-14,31.755,31.95,31.725,31.83,1202680.0
2016-09-15,31.87,32.065,31.85,31.935,2050286.0
2016-09-16,31.905,31.935,31.64,31.66,4014650.0
2016-09-19,31.775,31.89,31.61,31.67,2124746.0
2016-09-20,31.845,31.925,31.775,31.775,1463924.0
2016-09-21,31.925,32.165,31.88,32.145,2731166.0
2016-09-22,32.265,32.385,32.185,32.275,1643770.0
2016-09-23,32.245,32.305,31.965,32.12,1710038.0
2016-09-26,32.085,32.12,31.795,31.94,1858392.0
2016-09-27,31.89,32.115,31.775,31.955,1438212.0
2016-09-28,32.035,32.195,31.99,32.175,1348556.0
2016-09-29,32.185,32.275,32.035,32.1,1330854.0
2016-09-30,32.21,32.44,32.185,32.315,3564534.0
2016-10-03,32.225,32.355,32.035,32.09,1984004.0
2016-10-04,32.115,32.15,31.685,31.825,2647020.0
2016-10-05,31.8,32.07,31.675,31.755,1472202.0
2016-10-06,31.775,31.88,31.59,31.67,2017092.0
2016-10-07,31.685,31.745,31.555,31.705,1749880.0
2016-10-11,31.655,31.75,31.53,31.62,1238932.0
2016-10-12,31.61,31.895,31.565,31.775,1606414.0
2016-10-13,31.615,31.88,31.505,31.88,2311466.0
2016-10-14,31.975,32.18,31.8,31.86,1936474.0
2016-10-17,31.87,31.955,31.735,31.825,1019966.0
2016-10-18,31.93,32.21,31.905,32.105,2021944.0
2016-10-19,32.145,32.16,32.055,32.085,2008636.0
2016-10-20,32.115,32.15,31.975,31.99,3534124.0
2016-10-21,31.88,32.035,31.82,31.955,1906574.0
2016-10-24,32.07,32.08,31.94,32.01,1122122.0
2016-10-25,31.995,32.03,31.85,31.93,1493378.0
2016-10-26,31.845,32.085,31.845,31.98,1463070.0
2016-10-27,32.045,32.18,31.955,32.02,1494350.0
2016-10-28,32.035,32.18,31.94,32.075,1698530.0
2016-10-31,32.06,32.175,31.915,31.925,2091574.0
2016-11-01,31.94,31.98,31.405,31.53,3310218.0
2016-11-02,31.45,31.485,30.98,31.055,2462332.0
2016-11-03,31.13,31.27,31.01,31.14,1405404.0
2016-11-04,31.14,31.25,31.005,31.185,1865594.0
2016-11-07,31.445,31.76,31.44,31.695,1836626.0
2016-11-08,31.68,31.815,31.545,31.75,1182858.0
2016-11-09,31.46,32.2,31.45,32.085,2348910.0
2016-11-10,32.275,32.705,32.26,32.47,3319224.0
2016-11-11,32.47,32.635,32.105,32.4,1386654.0
2016-11-14,32.48,32.68,32.455,32.63,2162840.0
2016-11-15,32.64,32.77,32.48,32.765,1875454.0
2016-11-16,32.645,32.855,32.57,32.715,1251956.0
2016-11-17,32.715,33.04,32.615,32.88,2072786.0
2016-11-18,32.845,33.135,32.835,33.065,2003208.0
2016-11-21,33.11,33.355,33.085,33.315,2329114.0
2016-11-22,33.355,33.525,33.315,33.4,1721038.0
2016-11-23,33.325,33.57,33.315,33.465,1433762.0
2016-11-24,33.36,33.56,33.355,33.45,522894.0
2016-11-25,33.48,33.675,33.41,33.585,1140606.0
2016-11-28,33.585,33.66,33.475,33.535,2027630.0
2016-11-29,33.535,33.705,33.515,33.675,1777356.0
2016-11-30,33.675,33.76,33.445,33.665,2136632.0
2016-12-01,33.925,34.66,33.83,34.415,4955694.0
2016-12-02,34.415,34.585,34.275,34.465,2468724.0
2016-12-05,34.705,34.72,34.485,34.55,2194544.0
2016-12-06,34.535,34.855,34.5,34.78,2593348.0
2016-12-07,34.78,35.21,34.78,35.19,2504416.0
2016-12-08,35.26,35.685,35.23,35.48,2775752.0
2016-12-09,35.51,35.63,35.45,35.58,1701800.0
2016-12-12,35.5,35.585,35.345,35.38,2016270.0
2016-12-13,35.39,35.68,35.39,35.565,1656524.0
2016-12-14,35.565,35.585,35.32,35.375,1857836.0
2016-12-15,35.33,35.595,35.33,35.45,1608808.0
2016-12-16,35.625,35.64,35.225,35.225,9134734.0
2016-12-19,35.27,35.44,35.23,35.32,1590492.0
2016-12-20,35.545,35.605,35.415,35.445,1840604.0
2016-12-21,35.455,35.58,35.395,35.54,2075806.0
2016-12-22,35.53,35.705,35.395,35.645,1958738.0
2016-12-23,35.65,35.715,35.61,35.61,1089990.0
2016-12-28,35.725,35.745,35.465,35.6,1158572.0
2016-12-29,35.56,35.63,35.365,35.465,1103240.0
2016-12-30,35.495,35.52,35.15,35.195,1118220.0
2017-01-03,35.335,35.605,35.31,35.605,1753858.0
2017-01-04,35.655,35.895,35.61,35.87,2720094.0
2017-01-05,35.87,36.005,35.79,35.915,1568760.0
2017-01-06,35.93,36.005,35.795,35.88,1094352.0
2017-01-09,35.835,35.85,35.595,35.76,1244802.0
2017-01-10,35.71,35.74,35.515,35.555,1809444.0
2017-01-11,35.635,35.67,35.385,35.655,1911422.0
2017-01-12,35.63,35.65,35.355,35.61,1436404.0
2017-01-13,35.655,35.915,35.61,35.7,1560664.0
2017-01-16,35.71,35.755,35.49,35.545,485136.0
2017-01-17,35.5,35.565,35.285,35.455,1683760.0
2017-01-18,35.48,35.675,35.43,35.59,1333334.0
2017-01-19,35.61,35.835,35.52,35.76,1632594.0
2017-01-20,35.815,35.995,35.79,35.925,1889938.0
2017-01-23,35.865,35.905,35.585,35.71,1383048.0
2017-01-24,35.695,35.975,35.45,35.95,1991330.0
2017-01-25,36.005,36.23,36.005,36.11,2297760.0
2017-01-26,36.195,36.4,36.015,36.31,1581152.0
2017-01-27,36.315,36.41,36.25,36.35,1321210.0
2017-01-30,36.29,36.3,35.945,36.06,2076670.0
2017-01-31,35.925,36.015,35.45,35.595,2645720.0
2017-02-01,35.81,35.995,35.595,35.96,1849244.0
2017-02-02,35.97,35.98,35.725,35.85,1412506.0
2017-02-03,35.995,36.39,35.965,36.265,1545612.0
2017-02-06,36.3,36.495,36.07,36.39,1464150.0
2017-02-07,36.38,36.645,36.33,36.59,1343002.0
2017-02-08,36.585,36.61,36.3,36.57,1229396.0
2017-02-09,36.62,36.965,36.53,36.815,1597740.0
2017-02-10,36.875,37.045,36.625,36.975,1435028.0
2017-02-13,37.115,37.245,37.07,37.09,1054234.0
2017-02-14,37.09,37.265,36.96,37.2,1135558.0
2017-02-15,37.225,37.435,37.2,37.385,1747016.0
2017-02-16,37.435,37.52,37.3,37.425,1442040.0
2017-02-17,37.425,37.47,37.225,37.42,1589180.0
2017-02-21,37.48,37.89,37.46,37.74,1883942.0
2017-02-22,37.775,38.01,37.74,37.97,3198772.0
2017-02-23,38.63,38.815,38.07,38.355,3261902.0
2017-02-24,38.16,38.385,37.86,38.07,2831912.0
2017-02-27,37.975,38.125,37.71,37.935,2338506.0
2017-02-28,37.94,38.065,37.46,37.46,2178184.0
2017-03-01,38.06,38.105,37.735,38.05,2121098.0
2017-03-02,38.26,38.335,37.92,38.245,4486430.0
2017-03-03,38.225,38.365,38.1,38.29,1344950.0
2017-03-06,38.145,38.505,37.99,38.405,1315612.0
2017-03-07,38.43,38.615,38.235,38.505,1445186.0
2017-03-08,38.63,38.76,38.46,38.495,1436556.0
2017-03-09,38.53,38.63,38.355,38.43,1369420.0
2017-03-10,38.53,38.63,38.1,38.34,1674978.0
2017-03-13,38.335,38.515,38.205,38.225,2483418.0
2017-03-14,38.225,38.28,38.04,38.225,2205452.0
2017-03-15,38.215,38.295,37.845,37.875,2008974.0
2017-03-16,37.81,38.125,37.81,37.955,1369252.0
2017-03-17,37.9,38.1,37.76,37.79,6503910.0
2017-03-20,37.72,37.8,37.555,37.62,1617844.0
2017-03-21,37.8,37.885,37.28,37.345,2523264.0
2017-03-22,37.225,37.37,36.86,37.28,2166986.0
2017-03-23,37.32,37.935,37.185,37.89,2554742.0
2017-03-24,37.83,38.01,37.55,37.685,2011880.0
2017-03-27,37.425,37.79,37.31,37.77,1989974.0
2017-03-28,37.8,38.15,37.765,38.075,1864162.0
2017-03-29,38.17,38.175,37.955,38.06,1466542.0
2017-03-30,37.955,37.96,36.6,36.945,9446344.0
2017-03-31,37.18,37.42,36.985,37.235,3283120.0
2017-04-03,37.365,37.615,36.985,37.615,2431666.0
2017-04-04,37.45,37.765,37.39,37.63,2436496.0
2017-04-05,37.825,37.865,37.285,37.285,2192888.0
2017-04-06,37.345,37.625,37.195,37.53,1162300.0
2017-04-07,37.43,37.58,37.35,37.535,1510184.0
2017-04-10,37.535,37.565,37.18,37.29,1587078.0
2017-04-11,37.295,37.34,36.9,37.29,1366538.0
2017-04-12,37.34,37.34,36.79,36.82,1796966.0
2017-04-13,36.68,36.79,36.42,36.425,2221284.0
2017-04-17,36.405,36.725,36.38,36.655,1928006.0
2017-04-18,36.6,36.625,36.1,36.425,2123696.0
2017-04-19,36.575,36.745,36.29,36.305,1711046.0
2017-04-20,36.335,36.635,36.325,36.545,1187230.0
2017-04-21,36.585,36.67,36.31,36.365,1873388.0
2017-04-24,36.74,36.845,36.705,36.715,2079834.0
2017-04-25,36.855,37.05,36.8,36.815,2279366.0
2017-04-26,36.935,36.94,35.915,36.02,3566030.0
2017-04-27,35.92,36.145,35.34,35.625,4160946.0
2017-04-28,35.67,36.095,35.61,35.8,1967004.0
2017-05-01,36.03,36.04,35.54,35.58,1748124.0
2017-05-02,35.56,35.63,35.385,35.435,2035720.0
2017-05-03,35.43,35.49,35.245,35.44,1737560.0
2017-05-04,35.345,35.42,34.835,34.865,2979378.0
2017-05-05,35.045,35.455,34.935,35.29,3001194.0
2017-05-08,35.55,35.655,35.305,35.38,2443314.0
2017-05-09,35.555,35.585,35.09,35.185,2132984.0
2017-05-10,35.16,35.4,35.07,35.305,1456550.0
2017-05-11,35.085,35.195,34.75,34.84,2261036.0
2017-05-12,34.815,34.94,34.595,34.785,1868668.0
2017-05-15,34.9,35.105,34.79,35.02,2058126.0
2017-05-16,35.075,35.14,34.71,34.78,1815286.0
2017-05-17,34.59,34.595,34.315,34.455,2538562.0
2017-05-18,34.26,34.75,34.115,34.42,2144170.0
2017-05-19,34.54,34.755,34.5,34.635,1805912.0
2017-05-23,34.84,34.89,34.65,34.73,2918722.0
2017-05-24,34.775,34.78,34.29,34.52,3116062.0
2017-05-25,34.775,34.81,34.11,34.175,3205062.0
2017-05-26,34.225,34.235,34.055,34.215,2725814.0
2017-05-29,34.345,34.63,34.295,34.485,951356.0
2017-05-30,34.355,34.435,34.115,34.185,1410362.0
2017-05-31,34.27,34.305,33.9,34.295,1900410.0
2017-06-01,34.32,34.445,34.04,34.295,1921106.0
2017-06-02,34.255,34.54,34.09,34.3,1521822.0
2017-06-05,34.23,34.42,33.99,34.255,1467728.0
2017-06-06,34.22,34.22,33.98,34.125,2548958.0
2017-06-07,34.215,34.24,33.96,34.055,1411458.0
2017-06-08,34.12,34.36,34.02,34.235,1874310.0
2017-06-09,34.25,34.965,34.21,34.885,2661190.0
2017-06-12,34.9,35.165,34.475,34.675,2009710.0
2017-06-13,34.775,34.78,34.285,34.475,2591314.0
2017-06-14,34.355,34.47,34.11,34.25,2389760.0
2017-06-15,34.15,34.455,33.975,34.42,2193080.0
2017-06-16,34.395,34.63,34.12,34.595,6203886.0
2017-06-19,34.735,34.905,34.63,34.66,2013566.0
2017-06-20,34.675,34.76,34.455,34.465,1511192.0
2017-06-21,34.54,34.565,34.23,34.24,2606884.0
2017-06-22,34.32,34.925,34.26,34.765,3744690.0
2017-06-23,34.93,35.085,34.72,34.87,6309728.0
2017-06-26,34.835,35.025,34.34,34.46,5108176.0
2017-06-27,34.535,34.64,34.395,34.5,2676026.0
2017-06-28,34.655,34.97,34.535,34.95,2821942.0
2017-06-29,35.16,35.225,34.615,34.815,2308682.0
2017-06-30,34.96,34.97,34.47,34.63,1901342.0
2017-07-04,34.93,34.96,34.62,34.88,1093762.0
2017-07-05,34.9,34.98,34.61,34.88,1971032.0
2017-07-06,34.87,35.075,34.795,34.95,1899682.0
2017-07-07,34.96,34.96,34.55,34.855,1721656.0
2017-07-10,34.915,34.985,34.67,34.865,1368576.0
2017-07-11,34.94,34.995,34.67,34.995,1754556.0
2017-07-12,35.16,35.385,34.985,35.295,2807426.0
2017-07-13,35.435,35.59,35.325,35.495,2520810.0
2017-07-14,35.455,35.58,35.34,35.545,2042664.0
2017-07-17,35.545,35.625,35.415,35.455,1470938.0
2017-07-18,35.445,35.505,35.19,35.35,1441154.0
2017-07-19,35.445,35.855,35.36,35.795,2071534.0
2017-07-20,35.955,36.015,35.855,35.88,2037920.0
2017-07-21,35.82,35.84,35.47,35.57,2311770.0
2017-07-24,35.58,35.585,35.34,35.4,1840422.0
2017-07-25,35.615,35.64,35.33,35.335,1813080.0
2017-07-26,35.465,35.515,35.185,35.21,1763258.0
2017-07-27,35.35,35.35,35.08,35.24,2143300.0
2017-07-28,35.245,35.395,35.045,35.35,1665640.0
2017-07-31,35.38,35.705,35.36,35.56,1587582.0
2017-08-01,35.75,35.785,35.325,35.51,1756872.0
2017-08-02,35.515,35.65,35.415,35.6,1638198.0
2017-08-03,35.57,35.785,35.525,35.585,1621404.0
2017-08-04,35.725,35.755,35.525,35.645,1054548.0
2017-08-08,35.78,35.955,35.745,35.91,1781684.0
2017-08-09,35.79,35.89,35.59,35.655,1561676.0
2017-08-10,35.585,35.605,35.065,35.15,2443950.0
2017-08-11,35.125,35.225,34.845,35.085,1872796.0
2017-08-14,35.35,35.695,35.21,35.375,1886336.0
2017-08-15,35.555,35.555,35.25,35.335,1864972.0
2017-08-16,35.485,35.485,35.15,35.18,1623688.0
2017-08-17,35.14,35.33,35.02,35.055,1324888.0
2017-08-18,35.025,35.16,34.785,35.14,2589678.0
2017-08-21,35.16,35.215,35.05,35.07,1374796.0
2017-08-22,35.13,35.205,34.975,34.99,1576858.0
2017-08-23,34.995,35.51,34.935,35.36,2387576.0
2017-08-24,35.695,35.75,34.69,34.69,4734174.0
2017-08-25,34.81,34.925,34.62,34.805,2005922.0
2017-08-28,34.835,34.835,34.545,34.65,2172138.0
2017-08-29,34.54,34.615,34.315,34.355,2669510.0
2017-08-30,34.43,34.59,34.33,34.575,5480094.0
2017-08-31,34.64,34.75,34.385,34.475,2331388.0
2017-09-01,34.615,34.615,34.375,34.435,1360612.0
2017-09-05,34.375,34.395,34.125,34.21,3171566.0
2017-09-06,34.515,34.585,34.175,34.5,3386990.0
2017-09-07,34.515,34.61,34.41,34.445,2073840.0
2017-09-08,34.47,34.595,34.435,34.575,1396612.0
2017-09-11,34.77,34.85,34.7,34.845,1627072.0
2017-09-12,34.925,35.09,34.81,35.065,1639614.0
2017-09-13,35.06,35.3,35.02,35.2,2133138.0
2017-09-14,35.245,35.36,35.205,35.3,1671618.0
2017-09-15,35.295,35.375,35.16,35.25,6251734.0
2017-09-18,35.35,35.36,35.14,35.23,2991736.0
2017-09-19,35.295,35.475,35.255,35.385,2315340.0
2017-09-20,35.45,35.49,35.34,35.49,1884250.0
2017-09-21,35.525,35.81,35.475,35.72,2114928.0
2017-09-22,35.755,36.01,35.735,35.955,2101496.0
2017-09-25,35.99,36.18,35.985,36.16,1963666.0
2017-09-26,36.275,36.275,36.01,36.125,2544304.0
2017-09-27,36.085,36.265,36.04,36.22,2617572.0
2017-09-28,36.18,36.39,36.13,36.285,1870334.0
2017-09-29,36.38,36.515,36.305,36.305,1908524.0
2017-10-02,36.46,36.675,36.345,36.58,2070190.0
2017-10-03,36.66,36.845,36.6,36.845,2068588.0
2017-10-04,36.875,36.91,36.77,36.855,1446042.0
2017-10-05,36.825,37.0,36.805,36.965,1605280.0
2017-10-06,36.97,37.045,36.81,36.95,1640294.0
2017-10-10,36.91,37.19,36.885,37.1,2118780.0
2017-10-11,37.11,37.39,37.105,37.335,1778956.0
2017-10-12,37.37,37.38,37.185,37.185,1708124.0
2017-10-13,37.215,37.37,37.215,37.345,1442846.0
2017-10-16,37.445,37.5,37.29,37.335,1361326.0
2017-10-17,37.42,37.48,37.255,37.335,1869656.0
2017-10-18,37.395,37.605,37.39,37.525,1701432.0
2017-10-19,37.39,37.595,37.37,37.49,1420378.0
2017-10-20,37.645,37.665,37.435,37.44,1476584.0
2017-10-23,37.505,37.595,37.44,37.47,1542806.0
2017-10-24,37.58,37.955,37.44,37.915,2788650.0
2017-10-25,37.92,38.24,37.615,37.81,3488586.0
2017-10-26,37.855,38.005,37.58,37.63,2383266.0
2017-10-27,37.665,37.785,37.445,37.665,1633734.0
2017-10-30,37.73,37.885,37.615,37.76,1688164.0
2017-10-31,37.75,37.875,37.715,37.765,1458810.0
2017-11-01,37.875,37.945,37.71,37.765,1445234.0
2017-11-02,37.765,37.88,37.73,37.815,1164564.0
2017-11-03,37.875,37.96,37.725,37.945,1259252.0
2017-11-06,37.975,38.225,37.96,38.11,1624990.0
2017-11-07,38.115,38.195,37.995,38.125,1261180.0
2017-11-08,38.125,38.135,37.985,38.11,1240220.0
2017-11-09,38.035,38.075,37.91,37.95,1697252.0
2017-11-10,37.955,38.0,37.64,37.725,1356838.0
2017-11-13,37.58,37.665,37.34,37.58,1355490.0
2017-11-14,37.44,37.595,37.395,37.46,1547986.0
2017-11-15,37.29,37.53,37.26,37.515,1345542.0
2017-11-16,37.58,38.015,37.545,37.97,1984156.0
2017-11-17,37.985,38.42,37.975,38.275,2262154.0
2017-11-20,38.29,38.42,38.11,38.275,1705042.0
2017-11-21,38.31,38.37,38.125,38.17,2343398.0
2017-11-22,38.13,38.255,38.025,38.15,1715430.0
2017-11-23,38.16,38.195,38.025,38.095,725640.0
2017-11-24,38.14,38.275,38.11,38.275,997928.0
2017-11-27,38.315,38.41,38.18,38.235,1403024.0
2017-11-28,38.285,38.32,37.985,38.26,2151388.0
2017-11-29,38.25,38.3,37.93,38.175,2387354.0
2017-11-30,38.59,39.48,38.59,39.285,6194570.0
2017-12-01,39.245,40.375,39.24,40.305,5365382.0
2017-12-04,40.38,40.755,39.97,40.02,3769296.0
2017-12-05,40.07,40.16,39.555,39.71,2774836.0
2017-12-06,39.64,39.905,39.46,39.575,2234500.0
2017-12-07,39.625,39.81,39.465,39.725,2270602.0
2017-12-08,39.81,39.9,39.7,39.79,1773918.0
2017-12-11,39.74,39.895,39.685,39.83,1600146.0
2017-12-12,39.875,40.05,39.81,39.955,2264664.0
2017-12-13,40.07,40.115,39.835,39.91,2275522.0
2017-12-14,39.925,40.11,39.705,39.815,2570418.0
2017-12-15,39.89,39.905,39.685,39.715,5451020.0
2017-12-18,39.865,40.165,39.82,40.04,2142138.0
2017-12-19,40.19,40.665,40.19,40.455,2763200.0
2017-12-20,40.735,40.735,40.435,40.64,2725748.0
2017-12-21,40.755,41.14,40.655,41.065,3171124.0
2017-12-22,41.065,41.195,40.885,40.94,2071692.0
2017-12-27,40.83,41.045,40.72,40.94,2612562.0
2017-12-28,40.925,41.14,40.835,41.13,1962200.0
2017-12-29,41.13,41.185,41.005,41.185,1624518.0
2018-01-02,41.11,41.29,41.005,41.14,1603242.0
2018-01-03,41.2,41.445,41.14,41.355,2134508.0
2018-01-04,41.31,41.8,41.275,41.605,2350300.0
2018-01-05,41.625,41.685,41.41,41.67,1378510.0
2018-01-08,41.675,41.705,41.405,41.505,1654486.0
2018-01-09,41.495,41.64,41.425,41.485,1676672.0
2018-01-10,41.485,41.61,41.29,41.375,2050388.0
2018-01-11,41.485,41.535,41.225,41.335,1631380.0
2018-01-12,41.345,41.445,41.115,41.325,2326098.0
2018-01-15,41.34,41.4,41.14,41.14,1251190.0
2018-01-16,41.265,41.265,40.895,41.145,2058094.0
2018-01-17,41.255,41.485,41.15,41.345,2013230.0
2018-01-18,41.415,41.445,41.065,41.105,1786510.0
2018-01-19,41.175,41.26,41.055,41.18,2642854.0
2018-01-22,41.16,41.365,41.035,41.115,2505212.0
2018-01-23,41.075,41.185,40.73,41.135,2242836.0
2018-01-24,41.19,41.24,40.76,41.075,2252950.0
2018-01-25,41.155,41.17,40.86,40.98,2259458.0
2018-01-26,41.005,41.02,40.76,40.935,1534710.0
2018-01-29,40.935,40.935,40.76,40.88,1138506.0
2018-01-30,40.805,40.955,40.72,40.87,1982336.0
2018-01-31,40.855,40.995,40.685,40.955,1647340.0
2018-02-01,40.865,40.9,40.53,40.68,1910888.0
2018-02-02,40.535,40.655,39.99,39.995,2664500.0
2018-02-05,39.405,39.695,38.67,38.925,4452640.0
2018-02-06,38.385,39.19,37.975,39.005,4099874.0
2018-02-07,39.22,39.305,38.93,39.17,2574534.0
2018-02-08,39.21,39.235,38.205,38.205,4151240.0
2018-02-09,38.41,38.41,37.815,38.165,2818806.0
2018-02-12,38.445,38.745,38.175,38.545,1733860.0
2018-02-13,38.325,38.74,38.315,38.555,1564056.0
2018-02-14,38.485,38.985,38.28,38.82,3047482.0
2018-02-15,39.12,39.155,38.615,38.79,1991482.0
2018-02-16,38.835,38.85,38.6,38.65,1247748.0
2018-02-20,38.515,38.845,38.435,38.6,2325800.0
2018-02-21,38.88,39.305,38.79,39.145,3059102.0
2018-02-22,40.165,40.165,38.93,39.3,5043458.0
2018-02-23,39.665,40.0,39.545,39.995,3113398.0
2018-02-26,40.165,40.165,39.745,39.975,2118886.0
2018-02-27,39.975,40.195,39.86,40.09,2160232.0
2018-02-28,40.195,40.295,39.36,39.39,2524724.0
2018-03-01,39.425,39.545,39.1,39.24,2885554.0
2018-03-02,38.99,39.13,38.78,38.885,2847212.0
2018-03-05,38.78,39.19,38.615,39.09,1891020.0
2018-03-06,39.32,39.32,39.025,39.27,1770332.0
2018-03-07,38.995,39.61,38.995,39.29,1880734.0
2018-03-08,39.4,39.62,39.315,39.51,1757092.0
2018-03-09,39.81,39.815,39.395,39.695,1495934.0
2018-03-12,39.725,39.835,39.58,39.65,1181190.0
2018-03-13,39.695,39.95,39.625,39.66,1485700.0
2018-03-14,39.81,39.86,39.615,39.69,1483102.0
2018-03-15,39.7,39.815,39.49,39.575,2432540.0
2018-03-16,39.625,39.795,39.39,39.39,4750326.0
2018-03-19,39.415,39.555,39.175,39.34,1593832.0
2018-03-20,39.435,39.54,39.325,39.425,1609824.0
2018-03-21,39.505,39.845,39.365,39.61,2566086.0
2018-03-22,39.49,39.535,38.885,39.005,3097110.0
2018-03-23,39.06,39.15,38.275,38.34,2968864.0
2018-03-26,38.685,38.685,38.285,38.465,2754652.0
2018-03-27,38.58,38.655,38.275,38.41,3307782.0
2018-03-28,38.365,38.72,38.15,38.395,1929258.0
2018-03-29,38.515,38.72,38.38,38.67,1656010.0
2018-04-02,38.665,38.68,38.11,38.35,1668378.0
2018-04-03,38.475,38.535,38.09,38.23,2087922.0
2018-04-04,37.92,38.1,37.575,38.035,2141424.0
2018-04-05,38.255,38.475,38.08,38.39,1799004.0
2018-04-06,38.22,38.33,37.795,37.885,1913460.0
2018-04-09,38.085,38.355,37.95,38.07,1339684.0
2018-04-10,38.415,38.415,37.985,38.07,1604532.0
2018-04-11,37.995,38.03,37.745,37.77,1589354.0
2018-04-12,37.77,37.855,37.6,37.62,1580174.0
2018-04-13,37.845,37.87,37.415,37.44,1794192.0
2018-04-16,37.685,37.685,37.41,37.58,1396880.0
2018-04-17,37.76,37.795,37.59,37.59,1162152.0
2018-04-18,37.705,37.9,37.61,37.685,1220310.0
2018-04-19,37.72,37.745,37.495,37.575,1524450.0
2018-04-20,37.575,37.74,37.48,37.525,2063316.0
2018-04-23,37.57,37.695,37.51,37.615,1919530.0
2018-04-24,37.74,37.79,37.405,37.49,2335350.0
2018-04-25,37.495,37.75,37.47,37.685,1760748.0
2018-04-26,37.77,38.345,37.72,38.08,2430174.0
2018-04-27,38.175,38.25,38.035,38.125,1034774.0
2018-04-30,38.26,38.27,37.995,38.025,1816054.0
2018-05-01,38.025,38.155,37.855,38.14,1678046.0
2018-05-02,38.21,38.25,38.03,38.085,1767714.0
2018-05-03,38.095,38.145,37.845,38.14,1888872.0
2018-05-04,38.15,38.32,38.04,38.255,1201774.0
2018-05-07,38.33,38.545,38.27,38.54,1406540.0
2018-05-08,38.56,38.705,38.445,38.67,2312432.0
2018-05-09,38.765,38.83,38.325,38.79,2581310.0
2018-05-10,38.855,39.15,38.79,39.015,2071970.0
2018-05-11,39.05,39.205,39.02,39.14,2049500.0
2018-05-14,39.235,39.57,39.185,39.515,1639812.0
2018-05-15,39.505,39.835,39.485,39.63,1614824.0
2018-05-16,39.63,39.745,39.48,39.705,1466996.0
2018-05-17,39.735,39.81,39.55,39.66,1489124.0
2018-05-18,39.685,39.755,39.47,39.545,1548390.0
2018-05-22,39.6,39.865,39.57,39.74,1892578.0
2018-05-23,39.56,39.86,38.765,39.135,4385180.0
2018-05-24,39.165,39.29,38.865,39.14,2724804.0
2018-05-25,39.11,39.28,38.995,39.06,1577242.0
2018-05-28,39.02,39.165,38.915,39.015,701304.0
2018-05-29,38.75,38.84,38.195,38.365,2663162.0
2018-05-30,38.57,38.6,38.125,38.41,1895218.0
2018-05-31,38.425,38.53,38.24,38.495,2054578.0
2018-06-01,38.605,38.645,38.26,38.475,1283816.0
2018-06-04,38.525,38.68,38.285,38.38,176400.0
2018-06-05,38.485,38.575,38.39,38.505,1839890.0
2018-06-06,38.58,39.005,38.535,38.97,2741054.0
2018-06-07,39.045,39.25,38.97,39.035,1900316.0
2018-06-08,39.07,39.2,38.935,39.19,1428796.0
2018-06-11,39.14,39.345,39.09,39.1,1621928.0
2018-06-12,39.18,39.26,39.055,39.195,1760424.0
2018-06-13,39.235,39.43,39.205,39.4,1785524.0
2018-06-14,39.44,39.44,39.165,39.175,1884214.0
2018-06-15,39.145,39.305,39.025,39.165,4120392.0
2018-06-18,39.085,39.29,39.025,39.26,1296360.0
2018-06-19,39.105,39.425,39.09,39.285,2323480.0
2018-06-20,39.405,39.74,39.36,39.63,1770226.0
2018-06-21,39.665,39.82,39.605,39.73,1862350.0
2018-06-22,39.815,40.11,39.73,40.015,1741228.0
2018-06-25,39.99,39.995,39.31,39.435,2445722.0
2018-06-26,39.585,39.76,39.38,39.535,2135258.0
2018-06-27,39.325,39.555,39.3,39.4,1533334.0
2018-06-28,39.285,39.335,39.055,39.25,1436280.0
2018-06-29,39.3,39.48,39.24,39.34,1372708.0
2018-07-03,39.435,39.525,39.215,39.38,1505736.0
2018-07-04,39.43,39.515,39.355,39.395,596792.0
2018-07-05,39.475,39.68,39.395,39.555,1095614.0
2018-07-06,39.475,39.725,39.385,39.645,1160502.0
2018-07-09,39.705,39.945,39.67,39.835,1244508.0
2018-07-10,39.99,40.02,39.72,39.86,1252518.0
2018-07-11,39.73,39.825,39.58,39.785,1142152.0
2018-07-12,39.82,40.0,39.705,39.845,1310290.0
2018-07-13,39.855,39.935,39.695,39.925,1352488.0
2018-07-16,39.9,40.06,39.835,39.985,1125326.0
2018-07-17,39.92,40.07,39.765,40.03,1102202.0
2018-07-18,40.01,40.035,39.78,39.855,1127956.0
2018-07-19,39.875,39.995,39.79,39.875,1759552.0
2018-07-20,39.805,39.93,39.73,39.92,1305360.0
2018-07-23,39.9,40.145,39.87,40.075,1354704.0
2018-07-24,40.075,40.3,40.075,40.165,1843182.0
2018-07-25,40.075,40.39,39.935,40.355,1520282.0
2018-07-26,40.38,40.62,40.315,40.54,1733478.0
2018-07-27,40.515,40.735,40.485,40.64,1578900.0
2018-07-30,40.69,40.86,40.66,40.79,1278814.0
2018-07-31,40.76,40.89,40.705,40.835,1332258.0
2018-08-01,40.89,41.19,40.765,41.08,2450616.0
2018-08-02,40.935,41.245,40.825,41.145,1524584.0
2018-08-03,41.06,41.26,40.93,41.06,1382438.0
2018-08-07,41.225,41.31,40.705,40.85,2191082.0
2018-08-08,40.84,41.12,40.745,40.97,1218392.0
2018-08-09,41.065,41.21,41.0,41.115,1277414.0
2018-08-10,40.935,41.07,40.835,41.01,1471926.0
2018-08-13,41.01,41.255,40.925,41.1,1935520.0
2018-08-14,41.15,41.415,41.14,41.4,1756960.0
2018-08-15,41.195,41.31,41.035,41.19,1616370.0
2018-08-16,41.26,41.59,41.245,41.45,1639074.0
2018-08-17,41.415,41.875,41.365,41.85,2063896.0
2018-08-20,41.895,42.03,41.78,41.895,1327474.0
2018-08-21,41.935,42.115,41.765,41.825,2474408.0
2018-08-22,41.83,41.96,41.75,41.875,1924778.0
2018-08-23,42.07,42.425,42.0,42.105,2965752.0
2018-08-24,42.205,42.245,42.0,42.17,1494018.0
2018-08-27,42.18,42.305,42.095,42.12,2017080.0
2018-08-28,42.225,42.305,42.03,42.18,1786392.0
2018-08-29,42.18,42.31,42.055,42.26,1704696.0
2018-08-30,42.205,42.37,42.08,42.25,2360702.0
2018-08-31,42.19,42.315,41.975,42.07,2158722.0
2018-09-04,42.08,42.225,41.805,42.09,1803202.0
2018-09-05,42.17,42.45,42.115,42.39,2089438.0
2018-09-06,42.355,42.55,42.295,42.415,1892440.0
2018-09-07,42.38,42.395,42.145,42.335,1952396.0
2018-09-10,42.335,42.5,42.305,42.375,1573816.0
2018-09-11,42.365,42.515,42.28,42.495,1532280.0
2018-09-12,42.445,42.54,42.16,42.16,1692706.0
2018-09-13,42.27,42.305,42.045,42.105,1223180.0
2018-09-14,42.15,42.215,42.02,42.16,1072936.0
2018-09-17,42.16,42.27,42.135,42.26,1259520.0
2018-09-18,42.31,42.39,42.2,42.38,1512670.0
2018-09-19,42.37,42.655,42.31,42.49,2024062.0
2018-09-20,42.63,43.07,42.58,42.79,2442022.0
2018-09-21,42.93,42.995,42.72,42.77,3167524.0
2018-09-24,43.0,43.0,42.755,42.855,1452914.0
2018-09-25,42.96,42.975,42.39,42.39,2142540.0
2018-09-26,42.555,42.765,42.43,42.515,2698498.0
2018-09-27,42.555,42.705,42.5,42.545,1748122.0
2018-09-28,42.47,42.5,42.08,42.095,1849364.0
2018-10-01,42.435,42.465,42.02,42.26,1652962.0
2018-10-02,42.25,42.26,41.835,41.985,1690142.0
2018-10-03,42.14,42.17,41.85,42.095,1163972.0
2018-10-04,42.08,42.155,41.78,42.055,1779560.0
2018-10-05,42.025,42.145,41.795,41.915,1203280.0
2018-10-09,41.84,41.94,41.7,41.75,1498482.0
2018-10-10,41.71,41.77,41.19,41.23,2258486.0
2018-10-11,40.88,40.935,40.24,40.24,4633422.0
2018-10-12,40.695,40.745,40.005,40.245,3121034.0
2018-10-15,40.34,40.365,40.05,40.09,1502626.0
2018-10-16,40.25,40.485,40.085,40.485,1734658.0
2018-10-17,40.515,40.63,40.195,40.525,1808644.0
2018-10-18,40.52,40.52,40.135,40.25,1688124.0
2018-10-19,40.345,40.525,40.205,40.255,1758852.0
2018-10-22,40.48,40.48,40.135,40.195,1792998.0
2018-10-23,39.92,40.065,39.54,39.975,2096906.0
2018-10-24,39.94,39.965,39.18,39.26,2816430.0
2018-10-25,39.34,39.625,39.265,39.39,1653578.0
2018-10-26,39.13,39.37,38.715,39.04,2694328.0
2018-10-29,39.345,39.655,38.94,39.055,1752538.0
2018-10-30,39.075,39.51,39.045,39.495,1425314.0
2018-10-31,39.995,39.995,39.495,39.54,1822128.0
2018-11-01,39.645,39.715,39.425,39.62,2542694.0
2018-11-02,39.845,40.16,39.53,39.605,1995372.0
2018-11-05,39.55,39.99,39.55,39.79,1797054.0
2018-11-06,39.79,39.915,39.61,39.915,1921738.0
2018-11-07,40.01,40.135,39.795,39.975,1634470.0
2018-11-08,40.07,40.25,39.965,40.23,1480758.0
2018-11-09,40.16,40.245,39.735,40.08,1700424.0
2018-11-12,39.955,40.0,39.6,39.645,1482088.0
2018-11-13,39.735,40.01,39.735,39.815,1905152.0
2018-11-14,40.02,40.13,39.54,39.77,1689320.0
2018-11-15,39.615,39.95,39.49,39.895,1464724.0
2018-11-16,39.735,39.825,39.555,39.745,1229752.0
2018-11-19,39.76,39.815,39.31,39.495,1673912.0
2018-11-20,39.265,39.265,38.915,39.04,2381408.0
2018-11-21,39.135,39.935,38.97,39.475,2049082.0
2018-11-22,39.525,39.62,39.2,39.355,835124.0
2018-11-23,39.25,39.54,39.05,39.54,1235820.0
2018-11-26,39.53,39.665,39.44,39.575,1644280.0
2018-11-27,39.435,39.965,39.34,39.905,2237408.0
2018-11-28,40.035,40.465,39.94,40.41,2953302.0
2018-11-29,39.78,40.055,38.745,39.115,6278818.0
2018-11-30,39.045,39.045,38.43,38.78,3214154.0
2018-12-03,39.145,39.145,38.435,38.55,3010880.0
2018-12-04,38.435,38.585,38.045,38.115,3630402.0
2018-12-05,38.205,38.455,37.93,38.135,1605676.0
2018-12-06,37.91,37.98,37.11,37.54,5040732.0
2018-12-07,37.65,37.875,37.285,37.38,3232264.0
2018-12-10,37.32,37.505,36.87,37.135,2704418.0
2018-12-11,37.395,37.805,36.71,36.71,3176886.0
2018-12-12,37.145,37.39,36.86,37.04,3821570.0
2018-12-13,37.19,37.565,37.13,37.245,3750068.0
2018-12-14,37.04,37.49,37.04,37.285,3201104.0
2018-12-17,37.22,37.285,36.61,36.7,2498996.0
2018-12-18,36.765,37.005,36.54,36.58,2443588.0
2018-12-19,36.595,36.87,36.225,36.26,3795772.0
2018-12-20,36.195,36.34,35.855,35.93,2865538.0
2018-12-21,36.0,36.205,35.235,35.235,6570140.0
2018-12-24,34.915,35.44,34.885,35.06,2477154.0
2018-12-27,35.785,35.79,35.085,35.63,3397958.0
2018-12-28,35.805,35.96,35.635,35.82,2551912.0
2018-12-31,35.995,36.12,35.705,35.85,1593072.0
2019-01-02,35.61,36.15,35.47,36.065,1750972.0
2019-01-03,35.98,36.14,35.715,35.935,1889252.0
2019-01-04,36.315,36.39,36.095,36.305,1785808.0
2019-01-07,36.535,36.56,36.2,36.495,2131090.0
2019-01-08,36.795,36.85,36.105,36.595,2362678.0
2019-01-09,36.665,37.09,36.65,37.075,2818400.0
2019-01-10,37.055,37.3,36.795,37.3,2357730.0
2019-01-11,37.25,37.665,37.105,37.63,1974300.0
2019-01-14,37.6,37.76,37.3,37.445,2066878.0
2019-01-15,37.515,37.685,37.195,37.655,1677848.0
2019-01-16,37.96,38.1,37.785,38.05,1915606.0
2019-01-17,37.99,38.375,37.955,38.28,1745026.0
2019-01-18,38.44,38.77,38.44,38.675,2311008.0
2019-01-21,38.745,38.78,38.415,38.695,794426.0
2019-01-22,38.695,38.71,38.35,38.69,2066178.0
2019-01-23,38.71,38.865,38.265,38.47,2131674.0
2019-01-24,38.37,38.77,38.25,38.695,2066670.0
2019-01-25,38.855,38.925,38.64,38.865,1453862.0
2019-01-28,38.73,38.955,38.605,38.945,1415428.0
2019-01-29,38.95,39.27,38.89,39.15,1611740.0
2019-01-30,39.31,39.4,39.09,39.21,1777832.0
2019-01-31,39.13,39.33,38.94,39.28,1743552.0
2019-02-01,39.275,39.44,39.185,39.205,1393704.0
2019-02-04,39.27,39.435,39.145,39.245,1705040.0
2019-02-05,39.34,39.545,39.23,39.535,1625298.0
2019-02-06,39.515,39.795,39.495,39.585,1535560.0
2019-02-07,39.575,39.67,39.065,39.115,2746464.0
2019-02-08,39.12,39.26,38.745,39.115,2539640.0
2019-02-11,39.15,39.235,38.89,39.095,1310358.0
2019-02-12,39.155,39.615,39.14,39.58,2123008.0
2019-02-13,39.665,39.83,39.44,39.455,2049420.0
2019-02-14,39.45,39.565,39.285,39.425,1408872.0
2019-02-15,39.53,40.025,39.445,39.855,2411922.0
2019-02-19,39.885,39.97,39.665,39.915,1455874.0
2019-02-20,39.975,40.345,39.865,40.265,2558346.0
2019-02-21,40.195,40.505,40.085,40.165,2116604.0
2019-02-22,40.165,40.435,40.13,40.275,1483612.0
2019-02-25,40.385,40.57,40.37,40.405,1536180.0
2019-02-26,40.385,40.515,40.015,40.02,2887654.0
2019-02-27,40.04,40.465,40.005,40.45,2233888.0
2019-02-28,39.875,40.115,39.205,39.355,6244910.0
2019-03-01,39.485,39.625,39.325,39.45,2518014.0
2019-03-04,39.665,39.94,39.575,39.74,2255070.0
2019-03-05,39.805,39.93,39.64,39.83,1860658.0
2019-03-06,39.835,39.89,39.655,39.77,1983660.0
2019-03-07,39.74,39.795,39.415,39.605,2153098.0
2019-03-08,39.315,39.5,39.315,39.44,2323736.0
2019-03-11,39.48,39.77,39.45,39.65,1773330.0
2019-03-12,39.63,39.785,39.405,39.545,2207874.0
2019-03-13,39.595,39.705,39.455,39.47,1733570.0
2019-03-14,39.545,39.62,39.465,39.55,1255046.0
2019-03-15,39.67,39.935,39.645,39.805,5337126.0
2019-03-18,39.865,40.095,39.775,40.085,1755504.0
2019-03-19,40.18,40.215,39.96,39.96,1907060.0
2019-03-20,39.96,39.96,39.5,39.52,2785204.0
2019-03-21,39.445,39.545,39.24,39.415,2300500.0
2019-03-22,39.26,39.27,38.47,38.53,4478896.0
2019-03-25,38.37,38.555,38.06,38.5,3007636.0
2019-03-26,38.785,38.82,38.14,38.29,4494928.0
2019-03-27,38.085,38.45,38.075,38.115,2787268.0
2019-03-28,37.93,38.23,37.93,38.225,2750766.0
2019-03-29,38.335,38.365,37.71,37.715,2850196.0
2019-04-01,38.065,38.415,37.94,38.415,2630708.0
2019-04-02,38.46,38.615,38.295,38.615,1658882.0
2019-04-03,38.81,38.86,38.63,38.68,2214442.0
2019-04-04,38.755,39.06,38.68,39.02,3126962.0
2019-04-05,39.065,39.12,38.925,39.12,2332280.0
2019-04-08,39.005,39.1,38.835,39.08,2189810.0
2019-04-09,38.895,39.04,38.705,38.975,2217844.0
2019-04-10,38.99,39.055,38.885,38.985,1822620.0
2019-04-11,38.88,39.28,38.86,39.02,2720306.0
2019-04-12,39.235,39.44,39.065,39.27,2753956.0
2019-04-15,39.245,39.445,39.165,39.415,1883464.0
2019-04-16,39.45,39.675,39.365,39.565,2249514.0
2019-04-17,39.645,39.69,39.415,39.605,2806408.0
2019-04-18,39.56,39.685,39.51,39.64,2036880.0
2019-04-22,39.58,39.63,39.35,39.505,1483590.0
2019-04-23,39.505,39.875,39.45,39.745,2731714.0
2019-04-24,39.65,39.77,39.575,39.605,1872074.0
2019-04-25,39.58,39.99,39.47,39.88,2039036.0
2019-04-26,39.835,40.135,39.72,40.09,2023586.0
2019-04-29,40.14,40.385,4.59,40.245,3382858.0
2019-04-30,40.255,40.395,40.13,40.29,1822424.0
2019-05-01,40.28,40.51,40.215,40.405,2703108.0
2019-05-02,40.37,40.485,40.23,40.26,2191178.0
2019-05-03,40.32,40.44,40.24,40.365,2127418.0
2019-05-06,39.92,40.32,39.815,40.265,2645196.0
2019-05-07,39.99,40.2,39.885,39.995,2555280.0
2019-05-08,39.94,40.13,39.855,39.94,2076736.0
2019-05-09,39.84,39.99,39.61,39.705,2848078.0
2019-05-10,39.57,39.655,39.27,39.565,3274846.0
2019-05-13,39.285,39.285,38.97,39.07,3459474.0
2019-05-14,39.105,39.38,38.96,39.21,2991108.0
2019-05-15,39.09,39.32,38.99,39.305,2422214.0
2019-05-16,39.5,39.695,39.355,39.495,2545416.0
2019-05-17,39.34,39.515,39.265,39.515,2395660.0
2019-05-21,39.88,40.265,39.76,40.045,4458210.0
2019-05-22,39.465,39.56,38.255,38.29,9385622.0
2019-05-23,38.215,38.23,36.79,37.1,8518308.0
2019-05-24,37.2,37.565,36.815,37.345,5960306.0
2019-05-27,37.505,37.52,37.215,37.31,1921698.0
2019-05-28,37.31,37.405,36.93,37.03,3383810.0
2019-05-29,37.02,37.065,36.72,36.865,3609870.0
2019-05-30,36.99,37.02,36.575,36.665,2591434.0
2019-05-31,36.43,36.605,35.98,36.605,4139752.0
2019-06-03,36.605,37.19,36.54,36.855,4315556.0
2019-06-04,37.105,37.505,36.975,37.505,3100568.0
2019-06-05,37.53,37.575,37.015,37.095,3676894.0
2019-06-06,37.075,37.125,36.755,36.93,3489302.0
2019-06-07,36.93,37.14,36.915,36.96,2798230.0
2019-06-10,37.165,37.295,37.045,37.08,1514044.0
2019-06-11,37.145,37.255,36.965,36.99,1969036.0
2019-06-12,36.955,36.985,36.58,36.64,2021850.0
2019-06-13,36.715,36.865,36.63,36.765,2101982.0
2019-06-14,36.8,37.11,36.65,36.97,1550980.0
2019-06-17,37.0,37.18,36.925,36.995,1411348.0
2019-06-18,37.06,37.38,37.055,37.27,2294370.0
2019-06-19,37.31,37.465,37.255,37.255,1892722.0
2019-06-20,37.455,37.555,37.23,37.51,5176286.0
2019-06-21,37.49,37.74,37.45,37.54,4248538.0
2019-06-24,37.555,37.715,37.54,37.555,1745982.0
2019-06-25,37.565,37.62,37.25,37.29,2277272.0
2019-06-26,37.365,37.47,37.11,37.165,2027642.0
2019-06-27,37.19,37.255,36.905,36.935,4349180.0
2019-06-28,37.04,37.29,37.02,37.285,1801214.0
2019-07-02,37.56,37.76,37.435,37.705,2716416.0
2019-07-03,37.775,37.83,37.65,37.79,1969646.0
2019-07-04,37.76,37.83,37.625,37.74,779248.0
2019-07-05,37.71,37.975,37.71,37.815,1268098.0
2019-07-08,37.73,37.745,37.48,37.57,1641266.0
2019-07-09,37.58,37.61,37.285,37.4,3433370.0
2019-07-10,37.4,37.705,37.315,37.425,2367766.0
2019-07-11,37.435,37.575,37.325,37.475,1879796.0
2019-07-12,37.47,37.51,37.295,37.34,1779470.0
2019-07-15,37.415,37.44,37.15,37.265,1556320.0
2019-07-16,37.295,37.295,36.985,37.05,2136118.0
2019-07-17,37.02,37.14,36.84,36.855,1971806.0
2019-07-18,36.785,37.08,36.745,37.065,2088220.0
2019-07-19,37.12,37.335,37.11,37.175,1678292.0
2019-07-22,37.185,37.27,36.995,37.205,1225696.0
2019-07-23,37.235,37.495,37.235,37.335,1839844.0
2019-07-24,37.31,37.615,37.235,37.605,1813638.0
2019-07-25,37.605,37.71,37.45,37.58,1590462.0
2019-07-26,37.59,37.705,37.48,37.505,1250220.0
2019-07-29,37.54,37.6,37.42,37.475,1028606.0
2019-07-30,37.4,37.43,37.14,37.43,1807672.0
2019-07-31,37.395,37.705,37.285,37.59,2607554.0
2019-08-01,37.62,37.665,37.06,37.11,2922544.0
2019-08-02,37.05,37.185,36.585,36.86,2494388.0
2019-08-06,36.415,36.6,35.57,36.14,5270366.0
2019-08-07,35.95,36.495,35.52,36.355,2610820.0
2019-08-08,36.61,36.955,36.455,36.695,2251144.0
2019-08-09,36.745,36.865,36.36,36.535,2396144.0
2019-08-12,36.315,36.39,35.905,36.15,2690854.0
2019-08-13,36.02,36.64,35.92,36.395,2310038.0
2019-08-14,36.025,36.155,35.695,35.895,2520538.0
2019-08-15,35.815,35.915,35.315,35.55,2907038.0
2019-08-16,35.93,35.97,35.57,35.855,1695108.0
2019-08-19,36.025,36.345,35.905,36.17,1739822.0
2019-08-20,36.175,36.195,35.735,35.75,2395172.0
2019-08-21,35.965,36.025,35.625,36.025,3003286.0
2019-08-22,36.51,37.305,36.405,36.785,5802732.0
2019-08-23,36.72,36.755,36.11,36.215,2917140.0
2019-08-26,36.495,36.625,36.365,36.51,1982972.0
2019-08-27,36.63,36.725,36.06,36.285,2967922.0
2019-08-28,36.205,37.1,36.205,37.01,3396934.0
2019-08-29,37.255,37.48,37.13,37.245,2852702.0
2019-08-30,37.465,37.475,37.045,37.335,1791226.0
2019-09-03,37.035,37.255,36.8,37.245,2163976.0
2019-09-04,37.335,37.48,36.88,36.905,2400258.0
2019-09-05,37.22,37.5,37.125,37.39,3198152.0
2019-09-06,37.35,37.555,37.31,37.485,1685216.0
2019-09-09,37.615,37.955,37.56,37.81,2080660.0
2019-09-10,37.885,38.28,37.855,38.175,2251382.0
2019-09-11,38.305,38.91,38.275,38.76,3162180.0
2019-09-12,38.74,39.18,38.535,38.93,2580618.0
2019-09-13,39.095,39.555,39.085,39.395,3499616.0
2019-09-16,39.34,39.71,39.195,39.59,2677462.0
2019-09-17,39.515,39.67,39.33,39.605,2424318.0
2019-09-18,39.59,39.875,39.555,39.78,3330326.0
2019-09-19,39.815,40.445,39.805,40.24,5743412.0
2019-09-20,40.335,40.51,40.185,40.225,4487988.0
2019-09-23,40.185,40.22,39.955,40.055,2497502.0
2019-09-24,40.15,40.26,39.61,39.655,3394464.0
2019-09-25,39.655,40.185,39.615,40.025,3631998.0
2019-09-26,40.02,40.15,39.775,39.95,4611630.0
2019-09-27,39.945,40.235,39.88,40.105,2624538.0
2019-09-30,40.135,40.295,40.005,40.095,1830620.0
2019-10-01,40.22,40.345,39.655,39.895,2994046.0
2019-10-02,39.595,39.695,39.005,39.335,3094786.0
2019-10-03,39.245,39.25,38.8,39.145,2569326.0
2019-10-04,39.16,39.45,39.02,39.435,2257552.0
2019-10-07,39.42,39.725,39.35,39.66,1796606.0
2019-10-08,39.4,39.59,39.25,39.365,2383354.0
2019-10-09,39.52,39.855,39.38,39.835,1898196.0
2019-10-10,39.8,40.11,39.79,39.86,2223330.0
2019-10-11,40.095,40.46,40.0,40.31,3080042.0
2019-10-15,40.355,40.68,40.355,40.425,2296456.0
2019-10-16,40.35,40.71,40.35,40.69,2225306.0
2019-10-17,40.715,40.79,40.41,40.535,1850366.0
2019-10-18,40.675,40.79,40.455,40.735,2427396.0
2019-10-21,40.81,40.92,40.695,40.79,2332136.0
2019-10-22,40.83,41.005,40.785,40.87,1709234.0
2019-10-23,40.86,41.1,40.805,41.045,3436824.0
2019-10-24,41.1,41.195,40.685,40.995,2100206.0
2019-10-25,40.85,41.17,40.8,41.11,1824146.0
2019-10-28,41.19,41.265,41.03,41.165,1615030.0
2019-10-29,41.155,41.43,41.095,41.35,1838894.0
2019-10-30,41.315,41.58,41.16,41.525,1587854.0
2019-10-31,41.45,41.5,41.01,41.195,2799516.0
2019-11-01,41.28,41.445,41.21,41.43,1931012.0
2019-11-04,41.565,41.785,41.565,41.64,2248598.0
2019-11-05,41.69,41.99,41.68,41.92,2169798.0
2019-11-06,41.975,42.125,41.895,42.09,1405052.0
2019-11-07,42.185,42.34,42.12,42.175,2051542.0
2019-11-08,42.175,42.31,42.08,42.175,1711478.0
2019-11-11,42.0,42.065,41.935,42.01,1116196.0
2019-11-12,42.0,42.09,41.86,42.025,1197746.0
2019-11-13,41.885,42.01,41.79,41.925,1686716.0
2019-11-14,42.0,42.025,41.855,42.01,1215684.0
2019-11-15,42.035,42.365,41.86,42.305,2144938.0
2019-11-18,42.27,42.395,42.21,42.325,1321698.0
2019-11-19,42.365,42.385,42.075,42.245,1770322.0
2019-11-20,42.105,42.225,41.995,42.025,1971280.0
2019-11-21,42.11,42.19,41.87,42.165,1634750.0
2019-11-22,42.175,42.38,42.035,42.355,1935560.0
2019-11-25,42.39,42.475,42.26,42.33,1757888.0
2019-11-26,42.31,42.33,42.02,42.295,2024178.0
2019-11-27,42.3,42.535,42.255,42.385,1750702.0
2019-11-28,42.31,42.535,42.31,42.465,535662.0
2019-11-29,42.41,42.51,42.285,42.355,1336850.0
2019-12-02,42.355,42.45,42.175,42.245,2099058.0
2019-12-03,42.035,42.08,41.725,41.925,2918408.0
2019-12-04,41.815,42.215,41.785,42.12,2226568.0
2019-12-05,40.705,40.725,39.71,39.94,9225206.0
2019-12-06,40.34,40.525,40.18,40.3,3329046.0
2019-12-09,40.29,40.29,39.945,40.145,2725872.0
2019-12-10,40.03,40.18,39.82,40.0,2116672.0
2019-12-11,39.845,40.05,39.8,39.925,2289250.0
2019-12-12,39.925,40.305,39.895,40.15,2393078.0
2019-12-13,40.275,40.48,40.1,40.14,2639678.0
2019-12-16,40.315,40.53,40.245,40.315,3065578.0
2019-12-17,40.305,40.52,40.14,40.45,2745918.0
2019-12-18,40.35,40.48,40.165,40.25,4240112.0
2019-12-19,40.35,40.485,40.235,40.405,4280714.0
2019-12-20,40.445,40.79,40.445,40.77,3824206.0
2019-12-23,40.8,40.87,40.425,40.465,2582700.0
2019-12-24,40.465,40.51,40.18,40.41,1785544.0
2019-12-27,40.47,40.47,40.17,40.25,5166552.0
2019-12-30,40.235,40.335,40.045,40.19,1600728.0
2019-12-31,40.135,40.245,40.045,40.165,1231694.0
2020-01-02,40.31,40.32,39.9,40.225,1712696.0
2020-01-03,39.96,40.11,39.825,40.09,1568762.0
2020-01-06,39.9,40.1,39.845,39.97,1977100.0
2020-01-07,40.005,40.19,39.87,39.89,1740222.0
2020-01-08,39.97,40.255,39.97,40.12,2725570.0
2020-01-09,40.305,40.47,40.005,40.005,2303074.0
2020-01-10,40.005,40.18,39.92,40.06,1690526.0
2020-01-13,40.07,40.2,39.86,40.195,2485052.0
2020-01-14,40.28,40.28,39.96,39.975,2700904.0
2020-01-15,39.955,40.25,39.9,40.215,1939060.0
2020-01-16,40.3,40.41,40.25,40.365,1901344.0
2020-01-17,40.465,40.57,40.315,40.425,1585752.0
2020-01-20,40.37,40.585,40.335,40.585,1356792.0
2020-01-21,40.51,40.585,40.165,40.19,2649458.0
2020-01-22,40.18,40.525,40.09,40.41,2134692.0
2020-01-23,40.36,40.495,40.195,40.495,1450966.0
2020-01-24,40.51,40.595,40.365,40.495,2009928.0
2020-01-27,40.14,40.445,40.07,40.425,2034576.0
2020-01-28,40.48,40.685,40.415,40.68,1717740.0
2020-01-29,40.7,40.9,40.555,40.61,1616496.0
2020-01-30,40.485,40.65,40.32,40.56,1562346.0
2020-01-31,40.44,40.44,39.985,40.11,2513150.0
2020-02-03,40.19,40.395,40.06,40.06,1473108.0
2020-02-04,40.44,40.605,40.23,40.25,2243250.0
2020-02-05,40.51,40.72,40.445,40.6,2454934.0
2020-02-06,40.715,40.975,40.7,40.975,3114972.0
2020-02-07,40.845,40.98,40.755,40.905,1326430.0
2020-02-10,40.79,41.03,40.755,40.91,1340172.0
2020-02-11,41.005,41.175,40.985,41.075,1634156.0
2020-02-12,41.16,41.25,41.01,41.075,1365756.0
2020-02-13,40.915,41.165,40.885,41.115,1323062.0
2020-02-14,41.11,41.22,40.855,40.9,1588860.0
2020-02-18,40.8,40.83,40.395,40.56,3207692.0
2020-02-19,40.605,40.755,40.495,40.525,1768672.0
2020-02-20,40.52,40.8,40.395,40.6,2443060.0
2020-02-21,40.555,40.635,40.395,40.575,1789410.0
2020-02-24,40.125,40.23,39.875,39.955,3940114.0
2020-02-25,39.955,40.015,39.085,39.405,4371642.0
2020-02-26,39.35,40.155,39.325,39.795,4817648.0
2020-02-27,39.395,39.61,38.64,38.93,4493576.0
2020-02-28,38.265,38.36,37.495,37.97,7456418.0
2020-03-02,37.73,38.565,37.57,38.445,4873644.0
2020-03-03,38.575,38.73,37.725,37.76,6866688.0
2020-03-04,38.16,38.57,37.76,38.56,3175188.0
2020-03-05,37.96,38.215,37.415,37.715,4671060.0
2020-03-06,37.165,37.24,36.66,36.79,6446972.0
2020-03-09,35.22,36.375,31.65,31.765,11748310.0
2020-03-10,33.615,33.615,31.805,32.77,8584594.0
2020-03-11,32.43,32.72,31.745,31.845,7842566.0
2020-03-12,29.735,30.245,26.03,26.39,13992638.0
2020-03-13,28.185,31.39,28.145,31.39,12341296.0
2020-03-16,27.505,30.085,27.19,28.795,7842634.0
2020-03-17,29.24,29.405,27.6,28.03,8814090.0
2020-03-18,27.49,27.975,26.075,26.835,7669770.0
2020-03-19,26.61,27.795,26.17,26.83,7095124.0
2020-03-20,27.67,28.905,26.39,27.24,12769046.0
2020-03-23,27.175,27.225,25.095,25.13,12209596.0
2020-03-24,26.76,27.97,26.345,27.91,6452070.0
2020-03-25,28.265,31.42,27.945,30.345,7827166.0
2020-03-26,30.19,32.04,30.0,30.91,6987986.0
2020-03-27,29.97,30.17,29.095,29.395,7548824.0
2020-03-30,29.4,29.895,28.545,29.895,7523844.0
2020-03-31,29.895,31.16,29.77,31.03,3971136.0
2020-04-01,29.635,30.07,29.37,29.55,3599660.0
2020-04-02,29.615,30.425,29.535,29.9,3256858.0
2020-04-03,30.085,30.13,28.88,28.995,3718384.0
2020-04-06,30.2,30.985,30.02,30.95,3968740.0
2020-04-07,32.465,32.66,31.22,31.465,4186646.0
2020-04-08,31.7,32.355,31.065,32.18,3804202.0
2020-04-09,32.775,33.19,32.165,32.61,3793882.0
2020-04-13,32.835,32.835,31.81,31.885,2037530.0
2020-04-14,32.535,32.535,31.48,31.73,3674124.0
2020-04-15,31.2,31.22,30.425,30.57,3693822.0
2020-04-16,30.825,30.93,29.52,29.535,4204192.0
2020-04-17,30.805,30.805,30.185,30.615,4205808.0
2020-04-20,29.91,31.055,29.555,30.59,3646348.0
2020-04-21,29.895,30.315,29.44,29.44,4667624.0
2020-04-22,30.05,30.235,29.72,29.88,2248522.0
2020-04-23,29.895,30.125,29.52,29.52,3011466.0
2020-04-24,29.58,29.95,29.405,29.895,2489720.0
2020-04-27,30.11,31.02,29.81,31.02,3189550.0
2020-04-28,31.62,31.745,31.14,31.29,3131156.0
2020-04-29,32.135,32.47,31.73,32.32,4065194.0
2020-04-30,32.075,32.075,31.215,31.215,3300052.0
2020-05-01,30.745,30.86,30.375,30.655,3468568.0
2020-05-04,30.435,30.94,30.13,30.94,3861942.0
2020-05-05,31.41,31.69,30.89,31.05,3190990.0
2020-05-06,31.41,31.545,30.81,31.205,2677630.0
2020-05-07,31.415,31.735,30.9,30.97,2506724.0
2020-05-08,31.36,31.565,31.155,31.495,2530114.0
2020-05-11,31.315,31.755,31.155,31.61,1970842.0
2020-05-12,31.75,31.895,31.16,31.165,2116050.0
2020-05-13,31.17,31.19,30.265,30.395,4601546.0
2020-05-14,29.985,30.61,29.395,30.185,3798710.0
2020-05-15,30.015,30.19,29.72,30.0,2358332.0
2020-05-19,31.43,31.495,30.755,30.985,2793474.0
2020-05-20,31.285,31.515,31.125,31.33,2239152.0
2020-05-21,31.23,31.44,30.845,31.26,1899710.0
2020-05-22,31.37,31.37,30.785,31.145,1779598.0
2020-05-25,31.29,31.465,31.19,31.265,1129768.0
2020-05-26,31.745,33.325,31.705,33.27,4310472.0
2020-05-27,33.68,34.74,33.49,34.74,4372694.0
2020-05-28,34.53,34.78,33.87,34.035,4058240.0
2020-05-29,33.66,33.945,33.245,33.41,3067702.0
2020-06-01,33.425,34.5,33.34,34.335,2205778.0
2020-06-02,34.705,35.355,34.63,34.99,2890516.0
2020-06-03,35.575,36.45,35.56,36.12,3359266.0
2020-06-04,36.12,36.51,35.635,36.19,2230908.0
2020-06-05,37.465,37.755,36.79,37.05,2836138.0
2020-06-08,37.465,37.77,37.03,37.415,2582900.0
2020-06-09,36.9,37.72,36.485,37.36,1845210.0
2020-06-10,37.275,37.315,36.51,36.525,3467026.0
2020-06-11,35.155,35.74,34.655,35.015,3541252.0
2020-06-12,35.95,36.14,35.355,35.58,2990626.0
2020-06-15,34.815,35.965,34.77,35.535,2199406.0
2020-06-16,36.33,36.47,35.31,35.915,2804242.0
2020-06-17,35.92,36.085,35.345,35.585,2450060.0
2020-06-18,35.33,35.76,35.15,35.56,2089896.0
2020-06-19,35.885,35.945,35.345,35.38,8119048.0
2020-06-22,35.385,35.595,35.085,35.465,2429602.0
2020-06-23,35.76,35.91,35.42,35.65,2206718.0
2020-06-24,35.43,35.465,34.8,35.06,3151296.0
2020-06-25,34.83,35.325,34.695,35.205,2550186.0
2020-06-26,35.09,35.125,34.38,34.65,6385494.0
2020-06-29,34.74,35.005,34.485,34.65,5253072.0
2020-06-30,34.445,35.1,34.41,34.885,1999976.0
2020-07-02,35.145,35.6,34.905,35.045,1770678.0
2020-07-03,35.115,35.12,34.91,35.035,780252.0
2020-07-06,35.415,35.7,35.275,35.415,2108456.0
2020-07-07,35.145,35.4,35.045,35.12,1709838.0
2020-07-08,35.085,35.25,34.64,35.14,1658390.0
2020-07-09,35.05,35.12,34.475,34.645,1992696.0
2020-07-10,34.67,35.265,34.6,35.225,1705668.0
2020-07-13,35.37,35.75,35.085,35.345,1862998.0
2020-07-14,35.325,35.755,35.13,35.64,2117232.0
2020-07-15,35.925,36.405,35.835,36.015,3122320.0
2020-07-16,35.795,36.39,35.785,36.105,1412544.0
2020-07-17,36.185,36.235,35.93,35.965,1170494.0
2020-07-20,35.925,36.02,35.63,35.865,1273104.0
2020-07-21,35.995,36.375,35.95,36.2,1681070.0
2020-07-22,36.185,36.215,35.9,36.05,1231520.0
2020-07-23,35.95,36.115,35.785,36.03,972584.0
2020-07-24,35.955,36.03,35.78,35.9,1462344.0
2020-07-27,35.755,35.845,35.38,35.815,1290126.0
2020-07-28,35.68,35.79,35.465,35.61,1094732.0
2020-07-29,35.6,35.985,35.445,35.835,1483356.0
2020-07-30,35.45,35.985,35.105,35.985,2056744.0
2020-07-31,35.86,35.91,35.41,35.65,1975546.0
2020-08-04,35.79,36.18,35.505,35.51,2195822.0
2020-08-05,35.625,35.98,35.555,35.965,1568412.0
2020-08-06,35.895,36.195,35.845,36.0,1947986.0
2020-08-07,36.015,36.495,35.855,36.43,1549082.0
2020-08-10,36.525,36.9,36.415,36.885,1702454.0
2020-08-11,37.12,37.555,37.115,37.18,2685742.0
2020-08-12,37.505,37.775,37.465,37.54,2324904.0
2020-08-13,37.48,37.6,37.22,37.28,1830108.0
2020-08-14,37.12,37.655,37.065,37.36,1538854.0
2020-08-17,37.39,37.485,37.215,37.42,1193512.0
2020-08-18,37.415,37.465,37.065,37.145,1334204.0
2020-08-19,37.21,37.745,37.175,37.63,2187704.0
2020-08-20,37.435,37.645,37.28,37.53,1631206.0
2020-08-21,37.475,37.68,37.28,37.66,1545440.0
2020-08-24,37.835,38.28,37.83,38.06,2180712.0
2020-08-25,38.135,38.32,37.925,38.215,2391454.0
2020-08-26,38.33,39.245,38.22,39.24,4065106.0
2020-08-27,39.6,40.305,39.465,39.99,4458278.0
2020-08-28,40.21,40.35,39.845,40.03,2633518.0
2020-08-31,39.945,40.045,39.54,39.815,2273308.0
2020-09-01,39.64,40.1,39.48,40.025,3138276.0
2020-09-02,40.025,40.325,39.93,40.015,1834518.0
2020-09-03,40.165,40.51,39.87,40.095,3530612.0
2020-09-04,40.195,40.445,39.625,40.02,2674680.0
2020-09-08,39.685,39.89,39.315,39.82,2191140.0
2020-09-09,39.905,40.395,39.895,39.945,1783458.0
2020-09-10,40.005,40.01,39.03,39.33,2889208.0
2020-09-11,39.33,39.595,39.295,39.43,1879638.0
2020-09-14,39.575,39.745,39.38,39.51,2022832.0
2020-09-15,39.6,39.81,39.425,39.45,1427944.0
2020-09-16,39.46,39.665,39.295,39.345,1792336.0
2020-09-17,39.03,39.505,39.025,39.395,1798018.0
2020-09-18,39.4,39.4,39.13,39.2,3565758.0
2020-09-21,38.62,39.17,38.275,39.145,2863284.0
2020-09-22,39.195,39.54,39.09,39.175,4453676.0
2020-09-23,39.305,39.75,38.81,38.81,4930074.0
2020-09-24,38.83,39.305,38.675,39.005,2588158.0
2020-09-25,38.78,38.99,38.55,38.91,2024608.0
2020-09-28,39.365,39.935,39.305,39.475,2872930.0
2020-09-29,39.46,39.475,38.735,38.975,4291342.0
2020-09-30,39.03,39.39,38.75,38.825,4053644.0
2020-10-01,38.945,38.98,38.575,38.71,1276974.0
2020-10-02,38.21,39.005,38.18,38.9,1795258.0
2020-10-05,39.135,39.62,38.875,39.49,2189716.0
2020-10-06,39.655,40.005,39.465,39.635,2135480.0
2020-10-07,39.9,40.12,39.83,39.86,1899716.0
2020-10-08,39.97,40.11,39.835,39.98,1304438.0
2020-10-09,39.95,40.0,39.555,39.635,1471534.0
2020-10-13,39.705,39.74,39.105,39.235,1511716.0
2020-10-14,39.275,39.455,39.09,39.12,1102852.0
2020-10-15,38.93,39.43,38.825,39.225,1347894.0
2020-10-16,39.295,39.585,39.155,39.4,1239332.0
2020-10-19,39.455,39.495,38.99,39.06,1547382.0
2020-10-20,39.24,39.455,39.055,39.19,1568174.0
2020-10-21,39.195,39.475,39.06,39.385,1346524.0
2020-10-22,39.44,39.78,39.355,39.585,1403496.0
2020-10-23,39.75,40.04,39.705,39.985,1544308.0
2020-10-26,39.67,39.84,39.09,39.44,2202254.0
2020-10-27,39.3,39.315,38.695,38.835,2159026.0
2020-10-28,38.425,38.62,37.84,37.92,2782010.0
2020-10-29,38.03,38.625,37.61,38.46,1990678.0
2020-10-30,38.425,38.815,38.265,38.765,1844964.0
2020-11-02,39.0,39.205,38.62,39.07,1784288.0
2020-11-03,39.33,39.95,39.28,39.775,2619486.0
2020-11-04,39.71,40.2,39.265,40.005,2223054.0
2020-11-05,40.155,40.275,39.725,39.755,1849076.0
2020-11-06,39.965,40.005,39.375,39.52,1457106.0
2020-11-09,40.59,40.96,39.795,39.85,4831658.0
2020-11-10,40.155,41.245,40.055,41.16,5158430.0
2020-11-11,41.37,41.6,41.21,41.56,2127736.0
2020-11-12,41.33,41.48,41.07,41.32,2248260.0
2020-11-13,41.31,41.675,41.265,41.495,2017448.0
2020-11-16,41.895,42.13,41.795,42.055,2575854.0
2020-11-17,41.795,42.565,41.76,42.475,2855350.0
2020-11-18,42.56,42.89,42.485,42.675,2525150.0
2020-11-19,42.44,42.695,42.38,42.69,1868076.0
2020-11-20,42.545,42.88,42.275,42.88,2294146.0
2020-11-23,42.91,43.295,42.685,42.755,2179032.0
2020-11-24,43.2,43.415,42.97,43.325,3282830.0
2020-11-25,43.21,43.515,42.86,43.485,2443022.0
2020-11-26,43.305,43.58,43.245,43.39,974924.0
2020-11-27,43.3,43.665,43.145,43.355,1524112.0
2020-11-30,43.155,43.28,42.63,42.705,2733886.0
2020-12-01,43.145,43.36,42.91,43.04,2477490.0
2020-12-02,43.03,43.06,42.73,42.935,1803510.0
2020-12-03,42.885,43.16,42.865,43.035,2512226.0
2020-12-04,43.165,43.29,43.02,43.215,1972846.0
2020-12-07,43.13,43.645,42.86,43.645,2297000.0
2020-12-08,43.51,43.68,43.41,43.54,1950612.0
2020-12-09,43.645,43.835,43.53,43.595,2373310.0
2020-12-10,43.495,43.715,43.325,43.6,1864176.0
2020-12-11,43.335,43.575,43.335,43.505,1621718.0
2020-12-14,43.71,43.73,43.125,43.2,3728330.0
2020-12-15,43.295,43.565,43.21,43.255,1745670.0
2020-12-16,43.375,43.515,43.05,43.455,1987928.0
2020-12-17,43.535,43.565,43.12,43.49,4612486.0
2020-12-18,43.515,43.75,43.315,43.68,5818544.0
2020-12-21,43.2,43.64,43.18,43.605,2408908.0
2020-12-22,43.655,43.69,43.37,43.465,3987426.0
2020-12-23,43.53,43.86,43.5,43.79,2086824.0
2020-12-24,43.81,43.81,43.295,43.61,10030260.0
2020-12-29,43.71,43.89,43.3,43.31,3978448.0
2020-12-30,43.45,43.555,43.055,43.085,2341690.0
2020-12-31,43.01,43.335,42.935,42.97,1558194.0
2021-01-04,43.145,43.2,42.465,42.69,2375206.0
2021-01-05,42.595,43.3,42.595,43.14,3571140.0
2021-01-06,43.47,44.13,43.36,43.955,3606546.0
2021-01-07,44.265,44.345,44.06,44.16,2322340.0
2021-01-08,44.32,44.465,44.16,44.465,2276342.0
2021-01-11,44.185,44.69,44.185,44.615,1917042.0
2021-01-12,44.66,44.915,44.555,44.765,2118910.0
2021-01-13,44.73,45.01,44.66,44.99,2188658.0
2021-01-14,45.01,45.14,44.79,45.0,1938488.0
2021-01-15,44.845,45.055,44.785,44.925,1826998.0
2021-01-18,44.9,45.095,44.865,44.97,1018674.0
2021-01-19,45.01,45.15,44.74,44.85,3289296.0
2021-01-20,44.94,44.94,44.42,44.5,1932870.0
2021-01-21,44.46,44.585,44.07,44.145,1807168.0
2021-01-22,43.975,44.155,43.75,43.895,1928494.0
2021-01-25,43.52,43.865,43.355,43.86,1644244.0
2021-01-26,43.92,43.97,43.615,43.815,1408748.0
2021-01-27,43.53,43.595,43.195,43.27,2645046.0
2021-01-28,43.535,43.925,43.16,43.61,1855766.0
2021-01-29,43.365,43.535,42.88,43.07,2291294.0
2021-02-01,43.24,43.475,43.125,43.165,1824632.0
2021-02-02,43.455,43.785,43.35,43.61,1566710.0
2021-02-03,43.59,44.265,43.475,44.225,2207706.0
2021-02-04,44.315,44.65,44.225,44.5,1833168.0
2021-02-05,44.66,44.74,44.485,44.635,1532984.0
2021-02-08,44.755,44.89,44.68,44.795,1337390.0
2021-02-09,44.805,44.88,44.47,44.74,1325474.0
2021-02-10,44.76,44.77,44.485,44.725,1408976.0
2021-02-11,44.7,44.815,44.47,44.65,1161880.0
2021-02-12,44.71,44.98,44.68,44.83,1345124.0
2021-02-16,45.05,45.265,44.97,45.025,2105620.0
2021-02-17,44.955,45.195,44.935,45.065,2094470.0
2021-02-18,44.93,45.245,44.74,45.145,1857310.0
2021-02-19,45.255,45.51,45.16,45.355,2823354.0
2021-02-22,45.37,45.71,45.315,45.485,2130090.0
2021-02-23,45.765,46.31,45.665,46.125,3467520.0
2021-02-24,46.205,46.675,46.04,46.575,3624018.0
2021-02-25,46.97,47.155,46.125,46.635,3464344.0
2021-02-26,46.635,47.12,46.33,46.37,3392444.0
2021-03-01,46.875,47.05,46.275,46.895,2776814.0
2021-03-02,47.02,47.615,46.86,47.415,3537432.0
2021-03-03,47.625,48.09,47.54,47.9,2670744.0
2021-03-04,47.895,48.33,47.525,47.91,3605586.0
2021-03-05,48.22,48.665,48.05,48.425,3788646.0
2021-03-08,48.5,48.885,48.3,48.65,3031192.0
2021-03-09,48.615,48.99,48.36,48.84,2307620.0
2021-03-10,49.11,49.405,49.065,49.21,2452614.0
2021-03-11,49.245,49.405,48.895,48.99,2758756.0
2021-03-12,49.175,49.265,48.975,49.2,1990006.0
2021-03-15,49.21,49.28,48.725,48.97,2055064.0
2021-03-16,48.895,49.19,48.765,49.16,1664574.0
2021-03-17,49.365,49.875,49.32,49.405,2928374.0
2021-03-18,49.64,50.195,49.54,50.075,2671018.0
2021-03-19,49.92,50.145,49.475,50.12,10678034.0
2021-03-22,49.935,50.09,49.72,49.755,2533106.0
2021-03-23,49.725,49.935,49.47,49.48,2248564.0
2021-03-24,49.625,50.025,49.575,49.745,2260798.0
2021-03-25,49.805,50.245,49.795,50.085,3274224.0
2021-03-26,50.305,50.325,49.94,50.045,5449968.0
2021-03-29,49.795,50.04,49.445,49.625,2532628.0
2021-03-30,49.625,49.795,49.465,49.645,1757284.0
2021-03-31,49.525,49.74,49.055,49.2,2008242.0
2021-04-01,49.25,49.54,49.14,49.505,1392198.0
2021-04-05,49.725,49.815,49.575,49.705,1419390.0
2021-04-06,49.9,49.92,49.505,49.65,1172554.0
2021-04-07,49.77,49.84,49.565,49.72,1103406.0
2021-04-08,49.58,49.665,49.37,49.56,1341050.0
2021-04-09,49.64,49.64,49.31,49.545,1371944.0
2021-04-12,49.31,49.885,49.31,49.765,1807772.0
2021-04-13,49.595,49.82,49.425,49.6,1722802.0
2021-04-14,49.685,49.835,49.62,49.745,1415722.0
2021-04-15,49.86,49.91,49.515,49.63,1430794.0
2021-04-16,49.725,49.93,49.7,49.9,1523242.0
2021-04-19,49.855,50.13,49.74,49.815,1459730.0
2021-04-20,49.68,49.78,49.305,49.42,1836766.0
2021-04-21,49.34,49.725,49.285,49.68,1345406.0
2021-04-22,49.665,50.03,49.525,49.99,1660800.0
2021-04-23,49.995,50.655,49.98,50.585,2256026.0
2021-04-26,50.745,51.105,50.46,50.705,1873690.0
2021-04-27,50.765,51.015,50.645,50.865,1282644.0
2021-04-28,50.915,51.14,50.845,50.905,1518010.0
2021-04-29,51.14,51.22,50.985,51.05,1586422.0
2021-04-30,50.92,51.165,50.785,51.09,1639432.0
2021-05-03,51.21,51.54,51.165,51.27,1326890.0
2021-05-04,51.22,51.435,51.14,51.435,1536676.0
2021-05-05,51.45,51.78,51.32,51.765,1580214.0
2021-05-06,51.78,52.135,51.725,52.06,1635618.0
2021-05-07,51.975,52.32,51.91,52.26,1292214.0
2021-05-10,52.24,52.695,52.24,52.285,1682384.0
2021-05-11,51.98,52.41,51.85,52.1,2297624.0
2021-05-12,52.1,52.36,51.875,51.93,2004714.0
2021-05-13,51.89,52.755,51.89,52.68,2250872.0
2021-05-14,52.745,53.09,52.645,52.99,1603278.0
2021-05-17,53.035,53.3,52.835,53.275,1351962.0
2021-05-18,53.34,53.655,53.265,53.305,1739912.0
2021-05-19,53.16,53.675,52.92,53.495,2625654.0
2021-05-20,53.45,53.82,53.21,53.715,2297352.0
2021-05-21,53.83,54.275,53.79,54.115,2706558.0
2021-05-25,54.255,54.64,54.215,54.215,2575912.0
2021-05-26,54.415,54.89,54.135,54.825,2625258.0
2021-05-27,55.215,56.815,55.135,56.41,4346706.0
2021-05-28,56.85,57.175,56.135,56.96,2997596.0
2021-05-31,57.01,57.27,56.165,56.26,2330728.0
2021-06-01,56.66,57.63,56.41,57.49,3860682.0
2021-06-02,57.665,57.97,57.415,57.96,2758882.0
2021-06-03,58.025,58.395,57.975,58.09,2375900.0
2021-06-04,58.14,58.265,57.68,58.05,1663408.0
2021-06-07,58.245,58.275,57.895,58.01,1727848.0
2021-06-08,58.155,58.175,57.75,57.88,1637904.0
2021-06-09,57.91,57.91,57.35,57.735,1684452.0
2021-06-10,58.04,58.125,57.625,57.65,1672810.0
2021-06-11,57.74,57.975,57.59,57.73,1892222.0
2021-06-14,57.705,57.85,57.535,57.73,1450818.0
2021-06-15,57.94,58.41,57.725,58.33,1988618.0
2021-06-16,58.275,59.01,58.255,58.83,2013280.0
2021-06-17,59.025,59.215,58.17,58.17,2616916.0
2021-06-18,57.82,58.155,57.58,57.86,6192788.0
2021-06-21,58.08,58.61,57.875,58.505,1835772.0
2021-06-22,58.635,58.655,58.135,58.39,1505232.0
2021-06-23,58.395,58.71,58.295,58.485,1574960.0
2021-06-24,58.71,58.765,58.265,58.375,2212696.0
2021-06-25,58.395,58.66,58.095,58.135,2920132.0
2021-06-28,58.115,58.135,56.885,57.175,3568946.0
2021-06-29,57.035,57.46,56.67,56.735,2007366.0
2021-06-30,56.58,57.03,56.58,56.99,1472138.0
2021-07-02,57.42,57.55,57.075,57.135,1496076.0
2021-07-05,57.125,57.43,57.065,57.215,667832.0
2021-07-06,57.24,57.275,56.915,57.175,1594246.0
2021-07-07,57.025,57.34,56.815,57.22,1454740.0
2021-07-08,56.685,56.865,56.285,56.715,2298324.0
2021-07-09,57.085,57.58,56.94,57.295,1596324.0
2021-07-12,57.12,57.735,56.98,57.685,1060066.0
2021-07-13,57.695,57.935,57.445,57.865,1323220.0
2021-07-14,57.755,58.09,57.65,57.9,1333684.0
2021-07-15,57.755,58.375,57.695,58.035,1677842.0
2021-07-16,58.245,58.31,57.64,57.685,1244314.0
2021-07-19,57.23,57.275,56.625,56.785,2559870.0
2021-07-20,56.79,57.44,56.625,56.95,1774600.0
2021-07-21,57.19,57.695,57.19,57.575,1232910.0
2021-07-22,57.505,57.605,57.255,57.56,1106802.0
2021-07-23,57.845,58.29,57.745,57.8,1358882.0
2021-07-26,57.735,58.25,57.63,58.22,1404852.0
2021-07-27,58.055,58.6,57.865,58.36,1594766.0
2021-07-28,58.465,58.76,58.26,58.595,1173888.0
2021-07-29,58.71,58.955,58.69,58.89,1362662.0
2021-07-30,58.765,58.955,58.355,58.59,1512326.0
2021-08-03,58.625,58.915,57.755,57.925,2712208.0
2021-08-04,57.62,58.55,57.55,58.25,1846250.0
2021-08-05,58.26,58.705,58.235,58.56,1416800.0
2021-08-06,58.85,59.545,58.795,59.535,2381392.0
2021-08-09,59.37,59.525,59.15,59.38,1110554.0
2021-08-10,59.335,59.665,59.265,59.54,1674186.0
2021-08-11,59.63,59.99,59.54,59.81,1816656.0
2021-08-12,59.855,60.06,59.65,59.97,1257300.0
2021-08-13,60.015,60.335,59.88,60.23,1233404.0
2021-08-16,60.085,60.27,59.71,60.23,1385190.0
2021-08-17,60.07,60.15,59.565,59.735,1658378.0
2021-08-18,59.76,60.06,59.555,59.895,1462100.0
2021-08-19,59.705,59.835,59.205,59.31,2272032.0
2021-08-20,59.37,59.645,59.25,59.615,1520582.0
2021-08-23,59.74,60.03,59.67,60.025,1510962.0
2021-08-24,60.035,60.53,59.85,60.47,1695978.0
2021-08-25,62.315,62.315,60.255,61.13,3235876.0
2021-08-26,61.455,61.725,59.73,59.85,3609426.0
2021-08-27,59.69,60.15,58.88,59.155,3070030.0
2021-08-30,59.15,59.335,58.785,58.795,1966400.0
2021-08-31,58.905,59.335,58.605,58.62,1662354.0
2021-09-01,58.645,58.805,58.165,58.64,1671928.0
2021-09-02,59.085,59.16,58.7,58.845,1336346.0
2021-09-03,58.89,58.965,58.45,58.79,1280090.0
2021-09-07,58.925,59.355,58.925,58.965,1297694.0
2021-09-08,59.005,59.255,58.645,58.815,1749134.0
2021-09-09,58.815,59.47,58.675,59.225,1409176.0
2021-09-10,59.41,59.41,58.965,59.075,1090880.0
2021-09-13,59.33,59.585,59.13,59.365,1110248.0
2021-09-14,59.345,59.475,58.825,58.835,1431510.0
2021-09-15,58.825,59.625,58.595,59.535,1931496.0
2021-09-16,59.49,59.855,59.43,59.795,1642600.0
2021-09-17,59.45,59.965,58.9,58.96,4556424.0
2021-09-20,58.745,58.76,56.96,57.685,4251190.0
2021-09-21,58.03,58.515,57.73,57.73,2620334.0
2021-09-22,58.215,58.36,58.005,58.03,2288746.0
2021-09-23,58.3,59.075,58.24,58.945,1875130.0
2021-09-24,58.915,59.225,58.8,58.9,1348322.0
2021-09-27,59.025,59.505,59.025,59.425,1985608.0
2021-09-28,59.445,59.46,58.14,58.27,3259458.0
2021-09-29,58.355,58.935,58.05,58.135,2995274.0
2021-09-30,58.24,58.36,57.4,57.52,2451672.0
2021-10-01,57.605,58.155,57.33,58.005,2613518.0
2021-10-04,58.005,58.44,57.78,58.135,1242446.0
2021-10-05,58.4,58.87,58.185,58.775,1247772.0
2021-10-06,58.49,58.795,58.21,58.745,1200732.0
2021-10-07,59.095,59.4,58.95,59.2,1812316.0
2021-10-08,59.255,59.7,59.1,59.6,1553792.0
2021-10-12,59.365,59.545,58.955,59.31,1503036.0
2021-10-13,59.355,59.42,58.645,58.95,1567134.0
2021-10-14,59.155,59.635,58.98,59.53,1517276.0
2021-10-15,59.785,60.325,59.765,60.2,2677332.0
2021-10-18,60.31,60.345,59.89,60.31,1400802.0
2021-10-19,60.44,60.575,60.27,60.365,1302178.0
2021-10-20,60.355,60.68,60.155,60.655,1161980.0
2021-10-21,60.64,61.065,60.52,60.71,1215114.0
2021-10-22,60.785,61.195,60.7,61.195,1329212.0
2021-10-25,61.245,61.51,60.91,61.45,1243786.0
2021-10-26,61.535,61.745,61.21,61.64,1328624.0
2021-10-27,61.57,61.66,61.24,61.295,1506790.0
2021-10-28,61.295,61.68,61.09,61.445,1246922.0
2021-10-29,61.32,61.64,61.12,61.26,2079588.0
2021-11-01,61.615,61.655,60.98,61.59,1431020.0
2021-11-02,61.69,61.945,61.415,61.775,1009028.0
2021-11-03,61.815,62.2,61.745,62.11,1521202.0
2021-11-04,62.21,62.365,61.02,61.155,2952970.0
2021-11-05,61.34,61.74,60.44,60.71,3540246.0
2021-11-08,60.925,61.205,60.045,60.2,2267064.0
2021-11-09,60.045,60.595,60.045,60.555,1238788.0
2021-11-10,60.48,60.925,60.48,60.82,1073774.0
2021-11-11,60.94,61.165,60.84,61.015,873240.0
2021-11-12,61.11,61.255,60.68,61.22,1309996.0
2021-11-15,61.255,61.395,60.835,60.93,1802028.0
2021-11-16,60.995,61.065,60.66,60.795,1084326.0
2021-11-17,60.71,60.93,60.45,60.85,1367348.0
2021-11-18,61.015,61.02,60.42,60.53,1255018.0
2021-11-19,60.375,60.375,59.395,60.01,2208114.0
2021-11-22,60.26,60.91,60.14,60.625,1694686.0
2021-11-23,60.96,61.175,60.535,60.84,1768146.0
2021-11-24,60.62,61.01,60.62,60.77,1183994.0
2021-11-25,60.77,60.98,60.62,60.93,795222.0
2021-11-26,59.97,60.035,59.565,59.79,2840906.0
2021-11-29,60.275,60.355,59.38,59.395,1558752.0
2021-11-30,59.155,59.21,57.97,58.115,3345480.0
2021-12-01,58.985,59.0,57.58,57.63,3002660.0
2021-12-02,57.42,57.51,53.89,56.005,5647324.0
2021-12-03,56.645,57.34,56.28,57.155,3181872.0
2021-12-06,57.5,58.155,57.385,57.65,2396482.0
2021-12-07,57.93,58.255,57.585,57.94,2328004.0
2021-12-08,58.165,58.27,57.735,58.005,1573854.0
2021-12-09,57.825,58.22,57.825,57.845,1486442.0
2021-12-10,57.96,58.25,57.66,57.94,1442258.0
2021-12-13,57.93,58.11,57.53,57.76,2067852.0
2021-12-14,57.67,58.38,57.645,58.075,1548660.0
2021-12-15,58.19,58.765,58.03,58.51,1729208.0
2021-12-16,58.805,59.72,58.76,59.465,2766460.0
2021-12-17,58.91,60.045,58.91,59.155,5007766.0
2021-12-20,58.775,59.07,58.465,59.03,2608912.0
2021-12-21,59.44,59.76,59.425,59.605,2626494.0
2021-12-22,59.635,60.085,59.61,60.055,2230094.0
2021-12-23,60.22,60.625,60.215,60.545,2498642.0
2021-12-24,60.695,60.73,60.46,60.58,3695370.0
2021-12-29,60.65,61.18,60.625,61.0,3646062.0
2021-12-30,61.005,61.29,60.805,60.82,1234828.0
2021-12-31,60.71,60.945,60.485,60.815,946234.0
2022-01-04,61.57,62.115,61.455,61.71,3600094.0
2022-01-05,61.88,62.495,61.88,62.49,3458856.0
2022-01-06,62.525,63.835,62.405,63.81,2723766.0
2022-01-07,63.645,64.7,63.615,64.7,2251516.0
2022-01-10,64.7,64.975,64.185,64.775,2240994.0
2022-01-11,64.7,65.955,64.545,65.945,2153060.0
2022-01-12,65.945,66.45,65.855,66.44,1918278.0
2022-01-13,66.58,67.555,66.49,67.5,2433178.0
2022-01-14,66.99,68.185,66.99,68.09,1967952.0
2022-01-17,68.05,68.685,68.015,68.495,1253850.0
2022-01-18,68.05,68.44,67.64,68.185,2473466.0
2022-01-19,68.05,68.175,67.045,67.36,2863496.0
2022-01-20,67.25,67.665,66.615,66.745,2268648.0
2022-01-21,65.995,66.395,65.66,66.04,2620294.0
2022-01-24,64.965,65.5,64.25,65.27,3430956.0
2022-01-25,64.745,66.085,64.37,65.84,2729292.0
2022-01-26,66.305,67.075,66.08,66.455,2692748.0
2022-01-27,66.735,67.035,65.485,65.735,2264544.0
2022-01-28,65.7,65.73,64.83,65.565,2834898.0
2022-01-31,65.165,65.915,65.045,65.83,1648796.0
2022-02-01,66.08,66.67,65.675,66.605,1540176.0
2022-02-02,66.81,67.6,66.545,67.435,1715390.0
2022-02-03,67.265,67.43,66.895,67.265,1643276.0
2022-02-04,67.33,67.855,67.295,67.56,1518682.0
2022-02-07,67.505,68.065,67.445,68.005,1604166.0
2022-02-08,68.255,69.08,68.205,68.65,2430740.0
2022-02-09,68.755,68.835,67.885,68.035,1979184.0
2022-02-10,67.965,68.155,67.17,67.33,1899162.0
2022-02-11,67.205,67.875,66.89,67.31,1971694.0
2022-02-14,67.225,67.35,66.3,66.6,2022486.0
2022-02-15,66.935,67.225,66.615,67.185,1982944.0
2022-02-16,66.915,67.585,66.895,67.19,1743512.0
2022-02-17,66.92,67.325,66.265,66.31,2055794.0
2022-02-18,66.31,66.425,66.03,66.24,1974136.0
2022-02-22,65.81,66.66,65.785,66.61,2104544.0
2022-02-23,66.675,67.02,65.915,66.155,2483212.0
2022-02-24,64.75,64.75,63.075,63.885,4190178.0
2022-02-25,65.89,67.575,65.255,67.475,4336630.0
2022-02-28,66.63,66.8,65.51,66.165,2803636.0
2022-03-01,65.935,66.11,64.685,64.895,2658096.0
2022-03-02,65.265,66.465,65.225,66.095,2351682.0
2022-03-03,66.22,66.57,65.615,65.96,1652640.0
2022-03-04,65.395,65.895,64.98,65.805,2361910.0
2022-03-07,65.275,65.74,64.39,64.465,2618540.0
2022-03-08,64.735,65.52,63.805,64.34,4535444.0
2022-03-09,65.24,66.13,65.0,65.705,1786426.0
2022-03-10,65.3,65.945,65.055,65.685,1768838.0
2022-03-11,65.78,66.405,65.475,65.55,2201230.0
2022-03-14,65.99,66.295,65.285,65.675,2096856.0
2022-03-15,65.785,65.895,64.98,65.65,2383560.0
2022-03-16,66.04,66.825,65.77,66.565,2863408.0
2022-03-17,66.575,66.905,66.26,66.875,2276382.0
2022-03-18,66.695,67.505,66.52,67.385,8962468.0
2022-03-21,67.64,67.755,67.23,67.57,1989628.0
2022-03-22,67.93,68.325,67.595,67.68,3498328.0
2022-03-23,67.43,67.495,65.565,65.61,6513042.0
2022-03-24,66.115,66.16,65.415,65.495,2304892.0
2022-03-25,65.695,66.0,65.33,65.78,1616152.0
2022-03-28,65.8,65.875,65.005,65.175,3966728.0
2022-03-29,65.665,65.93,64.92,65.115,5161372.0
2022-03-30,64.985,65.305,64.465,64.64,1610518.0
2022-03-31,64.525,64.8,63.225,63.225,2274132.0
2022-04-01,63.74,63.98,62.715,63.07,1846768.0
2022-04-04,62.91,63.45,62.685,63.29,1407722.0
2022-04-05,63.03,63.215,62.57,62.645,1815594.0
2022-04-06,62.5,62.5,61.2,61.4,3087568.0
2022-04-07,61.35,61.56,60.555,60.91,3226854.0
2022-04-08,60.99,61.82,60.955,61.14,2037634.0
2022-04-11,61.275,61.81,60.815,60.945,2167048.0
2022-04-12,60.96,61.225,60.15,60.45,1856496.0
2022-04-13,60.275,60.325,59.55,60.24,1532638.0
2022-04-14,60.355,60.6,60.205,60.27,1399270.0
2022-04-18,60.495,60.535,60.085,60.375,1284552.0
2022-04-19,60.475,60.845,60.39,60.825,1707888.0
2022-04-20,60.975,61.9,60.905,61.405,2324868.0
2022-04-21,61.875,62.26,61.125,61.325,1921240.0
2022-04-22,61.26,61.37,60.03,60.12,1736858.0
2022-04-25,59.59,60.135,58.825,59.925,2283386.0
2022-04-26,59.79,60.71,59.43,59.675,2355954.0
2022-04-27,59.625,59.9,58.59,58.865,2361246.0
2022-04-28,59.205,59.975,59.085,59.705,1581112.0
2022-04-29,59.73,60.09,59.125,59.175,1612478.0
2022-05-02,59.21,59.37,58.385,59.1,1500392.0
2022-05-03,59.165,59.86,59.1,59.24,1928636.0
2022-05-04,59.35,59.91,58.88,59.72,1637850.0
2022-05-05,59.645,59.855,58.085,58.375,2075166.0
2022-05-06,58.26,58.4,57.675,58.255,1726404.0
2022-05-09,57.615,58.4,57.225,58.045,2612444.0
2022-05-10,58.125,58.425,57.135,57.405,1910768.0
2022-05-11,57.305,57.815,56.585,56.805,2316414.0
2022-05-12,56.42,56.575,55.705,56.35,2203838.0
2022-05-13,56.7,57.225,56.355,57.2,1613658.0
2022-05-16,57.475,58.005,57.005,57.8,2412285.0
2022-05-17,58.555,58.965,57.74,58.775,2417121.0
2022-05-18,58.355,58.48,57.415,57.525,1900066.0
2022-05-19,56.815,57.765,56.69,57.105,1341058.0
2022-05-20,57.29,57.575,56.415,57.14,2102699.0
2022-05-24,58.0,58.24,57.375,58.05,2201720.0
2022-05-25,58.315,58.98,58.05,58.415,1789293.0
2022-05-26,58.85,58.855,57.14,57.225,3092801.0
2022-05-27,57.49,58.115,57.25,57.65,2604942.0
2022-05-30,58.25,58.525,57.73,58.29,1292266.0
2022-05-31,58.075,58.545,57.755,57.98,2097880.0
2022-06-01,58.415,58.58,57.68,58.265,1769135.0
2022-06-02,58.33,59.18,57.85,59.14,1666256.0
2022-06-03,58.88,59.115,58.35,58.615,1568322.0
2022-06-06,58.9,59.25,58.555,58.59,1167285.0
2022-06-07,58.33,58.8,58.175,58.68,1051018.0
2022-06-08,58.575,58.65,58.125,58.375,1167443.0
2022-06-09,58.24,58.355,57.08,57.105,1583256.0
2022-06-10,56.49,56.615,55.725,56.105,2054088.0
2022-06-13,55.33,55.4,54.3,54.665,2489569.0
2022-06-14,54.64,54.925,53.755,54.15,1957283.0
2022-06-15,54.405,55.255,54.055,54.8,2026868.0
2022-06-16,54.09,54.125,52.75,53.105,2737026.0
2022-06-17,53.15,54.04,53.13,53.455,4243060.0
2022-06-20,53.75,54.58,53.65,54.53,2874118.0
2022-06-21,54.815,54.905,54.33,54.455,3116404.0
2022-06-22,53.955,54.03,53.53,53.565,1858670.0
2022-06-23,53.58,53.675,51.725,51.94,2494033.0
2022-06-24,52.15,52.79,51.99,52.705,2026196.0
2022-06-27,53.06,53.43,52.545,53.18,3607926.0
2022-06-28,53.45,54.22,52.835,53.12,3254933.0
2022-06-29,53.07,53.355,52.675,52.91,1314618.0
2022-06-30,52.3,52.815,51.675,52.785,1634533.0
2022-07-04,52.95,53.5,52.775,52.945,848775.0
2022-07-05,52.41,52.755,51.745,52.7,2133827.0
2022-07-06,52.51,52.765,51.885,52.63,1582213.0
2022-07-07,52.945,53.895,52.9,53.65,1785058.0
2022-07-08,53.83,53.98,53.33,53.65,1108072.0
2022-07-11,53.38,53.57,53.145,53.5,1280690.0
2022-07-12,53.215,53.82,53.105,53.28,1523645.0
2022-07-13,52.9,53.12,52.16,52.35,2319244.0
2022-07-14,51.725,51.885,49.93,50.04,3296761.0
2022-07-15,50.435,50.62,49.845,50.285,2394889.0
2022-07-18,50.885,51.38,50.75,51.0,2099083.0
2022-07-19,51.475,52.505,51.45,52.47,2192638.0
2022-07-20,52.35,52.74,52.235,52.69,1287929.0
2022-07-21,52.605,52.975,52.285,52.945,959139.0
2022-07-22,52.96,53.525,52.775,53.16,1347516.0
2022-07-25,53.195,53.88,53.135,53.44,1050416.0
2022-07-26,53.4,53.71,53.13,53.24,1311810.0
2022-07-27,53.38,54.0,53.29,53.77,1144597.0
2022-07-28,53.805,54.33,53.5,54.175,1213851.0
2022-07-29,54.33,55.17,54.295,54.7,1524927.0
2022-08-02,54.275,54.59,53.975,54.355,1549357.0
2022-08-03,54.68,55.215,54.445,54.825,1356500.0
2022-08-04,54.895,55.03,54.495,54.79,910141.0
2022-08-05,54.86,55.105,54.625,55.095,1171618.0
2022-08-08,55.215,55.275,54.665,54.815,1118454.0
2022-08-09,54.925,54.96,54.285,54.565,1011698.0
2022-08-10,54.945,55.765,54.845,55.635,1661107.0
2022-08-11,55.915,56.42,55.865,56.27,1561028.0
2022-08-12,56.575,56.735,56.26,56.61,1495486.0
2022-08-15,56.47,56.785,56.16,56.775,1493987.0
2022-08-16,56.6,57.885,56.53,57.67,1866210.0
2022-08-17,57.315,57.985,57.205,57.765,1654879.0
2022-08-18,57.875,58.045,57.545,57.805,1034632.0
2022-08-19,57.64,57.72,57.055,57.26,1551744.0
2022-08-22,56.64,56.715,56.245,56.44,1308166.0
2022-08-23,56.28,56.525,55.88,56.28,1318197.0
2022-08-24,55.755,55.975,55.18,55.315,1979974.0
2022-08-25,55.425,55.875,55.035,55.205,1837335.0
2022-08-26,55.41,55.695,54.725,54.835,1739401.0
2022-08-29,54.395,54.49,53.965,54.135,1810032.0
2022-08-30,54.38,54.58,53.39,53.49,1645204.0
2022-08-31,53.215,53.425,52.445,52.445,1808457.0
2022-09-01,52.31,52.31,51.21,51.83,1849527.0
2022-09-02,52.435,52.95,51.945,52.075,1843649.0
2022-09-06,52.265,52.52,51.565,51.81,1353049.0
2022-09-07,51.695,52.42,51.28,52.215,1306331.0
2022-09-08,52.025,53.265,51.835,53.12,1548241.0
2022-09-09,53.57,54.06,53.485,53.87,1360135.0
2022-09-12,54.09,54.71,54.09,54.48,1441218.0
2022-09-13,53.66,54.03,53.315,53.54,1654231.0
2022-09-14,53.67,53.955,53.425,53.595,1191368.0
2022-09-15,53.56,54.455,53.44,54.15,1430037.0
2022-09-16,53.73,53.82,53.255,53.46,2787388.0
2022-09-19,53.195,54.14,53.08,54.05,1059100.0
2022-09-20,53.89,53.94,52.815,53.215,2943840.0
2022-09-21,53.51,53.55,52.715,52.73,2786584.0
2022-09-22,52.945,53.07,52.275,52.52,2569468.0
2022-09-23,51.965,52.04,50.89,51.4,1986029.0
2022-09-26,51.135,51.96,51.035,51.735,2093331.0
2022-09-27,52.155,52.215,50.795,51.265,2817691.0
2022-09-28,51.265,52.435,50.965,52.25,3137447.0
2022-09-29,51.93,52.165,51.24,51.76,3140782.0
2022-09-30,51.88,52.265,51.53,51.755,1838790.0
2022-10-03,51.96,52.94,51.83,52.695,1467744.0
2022-10-04,53.035,54.02,53.03,53.31,2268780.0
2022-10-05,52.815,53.115,52.2,52.585,1906860.0
2022-10-06,52.405,52.55,50.72,51.085,2343282.0
2022-10-07,50.725,50.81,49.8,50.06,2085268.0
2022-10-11,49.645,49.73,47.86,47.96,2539680.0
2022-10-12,47.935,48.635,47.67,48.39,1503855.0
2022-10-13,47.935,49.785,47.37,49.56,2314061.0
2022-10-14,49.85,50.1,49.195,49.56,1504348.0
2022-10-17,50.255,50.955,50.255,50.83,1390734.0
2022-10-18,51.685,51.89,51.015,51.205,1215352.0
2022-10-19,50.92,51.1,50.195,50.565,1152278.0
2022-10-20,50.535,50.845,49.845,50.0,1159446.0
2022-10-21,49.94,50.965,49.715,50.895,1283415.0
2022-10-24,51.205,51.23,50.715,51.075,916774.0
2022-10-25,50.83,51.615,50.675,51.435,1063132.0
2022-10-26,51.48,52.61,51.305,52.05,1732130.0
2022-10-27,52.3,52.55,51.93,52.2,1849433.0
2022-10-28,52.345,52.825,52.145,52.735,1500964.0
2022-10-31,52.67,53.19,52.66,52.96,1426632.0
2022-11-01,53.415,53.61,52.745,52.915,775056.0
2022-11-02,52.85,53.355,52.515,52.575,1368969.0
2022-11-03,52.24,52.55,51.88,52.205,1475998.0
2022-11-04,52.765,53.62,52.585,53.445,1484030.0
2022-11-07,53.86,53.895,53.095,53.475,1017944.0
2022-11-08,53.475,53.77,53.285,53.42,1005433.0
2022-11-09,53.295,53.505,52.685,52.805,1593439.0
2022-11-10,53.8,54.885,53.765,54.73,2619608.0
2022-11-11,54.945,55.45,54.605,55.425,1777589.0
2022-11-14,55.4,55.495,54.97,54.98,1864550.0
2022-11-15,55.365,55.375,53.86,54.07,1987155.0
2022-11-16,54.04,54.235,53.835,54.165,1211948.0
2022-11-17,53.72,54.01,53.54,54.01,1964282.0
2022-11-18,54.355,54.87,54.345,54.405,1602085.0
2022-11-21,54.39,54.815,54.38,54.755,1221233.0
2022-11-22,54.785,55.235,54.785,55.03,1090057.0
2022-11-23,55.115,55.44,54.91,55.415,1482507.0
2022-11-24,55.45,55.605,55.2,55.35,623888.0
2022-11-25,55.38,55.845,55.35,55.725,1090839.0
2022-11-28,55.475,55.765,54.86,55.09,1458831.0
2022-11-29,55.195,55.255,54.515,54.945,1470602.0
2022-11-30,54.86,55.51,54.4,55.46,1946596.0
2022-12-01,53.715,53.86,50.845,51.195,7212563.0
2022-12-02,50.505,51.255,50.265,50.835,3070106.0
2022-12-05,50.845,50.965,49.965,50.35,3931268.0
2022-12-06,50.505,50.675,49.91,50.39,2350507.0
2022-12-07,50.28,50.615,50.025,50.47,2061855.0
2022-12-08,50.545,50.665,49.555,49.82,2551898.0
2022-12-09,49.56,50.205,49.555,50.09,1849842.0
2022-12-12,49.7,49.905,48.705,49.305,3530335.0
2022-12-13,49.715,49.94,48.02,48.32,4786813.0
2022-12-14,48.405,48.85,47.995,48.01,2512517.0
2022-12-15,47.935,48.01,47.405,47.645,3249671.0
2022-12-16,47.32,47.78,47.105,47.455,6634904.0
2022-12-19,47.465,47.865,46.325,46.525,3435608.0
2022-12-20,46.815,47.475,46.59,47.24,4046444.0
2022-12-21,47.755,48.005,47.66,47.8,2132665.0
2022-12-22,47.725,47.795,46.685,47.355,2358353.0
2022-12-23,47.5,47.805,47.22,47.57,4167655.0
2022-12-28,47.56,47.62,46.58,46.745,5148256.0
2022-12-29,46.945,47.89,46.89,47.78,1908758.0
2022-12-30,47.595,47.84,47.42,47.615,1133301.0
2023-01-03,48.02,48.285,47.615,48.16,1920970.0
2023-01-04,48.29,48.84,48.255,48.665,2102714.0
2023-01-05,48.395,48.615,48.05,48.555,1370651.0
2023-01-06,48.655,49.195,48.545,49.17,1692666.0
2023-01-09,49.195,49.62,49.125,49.395,1700860.0
2023-01-10,49.29,49.615,49.29,49.49,1143746.0
2023-01-11,49.595,50.03,49.485,49.785,1750560.0
2023-01-12,49.985,50.45,49.89,50.29,1520886.0
2023-01-13,49.985,50.91,49.925,50.855,1948471.0
2023-01-16,50.85,51.05,50.715,50.925,824360.0
2023-01-17,50.915,51.24,50.76,51.195,1842272.0
2023-01-18,51.29,51.63,50.665,50.76,1972740.0
2023-01-19,50.465,50.77,50.13,50.405,1663933.0
2023-01-20,50.465,50.64,50.16,50.63,2500047.0
2023-01-23,50.64,51.11,50.335,51.02,1841267.0
2023-01-24,50.89,51.05,50.64,50.745,1411018.0
2023-01-25,50.64,51.045,50.48,50.76,2130930.0
2023-01-26,50.875,51.195,50.75,51.1,2316760.0
2023-01-27,51.185,51.725,51.11,51.7,1805482.0
2023-01-30,51.465,51.91,51.465,51.91,1379500.0
2023-01-31,52.005,52.84,51.985,52.805,2237519.0
2023-02-01,52.865,53.29,52.645,53.1,2041985.0
2023-02-02,53.31,53.64,53.055,53.43,1813737.0
2023-02-03,53.63,53.95,53.49,53.69,1837658.0
2023-02-06,53.71,53.74,53.205,53.375,1425726.0
2023-02-07,53.345,54.205,53.17,54.04,1723359.0
2023-02-08,53.9,54.38,53.71,53.84,1197691.0
2023-02-09,54.02,54.28,53.325,53.51,1376021.0
2023-02-10,53.315,53.665,53.09,53.605,1336539.0
2023-02-13,53.575,54.185,53.335,54.065,1424325.0
2023-02-14,54.02,54.42,53.665,54.3,2082634.0
2023-02-15,54.1,54.325,53.985,54.3,1522746.0
2023-02-16,54.14,54.395,53.91,54.1,1645198.0
2023-02-17,54.075,54.515,53.865,54.35,2195924.0
2023-02-21,54.15,54.15,53.28,53.395,2193439.0
2023-02-22,53.3,53.36,52.845,53.28,2117441.0
2023-02-23,53.35,53.585,53.065,53.23,1757889.0
2023-02-24,53.055,54.77,52.89,54.675,4640017.0
2023-02-27,54.88,55.195,54.445,54.54,1783007.0
2023-02-28,54.61,54.665,54.055,54.245,1842474.0
2023-03-01,54.125,54.395,53.525,54.28,1815574.0
2023-03-02,54.1,54.115,53.445,53.925,1871787.0
2023-03-03,54.11,54.875,54.075,54.84,2140758.0
2023-03-06,54.935,55.29,54.63,54.81,1422874.0
2023-03-07,54.775,54.785,53.575,53.665,2303089.0
2023-03-08,53.725,53.855,53.075,53.35,1992049.0
2023-03-09,53.145,53.185,50.935,51.135,3922733.0
2023-03-10,50.855,51.08,50.015,50.17,4731477.0
2023-03-13,49.03,49.735,47.815,49.395,5241453.0
2023-03-14,50.605,50.71,49.43,49.91,3444427.0
2023-03-15,48.785,49.195,48.325,49.18,3448125.0
2023-03-16,48.75,50.275,48.44,49.78,3066978.0
2023-03-17,49.76,49.915,49.335,49.57,4651013.0
2023-03-20,49.65,50.265,49.135,49.36,6632423.0
2023-03-21,50.43,50.57,50.005,50.135,5123752.0
2023-03-22,50.325,50.745,49.865,49.885,3632039.0
2023-03-23,50.03,50.35,49.17,49.31,2203270.0
2023-03-24,49.025,49.345,48.585,49.255,2354937.0
2023-03-27,50.13,50.185,49.485,49.68,4858054.0
2023-03-28,49.91,49.91,49.265,49.415,4496193.0
2023-03-29,49.955,50.2,49.865,50.025,3461476.0
2023-03-30,50.28,50.555,50.05,50.165,1760533.0
2023-03-31,50.42,50.775,50.335,50.58,1744409.0
2023-04-03,50.715,51.065,50.6,50.94,1650815.0
2023-04-04,51.215,51.455,50.32,50.43,1724321.0
2023-04-05,50.22,50.415,50.0,50.155,1515475.0
2023-04-06,50.075,50.37,49.83,50.34,1205555.0
2023-04-10,50.23,50.67,50.155,50.555,956877.0
2023-04-11,50.67,51.145,50.66,50.95,1129338.0
2023-04-12,51.295,51.49,50.83,50.905,1191229.0
2023-04-13,50.96,51.05,50.765,50.925,1047378.0
2023-04-14,51.35,51.72,51.11,51.155,1559652.0
2023-04-17,51.1,51.19,50.52,51.155,2200509.0
2023-04-18,51.28,51.585,51.24,51.315,1398329.0
2023-04-19,51.145,51.63,51.09,51.58,1694272.0
2023-04-20,51.235,51.72,51.235,51.355,1384122.0
2023-04-21,51.28,51.305,50.65,50.925,2259503.0
2023-04-24,50.75,50.905,50.43,50.605,1389573.0
2023-04-25,50.315,50.45,48.985,48.99,3421268.0
2023-04-26,48.985,49.775,48.905,49.415,2789439.0
2023-04-27,49.865,50.085,49.76,50.005,2401535.0
2023-04-28,49.76,50.175,49.67,50.13,1302375.0
2023-05-01,50.2,50.51,49.875,49.9,1383197.0
2023-05-02,49.805,49.865,48.07,48.62,3732426.0
2023-05-03,48.64,49.195,48.55,48.72,1910007.0
2023-05-04,48.54,48.575,47.49,47.67,3477235.0
2023-05-05,48.285,49.14,48.18,49.035,2655865.0
2023-05-08,49.175,49.45,48.8,49.1,1946515.0
2023-05-09,48.57,48.79,48.26,48.69,1735492.0
2023-05-10,49.205,49.255,48.61,49.105,1489820.0
2023-05-11,48.955,49.665,48.69,49.61,1478271.0
2023-05-12,49.805,49.98,49.515,49.805,1385438.0
2023-05-15,49.84,50.385,49.785,50.38,1347081.0
2023-05-16,50.265,50.35,49.32,49.505,1675894.0
2023-05-17,49.725,50.105,49.485,50.07,1289148.0
2023-05-18,50.035,50.12,49.635,49.925,1188711.0
2023-05-19,50.175,50.255,49.37,49.55,1317724.0
2023-05-23,49.55,50.19,49.505,49.645,1483971.0
2023-05-24,49.16,49.38,48.875,49.105,1864962.0
2023-05-25,49.635,50.405,49.515,50.115,4016997.0
2023-05-26,50.14,50.845,50.04,50.785,1775072.0
2023-05-29,50.845,50.935,50.72,50.835,527276.0
2023-05-30,50.785,50.985,50.255,50.335,1474534.0
2023-05-31,50.085,50.245,49.255,49.4,2127214.0
2023-06-01,49.345,49.505,48.69,48.91,2168581.0
2023-06-02,49.275,50.715,49.235,50.625,2626464.0
2023-06-05,50.75,50.75,49.645,49.77,2052490.0
2023-06-06,49.735,50.68,49.68,50.65,1979325.0
2023-06-07,50.59,50.97,50.395,50.66,1606557.0
2023-06-08,50.535,50.83,50.325,50.6,1608726.0
2023-06-09,50.715,50.75,50.245,50.35,1360020.0
2023-06-12,50.22,50.545,50.035,50.3,1256020.0
2023-06-13,50.45,50.73,50.335,50.545,1468271.0
2023-06-14,50.605,51.005,50.54,50.87,1590503.0
2023-06-15,50.935,51.245,50.75,51.205,1524807.0
2023-06-16,51.4,51.685,51.155,51.42,4693358.0
2023-06-19,51.58,51.63,51.27,51.505,450325.0
2023-06-20,51.11,51.41,50.38,50.43,2880870.0
2023-06-21,50.555,50.57,49.91,49.945,3783630.0
2023-06-22,49.775,49.85,49.185,49.285,2162814.0
2023-06-23,49.07,49.105,48.7,48.76,1885285.0
2023-06-26,48.755,49.86,48.745,49.725,2036895.0
2023-06-27,49.805,50.14,49.655,50.04,2006117.0
2023-06-28,50.1,50.325,49.725,50.21,3516434.0
2023-06-29,50.36,50.79,50.28,50.46,1473898.0
2023-06-30,50.735,50.89,50.52,50.7,1837712.0
2023-07-04,50.98,50.99,50.435,50.87,799166.0
2023-07-05,50.65,50.685,50.28,50.585,1226924.0
2023-07-06,50.2,50.215,49.76,50.11,1867795.0
2023-07-07,49.92,50.73,49.905,50.055,1764426.0
2023-07-10,50.02,50.28,49.78,49.86,1177296.0
2023-07-11,49.93,50.09,49.67,49.86,991312.0
2023-07-12,50.245,50.29,49.69,49.965,2026619.0
2023-07-13,50.12,50.935,50.09,50.89,1970721.0
2023-07-14,51.14,51.295,50.675,50.81,1002377.0
2023-07-17,50.65,51.175,50.605,51.17,1253892.0
2023-07-18,51.265,51.86,51.255,51.76,1708053.0
2023-07-19,51.905,52.11,51.65,51.875,1745525.0
2023-07-20,51.985,52.09,51.695,51.955,1517285.0
2023-07-21,51.99,52.075,51.73,51.905,1590172.0
2023-07-24,51.955,52.34,51.73,52.055,1730983.0
2023-07-25,52.155,52.155,51.31,51.455,1824980.0
2023-07-26,51.41,51.99,51.32,51.645,1604076.0
2023-07-27,51.74,52.29,51.41,51.57,1891241.0
2023-07-28,51.95,52.165,51.67,51.895,1208776.0
2023-07-31,51.955,52.315,51.92,52.065,1167108.0
2023-08-01,51.95,51.955,51.095,51.31,1673834.0
2023-08-02,50.87,50.995,50.325,50.925,2148994.0
2023-08-03,50.65,50.755,50.255,50.655,1488280.0
2023-08-04,50.665,51.375,50.605,51.06,1370421.0
2023-08-08,50.87,50.915,50.39,50.55,2129676.0
2023-08-09,50.62,50.7,50.0,50.01,1833466.0
2023-08-10,50.165,50.495,49.985,50.2,1640141.0
2023-08-11,50.145,50.36,50.02,50.2,1081284.0
2023-08-14,50.155,50.175,49.69,49.87,1894616.0
2023-08-15,49.525,49.545,48.265,48.56,3514682.0
2023-08-16,48.405,48.72,48.255,48.605,1797450.0
2023-08-17,48.875,49.005,48.29,48.29,1292298.0
2023-08-18,48.095,48.38,47.965,48.19,1732053.0
2023-08-21,48.27,48.445,47.77,47.895,1359484.0
2023-08-22,48.02,48.085,47.52,47.7,1619923.0
2023-08-23,47.885,48.155,47.7,48.03,1517430.0
2023-08-24,47.975,48.575,47.96,48.335,1541202.0
2023-08-25,48.56,48.835,47.87,48.39,1389295.0
2023-08-28,48.54,48.965,48.48,48.865,1323376.0
2023-08-29,48.855,49.655,48.765,49.535,1836461.0
2023-08-30,49.985,50.09,49.54,49.59,1730605.0
2023-08-31,48.36,48.425,47.725,47.995,5888113.0
2023-09-01,48.2,48.66,48.1,48.55,3004971.0
2023-09-05,48.525,48.8,48.4,48.525,1800493.0
2023-09-06,48.315,48.55,47.96,48.21,1957629.0
2023-09-07,48.055,48.495,47.95,47.965,1438705.0
2023-09-08,47.85,47.94,47.555,47.68,1661328.0
2023-09-11,47.87,48.325,47.59,48.28,1455643.0
2023-09-12,48.405,48.695,48.2,48.495,1415972.0
2023-09-13,48.695,49.14,48.64,48.91,1751695.0
2023-09-14,49.305,49.425,49.045,49.32,1500487.0
2023-09-15,49.23,49.805,49.195,49.805,4733840.0
2023-09-18,49.655,49.78,49.135,49.5,1176687.0
2023-09-19,49.33,49.41,49.075,49.295,1475613.0
2023-09-20,49.41,49.725,49.39,49.44,1061385.0
2023-09-21,49.215,49.375,48.79,48.81,1964746.0
2023-09-22,48.785,49.0,48.425,48.445,2228564.0
2023-09-25,48.345,48.695,48.2,48.445,1360020.0
2023-09-26,48.41,48.62,48.19,48.22,1747642.0
2023-09-27,48.4,48.41,47.17,47.39,2737838.0
2023-09-28,47.37,48.22,47.37,48.055,1745510.0
2023-09-29,48.22,48.32,47.725,47.77,2208270.0
2023-10-02,47.855,47.955,46.795,46.89,1860331.0
2023-10-03,46.59,46.77,45.785,45.885,2592777.0
2023-10-04,46.07,46.425,45.575,46.415,1721599.0
2023-10-05,46.47,46.715,46.075,46.615,1111107.0
2023-10-06,46.395,46.64,45.665,46.55,1795964.0
2023-10-10,46.515,47.205,46.505,47.08,1575900.0
2023-10-11,47.145,47.46,46.825,47.28,1264740.0
2023-10-12,47.205,47.335,46.625,46.945,1200092.0
2023-10-13,47.105,47.38,46.405,46.485,1294167.0
2023-10-16,46.76,47.27,46.57,47.235,1461055.0
2023-10-17,47.045,47.71,47.045,47.5,1417607.0
2023-10-18,47.19,47.26,46.33,46.405,1587675.0
2023-10-19,46.385,46.535,45.83,45.85,2204221.0
2023-10-20,45.685,45.75,44.275,44.32,3815141.0
2023-10-23,44.18,44.69,43.995,44.43,2409770.0
2023-10-24,44.385,44.465,43.615,43.935,2305767.0
2023-10-25,43.725,43.935,43.225,43.91,2534952.0
2023-10-26,43.87,44.41,43.8,44.135,1911068.0
2023-10-27,44.125,44.33,43.56,43.87,1586290.0
2023-10-30,44.33,44.645,44.1,44.445,1510601.0
2023-10-31,44.555,44.665,44.1,44.565,1466752.0
2023-11-01,44.675,44.895,44.42,44.845,2425929.0
2023-11-02,45.195,46.86,45.155,46.77,3169266.0
2023-11-03,47.38,47.61,47.135,47.215,2186782.0
2023-11-06,47.425,47.615,47.005,47.305,1225289.0
2023-11-07,47.18,47.36,46.88,47.105,1126091.0
2023-11-08,47.08,47.305,46.85,47.08,1090217.0
2023-11-09,47.28,47.665,47.125,47.215,1450384.0
2023-11-10,47.38,47.59,47.015,47.36,1041379.0
2023-11-13,47.345,47.71,47.18,47.515,1037425.0
2023-11-14,48.29,48.84,48.23,48.545,2052177.0
2023-11-15,48.745,49.0,48.345,48.765,2364549.0
2023-11-16,48.69,48.95,48.645,48.83,1420962.0
2023-11-17,49.075,49.42,49.03,49.405,1740961.0
2023-11-20,49.46,49.54,49.12,49.475,1416476.0
2023-11-21,49.205,49.605,48.61,48.645,1873555.0
2023-11-22,48.73,49.175,48.475,48.9,1520114.0
2023-11-23,48.94,49.185,48.8,48.885,649721.0
2023-11-24,48.8,49.05,48.685,48.92,1025179.0
2023-11-27,48.755,48.775,48.11,48.18,2804223.0
2023-11-28,47.37,47.98,47.015,47.735,2803231.0
2023-11-29,47.935,48.755,47.82,48.62,2628927.0
2023-11-30,49.62,51.15,49.62,51.115,5152789.0
2023-12-01,50.845,51.715,50.615,51.525,3470834.0
2023-12-04,51.255,51.98,51.18,51.88,1799404.0
2023-12-05,51.755,52.4,51.645,52.38,2200714.0
2023-12-06,52.62,52.92,52.365,52.575,2046117.0
2023-12-07,52.73,52.965,52.41,52.81,1579930.0
2023-12-08,52.845,53.485,52.8,53.255,2358462.0
2023-12-11,53.265,53.295,52.82,53.075,1286679.0
2023-12-12,53.11,53.43,52.81,53.395,1426549.0
2023-12-13,53.34,54.805,53.085,54.705,2961179.0
2023-12-14,55.215,55.925,55.125,55.525,3701156.0
2023-12-15,55.92,55.935,55.305,55.48,6355178.0
2023-12-18,55.48,55.855,55.27,55.5,1586958.0
2023-12-19,55.71,56.695,55.69,56.6,2819322.0
2023-12-20,56.93,57.595,56.79,56.975,4083981.0
2023-12-21,57.22,58.025,57.22,57.685,2621351.0
2023-12-22,57.765,58.71,57.765,58.47,3052109.0
2023-12-27,58.495,59.07,58.495,58.85,2259317.0
2023-12-28,58.79,59.09,58.395,58.68,1950846.0
2023-12-29,58.69,59.05,58.55,58.96,1349972.0
2024-01-02,58.71,59.095,58.495,58.93,1605225.0
2024-01-03,58.645,58.73,58.245,58.375,1819642.0
2024-01-04,58.365,58.96,58.31,58.57,1158942.0
2024-01-05,58.505,59.125,58.365,58.885,1514051.0
2024-01-08,59.005,59.225,58.83,59.2,1414630.0
2024-01-09,58.915,59.08,58.58,58.905,1380729.0
2024-01-10,58.755,59.015,58.21,58.285,1519988.0
2024-01-11,58.1,58.21,57.035,57.34,2384190.0
2024-01-12,57.59,57.84,56.88,57.02,1609263.0
2024-01-15,56.72,57.23,56.585,57.025,634986.0
2024-01-16,56.685,57.35,56.325,57.295,1339662.0
2024-01-17,56.75,57.22,56.545,57.02,1539812.0
2024-01-18,57.14,57.33,56.25,56.37,1760586.0
2024-01-19,56.465,57.14,56.355,57.01,1683946.0
2024-01-22,57.295,57.34,56.32,56.685,1377897.0
2024-01-23,56.915,56.97,56.04,56.36,1795343.0
2024-01-24,56.585,56.97,56.425,56.805,1551298.0
2024-01-25,57.085,57.195,56.675,57.175,1370934.0
2024-01-26,57.15,57.155,56.72,56.87,1136048.0
2024-01-29,56.73,57.35,56.52,57.295,887666.0
2024-01-30,57.295,57.46,56.86,56.925,1024273.0
2024-01-31,56.6,57.025,56.04,56.15,1825633.0
2024-02-01,56.15,56.51,55.455,56.415,1686292.0
2024-02-02,56.315,56.6,56.01,56.49,1468013.0
2024-02-05,56.27,56.27,55.695,56.12,1063449.0
2024-02-06,56.02,56.36,55.745,55.93,1197164.0
2024-02-07,55.89,56.0,55.495,55.725,1077675.0
2024-02-08,55.55,55.66,55.015,55.52,1208972.0
2024-02-09,55.505,56.14,55.41,56.095,1333907.0
2024-02-12,56.11,56.685,56.03,56.63,1235547.0
2024-02-13,55.93,56.25,55.05,55.54,2121847.0
2024-02-14,55.89,56.37,55.89,56.215,1507348.0
2024-02-15,56.36,57.13,56.325,56.88,1791934.0
2024-02-16,56.795,57.27,56.72,57.23,1362769.0
2024-02-20,57.205,58.305,57.155,58.055,2440386.0
2024-02-21,57.84,58.035,57.49,57.805,1239907.0
2024-02-22,58.22,58.485,58.0,58.295,1498412.0
2024-02-23,58.405,58.765,58.175,58.57,1684461.0
2024-02-26,58.56,58.85,57.87,58.045,1388240.0
2024-02-27,58.21,58.375,57.84,58.12,1538200.0
2024-02-28,58.035,58.245,57.84,58.06,1559320.0
2024-02-29,59.145,59.81,58.405,59.345,3125671.0
2024-03-01,60.255,61.02,60.03,60.78,3283456.0
2024-03-04,60.52,61.38,60.455,60.825,1986875.0
2024-03-05,60.855,61.41,60.805,61.24,1876352.0
2024-03-06,61.455,61.685,61.165,61.295,2084269.0
2024-03-07,61.36,61.685,60.945,61.51,1773087.0
2024-03-08,61.675,61.915,61.39,61.84,1623129.0
2024-03-11,61.835,62.035,61.35,61.775,1129855.0
2024-03-12,61.915,62.01,61.685,61.825,1253857.0
2024-03-13,61.895,62.305,61.865,62.11,1613040.0
2024-03-14,62.145,62.285,61.175,61.545,1938842.0
2024-03-15,61.425,61.915,61.29,61.63,5232169.0
2024-03-18,61.74,62.145,61.225,62.075,2029613.0
2024-03-19,62.155,62.46,62.11,62.34,1194267.0
2024-03-20,62.175,62.83,61.925,62.7,1471867.0
2024-03-21,62.84,63.535,62.83,63.285,1796989.0
2024-03-22,63.3,63.56,63.025,63.1,1670261.0
2024-03-25,62.995,63.505,62.99,63.135,2135537.0
2024-03-26,63.295,64.165,63.115,63.165,2431523.0
2024-03-27,63.35,63.63,62.91,63.585,2416792.0
2024-03-28,63.585,64.485,63.49,64.305,2727826.0
2024-04-01,64.045,64.165,63.465,63.98,1731939.0
2024-04-02,63.66,63.92,63.19,63.33,1635809.0
2024-04-03,63.315,63.8,63.125,63.22,1261166.0
2024-04-04,63.54,63.715,62.62,62.77,1792811.0
2024-04-05,62.875,63.465,62.81,63.255,1318001.0
2024-04-08,63.305,63.83,63.285,63.8,1493874.0
2024-04-09,64.045,64.165,63.325,63.81,1288379.0
2024-04-10,63.36,63.37,62.555,62.89,2602912.0
2024-04-11,62.735,62.74,61.99,62.3,1880763.0
2024-04-12,62.06,62.34,61.62,61.945,1487229.0
2024-04-15,62.375,62.62,61.27,61.56,1379739.0
2024-04-16,61.345,61.43,60.53,60.815,1968546.0
2024-04-17,61.095,61.485,60.485,60.68,1226377.0
2024-04-18,60.83,61.205,60.53,60.89,1436796.0
2024-04-19,60.87,61.505,60.805,61.27,1600416.0
2024-04-22,61.43,61.56,60.935,61.17,1333617.0
2024-04-23,61.31,61.495,60.98,61.44,1244423.0
2024-04-24,61.335,61.57,60.85,61.02,3067281.0
2024-04-25,60.615,60.87,60.215,60.645,3587702.0
2024-04-26,60.71,61.255,60.615,61.215,1235899.0
2024-04-29,61.13,61.245,60.45,60.675,1241154.0
2024-04-30,60.465,60.765,60.175,60.175,1050939.0
2024-05-01,60.025,60.775,59.935,60.41,1326574.0
2024-05-02,60.495,60.755,60.205,60.59,923537.0
2024-05-03,60.87,61.525,60.775,61.345,1130597.0
2024-05-06,61.71,61.955,61.17,61.91,1132012.0
2024-05-07,62.22,62.3,61.665,61.665,1012839.0
2024-05-08,61.345,62.535,61.345,62.49,1234949.0
2024-05-09,62.735,62.95,62.47,62.91,1256553.0
2024-05-10,63.21,63.4,62.93,63.255,930139.0
2024-05-13,63.35,63.445,63.03,63.105,968122.0
2024-05-14,63.21,63.425,62.59,62.64,1055652.0
2024-05-15,62.975,63.06,62.685,62.715,1285857.0
2024-05-16,62.8,62.93,62.32,62.385,988520.0
2024-05-17,62.59,63.04,62.435,62.965,1222973.0
2024-05-21,62.47,63.08,62.34,62.76,1405361.0
2024-05-22,62.555,62.63,61.615,62.085,1810069.0
2024-05-23,62.285,62.555,61.61,61.985,1734216.0
2024-05-24,62.0,62.32,61.945,62.17,1423192.0
2024-05-27,62.115,62.44,62.05,62.2,487984.0
2024-05-28,62.05,62.235,61.675,62.0,1488043.0
2024-05-29,61.375,61.385,60.375,60.55,3132883.0
2024-05-30,62.3,65.12,62.16,64.795,5502930.0
2024-05-31,64.795,64.895,61.975,63.285,3595095.0
2024-06-03,63.705,64.015,63.05,63.78,2405114.0
2024-06-04,63.51,63.545,62.975,63.33,1598160.0
2024-06-05,63.555,64.08,62.735,63.2,1892447.0
2024-06-06,63.125,63.435,62.78,63.015,1563469.0
2024-06-07,62.74,63.4,62.66,63.105,1290239.0
2024-06-10,62.95,63.115,62.675,62.845,1429350.0
2024-06-11,62.565,62.6,61.76,61.88,2428260.0
2024-06-12,62.275,63.21,62.18,62.585,2678610.0
2024-06-13,62.37,62.44,61.59,61.77,1795037.0
2024-06-14,61.48,61.485,60.615,61.16,1729061.0
2024-06-17,60.945,61.195,60.67,61.01,1730842.0
2024-06-18,61.01,61.705,60.87,61.47,2043819.0
2024-06-19,61.28,61.695,61.245,61.495,1000972.0
2024-06-20,61.3,61.485,60.655,60.755,2424267.0
2024-06-21,60.57,61.41,60.525,60.905,5949170.0
2024-06-24,61.055,61.995,61.055,61.945,1858372.0
2024-06-25,62.04,62.18,61.48,62.01,1253951.0
2024-06-26,61.71,61.89,61.45,61.76,1377381.0
2024-06-27,61.685,62.275,61.515,62.225,1197374.0
2024-06-28,62.225,62.495,61.62,61.75,1543203.0
2024-07-02,61.65,62.39,61.375,62.37,1800349.0
2024-07-03,62.38,63.035,62.38,62.88,1490018.0
2024-07-04,62.93,63.06,62.795,62.88,271014.0
2024-07-05,62.97,63.055,62.4,62.435,821674.0
2024-07-08,62.55,62.75,62.22,62.5,608342.0
2024-07-09,62.425,62.995,62.18,62.825,1328254.0
2024-07-10,62.89,63.375,62.71,63.375,1470793.0
2024-07-11,63.49,63.89,63.395,63.84,1565427.0
2024-07-12,63.935,64.315,63.535,63.595,1479844.0
2024-07-15,63.81,64.745,63.435,64.735,2789985.0
2024-07-16,64.98,65.36,64.735,65.2,1216826.0
2024-07-17,64.845,65.255,64.75,64.96,884306.0
2024-07-18,65.02,65.435,64.75,65.18,1257124.0
2024-07-19,65.055,65.445,64.79,65.19,1005147.0
2024-07-22,65.405,66.235,65.255,66.155,1396270.0
2024-07-23,66.13,66.565,65.775,66.26,1176059.0
2024-07-24,66.11,66.63,65.635,65.75,1465181.0
2024-07-25,65.675,66.585,65.55,66.345,1343434.0
2024-07-26,66.535,67.38,66.45,67.23,2139576.0
2024-07-29,67.23,67.45,66.7,66.935,1022803.0
2024-07-30,67.135,67.875,67.0,67.4,1491598.0
2024-07-31,67.695,68.13,67.23,67.78,1391294.0
2024-08-01,67.78,67.855,66.395,66.535,1906767.0
2024-08-02,65.465,65.645,64.695,65.53,2357773.0
2024-08-06,63.85,65.285,63.615,65.14,1890095.0
2024-08-07,65.69,65.785,64.555,64.745,1827316.0
2024-08-08,65.17,66.245,65.085,66.005,1405322.0
2024-08-09,66.045,66.565,65.94,66.395,891398.0
2024-08-12,66.415,66.555,65.865,66.155,1062185.0
2024-08-13,66.555,66.65,66.27,66.565,1060736.0
2024-08-14,66.66,67.145,66.535,67.09,1033750.0
2024-08-15,67.4,67.745,67.07,67.145,1447982.0
2024-08-16,67.165,68.38,67.135,68.34,1995672.0
2024-08-19,68.34,69.14,68.34,68.87,1523430.0
2024-08-20,68.635,69.15,68.565,69.07,1061475.0
2024-08-21,69.025,69.335,68.775,69.015,1481907.0
2024-08-22,69.015,69.395,68.74,69.385,1546295.0
2024-08-23,69.44,69.99,69.44,69.81,1999186.0
2024-08-26,69.87,69.925,69.63,69.89,946873.0
2024-08-27,69.795,70.495,69.555,70.365,1856118.0
2024-08-28,70.2,71.13,69.7,69.775,2660084.0
2024-08-29,71.56,74.255,71.5,73.62,5242159.0
2024-08-30,74.085,75.585,73.94,74.765,2714444.0
2024-09-03,74.435,74.995,73.875,74.485,1952183.0
2024-09-04,74.31,75.725,74.085,75.565,2048128.0
2024-09-05,75.905,76.78,75.68,76.62,2856258.0
2024-09-06,76.42,77.575,75.63,76.39,2381626.0
2024-09-09,76.78,77.985,76.78,77.94,2176571.0
2024-09-10,78.06,78.13,77.235,77.87,1627673.0
2024-09-11,77.625,78.85,77.605,78.83,1963434.0
2024-09-12,78.83,78.975,78.205,78.5,2196187.0
2024-09-13,78.715,79.4,78.515,79.26,1857006.0
2024-09-16,79.475,79.665,79.0,79.355,1747729.0
2024-09-17,79.535,79.82,79.165,79.495,2457565.0
2024-09-18,79.285,79.36,78.51,78.735,2210040.0
2024-09-19,79.505,79.73,78.745,79.39,3644523.0
2024-09-20,79.675,79.905,78.895,79.42,3966113.0
2024-09-23,79.265,79.325,78.345,78.885,1959790.0
2024-09-24,78.935,79.2,78.385,78.7,1702708.0
2024-09-25,78.8,79.465,78.49,79.38,2734546.0
2024-09-26,79.235,80.195,79.235,79.61,2100775.0
2024-09-27,79.645,80.0,79.36,79.435,1644758.0
2024-09-30,78.945,79.84,78.83,79.61,2757286.0
2024-10-01,79.425,79.63,78.085,78.295,2665168.0
2024-10-02,78.015,78.985,78.015,78.955,1394808.0
2024-10-03,79.495,79.495,77.825,78.025,1764666.0
2024-10-04,78.69,79.015,78.36,78.44,1313761.0
2024-10-07,78.505,78.83,77.835,78.225,1006829.0
2024-10-08,78.13,78.725,78.065,78.725,1171042.0
2024-10-09,78.62,79.35,78.475,79.34,1025193.0
2024-10-10,79.07,79.215,78.15,78.63,2376570.0
2024-10-11,78.785,80.655,78.725,80.49,2865628.0
2024-10-15,80.34,81.47,80.33,81.325,2068471.0
2024-10-16,81.43,82.575,81.43,82.42,2088401.0
2024-10-17,82.525,83.37,82.525,82.96,1961299.0
2024-10-18,82.975,83.44,82.7,82.985,1370229.0
2024-10-21,82.825,83.12,82.43,82.825,1358176.0
2024-10-22,82.39,83.1,82.345,82.89,1065823.0
2024-10-23,82.92,83.46,82.63,83.325,1213099.0
2024-10-24,83.205,83.84,83.14,83.82,1261896.0
2024-10-25,83.84,84.195,83.505,83.795,1635541.0
2024-10-28,83.64,84.735,83.63,84.395,1078765.0
2024-10-29,84.12,84.675,84.065,84.395,1101575.0
2024-10-30,84.06,84.635,83.965,84.485,1051768.0
2024-10-31,84.485,84.495,83.34,83.59,1847125.0
2024-11-01,83.88,84.54,83.795,84.33,1372802.0
2024-11-04,84.245,84.985,83.945,84.37,1284417.0
2024-11-05,84.445,84.81,84.185,84.665,1098570.0
2024-11-06,85.435,85.58,83.85,85.02,2659975.0
2024-11-07,85.32,86.145,85.02,86.04,1907629.0
2024-11-08,85.865,86.095,85.215,85.935,1132890.0
2024-11-11,86.345,86.91,85.995,86.18,1651152.0
2024-11-12,86.51,86.555,85.57,86.26,1660311.0
2024-11-13,86.25,86.77,85.835,86.065,1093619.0
2024-11-14,85.835,86.565,85.23,86.21,1800662.0
2024-11-15,85.915,86.48,84.965,85.885,2253415.0
2024-11-18,85.695,86.24,85.385,86.095,1307363.0
2024-11-19,85.635,86.395,85.27,86.22,1098871.0
2024-11-20,86.69,87.065,86.435,87.055,1633507.0
2024-11-21,86.865,87.7,86.585,87.43,1782459.0
2024-11-22,87.38,87.93,87.055,87.785,1409372.0
2024-11-25,87.85,88.445,87.505,87.725,1781742.0
2024-11-26,87.13,87.68,86.22,87.38,1694946.0
2024-11-27,87.295,87.825,86.93,87.035,1865545.0
2024-11-28,86.815,87.21,86.585,86.77,697084.0
2024-11-29,86.51,87.305,86.47,87.21,945547.0
2024-12-02,87.21,87.42,86.375,86.41,1835332.0
2024-12-03,86.75,87.22,85.46,85.695,2318769.0
2024-12-04,85.7,86.45,85.615,85.95,2192133.0
2024-12-05,87.19,90.395,86.99,89.76,5207833.0
2024-12-06,89.725,90.98,89.57,90.54,3211347.0
2024-12-09,90.385,90.54,89.32,90.07,2895082.0
2024-12-10,90.02,90.7,89.925,90.45,2063218.0
2024-12-11,90.685,91.64,90.655,91.525,2280074.0
2024-12-12,91.23,91.535,90.46,90.585,1642263.0
2024-12-13,90.805,90.895,89.78,90.395,1423444.0
2024-12-16,90.28,90.665,89.865,90.47,1318949.0
2024-12-17,89.99,90.425,89.915,90.32,2397985.0
2024-12-18,90.145,90.205,88.43,88.8,3646932.0
2024-12-19,89.38,89.385,88.065,88.08,2220434.0
2024-12-20,87.805,88.995,87.19,88.765,9209969.0
2024-12-23,88.34,88.985,87.86,88.58,1564827.0
2024-12-24,88.49,88.985,88.415,88.79,2051824.0
2024-12-27,88.335,88.715,87.685,87.91,6063687.0
2024-12-30,87.475,88.52,87.405,88.335,2463573.0
2024-12-31,88.395,88.675,87.95,88.18,844079.0
2025-01-02,88.25,88.56,87.62,87.685,1591249.0
2025-01-03,87.995,88.49,87.375,87.89,1373963.0
2025-01-06,88.005,88.405,87.53,87.83,1551668.0
2025-01-07,88.315,88.52,86.94,87.055,1821620.0
2025-01-08,87.63,88.365,87.105,88.065,2570128.0
2025-01-09,88.2,88.785,88.105,88.785,1489457.0
2025-01-10,88.055,88.22,86.735,86.88,2859980.0
2025-01-13,86.32,86.495,85.7,86.36,1890806.0
2025-01-14,86.465,86.63,85.435,85.96,1901123.0
2025-01-15,86.29,86.91,86.175,86.755,1946793.0
2025-01-16,86.795,87.665,86.755,87.58,1634095.0
2025-01-17,87.815,88.15,87.26,87.92,1952904.0
2025-01-20,87.91,88.18,87.735,87.89,764060.0
2025-01-21,87.985,88.365,87.9,88.22,2049214.0
2025-01-22,88.27,88.93,88.15,88.775,1454654.0
2025-01-23,88.725,90.17,88.59,88.735,1610174.0
2025-01-24,88.6,88.735,88.27,88.445,957920.0
2025-01-27,87.91,88.89,87.91,88.695,1492090.0
2025-01-28,88.735,90.49,88.695,90.09,1577222.0
2025-01-29,89.985,90.375,89.415,89.9,1494202.0
2025-01-30,90.19,90.46,89.51,89.605,1412444.0
2025-01-31,89.605,89.84,88.49,88.785,2403543.0
2025-02-03,78.815,85.805,78.805,84.7,6960311.0
2025-02-04,85.35,86.145,84.855,85.64,2698845.0
2025-02-05,85.74,85.91,84.785,85.6,1666987.0
2025-02-06,85.98,86.24,85.69,85.845,1413442.0
2025-02-07,85.64,86.465,85.245,86.31,1242353.0
2025-02-10,86.32,86.6,84.615,85.195,1719387.0
2025-02-11,84.885,85.465,84.565,85.125,1185583.0
2025-02-12,84.815,85.495,84.43,85.495,1207001.0
2025-02-13,85.465,85.825,84.905,85.39,1175672.0
2025-02-14,85.3,85.75,85.08,85.35,1079638.0
2025-02-18,85.02,85.825,84.795,85.66,1178929.0
2025-02-19,85.515,85.525,84.72,85.26,1369676.0
2025-02-20,85.04,85.245,84.13,84.73,1133567.0
2025-02-21,84.805,84.855,83.81,83.975,1320979.0
2025-02-24,84.06,84.825,83.965,84.455,1041568.0
2025-02-25,85.205,86.22,83.15,83.615,1991039.0
2025-02-26,83.585,84.535,83.525,84.155,1567844.0
2025-02-27,85.34,87.01,83.605,83.815,2224216.0
2025-02-28,83.08,85.02,82.865,85.02,1978301.0
2025-03-03,85.115,85.31,83.13,84.05,2194495.0
2025-03-04,82.905,82.915,80.045,80.59,3821204.0
2025-03-05,80.745,81.5,80.075,80.965,2540716.0
2025-03-06,80.085,80.385,78.455,78.775,2821334.0
2025-03-07,78.55,79.365,77.815,79.055,1954689.0
2025-03-10,77.865,78.26,77.145,77.95,1693286.0
2025-03-11,77.525,78.27,76.515,77.39,2948897.0
2025-03-12,77.61,78.405,77.125,78.0,1553928.0
2025-03-13,77.58,77.68,76.585,77.105,2081450.0
2025-03-14,77.515,78.695,77.03,78.29,1729642.0
2025-03-17,78.32,79.395,78.31,79.24,1258250.0
2025-03-18,79.425,79.425,78.56,78.725,1746282.0
2025-03-19,78.85,79.375,78.725,78.89,2221369.0
2025-03-20,78.62,79.23,78.435,78.66,2259761.0
2025-03-21,78.25,79.005,78.165,78.94,10019975.0
2025-03-24,79.52,80.045,79.405,79.965,1807353.0
2025-03-25,80.26,80.84,80.2,80.365,1237600.0
2025-03-26,80.49,80.88,80.035,80.48,1381859.0
2025-03-27,80.235,80.385,79.08,79.54,2606388.0
2025-03-28,79.265,79.955,78.46,78.905,8691590.0
2025-03-31,78.165,79.845,78.05,79.445,2153416.0
2025-04-01,79.415,80.395,78.52,80.03,1972519.0
2025-04-02,79.415,81.445,79.0,81.385,2458895.0
2025-04-03,80.57,82.66,79.55,81.495,4341105.0
2025-04-04,79.815,79.815,77.95,79.16,4079904.0
2025-04-07,76.225,78.58,75.83,76.83,3639789.0
2025-04-08,78.185,78.765,75.87,76.36,2790245.0
2025-04-09,75.505,79.865,74.75,79.185,3468603.0
2025-04-10,78.51,78.705,76.5,77.42,2632512.0
2025-04-11,76.635,78.53,76.545,77.815,1759703.0
2025-04-14,78.905,79.265,78.155,79.195,2145078.0
2025-04-15,79.245,80.405,79.15,79.98,1557836.0
2025-04-16,79.69,80.65,79.345,79.965,1400828.0
2025-04-17,80.07,80.55,79.765,80.08,1407360.0
2025-04-21,79.05,79.825,78.755,79.365,1271178.0
2025-04-22,79.785,81.21,79.755,81.1,1810904.0
2025-04-23,82.13,82.475,81.67,81.995,1577134.0
2025-04-24,81.535,82.24,81.485,82.1,1113334.0
2025-04-25,81.78,83.22,81.78,83.135,1510565.0
2025-04-28,83.3,84.44,83.22,83.955,1560468.0
2025-04-29,84.085,84.995,83.955,84.86,1188746.0
2025-04-30,84.655,85.38,83.74,85.33,1344098.0
2025-05-01,85.38,86.035,84.92,85.695,1351716.0
2025-05-02,86.35,86.45,85.94,86.36,1212786.0
2025-05-05,86.295,87.115,85.91,86.43,1058436.0
2025-05-06,86.155,86.715,85.99,86.095,1127089.0
2025-05-07,86.36,86.89,86.275,86.785,1323915.0
2025-05-08,86.85,87.42,86.715,87.135,1603816.0
2025-05-09,87.345,87.615,86.755,86.805,957505.0
2025-05-12,88.225,88.265,87.215,87.42,1059414.0
2025-05-13,87.625,88.705,87.56,88.63,1805815.0
2025-05-14,88.885,89.855,88.865,89.855,1821533.0
2025-05-15,89.915,90.305,89.745,90.07,1448361.0
2025-05-16,90.18,91.14,89.895,90.985,1623750.0
2025-05-20,91.27,92.095,91.01,91.18,1375831.0
2025-05-21,90.73,91.28,90.21,90.905,1860535.0
2025-05-22,90.875,91.505,90.55,91.12,1795876.0
2025-05-23,90.69,91.995,90.335,91.83,1618454.0
2025-05-26,92.25,92.67,92.025,92.17,656075.0
2025-05-27,91.955,92.995,91.925,92.79,2366606.0
2025-05-28,92.82,93.22,92.21,92.24,1741994.0
2025-05-29,94.005,94.655,91.435,91.965,2062614.0
2025-05-30,91.395,92.025,91.025,91.69,1685545.0
2025-06-02,91.27,91.65,90.62,91.11,1420826.0
2025-06-03,91.27,91.68,90.915,91.18,1250784.0
2025-06-04,91.17,91.405,90.875,91.19,1112008.0
2025-06-05,91.005,92.2,90.805,92.15,1571227.0
2025-06-06,92.485,92.78,92.18,92.485,887038.0
2025-06-09,92.2,92.72,92.1,92.28,915442.0
2025-06-10,92.14,92.485,91.835,91.945,971942.0
2025-06-11,92.1,92.25,90.955,91.14,1283876.0
2025-06-12,91.19,91.435,90.925,91.2,742237.0
2025-06-13,90.74,91.11,90.23,90.885,1390103.0
2025-06-16,91.21,91.985,91.14,91.58,2828108.0
2025-06-17,91.27,92.34,91.22,91.945,1541859.0
2025-06-18,91.905,92.445,91.905,92.035,2249672.0
2025-06-19,91.915,93.035,91.535,92.81,1558435.0
2025-06-20,93.515,93.525,92.34,92.925,3603860.0
2025-06-23,92.81,94.075,92.64,93.88,1825321.0
2025-06-24,94.45,95.235,94.32,94.625,2031685.0
2025-06-25,94.675,94.925,94.325,94.555,1284110.0
2025-06-26,94.51,94.905,94.02,94.42,2874416.0
2025-06-27,94.35,95.39,94.19,94.735,4602529.0
2025-06-30,94.675,95.825,94.41,95.825,2927072.0
2025-07-02,95.705,96.71,95.685,96.5,2039504.0
2025-07-03,96.79,97.085,96.46,96.905,1603590.0
2025-07-04,96.67,97.245,96.66,97.045,693215.0
2025-07-07,97.195,98.215,97.045,97.71,1807397.0
2025-07-08,97.69,97.81,96.47,97.225,1514457.0
2025-07-09,97.54,98.74,97.53,98.7,1777371.0
2025-07-10,98.89,99.71,98.8,99.475,1790659.0
2025-07-11,99.01,99.305,98.63,99.175,1506172.0
2025-07-14,98.99,99.05,97.96,98.125,1483015.0
2025-07-15,98.045,98.165,97.63,98.015,906994.0
2025-07-16,98.105,98.535,97.66,98.535,1170719.0
2025-07-17,98.035,99.71,97.83,99.475,1479560.0
2025-07-18,99.315,99.77,99.07,99.74,1012462.0
2025-07-21,99.78,100.04,99.255,99.685,899240.0
2025-07-22,99.71,100.465,99.395,100.345,1176805.0
2025-07-23,100.465,100.725,100.05,100.09,1241787.0
2025-07-24,100.13,100.405,99.76,99.78,867286.0
2025-07-25,99.79,100.565,99.505,100.565,1003560.0
2025-07-28,100.325,100.745,99.92,100.645,1303793.0
2025-07-29,100.86,101.14,98.57,99.115,1877076.0
2025-07-30,99.375,99.83,98.405,98.505,1411061.0
2025-07-31,98.525,98.54,97.85,98.175,1304464.0
2025-08-01,97.255,98.415,96.955,98.215,1625815.0
2025-08-05,98.84,99.305,98.345,98.91,1109189.0
2025-08-06,99.145,99.515,98.095,98.345,1656187.0
2025-08-07,98.395,99.115,97.95,98.145,1725256.0
2025-08-08,98.525,99.315,98.265,99.09,1173715.0
2025-08-11,99.135,99.675,99.11,99.435,961276.0
2025-08-12,99.685,100.11,99.435,99.86,1123795.0
2025-08-13,100.09,100.445,99.74,100.05,1272186.0
2025-08-14,100.07,101.12,99.83,101.12,1608481.0
2025-08-15,101.22,101.56,101.04,101.11,1610047.0
2025-08-18,101.02,101.13,100.465,101.02,821014.0
2025-08-19,100.87,101.245,100.445,100.505,821413.0
2025-08-20,100.505,100.96,100.23,100.605,1053141.0
2025-08-21,100.355,100.86,100.22,100.725,1036536.0
2025-08-22,100.95,101.22,100.245,100.345,1816586.0
2025-08-25,100.13,100.385,99.565,99.81,1185786.0
2025-08-26,99.89,101.27,99.635,101.19,2715687.0
2025-08-27,101.445,103.56,101.415,102.915,2862874.0
2025-08-28,106.075,106.205,102.37,104.995,3364230.0
2025-08-29,104.84,105.49,104.6,105.175,1467846.0
2025-09-02,104.59,105.65,104.105,105.55,1740133.0
2025-09-03,106.025,107.265,105.58,107.255,1648368.0
2025-09-04,107.735,108.495,107.565,108.475,1431816.0
2025-09-05,108.715,109.05,107.0,107.485,1609907.0
2025-09-08,107.695,107.89,106.45,106.98,1065174.0
2025-09-09,106.575,107.74,106.575,107.275,1061608.0
2025-09-10,107.415,108.495,107.285,108.335,1252851.0
2025-09-11,108.515,109.16,108.375,109.08,1272698.0
2025-09-12,109.1,109.3,108.545,108.645,1094083.0
2025-09-15,108.645,108.92,108.345,108.715,944249.0
2025-09-16,108.755,109.545,108.415,109.38,1249047.0
2025-09-17,109.495,110.135,109.34,109.545,1386843.0
2025-09-18,109.615,110.37,109.4,110.005,1104771.0
2025-09-19,112.52,112.52,109.835,111.56,3693547.0
2025-09-22,111.31,111.875,111.125,111.42,2428914.0
2025-09-23,111.5,112.53,111.44,112.105,1499416.0
2025-09-24,111.845,112.51,111.185,111.2,3029093.0
2025-09-25,110.965,111.39,110.685,111.025,1304363.0
2025-09-26,111.1,111.82,111.05,111.47,1455417.0
2025-09-29,111.87,112.0,110.63,110.86,2600582.0
2025-09-30,110.9,111.29,109.74,111.21,1520641.0
2025-10-01,111.42,112.59,111.33,112.14,2787533.0
2025-10-02,111.98,112.81,111.29,112.7,1585502.0
2025-10-03,112.51,114.08,112.19,113.65,1526096.0
2025-10-06,114.14,114.16,112.74,113.88,957225.0
2025-10-07,114.0,114.675,113.61,113.88,1368695.0
2025-10-08,114.09,114.25,112.065,112.21,1414671.0
2025-10-09,112.32,112.95,111.95,112.14,1081696.0
2025-10-10,112.54,113.12,111.69,111.82,1697507.0
2025-10-14,111.74,113.2,111.41,112.9,1288722.0
2025-10-15,113.25,114.98,113.04,114.87,1756878.0
2025-10-16,114.78,114.95,112.33,112.69,1600292.0
2025-10-17,112.35,112.67,111.92,112.52,1493331.0
2025-10-20,112.81,113.73,112.81,113.34,795046.0
2025-10-21,113.36,113.63,112.83,113.21,937574.0
2025-10-22,113.32,113.72,113.02,113.41,1073199.0
2025-10-23,113.59,114.25,113.56,114.04,717011.0
2025-10-24,114.37,115.3,114.36,115.26,1159290.0
2025-10-27,115.49,116.19,115.2,116.1,1321041.0
2025-10-28,116.1,117.125,115.69,116.82,1313828.0
2025-10-29,116.7,116.9,114.815,115.34,1630159.0
2025-10-30,115.38,116.02,115.07,115.25,1348528.0
2025-10-31,115.25,116.42,114.8,116.21,940357.0
2025-11-03,116.25,118.04,116.21,116.21,1480736.0
2025-11-04,116.96,117.78,115.76,117.41,1185578.0
2025-11-05,117.63,117.97,116.86,117.62,1393382.0
2025-11-06,117.85,119.04,117.6,118.73,1347767.0
2025-11-07,118.33,118.92,117.02,118.92,1861122.0
2025-11-10,119.21,120.33,119.05,120.08,1043512.0
2025-11-11,119.9,120.43,119.87,120.12,967709.0
2025-11-12,120.4,122.01,120.25,121.89,1618877.0
2025-11-13,121.6,122.3,120.34,120.93,1622765.0
2025-11-14,120.06,122.29,119.61,122.27,2004208.0
2025-11-17,121.94,122.56,121.51,122.05,1548588.0
2025-11-18,121.22,121.48,119.36,119.99,2445326.0
2025-11-19,120.05,120.23,117.51,118.19,2759702.0
2025-11-20,119.21,119.26,116.65,117.01,1810445.0
2025-11-21,117.34,118.47,116.86,118.45,1847885.0
2025-11-24,118.4,119.06,118.21,118.6,1930511.0
2025-11-25,119.3,120.09,119.1,119.77,1259686.0
2025-11-26,120.38,120.525,119.8,120.3,1100423.0