Date,Open,High,Low,Close,Volume
1996-11-22,2.645337190767106,2.645337190767106,2.645337190767106,2.645337190767106,27600.0
1996-11-25,2.653041243892279,2.671018983275853,2.653041243892279,2.671018983275853,134400.0
1996-11-26,2.67101721265002,2.67101721265002,2.637630004498726,2.655607438047803,3405600.0
1996-11-27,2.6556088090526764,2.74806721048225,2.64790406473236,2.74806721048225,12735600.0
1996-11-28,2.737794086254055,2.7968643713588834,2.737794086254055,2.786591086612103,889200.0
1996-11-29,2.7865893151646373,2.8764796912831985,2.7865893151646373,2.835386872336076,8145600.0
1996-12-02,2.8353883267718443,2.8353883267718443,2.8097052650159395,2.8328197854625947,3350400.0
1996-12-03,2.8636395218982043,2.9278468864044336,2.830252303702518,2.83795704636306,34188000.0
1996-12-04,2.8302526812045405,2.8302526812045405,2.68642815377044,2.68642815377044,7599600.0
1996-12-05,2.6941624336293217,2.6941624336293217,2.5626769448752227,2.6297085949005394,4458000.0
1996-12-06,2.552365042550813,2.624553223443159,2.5394745067096456,2.603927776006386,4011600.0
1996-12-09,2.603927156380743,2.707053188843117,2.603927156380743,2.707053188843117,2860800.0
1996-12-10,2.707054033632927,2.707054033632927,2.681272369948964,2.681272369948964,3447600.0
1996-12-11,2.6554910995528647,2.6554910995528647,2.5781467043240527,2.603927776006386,5535600.0
1996-12-12,2.616818320983011,2.624552640770628,2.5523644759046555,2.5523644759046555,4408800.0
1996-12-13,2.547208830230249,2.547208830230249,2.475020649280772,2.5085366325852365,4390800.0
1996-12-16,2.5085373103118,2.52142784964578,2.462130778618406,2.462130778618406,3745200.0
1996-12-17,2.4621304719716126,2.56525595398179,2.4621304719716126,2.56525595398179,4257600.0
1996-12-18,2.5781467043240527,2.603927776006386,2.5781467043240527,2.603927776006386,1821600.0
1996-12-19,2.6090852573687364,2.6683823277138123,2.6090852573687364,2.655491788528156,1512000.0
1996-12-20,2.6812718650742555,2.7586162514715014,2.665802928785722,2.7586162514715014,2404800.0
1996-12-23,2.745725690719805,2.7534600112670464,2.7276783526854094,2.735412968278067,348000.0
1996-12-24,2.7457264890883426,2.7586170270818973,2.73799216629221,2.73799216629221,160800.0
1996-12-27,2.737990659800762,2.745724978341334,2.722521727674279,2.722521727674279,549600.0
1996-12-30,2.719944654737534,2.719944654737534,2.6812724530583703,2.683850855543067,1230000.0
1996-12-31,2.683850464081863,2.691584785271389,2.665803124548753,2.6864288661904787,282000.0
1997-01-02,2.67353752329714,2.689006164417852,2.668381309590236,2.689006164417852,573600.0
1997-01-03,2.6915845663167204,2.7122097161897525,2.681271843857496,2.689006164417852,484800.0
1997-01-06,2.663225945812052,2.6786948869148617,2.642600494311299,2.6503348173399486,6752400.0
1997-01-07,2.655491716398444,2.655491716398444,2.6168195098008504,2.6400227747503027,1797600.0
1997-01-08,2.6400221930979053,2.6400221930979053,2.614240531016071,2.614240531016071,3697200.0
1997-01-09,2.5987706166213504,2.6090836316348387,2.565254645531565,2.5910362979292514,5066400.0
1997-01-10,2.5884588689342363,2.614240531016071,2.5729899306942268,2.614240531016071,394800.0
1997-01-13,2.6142410493104875,2.6193972647309325,2.6039283234240806,2.6193972647309325,230400.0
1997-01-14,2.6193960907546376,2.707053188843117,2.6193960907546376,2.707053188843117,1554000.0
1997-01-15,2.7070531152582737,2.732834770195745,2.701896902288929,2.7251004507417287,2694000.0
1997-01-16,2.7328352460861303,2.7328352460861303,2.691584650011956,2.691584650011956,978000.0
1997-01-17,2.696740472173128,2.707053193455088,2.6864283409819336,2.6941626606593667,882000.0
1997-01-20,2.6864291305391945,2.6941634524897897,2.660647467279604,2.676116111180794,915600.0
1997-01-21,2.670960235557233,2.686429174758516,2.6606475110745524,2.681272369948964,219600.0
1997-01-22,2.7070547123230058,2.758617462527364,2.7070547123230058,2.7328363824707336,2151600.0
1997-01-23,2.732834748362807,2.8488513095184342,2.732834748362807,2.8153353353947086,4162800.0
1997-01-24,2.7843967838448136,2.825647362274366,2.7843967838448136,2.8050216304916398,897600.0
1997-01-27,2.810179757268146,2.810179757268146,2.799867034036894,2.799867034036894,1796400.0
1997-01-28,2.7998657138752323,2.823068961398213,2.7998657138752323,2.8050216304916398,2115600.0
1997-01-29,2.78697538689795,2.810178636104175,2.7715064557453597,2.78181858477155,6702000.0
1997-01-30,2.779241091832483,2.797287836022751,2.771506772893796,2.797287836022751,466800.0
1997-01-31,2.7947104771763382,2.7998666906368417,2.7328350305140874,2.7611944995922597,1822800.0
1997-02-03,2.761194614263554,2.761194614263554,2.7354129557995286,2.7405694645195826,8276400.0
1997-02-04,2.753459884356101,2.763772901367914,2.7405693507048423,2.7611944995922597,846000.0
1997-02-05,2.7637732582675043,2.7637732582675043,2.6864288661904787,2.6864288661904787,831600.0
1997-02-06,2.6812717357642675,2.707053393350254,2.6812717357642675,2.6967406713067783,367200.0
1997-02-07,2.7018969757336144,2.717365910107508,2.694162656069357,2.707053188843117,2997600.0
1997-02-10,2.7173658793078155,2.7173658793078155,2.632287183783785,2.637443101789467,4430400.0
1997-02-11,2.655489576858534,2.655489576858534,2.6297079298688466,2.634864141248669,9106800.0
1997-02-12,2.64517813511597,2.691584650011956,2.64517813511597,2.691584650011956,534000.0
1997-02-13,2.6864283364051014,2.7276780412811323,2.6864283364051014,2.707053188843117,1726800.0
1997-02-14,2.717366479657417,2.732835417273543,2.660647238428584,2.663225345523698,835200.0
1997-02-17,2.6812724530583703,2.694163580345404,2.6683819158623043,2.683850855543067,98400.0
1997-02-18,2.707054221746656,2.712210436823565,2.68642936143902,2.709632624330606,381600.0
1997-02-19,2.712209406573377,2.714787513132521,2.6864283409819336,2.6941626606593667,691200.0
1997-02-20,2.6941634524897897,2.6941634524897897,2.673538003863929,2.676116111180794,2070000.0
1997-02-21,2.681271817236964,2.681271817236964,2.655490748958408,2.6658028812244168,177600.0
1997-02-24,2.655491788528156,2.6580696013197573,2.645179062134102,2.655491788528156,1898400.0
1997-02-25,2.6554901756128046,2.6554901756128046,2.634864735352361,2.6477558567991517,265200.0
1997-02-26,2.6348659533510195,2.6426002757399565,2.616819201110164,2.624553523499102,681600.0
1997-02-27,2.591037192278019,2.616818853574765,2.557521209619517,2.557521209619517,9543600.0
1997-02-28,2.5575206890964,2.567833410525276,2.5317396231376774,2.5523644759046555,9805200.0
1997-03-03,2.557521196600664,2.5626777058610326,2.552364982385741,2.5626777058610326,1117200.0
1997-03-04,2.578147367010975,2.603928445320076,2.578147367010975,2.598772229658256,458400.0
1997-03-05,2.6055051053276244,2.628814731570936,2.589965255699424,2.6184547330194765,1399200.0
1997-03-06,2.6365845531070597,2.6469442554370444,2.62363433239861,2.641764404272052,1030800.0
1997-03-07,2.680614260049933,2.696154112141422,2.6650744079584445,2.696154112141422,3771600.0
1997-03-10,2.711694605396512,2.711694605396512,2.703924529314568,2.711694605396512,619200.0
1997-03-11,2.7194626611066925,2.729822657182313,2.70133259387488,2.703922815192216,427200.0
1997-03-12,2.7091040818683783,2.7091040818683783,2.6676649650873308,2.693564227826696,784800.0
1997-03-13,2.68579511053576,2.6935648912713224,2.6650753988427884,2.6676656221527786,1369200.0
1997-03-14,2.662485175532798,2.6676656221527786,2.654715394797235,2.6676656221527786,4699200.0
1997-03-17,2.652124403000021,2.652124403000021,2.641764404272052,2.641764404272052,6046800.0
1997-03-18,2.6598944761454937,2.6598944761454937,2.6365845531070597,2.641764404272052,2138400.0
1997-03-19,2.6469451973828364,2.6676652022122256,2.628815711853777,2.631405341959839,681600.0
1997-03-20,2.589967192924217,2.608096685253175,2.571837107798859,2.589967192924217,1420800.0
1997-03-21,2.577015844274269,2.577015844274269,2.5562964334623786,2.5640662125168374,2083200.0
1997-03-24,2.5692454790817623,2.615864735569116,2.564065627560502,2.608094958287224,3808800.0
1997-03-25,2.6029161224643227,2.6598956970245213,2.6029161224643227,2.6547152506857614,8971200.0
1997-03-26,2.6547147587909943,2.6547147587909943,2.6210457170031853,2.6521251288976893,1083600.0
1997-03-27,2.6417652920350063,2.654714924299201,2.623635214068967,2.623635214068967,1534800.0
1997-03-31,2.6210462289148837,2.6210462289148837,2.525217159029608,2.5407570162109536,1248000.0
1997-04-01,2.5433468651044406,2.5433468651044406,2.530396640228048,2.5381664194761884,5017200.0
1997-04-02,2.538165914667548,2.538165914667548,2.473417174347913,2.473417174347913,666000.0
1997-04-03,2.473418080781552,2.517447430029073,2.473418080781552,2.5122675763289246,6369600.0
1997-04-04,2.512267736150158,2.538167006298518,2.512267736150158,2.5278075946373217,3199200.0
1997-04-07,2.532987048776241,2.5511171299356312,2.532987048776241,2.548526906628479,854400.0
1997-04-08,2.551115954320793,2.5588857314673463,2.5459355100937597,2.5588857314673463,643200.0
1997-04-09,2.5588869106626824,2.5821968456401074,2.548526906628479,2.548526906628479,189600.0
1997-04-10,2.5381655520151423,2.5381655520151423,2.5226257024317893,2.53298570095335,40800.0
1997-04-11,2.522626952563836,2.530397029405099,2.507087095279433,2.507087095279433,1537200.0
1997-04-14,2.5329873191137557,2.5329873191137557,2.460468172329005,2.4656484712971185,2160000.0
1997-04-15,2.465647319639052,2.4760068753429385,2.4501076155856865,2.4578773935128617,2611200.0
1997-04-16,2.460466587149499,2.5226256887477523,2.460466587149499,2.5226256887477523,1432800.0
1997-04-17,2.5459367579060266,2.569246693566329,2.527807565409938,2.569246693566329,4399200.0
1997-04-18,2.5588870632563543,2.574426922035278,2.5433475008755844,2.5537069127312786,523200.0
1997-04-21,2.5433468651044406,2.558886423600721,2.5381664194761884,2.5381664194761884,73200.0
1997-04-22,2.54593613526029,2.584785623328727,2.5278069471979583,2.5640662125168374,480000.0
1997-04-23,2.564065749841147,2.5847851569143008,2.564065749841147,2.5744257497757426,5388000.0
1997-04-24,2.621045928624889,2.755723588640245,2.621045928624889,2.755723588640245,7094400.0
1997-04-25,2.7634929743322068,2.789392825664452,2.7453634933568565,2.7505433450640995,3376800.0
1997-04-28,2.732412898927317,2.7479527483293347,2.7194632714239475,2.7479527483293347,2997600.0
1997-04-29,2.753134306812355,2.7557239372423363,2.745364526328032,2.745364526328032,718800.0
1997-04-30,2.732413411928688,2.7868027468481755,2.732413411928688,2.7712628945286037,594000.0
1997-05-01,2.7868025766878217,2.8437818341151164,2.7868025766878217,2.841191908286332,907200.0
1997-05-02,2.848961682673762,2.9137110139149915,2.8386022757679044,2.9007613847851546,4264800.0
1997-05-05,2.926659839827176,2.962919680633292,2.926659839827176,2.9551499052877928,2239200.0
1997-05-06,2.952561273189008,2.952561273189008,2.9007621502054706,2.92666141529915,452400.0
1997-05-07,2.926661111289018,2.926661111289018,2.887811624887854,2.890401847526249,900000.0
1997-05-08,2.8748628611960103,2.91889221336401,2.8748628611960103,2.905942578254685,990000.0
1997-05-09,2.895581403608863,2.895581403608863,2.874861993686173,2.890401847526249,424800.0
1997-05-12,2.900762294398316,2.939611786766166,2.900762294398316,2.939611786766166,1269600.0
1997-05-13,2.942201417006172,2.97328083306159,2.939611786766166,2.939611786766166,1309200.0
1997-05-14,2.952560494100525,2.95774034575246,2.9007613847851546,2.9007613847851546,4238400.0
1997-05-15,2.885222306642805,2.8929923826010238,2.8748623041645445,2.8748623041645445,1387200.0
1997-05-16,2.8748614786560376,2.8852214781594534,2.8670917013269803,2.8670917013269803,561600.0
1997-05-20,2.8748625161459818,2.877452739255109,2.8489626562396184,2.861912882590913,8059200.0
1997-05-21,2.8800421572046297,2.8800421572046297,2.867092524604417,2.8748623041645445,860400.0
1997-05-22,2.89040266943341,2.898172450363813,2.885222815479808,2.898172450363813,1597200.0
1997-05-23,2.9007615613337103,2.978460526433755,2.9007615613337103,2.978460526433755,2284800.0
1997-05-26,2.973280520330956,2.978460965858503,2.968100963997629,2.973280520330956,486000.0
1997-05-27,2.926662581999058,2.9784623184284897,2.926662581999058,2.970692535803,1525200.0
1997-05-28,2.962921979810337,3.0043611102069843,2.962921979810337,2.988821251059393,870000.0
1997-05-29,2.999181153957938,3.0043610080315872,2.9914113728474643,2.9914113728474643,217200.0
1997-05-30,2.988819933970116,2.9940003787333698,2.978460526433755,2.978460526433755,278400.0
1997-06-02,2.994000419629408,3.001770197686331,2.9836404191554773,3.001770197686331,421200.0
1997-06-03,2.9940009100994867,3.017310544486817,2.9940009100994867,3.0043603194744035,3748800.0
1997-06-04,3.004360429442946,3.0095408753152304,2.994001019688844,2.994001019688844,444000.0
1997-06-05,2.995560920378761,2.995560920378761,2.938353712654237,2.9565562224445703,1164000.0
1997-06-06,2.9565562224445707,2.961756471898306,2.9513556754086063,2.9565562224445703,639600.0
1997-06-09,2.964357042998517,2.9695575900344813,2.938353712654237,2.9565562224445703,1704000.0
1997-06-10,2.964357578508668,2.969558126484109,2.9513562085700644,2.959157030533227,883200.0
1997-06-11,2.959155479244915,2.959155479244915,2.9383527030840946,2.9383527030840946,441600.0
1997-06-12,2.953954636413646,2.953954636413646,2.9383527030840946,2.9383527030840946,907200.0
1997-06-13,2.94095604560234,2.974760216751738,2.927954670223653,2.974760216751738,2546400.0
1997-06-16,2.9773585897533232,3.0007613504056714,2.969557768729956,2.9903605532900954,936000.0
1997-06-17,2.995560392672827,3.0137626016743813,2.985158705268829,3.0137626016743817,1138800.0
1997-06-18,3.0163625911200085,3.0709692183775394,3.0163625911200085,3.0709692183775394,1742400.0
1997-06-19,3.094371267870414,3.10737322542916,3.083970475536904,3.099572407992445,4350000.0
1997-06-20,3.091771992462076,3.091771992462076,3.047566457573214,3.047566457573214,262800.0
1997-06-23,3.0527688487260978,3.078771592578743,3.037166904832182,3.042367453602711,3604800.0
1997-06-24,3.0553681674224267,3.0839720722462247,3.0553681674224267,3.0813715008387783,1387200.0
1997-06-25,3.0839708914361967,3.1359769431919697,3.0839708914361967,3.1021725036610617,3751200.0
1997-06-26,3.073569502535752,3.1229755790441014,3.0527670223170134,3.1021725036610617,3615600.0
1997-06-27,3.1151767776256314,3.135979273301132,3.1151767776256314,3.125577876672196,538800.0
1997-06-30,3.141178152508308,3.1541801157992384,3.120375963505993,3.130777355589392,524400.0
1997-07-02,3.1359797603374866,3.211388632883644,3.1333791875895907,3.211388632883644,1059600.0
1997-07-03,3.2243898236467694,3.245192019936946,3.2243898236467694,3.224389823646769,804000.0
1997-07-04,3.1983856577566727,3.250391730226326,3.1983856577566727,3.250391730226326,440400.0
1997-07-07,3.255592043725142,3.2789948001326144,3.247790926534522,3.271193682941995,1420800.0
1997-07-08,3.2685927209983148,3.354402908938303,3.2685927209983148,3.328399587225113,2932800.0
1997-07-09,3.3127985376355213,3.3231999286125253,3.302397741822936,3.317999679497337,1801200.0
1997-07-10,3.3153982239506483,3.328399587225113,3.294596042711505,3.328399587225113,169200.0
1997-07-11,3.328401944538166,3.385609173790878,3.328401944538166,3.380408624797846,547200.0
1997-07-14,3.370005403309836,3.4168109140518723,3.370005403309836,3.4168109140518723,147600.0
1997-07-15,3.4168108091504354,3.474018005651076,3.4168108091504354,3.468816864471102,584400.0
1997-07-16,3.48441911274411,3.578030437335745,3.48441911274411,3.5572279538245137,703200.0
1997-07-17,3.5520266734700745,3.653438788336565,3.5520266734700745,3.635236285769994,961200.0
1997-07-18,3.635238190617814,3.635238190617814,3.56242933252848,3.56242933252848,2649600.0
1997-07-21,3.567630840433948,3.567630840433948,3.4688183410014046,3.510423619582596,483600.0
1997-07-22,3.5364255782765084,3.562428309293564,3.502621432789974,3.5026214327899736,691200.0
1997-07-23,3.536426477341306,3.536426477341306,3.4740190142879963,3.489620954446888,2338800.0
1997-07-24,3.744449818454361,3.822459189672161,3.614434398146119,3.6300363319061058,8439600.0
1997-07-25,3.635238487615808,3.6534410012075496,3.5884329593528186,3.6014343296579323,5336400.0
1997-07-28,3.627437668805853,3.627437668805853,3.5702304490809933,3.5780315688536075,777600.0
1997-07-29,3.578029321520181,3.6092328882650326,3.575429346672057,3.596231526113888,1234800.0
1997-07-30,3.6066357976237433,3.739251572168079,3.6066357976237433,3.731450749282759,865200.0
1997-07-31,3.744452898431446,3.744452898431446,3.697647356234004,3.723650699750254,736800.0
1997-08-01,3.713248422516658,3.7236501153896526,3.676844282955174,3.692446227100001,1026000.0
1997-08-05,3.643040023306968,3.6456405952471895,3.614436707787788,3.614436707787788,594000.0
1997-08-06,3.6404395093873103,3.6404395093873103,3.619637314192603,3.624837565408949,1491600.0
1997-08-07,3.643040023306968,3.6456405952471895,3.6092355639073457,3.614436707787788,2674800.0
1997-08-08,3.6118339996992166,3.6118339996992166,3.562427923372473,3.609233429297052,1795200.0
1997-08-11,3.6144359359124985,3.62743730492549,3.6144359359124985,3.622236757320294,528000.0
1997-08-12,3.6300365046036247,3.66124007602596,3.609233429297052,3.609233429297052,7083600.0
1997-08-13,3.614435279999751,3.614435279999751,3.583231404866624,3.588431951528076,597600.0
1997-08-14,3.578030385706043,3.627436469321176,3.578030385706043,3.60403371290651,548400.0
1997-08-15,3.593633212233021,3.593633212233021,3.5624293308997816,3.5676304737591,607200.0
1997-08-18,3.562429748881644,3.588433085571085,3.510423670667366,3.552028949854011,586800.0
1997-08-19,3.5520288771912654,3.640439089314038,3.5520288771912654,3.6404390893140377,914400.0
1997-08-20,3.6326356734162384,3.6690403775612577,3.6326356734162384,3.6638392379115534,986400.0
1997-08-21,3.6664412915617377,3.687243477922631,3.656039900799088,3.656039900799087,946800.0
1997-08-22,3.588433012163632,3.640439089314038,3.562429676006133,3.6404390893140377,588000.0
1997-08-25,3.640438673822348,3.650840066614671,3.619636483402224,3.632637852414801,820800.0
1997-08-26,3.632638267016166,3.640439089314038,3.619636896519712,3.6404390893140377,572400.0
1997-08-27,3.6456384391058663,3.653439257565913,3.609233429297052,3.609233429297052,4082400.0
1997-08-28,3.6040353127738793,3.614436707787788,3.5962341921178664,3.614436707787788,3956400.0
1997-08-29,3.5884316515454584,3.5884316515454584,3.570229144587638,3.570229144587638,274800.0
1997-09-02,3.570231342356218,3.575432486949014,3.562430518214124,3.565031090510521,1395600.0
1997-09-03,3.5650306577166515,3.692446186312556,3.5650306577166515,3.627438136024259,2601600.0
1997-09-04,3.636830140858378,3.657702054670814,3.626394930369322,3.634221562161263,1924800.0
1997-09-05,3.639438835789904,3.647265466547668,3.6211761002214704,3.63161220503214,898800.0
1997-09-08,3.636829838530569,3.72553315096636,3.636829838530569,3.72553315096636,1182000.0
1997-09-09,3.704660248349846,3.7072688255019455,3.686397521184953,3.702051074064369,2578800.0
1997-09-10,3.6863958890892135,3.6863958890892135,3.63421780068113,3.647262173499872,1323600.0
1997-09-11,3.608131946619846,3.6916172076480738,3.608131946619846,3.691617207648074,1378800.0
1997-09-12,3.6785719919948634,3.7203149116548047,3.6785719919948634,3.7203149116548047,1518000.0
1997-09-15,3.7437958874297776,3.7437958874297776,3.72553315096636,3.72553315096636,1281600.0
1997-09-16,3.7255327032638506,3.749013190999798,3.7255327032638506,3.738577086931816,981600.0
1997-09-17,3.749011190821459,3.749011190821459,3.7150949156794,3.749011190821459,162000.0
1997-09-18,3.751621053667367,3.780318988546623,3.751621053667367,3.7646654338094265,1417200.0
1997-09-19,3.7464049032294153,3.7777117300159806,3.7464049032294153,3.769885097961057,2440800.0
1997-09-22,3.772494273879573,3.772494273879573,3.7568407112028535,3.769885097961057,1058400.0
1997-09-23,3.769885097961058,3.772494273879573,3.762058465906135,3.769885097961057,1158000.0
1997-09-24,3.762057797650217,3.7777110589795657,3.720315468871794,3.730750677857873,657600.0
1997-09-25,3.720314950116306,3.730750157647314,3.704661392402845,3.709879145451738,1561200.0
1997-09-26,3.717704143424736,3.754228697304129,3.717704143424736,3.7464020711656834,969600.0
1997-09-29,3.738578175557288,3.7568409151439215,3.735969895197805,3.751623160157392,495600.0
1997-09-30,3.756837816846565,3.756837816846565,3.74118426622971,3.749011190821459,3429600.0
1997-10-01,3.749012668095762,3.749012668095762,3.7177055545256823,3.7177055545256823,807600.0
1997-10-02,3.735968507829768,3.743795137403109,3.707269970360511,3.709879145451738,5588400.0
1997-10-03,3.73335912018268,3.735968295125356,3.6785718205882265,3.6942253774104654,8100000.0
1997-10-06,3.7046621345895145,3.72553315096636,3.683790521078989,3.72553315096636,4549200.0
1997-10-07,3.730750323222756,3.8872853101710327,3.730750323222756,3.848151563433963,2998800.0
1997-10-08,3.842934847266615,3.991643244426916,3.842934847266615,3.965553873850132,6050400.0
1997-10-09,3.9577247057368536,3.9577247057368536,3.8351057577266414,3.871630315709104,3307200.0
1997-10-10,3.8611962118194607,3.8611962118194607,3.835106850526469,3.8611962118194607,1011600.0
1997-10-14,3.8846762024282926,3.947290128956938,3.8846762024282926,3.934245150400853,3045600.0
1997-10-15,3.9394630693661714,4.05425510616739,3.9264180922364114,4.033384098173278,1852800.0
1997-10-16,4.009905391322447,4.059474352117355,3.978598270676318,4.002078461877501,919200.0
1997-10-17,3.981207708157316,3.981207708157316,3.910766820786789,3.9499005807555503,812400.0
1997-10-20,3.939463419468973,3.9525078006245566,3.923809863515526,3.9525078006245566,508800.0
1997-10-21,3.965552829083797,4.007295751295669,3.952508445798958,4.007295751295669,1879200.0
1997-10-22,4.017730545063034,4.085562216768575,4.017730545063034,4.085562216768575,3922800.0
1997-10-23,4.017730349060491,4.030774728425165,3.905546895124073,4.025556976679295,5612400.0
1997-10-24,4.124698579666392,4.124698579666392,4.069911253084563,4.114262770455462,3715200.0
1997-10-27,4.095997044782564,4.095997044782564,3.7464020711656834,3.7464020711656834,2463600.0
1997-10-28,3.7098803113058834,3.9864254897383087,3.7046625566172753,3.965553873850132,4082400.0
1997-10-29,4.0177326150037,4.0177326150037,3.939465100407095,3.965553873850132,2433600.0
1997-10-30,3.913376185102876,3.965554335192976,3.913376185102876,3.957727702249534,7951200.0
1997-10-31,3.939465100407095,3.970772225672487,3.902939921886221,3.965553873850132,1334400.0
1997-11-03,3.965553543663316,4.049039403130933,3.965553543663316,4.043821051743077,818400.0
1997-11-04,4.043820784542664,4.069910151223263,4.017732014995723,4.059474344837658,2721600.0
1997-11-05,4.069907517278447,4.069907517278447,4.017729414819301,4.03077379115077,3162000.0
1997-11-06,4.030776196968222,4.030776196968222,3.978598063365926,3.986424693836227,1816800.0
1997-11-07,3.9655504733015534,3.9655504733015534,3.861194274749693,3.892501373168545,1556400.0
1997-11-10,3.90293856421169,3.9238101728394783,3.892503357031336,3.90293856421169,2011200.0
1997-11-11,3.902938880464547,3.902938880464547,3.767275503358588,3.767275503358588,698400.0
1997-11-12,3.743796085895077,3.772494033501408,3.675963786240221,3.704662330980264,2450400.0
1997-11-13,3.704661701415173,3.735968819453477,3.6003048403320266,3.715096909816599,1861200.0
1997-11-14,3.720314177155259,3.809016856257245,3.720314177155259,3.788145848397991,3476400.0
1997-11-17,3.8090166149692735,3.8872840837503775,3.8090166149692735,3.8872840837503775,724800.0
1997-11-18,3.869020493279367,3.8820648674435447,3.848148897483509,3.8507580708829305,1110000.0
1997-11-19,3.84032424054438,3.879457980219946,3.822062107358073,3.855977497561215,2058000.0
1997-11-20,3.913374754522725,3.960335132150278,3.902938949179491,3.9472907486797353,1219200.0
1997-11-21,3.96555338425198,3.99425192719674,3.96555338425198,3.989033576018657,867600.0
1997-11-24,3.9655541444564326,3.978599129201879,3.934247017054668,3.9499005807555503,1176000.0
1997-11-25,3.9551170563772393,3.991641622927218,3.926418521547304,3.934245150400853,1774800.0
1997-11-26,3.939462496379463,3.94468024761908,3.913373143048026,3.913373143048026,1462800.0
1997-11-27,3.9003295377874494,3.9003295377874494,3.809017081600808,3.835106440101773,210000.0
1997-11-28,3.822062059418027,3.84815082078552,3.814235431007779,3.835106440101773,454800.0
1997-12-01,3.827279875875969,3.8324973296702303,3.756839024735482,3.756839024735482,5581200.0
1997-12-02,3.756842184577108,3.756842184577108,3.704664019947087,3.722926168570699,6662400.0
1997-12-03,3.73075090506057,3.735969256288461,3.709879888683725,3.72553315096636,4348800.0
1997-12-04,3.7307478243623953,3.835104611474114,3.7307478243623953,3.816841890091299,886800.0
1997-12-05,3.82103103293624,3.847202679407222,3.802711299718368,3.8419684699164014,652800.0
1997-12-08,3.8419679649772087,3.9073961740302967,3.8419679649772087,3.886459338818685,772800.0
1997-12-09,3.912634092232088,3.912634092232088,3.847205232148965,3.847205232148965,1080000.0
1997-12-10,3.8210306839694783,3.83411680551828,3.768687994824743,3.805327757422692,1639200.0
1997-12-11,3.768688687244653,3.768688687244653,3.729431513419187,3.729431513419187,1156800.0
1997-12-12,3.742518169162103,3.742518169162103,3.671855115121946,3.679706731964495,1622400.0
1997-12-15,3.6823231869599553,3.6823231869599553,3.564551660291835,3.572402975599651,1383600.0
1997-12-16,3.5881058922922207,3.5881058922922207,3.428459786054586,3.517442856752473,6963600.0
1997-12-17,3.533147494149515,3.5854902203163515,3.51221064328968,3.543616219088057,5229600.0
1997-12-18,3.5593190815334097,3.629982149726744,3.554084269911813,3.5645532941377693,5569200.0
1997-12-19,3.5488498524645617,3.5488498524645617,3.501741047194423,3.52267819414496,3369600.0
1997-12-22,3.5252945266169786,3.5462313676865542,3.517442911707404,3.527911631750676,1062000.0
1997-12-23,3.5226782768950278,3.5383812123539458,3.480804281518881,3.4808042815188807,1824000.0
1997-12-24,3.4808025378427856,3.4808025378427856,3.4206079321527687,3.4310766503840338,300000.0
1997-12-29,3.441546348987468,3.449397665266149,3.423226011986845,3.438928944052724,678000.0
1997-12-30,3.454631863320794,3.486037727336208,3.4467805470711985,3.475568706653048,974400.0
1997-12-31,3.491272323964867,3.543615640604071,3.491272323964867,3.52267819414496,1035600.0
1998-01-02,3.533147144445376,3.5593188044469977,3.522678420543009,3.538381356642263,230400.0
1998-01-05,3.538381708000437,3.538381708000437,3.454633106499714,3.465101831441616,2040000.0
1998-01-06,3.444162468251586,3.470334116313118,3.438928258442663,3.4415456628555825,2359200.0
1998-01-07,3.4415456285103616,3.486037010459119,3.4363108197367644,3.4703340816806003,6462000.0
1998-01-08,3.4781870178522847,3.580255653234544,3.4781870178522847,3.538381356642263,3098400.0
1998-01-09,3.5593171806071013,3.5645513904160246,3.4415456628555825,3.4415456628555825,3108000.0
1998-01-12,3.4389296407902226,3.4389296407902226,3.3290096930759923,3.4153753876735,5592000.0
1998-01-13,3.4284609535094286,3.522678266475684,3.4284609535094286,3.5017411190952465,1459200.0
1998-01-14,3.496505511533334,3.580253760945427,3.496505511533334,3.5462308006307985,781200.0
1998-01-15,3.585488694975672,3.6378319978918383,3.54884892204965,3.616894556921973,1738800.0
1998-01-16,3.632598008651151,3.648300943170128,3.62212988481944,3.6378328193384166,1059600.0
1998-01-19,3.622130593762448,3.6770907255816776,3.622130593762448,3.6770907255816776,482400.0
1998-01-20,3.690174394396042,3.73990028841739,3.65876853506588,3.7399002884173895,564000.0
1998-01-21,3.75822114435038,3.82103258223342,3.75822114435038,3.82103258223342,2041200.0
1998-01-22,3.800095524082009,3.8341184966889856,3.7686896571357926,3.7686896571357926,4464000.0
1998-01-23,3.7739238684573126,3.800095524082009,3.7634554458142713,3.7686896571357926,630000.0
1998-01-26,3.768688177107664,3.789625014171496,3.721579694697189,3.721579694697189,495600.0
1998-01-27,3.7425180015110975,3.77915837928738,3.7268150680379897,3.7686896571357926,3985200.0
1998-01-28,3.768688022011576,3.8210307115339055,3.758219304402062,3.7713054260452665,1887600.0
1998-01-29,3.747751917594397,3.821031457627469,3.747751917594397,3.794860407264568,2187600.0
1998-01-30,3.789624830875906,3.8236480879842873,3.773922203837534,3.805327757422692,1478400.0
1998-02-02,3.847202679407222,3.870756921624354,3.82103103293624,3.8419684699164014,1783200.0
1998-02-03,3.844584976680309,3.8629053074927673,3.821030736291803,3.862905307492768,1533600.0
1998-02-04,3.8419679649772087,3.920482295054354,3.8419679649772087,3.886459338818685,3734400.0
1998-02-05,3.8943112462588902,4.124620362338861,3.873374407852511,4.046106020281156,9330000.0
1998-02-06,4.035637391362956,4.292117261649165,4.035637391362956,4.208368708126447,9528000.0
1998-02-09,4.208367631900287,4.213601840279773,4.053956388146777,4.1141506830360095,2996400.0
1998-02-10,4.0984506440493735,4.119387492308658,4.056576049005047,4.090599026443556,1880400.0
1998-02-11,4.090596383485894,4.409887905281281,4.090596383485894,4.396802383573859,13855200.0
1998-02-12,4.402039172501088,4.606176425875344,4.402039172501088,4.559067921099306,6184800.0
1998-02-13,4.56430156110372,4.569535771855579,4.488404007659216,4.501490133555885,2949600.0
1998-02-16,4.5119593835007805,4.527662319190462,4.491022535259321,4.5119593835007805,2412000.0
1998-02-17,4.527662103087484,4.653284983591844,4.527662103087484,4.569536696097509,2252400.0
1998-02-18,4.593088324029386,4.593088324029386,4.540745636818127,4.553831158866742,4177200.0
1998-02-19,4.553832868264099,4.600941364339287,4.553832868264099,4.5800045212023255,3543600.0
1998-02-20,4.572154353971894,4.621879668426264,4.569536948413528,4.593091202370118,1959600.0
1998-02-23,4.5800045485817495,4.658518908848768,4.5800045485817495,4.658518908848768,2392800.0
1998-02-24,4.671604957582264,4.7893765111347575,4.648050706773475,4.744885115217207,1840800.0
1998-02-25,4.737033188421291,4.747501310365514,4.7108615357724375,4.716095746498803,2280000.0
1998-02-26,4.7213293128424345,4.7213293128424345,4.658517898157804,4.684688946557503,3216000.0
1998-02-27,4.710862113677307,4.710862113677307,4.627113533747545,4.627113533747545,1005600.0
1998-03-02,4.674220619515497,4.700391666755133,4.611409207615059,4.671603215283096,1155600.0
1998-03-03,4.689925499409137,4.710862345915183,4.619262444416985,4.642816696244849,1844400.0
1998-03-04,4.633104314576824,4.633104314576824,4.580604150700503,4.588478995038318,3157200.0
1998-03-05,4.567478668522773,4.601603589257936,4.55172868199839,4.59897864157154,4669200.0
1998-03-06,4.598979241593335,4.724978549415325,4.598979241593335,4.66197889550433,966000.0
1998-03-09,4.677729007907945,4.735478767289898,4.646229029915587,4.724978674490428,1018800.0
1998-03-10,4.724977162910302,4.761726724936663,4.709227178952743,4.761726724936663,850800.0
1998-03-11,4.761728184367809,4.803728254595966,4.735478703736552,4.738103351393628,4267200.0
1998-03-12,4.751227019612239,4.764351755306642,4.724976947411545,4.764351755306642,1795200.0
1998-03-13,4.816852773310263,4.816852773310263,4.738103133415206,4.740728381763605,1280400.0
1998-03-16,4.751226669358692,4.764351404085558,4.677726953264553,4.6856017941006725,1498800.0
1998-03-17,4.711853151699224,4.74860271938078,4.672478335949124,4.730227785336999,1687200.0
1998-03-18,4.72497817656939,4.76960289035094,4.72497817656939,4.743353412133584,1164000.0
1998-03-19,4.7433528177103,4.808977105841888,4.7433528177103,4.803727210856319,6945600.0
1998-03-20,4.803727520386904,4.803727520386904,4.777477442955651,4.798477625063055,2668800.0
1998-03-23,4.777477135116502,4.8168519483202425,4.777477135116502,4.803727210856319,3249600.0
1998-03-24,4.793226288361248,4.856225918469118,4.793226288361248,4.856225918469118,2049600.0
1998-03-25,4.856226761523983,4.871976746886676,4.785351977594856,4.803727210856319,1777200.0
1998-03-26,4.801102785250044,4.808977929483171,4.740728381763605,4.740728381763605,1725600.0
1998-03-27,4.761726449164431,4.806351751600023,4.751226961144059,4.777476432209841,2220000.0
1998-03-30,4.803727210856319,4.824726790798597,4.787977225493625,4.803727210856319,1635600.0
1998-03-31,4.808977126615557,4.816851969127928,4.751227680712859,4.78535199826647,692400.0
1998-04-01,4.777476708894223,4.780101956558781,4.740727146867861,4.761726724936663,1929600.0
1998-04-02,4.761726765249747,4.777476749340646,4.73285204475473,4.766977260623313,1609200.0
1998-04-03,4.829977597818157,4.850977179113554,4.798477625063055,4.798477625063055,1647600.0
1998-04-06,4.798476711358121,4.908726294601733,4.798476711358121,4.882476222168902,2170800.0
1998-04-07,4.882474870421145,4.903474441904014,4.766975725236049,4.793225189589635,5394000.0
1998-04-08,4.808980059324689,4.829980252976413,4.751230578204038,4.772230171043425,1616400.0
1998-04-09,4.7906054155902265,4.7906054155902265,4.751230578204038,4.772230171043425,1497600.0
1998-04-13,4.7774787057807,4.850978461366703,4.7774787057807,4.8431036162993815,2487600.0
1998-04-14,4.835227288842247,4.906101773937608,4.835227288842247,4.89035178822553,1844400.0
1998-04-15,4.890351253861094,4.916601327314898,4.882476412068529,4.903475990182038,590400.0
1998-04-16,4.90347802729412,4.961228092721921,4.90347802729412,4.927103163298614,2124000.0
1998-04-17,4.9349761287202965,4.950726113255717,4.892976670635791,4.942850970785022,2565600.0
1998-04-20,4.987478140758249,4.987478140758249,4.948103314912295,4.979603295751491,2238000.0
1998-04-21,4.992725892981792,5.039975543540099,4.948101189631618,4.9586006780582,1652400.0
1998-04-22,4.958603458611641,5.024228377238179,4.958603458611641,5.000603538711318,1698000.0
1998-04-23,5.003225628207957,5.018975610748292,4.992725539712424,5.005850274824427,1786800.0
1998-04-24,4.987477725271334,4.987477725271334,4.9087280801397455,4.937602809831835,880800.0
1998-04-27,4.908726050921994,4.9376007686775685,4.864100749757912,4.908726050921994,2064000.0
1998-04-28,4.903475799465651,4.921851030412201,4.874601380682622,4.882476222168902,2044800.0
1998-04-29,4.903475799465651,4.908726294601733,4.874601380682622,4.882476222168902,2172000.0
1998-04-30,4.8982269402112575,4.929726611286826,4.8824769544704765,4.885102202432266,1140000.0
1998-05-01,4.882476728452392,4.900851961304342,4.882476728452392,4.89297681859551,3034800.0
1998-05-04,4.895601465623816,4.9087268036071965,4.890351570755247,4.89297681859551,384000.0
1998-05-05,4.879852708904664,4.90347754216574,4.871977864619658,4.877228061215716,1705200.0
1998-05-06,4.877226327844716,4.898226205547411,4.877226327844716,4.882476222168902,1297200.0
1998-05-07,4.871976638309275,4.89297681859551,4.856226653297587,4.89297681859551,3664800.0
1998-05-08,4.892978663813543,4.913978551613184,4.882478569710678,4.900853809492215,777600.0
1998-05-11,4.887728404811058,4.890353353202089,4.829978939396182,4.829978939396182,967200.0
1998-05-12,4.829978939396182,4.835228836178245,4.793228760703473,4.829978939396182,1369200.0
1998-05-13,4.819476148981404,4.8404757243606245,4.727601805073635,4.727601805073635,1116000.0
1998-05-14,4.72497817656939,4.777477733816148,4.72497817656939,4.743353412133584,614400.0
1998-05-15,4.743352529371265,4.743352529371265,4.619977601462224,4.682977238677387,1148400.0
1998-05-19,4.709229223729464,4.740729205322071,4.698729129729899,4.711854472533921,1959600.0
1998-05-20,4.738101786997239,4.738101786997239,4.69872697823878,4.709227067430479,1842000.0
1998-05-21,4.709227510621203,4.709227510621203,4.546478666283968,4.556978155651884,1826400.0
1998-05-22,4.556979229819822,4.651478862090165,4.528104500729299,4.619978884531367,1947600.0
1998-05-25,4.6199794761544695,4.714479120526202,4.6199794761544695,4.711854472533921,572400.0
1998-05-26,4.751228925792791,4.751228925792791,4.606854371984118,4.612104268368125,8694000.0
1998-05-27,4.567479410137477,4.593729492075639,4.530729836154954,4.588478995038318,2458800.0
1998-05-28,4.57272936998599,4.583229462988561,4.551729484386911,4.575354318135118,1542000.0
1998-05-29,4.575354130053587,4.575354130053587,4.520229620375822,4.52547921605222,1620000.0
1998-06-01,4.483477878430944,4.483477878430944,4.3574786225280375,4.388978586706725,1563600.0
1998-06-02,4.388979470528352,4.388979470528352,4.283979769059244,4.299729453914226,1706400.0
1998-06-03,4.318106758204597,4.318106758204597,4.147482086376956,4.205232160168543,7404000.0
1998-06-04,4.237623036415726,4.292930791420369,4.116472586756643,4.23235541588932,5001600.0
1998-06-05,4.240258985845389,4.395647707572374,4.240258985845389,4.350874563453127,2995200.0
1998-06-08,4.358774118225898,4.366675099149542,4.319268610801475,4.329803553436102,478800.0
1998-06-09,4.303466511095677,4.461488546798678,4.303466511095677,4.429884320499946,1875600.0
1998-06-10,4.450954847991604,4.553669125719959,4.437785941247779,4.514163611101118,6433200.0
1998-06-11,4.529963509784738,4.529963509784738,4.379842512127946,4.379842512127946,4569600.0
1998-06-12,4.403546533983037,4.403546533983037,4.31400029573833,4.364041035665276,2061600.0
1998-06-15,4.319267810954244,4.345605011962106,4.287663290306028,4.319267810954244,1887600.0
1998-06-16,4.335070864990794,4.369309051727891,4.319268601773434,4.366675090022413,1785600.0
1998-06-17,4.371942212969968,4.398278811171737,4.298198532392829,4.319267810954244,1345200.0
1998-06-18,4.306098571926119,4.319266868152654,4.17704715908523,4.18494813682115,2020800.0
1998-06-19,4.208653060218508,4.253426490966668,4.161246571974446,4.182316457197476,1724400.0
1998-06-22,4.18758391406437,4.18758391406437,4.06380006741902,4.082235690133632,7508400.0
1998-06-23,4.108573221653692,4.129642506421905,4.108573221653692,4.113840542845745,3558000.0
1998-06-24,4.113840392255749,4.129642355253468,4.0875037872595525,4.103305750257271,2097600.0
1998-06-25,4.092771264227324,4.124375796560849,3.9294821851813024,4.050631787314904,2301600.0
1998-06-26,4.050630635751779,4.105938400910298,4.040096296974032,4.095404062132551,1245600.0
1998-06-29,4.06906701507349,4.171781267794729,4.06906701507349,4.148078025074917,1514400.0
1998-06-30,4.148078266364239,4.161246567861741,4.108572759065532,4.119107701666635,2130000.0
1998-07-02,4.092770806855668,4.121741373754608,4.092770806855668,4.103305750257271,3266400.0
1998-07-03,4.098039162663947,4.140178645508011,4.095405802902494,4.127010339684741,150000.0
1998-07-06,4.129640760096609,4.140176000831888,4.087502208379559,4.108571484238084,763200.0
1998-07-07,4.129643783724178,4.22972502715035,4.129643783724178,4.150713979218826,2184000.0
1998-07-08,4.150712001216307,4.240257350714662,4.116473514984749,4.174415244019447,3784800.0
1998-07-09,4.179682306047721,4.200751585990243,4.155978763306252,4.155978763306252,3218400.0
1998-07-10,4.163880301994116,4.182316224486133,4.161246340435469,4.174415244019447,6354000.0
1998-07-13,4.187584802919279,4.266595836936623,4.182317481025636,4.221822998034308,1658400.0
1998-07-14,4.240259025357458,4.240259025357458,4.187585198637114,4.203387467214499,3180000.0
1998-07-15,4.227088516214323,4.287663294950095,4.221821196568264,4.245524737781623,1323600.0
1998-07-16,4.266595190497586,4.314001683164085,4.25079292580771,4.311368022616294,900000.0
1998-07-17,4.345606442668971,4.493093550977479,4.345606442668971,4.493093550977479,1749600.0
1998-07-20,4.477289552295704,4.503626751779475,4.440418015543878,4.4878244923698185,3638400.0
1998-07-21,4.495726585204914,4.595806876277981,4.493092623658128,4.582638575559464,14234400.0
1998-07-22,4.582637753961668,4.582637753961668,4.495725779189125,4.508894077546765,3853200.0
1998-07-23,4.508896465841678,4.508896465841678,4.292933244353598,4.398280892627911,3559200.0
1998-07-24,4.427251908395913,4.450955158540394,4.364043140876243,4.382478466271855,867600.0
1998-07-27,4.382477456116153,4.382477456116153,4.31663534420493,4.33243760779324,1173600.0
1998-07-28,4.329803855154061,4.345606119505615,4.253426796693942,4.287664383082209,1788000.0
1998-07-29,4.33243919071814,4.3456074973503895,4.2507941825821005,4.274497435923369,936000.0
1998-07-30,4.306101738971315,4.345607259512335,4.234991681436195,4.24025900380081,3859200.0
1998-07-31,4.266595664533354,4.292932875743693,4.20075293791067,4.20075293791067,1051200.0
1998-08-04,4.213920488760452,4.213920488760452,4.142810463342177,4.155978763306252,1972800.0
1998-08-05,4.1612476505570175,4.234991363742458,4.1612476505570175,4.208654151088698,1040400.0
1998-08-06,4.190218825598698,4.221823058818759,4.182317541241297,4.208654151088698,1645200.0
1998-08-07,4.200752562207762,4.303466832812767,4.192851580393198,4.292932491796485,1959600.0
1998-08-10,4.266593592997387,4.292930791420369,4.213919798957455,4.23235541588932,1177200.0
1998-08-11,4.182317854983635,4.24025900380081,4.108574136266208,4.24025900380081,3190800.0
1998-08-12,4.224456350861933,4.332438559332171,4.174416491548703,4.195485779089779,2024400.0
1998-08-13,4.221822679504493,4.221822679504493,4.034829752356735,4.058533000492932,1489200.0
1998-08-14,4.061165946604791,4.082235227318516,3.9558177346176913,4.008492142014319,1122000.0
1998-08-17,4.003225290217774,4.050631787314904,4.003225290217774,4.050631787314904,860400.0
1998-08-18,4.032196080636073,4.161246954311898,4.032196080636073,4.116474122256189,1275600.0
1998-08-19,4.161249093187921,4.187586314972327,4.1349124742100845,4.145446820397935,1174800.0
1998-08-20,4.134908972248328,4.148077270584673,4.061165295952682,4.066432313884191,1064400.0
1998-08-21,4.06116648661313,4.06116648661313,3.995323770015399,3.995323770015399,1669200.0
1998-08-24,4.079601359116611,4.079601359116611,3.987421459088264,3.9979563995324594,1548000.0
1998-08-25,4.003224049660539,4.050630532066896,4.003224049660539,4.029561252244573,3062400.0
1998-08-26,4.029561086508375,4.050630365464118,4.008491807552632,4.013758825888516,1336800.0
1998-08-27,3.97688694180528,3.97688694180528,3.766190553663323,3.903143266236199,2166000.0
1998-08-28,3.887342353123955,3.911045599507008,3.7925290661886137,3.8346685392512,4106400.0
1998-08-31,3.8346676316164383,3.8346676316164383,3.724052106139817,3.7293194259997344,2355600.0
1998-09-01,3.6871816114699616,3.729321093399268,3.6555770753737806,3.708251503136212,3164400.0
1998-09-02,3.708251642981743,3.7846290235918634,3.6871817505209057,3.726687271429367,3064800.0
1998-09-03,3.6746071498535056,3.732766114147903,3.653458050518494,3.732766114147903,1533600.0
1998-09-04,3.732767097427582,3.732767097427582,3.634954075552726,3.661389700344489,2250000.0
1998-09-08,3.661390679924236,3.701044732793714,3.6534599903649054,3.6534599903649054,2444400.0
1998-09-09,3.648170450692964,3.658744998979989,3.5952986168664847,3.6111602880289135,626400.0
1998-09-10,3.5794391320013674,3.5794391320013674,3.4763386602768223,3.5054181563893256,2246400.0
1998-09-11,3.478980673080286,3.500129774987089,3.3573753036020597,3.410247150760194,3930000.0
1998-09-14,3.420822193594113,3.5080612682608483,3.420822193594113,3.4366838710368226,2959200.0
1998-09-15,3.468405637255205,3.5159903452513204,3.4578307870886533,3.500128675073883,3292800.0
1998-09-16,3.523922057861076,3.5952994432296688,3.5054168210075995,3.5952994432296688,1966800.0
1998-09-17,3.563575327928852,3.568862450883465,3.489554396419388,3.510702888237842,1881600.0
1998-09-18,3.4921979912532626,3.5159903452513204,3.489554127443527,3.500128675073883,1074000.0
1998-09-21,3.4366844689666265,3.473694652723702,3.4155353603391743,3.420822788764231,8487600.0
1998-09-22,3.457831628072175,3.473693302107349,3.4102469085029203,3.444613818489753,1830000.0
1998-09-23,3.4446145584900107,3.4472578184380733,3.383811411203568,3.4366838710368226,6320400.0
1998-09-24,3.431393733279696,3.478978732218725,3.4261069145568546,3.4498992627583083,3220800.0
1998-09-25,3.4023159687732503,3.658745388501463,3.3890981601775283,3.605872943973589,2823600.0
1998-09-28,3.6111626768453977,3.793571259537716,3.6111626768453977,3.6534599903649054,2520000.0
1998-09-29,3.674607443573319,3.674607443573319,3.595299373604633,3.616447869557587,1069200.0
1998-09-30,3.605873600672528,3.6349536924878993,3.550357886851277,3.6349536924879,2221200.0
1998-10-01,3.621736957109295,3.648173196455733,3.584726766589878,3.645529330491936,1920000.0
1998-10-02,3.6984009335896815,3.7010441938548047,3.627023830340265,3.669320835164151,985200.0
1998-10-05,3.669320236503419,3.669320236503419,3.5424274275164893,3.5424274275164893,1268400.0
1998-10-06,3.537138206211241,3.568861540922788,3.492197370019473,3.529207523801424,2109600.0
1998-10-07,3.47633791337543,3.47633791337543,3.383811411203568,3.4366838710368226,1590000.0
1998-10-08,3.370591294831425,3.4208198553104787,3.370591294831425,3.389096824645505,2026800.0
1998-10-09,3.3996739727233987,3.5953009753407077,3.3996739727233987,3.52656682019059,811200.0
1998-10-13,3.5424267794660307,3.5688630034043136,3.489554936661996,3.555645193971437,2347200.0
1998-10-14,3.542425644763038,3.611159744478545,3.5080593512457043,3.597941334207235,664800.0
1998-10-15,3.592654288932652,3.8517272093412847,3.582079742011238,3.812073187824288,1587600.0
1998-10-16,3.846443730499807,3.846443730499807,3.7671356123451702,3.843799864363052,493200.0
1998-10-19,3.843799207338341,3.8596608887653057,3.753917152682631,3.753917152682631,973200.0
1998-10-20,3.780352223340585,3.9125327814437862,3.780352223340585,3.806788455975771,1772400.0
1998-10-21,3.891382999612557,4.0050579936397375,3.8887397398509775,3.968047818932953,5432400.0
1998-10-22,3.9680467130053834,4.031493098080666,3.965402848908046,3.9971261927138015,1264800.0
1998-10-23,3.9759787162792697,4.007702070605735,3.954829611704073,3.9759787162792697,2568000.0
1998-10-26,3.9389675818575856,4.012988533634173,3.9389675818575856,3.991840036025208,1053600.0
1998-10-27,4.005056417077186,4.176890319089372,4.005056417077186,4.063215974881929,2049600.0
1998-10-28,4.049997563523186,4.081720601146635,4.018274223363543,4.063215974881929,1345200.0
1998-10-29,4.063218795158556,4.087011165524455,4.0182770124461165,4.071149484435054,1762800.0
1998-10-30,4.071147403787713,4.113444694181836,4.047355045581409,4.0737906629925815,1911600.0
1998-11-02,4.124019479224888,4.174248062783653,4.071147636310283,4.174248062783653,2416800.0
1998-11-03,4.150454782646534,4.184821079621427,4.124018564516526,4.166316453017299,2661600.0
1998-11-04,4.176890230786538,4.229762664958973,4.150454618772695,4.163672424779617,1011600.0
1998-11-05,4.150454618772695,4.187464778128263,4.110800595679556,4.163672424779617,1550400.0
1998-11-06,4.190110761132415,4.282636660123196,4.174249083365432,4.203328573824618,3709200.0
1998-11-09,4.203326761475104,4.216544568468182,4.110800902378722,4.161028871488627,2109600.0
1998-11-10,4.110800703622821,4.145167000143224,4.110800703622821,4.113443962357427,1948800.0
1998-11-11,4.150454928430374,4.190108954482026,4.139880380299703,4.161028871488627,580800.0
1998-11-12,4.145167200560724,4.203326761475104,4.145167200560724,4.161028871488627,1642800.0
1998-11-13,4.176890886124784,4.229763328592703,4.161029213891655,4.216544915439489,903600.0
1998-11-16,4.216544915439489,4.229763328592703,4.192752558357913,4.216544915439489,943200.0
1998-11-17,4.229765873774504,4.24033982406554,4.190111820598721,4.219191318410633,855600.0
1998-11-18,4.229764175088215,4.335507871041423,4.198040824273218,4.324933924996915,2122800.0
1998-11-19,4.324933924996915,4.388380324090616,4.28263602306482,4.324933924996915,1558800.0
1998-11-20,4.324933691605628,4.377805536729047,4.309072017054089,4.343438323087151,4009200.0
1998-11-23,4.361945028061322,4.441253119480618,4.361945028061322,4.441253119480618,5478000.0
1998-11-24,4.435966128320073,4.472976612440742,4.435966128320073,4.451827807591269,4300800.0
1998-11-25,4.467689351644624,4.480907165190266,4.441253119480618,4.441253119480618,1249200.0
1998-11-26,4.441253119480618,4.441253119480618,4.425391440689487,4.441253119480618,1299600.0
1998-11-27,4.441251007955133,4.472974350455012,4.435963885050557,4.467687227550438,1144800.0
1998-11-30,4.467686988836122,4.470330247610962,4.346081050774956,4.361942721177386,2863200.0
1998-12-01,4.354012716311433,4.478261629989538,4.3513688520518485,4.472974809079109,1804800.0
1998-12-02,4.414815296492902,4.441251519130944,4.388379678927361,4.388379678927361,3258000.0
1998-12-03,4.409529396858386,4.4148165218389535,4.348726854509208,4.348726854509208,1069200.0
1998-12-04,4.349521429773705,4.415825315532897,4.349521429773705,4.378695515865327,1634400.0
1998-12-07,4.378695824102862,4.389303948807841,4.338913611252554,4.37604341353387,888000.0
1998-12-08,4.365434989477268,4.402565401403938,4.362783185749771,4.373391311202415,1754400.0
1998-12-09,4.349521185211294,4.362782325834503,4.296478443803407,4.296478443803407,1122000.0
1998-12-10,4.336260696563083,4.336260696563083,4.246087549612349,4.246087549612349,1681200.0
1998-12-11,4.248739814294399,4.259348544430937,4.219566337568683,4.230174460676919,1370400.0
1998-12-14,4.24343570239552,4.296478443803407,4.17978423059756,4.296478443803407,1528800.0
1998-12-15,4.23017464604282,4.23017464604282,4.190392437437312,4.198348757752748,2137200.0
1998-12-16,4.19304534581693,4.208958291852271,4.1293938651897655,4.185088721042159,1522800.0
1998-12-17,4.185088140521359,4.296478443803407,4.155914966612595,4.296478443803407,5115600.0
1998-12-18,4.216915848806406,4.216915848806406,4.166524888847333,4.216915848806406,2130000.0
1998-12-21,4.211610645145709,4.256697075286384,4.185088965698308,4.238131717564673,2001600.0
1998-12-22,4.269956813844726,4.418477523274412,4.232827015880008,4.246087549612349,1573200.0
1998-12-23,4.243437534475093,4.269958613115199,4.211611633078384,4.216915848806406,1839600.0
1998-12-24,4.190392738055981,4.222218628629242,4.190392738055981,4.222218628629242,174000.0
1998-12-29,4.1718294080896445,4.216915848806406,4.163873084497612,4.216915848806406,511200.0
1998-12-30,4.216914336888249,4.216914336888249,4.145306236176927,4.145306236176927,1818000.0
1998-12-31,4.198348573781455,4.230174460676919,4.163871187258697,4.230174460676919,291600.0
1999-01-04,4.243436960769515,4.317696577950618,4.203654741159265,4.285870984370966,806400.0
1999-01-05,4.293827570190691,4.346870937609381,4.2832194430326345,4.325653469236198,1812000.0
1999-01-06,4.323000877397879,4.349521949246343,4.3123921451442815,4.330957198952419,2535600.0
1999-01-07,4.288523395390665,4.309740255434267,4.275262857863415,4.285870984370966,1663200.0
1999-01-08,4.336262811330126,4.386653774630855,4.293828172149051,4.344219135449779,1108800.0
1999-01-11,4.320348194798683,4.346869872006436,4.28587019653712,4.291174714087187,1242000.0
1999-01-12,4.269957038269008,4.288522393498385,4.1903926176364905,4.193045028036528,3277200.0
1999-01-13,4.031262101425725,4.269955264148854,4.015349163208039,4.2036520125222765,472800.0
1999-01-14,4.216912541441971,4.243434206309465,4.2036520125222765,4.2036520125222765,1232400.0
1999-01-15,4.230174605619378,4.256696280112384,4.219566482147665,4.246087549612349,1198800.0
1999-01-18,4.246089338824813,4.283219759463831,4.216915848806406,4.216915848806406,502800.0
1999-01-19,4.251393543987127,4.344218526427033,4.219567948455887,4.325653469236198,1546800.0
1999-01-20,4.370740377860568,4.397261455559106,4.325653635230214,4.328306046514348,2918400.0
1999-01-21,4.296480789359999,4.349523559725263,4.296480789359999,4.309741330194153,1678800.0
1999-01-22,4.299130114393159,4.307086433181251,4.2434349723342,4.2434349723342,1863600.0
1999-01-25,4.243434206309465,4.243434206309465,4.177130347654783,4.2036520125222765,487200.0
1999-01-26,4.243437186588076,4.362783851769974,4.216915503093701,4.362783851769974,776400.0
1999-01-27,4.4025659057632485,4.429086981218665,4.360131274491824,4.360131274491824,1294800.0
1999-01-28,4.354825700745028,4.376042553011215,4.243435405262724,4.269956470595457,1759200.0
1999-01-29,4.269955072422578,4.336258928100134,4.243434015774016,4.248738227103728,2774400.0
1999-02-01,4.243435995882487,4.362782627575791,4.219566730246663,4.3230004170113565,1933200.0
1999-02-02,4.299130405232473,4.322999666725626,4.219565997912542,4.254043381660026,1120800.0
1999-02-03,4.254043381660026,4.269956323826837,4.203653055745731,4.254043381660026,993600.0
1999-02-04,4.2434349723342,4.269956034961171,4.2301738339925015,4.2434349723342,1968000.0
1999-02-05,4.206305372136974,4.243435777401456,4.206305372136974,4.227522833292154,2643600.0
1999-02-08,4.216913866817323,4.230174399904802,4.116132601295899,4.137349454235864,1548000.0
1999-02-09,4.137350571225346,4.16387225158884,4.113481301709585,4.118785212862362,1779600.0
1999-02-10,4.118785310260266,4.137350669062269,4.023308229939449,4.047177500019653,4491600.0
1999-02-11,4.04717734312814,4.084307755778524,4.036569217468733,4.060438486623628,1388400.0
1999-02-12,4.065740654490809,4.065740654490809,4.02065454631953,4.04187139556997,1868400.0
1999-02-15,4.004742134019884,4.185087804545676,4.004742134019884,4.163870952497122,602400.0
1999-02-16,4.163871854896698,4.227523335379395,4.137350177059924,4.190392925705071,2689200.0
1999-02-17,4.190392193614072,4.190392193614072,4.110827781032613,4.137349454235864,1540800.0
1999-02-18,4.142654723261948,4.142654723261948,4.004743322919387,4.060438486623628,18039600.0
1999-02-19,4.052480818141749,4.052480818141749,3.986176938815924,3.988829348940841,9351600.0
1999-02-22,3.988828418264649,4.015349478184432,3.906611614942941,3.946393811850768,3128400.0
1999-02-23,3.949047080361887,3.999437408684562,3.906612464717539,3.962307613206237,4268400.0
1999-02-24,3.957004740985325,3.964961062777834,3.8827442200174698,3.89335295258837,3357600.0
1999-02-25,3.8721329839605607,3.930480520105205,3.858872456213165,3.869481181925106,2739600.0
1999-02-26,3.8721339461440185,3.903959827674208,3.840308064613829,3.861525824824122,1642800.0
1999-03-01,3.8668308873079695,3.8668308873079695,3.813788140285693,3.821744764798968,2468400.0
1999-03-02,3.8190907100245552,3.8296994369700736,3.6334402648334327,3.6705706573857175,2986800.0
1999-03-03,3.654591441496225,3.763802536509982,3.654591441496225,3.7185200881034848,2382000.0
1999-03-04,3.691882010893798,3.8224032321882953,3.691882010893798,3.8090843482877808,1088400.0
1999-03-05,3.8383839784659455,3.8969846671975783,3.8383839784659455,3.875675436689944,2886000.0
1999-03-08,3.90231354905163,3.928950093770071,3.8810037036054488,3.9103045124671625,2294400.0
1999-03-09,3.9156313452833897,4.03549761095533,3.9156313452833897,4.03549761095533,2732400.0
1999-03-10,4.043490237042181,4.18200274841037,4.043490237042181,4.070127399152588,1306800.0
1999-03-11,4.096763332408682,4.104754601768329,4.059471859794772,4.080781403360902,1970400.0
1999-03-12,4.0754548762034375,4.088773152967153,4.06479994995665,4.0754548762034375,4621200.0
1999-03-15,4.070127679565003,4.142047595447917,4.064800063874393,4.1367196749214825,3850800.0
1999-03-16,4.168681686693715,4.256583483205002,4.168681686693715,4.221955983108236,4951200.0
1999-03-17,4.208638981892408,4.235276141984086,4.168683546590671,4.219293906896235,4039200.0
1999-03-18,4.235272222927987,4.315183019587005,4.235272222927987,4.288545884143668,2414400.0
1999-03-19,4.315184407275985,4.363130778755925,4.315184407275985,4.328502674445082,2371200.0
1999-03-22,4.347150804779546,4.514963484940383,4.341823495526372,4.475008055870114,2554800.0
1999-03-23,4.4350513877419,4.4350513877419,4.3551405519267306,4.3578045106447965,5871600.0
1999-03-24,4.315184966158406,4.341822113617709,4.2485924023457855,4.293875735927981,3547200.0
1999-03-25,4.323178103957691,4.44837172360279,4.323178103957691,4.413744207045455,1726800.0
1999-03-26,4.416405639079167,4.5362719046947735,4.416405639079167,4.5362719046947735,3130800.0
1999-03-29,4.568234763921982,4.661464455413198,4.528279356046072,4.640154620032848,2560800.0
1999-03-30,4.634828921105409,4.634828921105409,4.528280926591845,4.528280926591845,1942800.0
1999-03-31,4.514963654034951,4.554919084601633,4.43505279290159,4.480335532920964,2294400.0
1999-04-01,4.443044183055415,4.451035452836356,4.38977047374941,4.39243382389536,1009200.0
1999-04-05,4.395097783712856,4.416407023566641,4.347151384370298,4.39243382389536,534000.0
1999-04-06,4.373786867004826,4.475006936846902,4.373786867004826,4.469679628925878,3609600.0
1999-04-07,4.514962655904406,4.528280926591845,4.464352312785112,4.528280926591845,2106000.0
1999-04-08,4.496317980202746,4.55225565041906,4.475008739932659,4.4989819400722855,1182000.0
1999-04-09,4.512300766411719,4.552256206470185,4.459027049557641,4.459027049557641,1496400.0
1999-04-12,4.475009929358009,4.475009929358009,4.427063516334946,4.464355001555184,1609200.0
1999-04-13,4.437716499396046,4.437716499396046,4.344486760276035,4.37112391569196,4759200.0
1999-04-14,4.373788138092703,4.509636358572258,4.33383270740207,4.488326511023892,2103600.0
1999-04-15,4.4536983837901385,4.634829319389819,4.4536983837901385,4.613520084458753,10044000.0
1999-04-16,4.61352023597752,4.618847240049535,4.528281464439601,4.549591309741937,2029200.0
1999-04-19,4.501644847403718,4.847924798200717,4.501644847403718,4.714740248638134,9973200.0
1999-04-20,4.768013902808708,4.82661551865546,4.741377358943283,4.757359590098242,2901600.0
1999-04-21,4.757358487949923,4.90119792534953,4.757358487949923,4.877224736588868,2991600.0
1999-04-22,4.863906670196092,4.898534784652029,4.75469532323557,4.768013594306557,2596800.0
1999-04-23,4.741379469404337,4.768016025126102,4.634831417502231,4.634831417502231,1306800.0
1999-04-26,4.661468240975004,4.725396884525571,4.621512800651424,4.693432715168196,1212000.0
1999-04-27,4.693429734083783,4.842596169454556,4.688101817042641,4.821286939974981,1310400.0
1999-04-28,4.807972455200818,5.007749712476086,4.807972455200818,4.9811131512872535,3067200.0
1999-04-29,4.954471860915753,5.047700966902767,4.903861522230407,5.034382697382136,2677200.0
1999-04-30,5.007746006029714,5.007746006029714,4.874561469645693,4.90119862079104,1702800.0
1999-05-03,4.901200089272875,5.029057355670281,4.847925771020302,4.99442923170757,979200.0
1999-05-04,4.99442758274808,5.146258303197889,4.981109312417864,5.029055695277979,3972000.0
1999-05-05,5.034383528538848,5.114294378198196,5.026392565507194,5.114294378198196,5330400.0
1999-05-06,5.077002386240872,5.220841839749446,5.077002386240872,5.15424926871284,1900800.0
1999-05-07,5.127612836035908,5.3806642755898455,5.127612836035908,5.322062658554501,4116000.0
1999-05-10,5.327389460900386,5.327389460900386,5.274115767482932,5.30608022740195,2580000.0
1999-05-11,5.292762981161951,5.292762981161951,5.108967758297755,5.132941260296209,3478800.0
1999-05-12,5.132943402244032,5.188880784020797,5.061023475908379,5.103642273776651,2186400.0
1999-05-13,5.114292683942725,5.138266174767186,5.061019005042055,5.124947907459818,2870400.0
1999-05-14,5.103639286954144,5.135603442857808,4.922508054047747,4.922508054047747,1023600.0
1999-05-17,4.901199019269155,4.967790988039559,4.847924712647146,4.9384904852002975,2082000.0
1999-05-18,4.914517930546115,4.981110517652681,4.914517930546115,4.94381843719784,795600.0
1999-05-19,4.946480530396194,4.986435945650329,4.901197807731007,4.95447149151277,670800.0
1999-05-20,5.007747506434944,5.077004059196134,4.98910192181662,4.99442923170757,1041600.0
1999-05-21,4.96779173075354,5.015738126144491,4.874562594733828,4.914518025838204,1156800.0
1999-05-25,4.901200924334738,4.978447845422071,4.794652879347579,4.794652879347579,1460400.0
1999-05-26,4.805309058714212,4.8319456196524735,4.714743227344625,4.781335849033877,1538400.0
1999-05-27,4.741378501134068,4.821289371323566,4.6348304709908845,4.773342971144178,2206800.0
1999-05-28,4.794650172348122,5.0423736426518495,4.794650172348122,5.026391719279208,2373600.0
1999-05-31,4.983771188535669,5.09564615041961,4.983771188535669,5.061018657796309,976800.0
1999-06-01,5.092983106812051,5.092983106812051,5.029054208780567,5.061018657796309,1088400.0
1999-06-02,5.114294819096792,5.274116532193567,5.087657663690179,5.1702321748120825,2232000.0
1999-06-03,5.034381515337998,5.061018657796309,4.9278335551759085,5.061018657796309,2190000.0
1999-06-04,5.0770541586596405,5.090414623094105,5.0236110777160645,5.063693082622318,1503600.0
1999-06-07,5.077056260453014,5.077056260453014,4.943449114386413,5.002236405440464,2686800.0
1999-06-08,4.996889336889191,5.079725120326953,4.996889336889191,5.055675982451295,2704800.0
1999-06-09,5.061020986655299,5.077053848799577,5.007577908973432,5.012922706023876,838800.0
1999-06-10,4.970169742366229,4.970169742366229,4.916727260832107,4.930087728314888,2155200.0
1999-06-11,4.975511617847114,4.975511617847114,4.924741253396333,4.924741253396333,700800.0
1999-06-14,4.863282890625812,5.063692908256036,4.863282890625812,5.034299581710932,1573200.0
1999-06-15,5.034301927617422,5.039646115697491,4.986203623293673,4.996892305255373,1717200.0
1999-06-16,4.996890152556889,4.996890152556889,4.890004602193243,4.890004602193243,447600.0
1999-06-17,4.93275900581956,4.93275900581956,4.836562132812849,4.890004602193243,4164000.0
1999-06-18,4.9701685600786645,5.264103056000645,4.890004551045138,5.210660587179245,8304000.0
1999-06-21,5.237381266746404,5.261430710145621,5.199970749635287,5.25608591369921,1354800.0
1999-06-22,5.264101426783979,5.370986942949027,5.2373805064447145,5.317544490667834,3512400.0
1999-06-23,5.317546045663346,5.317546045663346,5.221349481106168,5.237382037998085,3276000.0
1999-06-24,5.242723696033519,5.242723696033519,5.1839364592330135,5.1946254369438165,784800.0
1999-06-25,5.237381913002535,5.237381913002535,5.157217907250469,5.224020837641972,1093200.0
1999-06-28,5.264101513610084,5.264101513610084,5.117134614512067,5.143855535292067,1490400.0
1999-06-29,5.173250290764946,5.2106601996384345,5.130496196567074,5.183938661413713,2325600.0
1999-06-30,5.2053163561679305,5.285480364503981,5.157218073486869,5.285480364503981,1357200.0
1999-07-02,5.264101589030155,5.269446384865404,5.224019595683218,5.264101589030155,2227200.0
1999-07-05,5.290823567553463,5.338921841301584,5.290823567553463,5.338921841301583,778800.0
1999-07-06,5.344267982961608,5.504596028566486,5.330907516362188,5.4778750953676445,3439200.0
1999-07-07,5.552692341101155,5.552692341101155,5.397709148970732,5.4083975184412285,1542000.0
1999-07-08,5.365644201761871,5.491234395936988,5.365644201761871,5.491234395936988,1454400.0
1999-07-09,5.42176040274633,5.477874972811407,5.40839932484288,5.435120869046838,2036400.0
1999-07-12,5.435118489696521,5.435118489696521,5.333577155455927,5.392363793045878,840000.0
1999-07-13,5.397710095884815,5.397710095884815,5.33892283027862,5.357628091736172,945600.0
1999-07-14,5.419088414393201,5.499252446001393,5.333580195558199,5.499252446001393,2076000.0
1999-07-15,5.483219282007413,5.499251841926718,5.424432005764047,5.4778750953676445,1536000.0
1999-07-16,5.485889039363983,5.651561201063256,5.4511512293943465,5.651561201063256,1906800.0
1999-07-19,5.590105244401112,5.833268811698273,5.590105244401112,5.825252531172487,772800.0
1999-07-20,5.678284719551125,5.798530744589128,5.664923642367184,5.718366727897127,1146000.0
1999-07-21,5.7183642059199125,5.7183642059199125,5.531314712265606,5.65423277620911,2161200.0
1999-07-22,5.66492181786814,5.67561079849328,5.504593836120903,5.568725273460884,1495200.0
1999-07-23,5.504594195735486,5.5393320089305,5.344266203514037,5.421758718797341,1218000.0
1999-07-26,5.421759496265498,5.440463534356079,5.349611767099473,5.381677492462467,2966400.0
1999-07-27,5.381675467529533,5.435117915290804,5.346937050821182,5.389691742953333,3610800.0
1999-07-28,5.38969346806272,5.416414394694767,5.293496297378933,5.349611466511844,2631600.0
1999-07-29,5.344265411007099,5.395036382857028,5.264101426783979,5.317544490667834,1274400.0
1999-07-30,5.344268382075283,5.424432410864427,5.328235820958655,5.411071943267237,1854000.0
1999-08-03,5.477873121091772,5.558037115002369,5.469856844021259,5.512610321730659,2250000.0
1999-08-04,5.517954909001649,5.694315444282524,5.517954909001649,5.568725273460884,676800.0
1999-08-05,5.5687260053162575,5.582087079952947,5.451152095809589,5.5313160972185536,651600.0
1999-08-06,5.531317522341512,5.568727440077738,5.493907604605286,5.501924496093939,1080000.0
1999-08-09,5.451152785849721,5.491234791628028,5.320217785131813,5.373660867238137,2935200.0
1999-08-10,5.349609634903087,5.349609634903087,5.2641008641487606,5.280133414638735,1776000.0
1999-08-11,5.290823803122137,5.290823803122137,5.138512086469281,5.221348787549426,2532000.0
1999-08-12,5.237382127391371,5.264103056000645,5.197300122874608,5.210660587179245,1480800.0
1999-08-13,5.237383431407439,5.240054913330665,5.170579870045641,5.189285136332266,1138800.0
1999-08-16,5.183940337676798,5.199972898834187,5.15989088433771,5.189285136332266,1002000.0
1999-08-17,5.183938661413713,5.264102664485073,5.157217734791796,5.183938661413713,1329600.0
1999-08-18,5.157215543962372,5.250739970614712,5.157215543962372,5.1946254369438165,644400.0
1999-08-19,5.183939046967119,5.226693144344809,5.130496578145718,5.210660587179245,1916400.0
1999-08-20,5.218678414943269,5.218678414943269,5.077055616464382,5.111792833968292,1550400.0
1999-08-23,5.130495852376831,5.205315665104362,5.10377431594478,5.175922036189383,2035200.0
1999-08-24,5.183938788947416,5.183938788947416,5.090414320264237,5.1037747839038845,1471200.0
1999-08-25,5.178594994001995,5.178594994001995,5.087742305394262,5.130496709669417,1266000.0
1999-08-26,5.130496322786002,5.183938788947416,5.077053856624588,5.1037747839038845,462000.0
1999-08-27,5.103774658342352,5.224020662949393,5.08239791704482,5.183938661413713,1002000.0
1999-08-30,5.1572187312020406,5.1572187312020406,5.077054712642438,5.119808509299236,1653600.0
1999-08-31,5.103773429156455,5.119806287069675,5.050330977180825,5.069036232914023,1682400.0
1999-09-01,5.077053121841733,5.111790322277434,5.002233313082452,5.090413583547772,609600.0
1999-09-02,5.093093232787399,5.111856973417349,4.959064059862079,5.093093232787399,2798400.0
1999-09-03,5.173510337984692,5.173510337984692,5.093093082023971,5.106495753505768,1676400.0
1999-09-07,5.144023976623132,5.144023976623132,5.066287555134396,5.085051910335055,2119200.0
1999-09-08,5.093093787757882,5.133302421309826,5.052885154205938,5.109177302532165,1914000.0
1999-09-09,5.14402498762328,5.14402498762328,5.028760753381876,5.028760753381876,3438000.0
1999-09-10,5.077012928422645,5.077012928422645,4.977831560001676,5.02340097995593,619200.0
1999-09-13,5.044843912468428,5.066288191350663,4.999273592773476,5.066288191350663,860400.0
1999-09-14,5.028761022067993,5.079691497516103,4.988552380627139,5.052886145578987,901200.0
1999-09-15,5.052886971096754,5.130623424717391,4.985872353235061,5.087733934308145,750000.0
1999-09-16,5.093094603985128,5.093094603985128,4.993912964776631,5.039482674967233,2031600.0
1999-09-17,5.044843754394751,5.082371548030326,5.015356951552958,5.034121001754516,6403200.0
1999-09-20,5.042163698036551,5.066288821547546,5.03948285607525,5.052886145578987,1372800.0
1999-09-21,5.055565556410815,5.055565556410815,4.97514828653432,5.007315010424394,1417200.0
1999-09-22,5.018039431007471,5.018039431007471,4.862565602327527,4.905455093050086,4497000.0
1999-09-23,4.921536554770027,4.921536554770027,4.658840182871075,4.68028476587706,2072400.0
1999-09-24,4.664201775399493,4.717813085547559,4.5033672314202,4.546256709013219,2311200.0
1999-09-27,4.610593214378211,4.610593214378211,4.476563938788687,4.514092369097229,1830000.0
1999-09-28,4.535534761590242,4.610590972170774,4.374700199927716,4.417589375468712,1567800.0
1999-09-29,4.422950098788044,4.535534405827853,4.422950098788044,4.422950098788044,2172600.0
1999-09-30,4.449756564378678,4.9161767479750695,4.422950598662933,4.782147532931524,2283600.0
1999-10-01,4.782148708362906,4.819677130942791,4.610592264866338,4.7124538552599775,2095200.0
1999-10-04,4.792867815643454,4.825034837265539,4.653477899893509,4.739256521963251,1130400.0
1999-10-05,4.760701789974041,4.792868509485303,4.6910069753933925,4.760701789974041,3177600.0
1999-10-06,4.760704037763364,4.760704037763364,4.701731026152079,4.75534296644148,2344800.0
1999-10-07,4.825039147739115,4.825039147739115,4.691010487035957,4.691010487035957,1315200.0
1999-10-08,4.712451649453438,4.712451649453438,4.556978187224814,4.583784146982007,2032200.0
1999-10-12,4.610593462938976,4.653482354882138,4.449758814389192,4.610593462938976,1894200.0
1999-10-13,4.610589550016954,4.610589550016954,4.48192206308194,4.535533362587786,783600.0
1999-10-14,4.556981258728217,4.5784261636953065,4.514092369097229,4.514092369097229,1711800.0
1999-10-15,4.363977445209996,4.621312805183389,4.363977445209996,4.508728796097742,892800.0
1999-10-18,4.508728040511096,4.530172931452027,4.422949703817491,4.439033218639425,1138200.0
1999-10-19,4.50336825812131,4.691008806721444,4.492645809586609,4.556979580491961,2094000.0
1999-10-20,4.626676989147504,4.680288334152268,4.599871009877376,4.610593462938976,3916800.0
1999-10-21,4.503367882274986,4.798231051007453,4.503367882274986,4.782147532931524,3819600.0
1999-10-22,4.878648515066213,4.878648515066213,4.771425875307751,4.841120713857793,1534800.0
1999-10-25,4.841119048903442,4.841119048903442,4.6910069753933925,4.760701789974041,1057800.0
1999-10-26,4.733899376234659,4.79287209738043,4.691010487035957,4.691010487035957,1367400.0
1999-10-27,4.691007726907184,4.691007726907184,4.481922942901719,4.578423423662674,1475400.0
1999-10-28,4.66420066023471,4.66420066023471,4.514088598235886,4.637394704802172,1269600.0
1999-10-29,4.637397393471506,4.798231992245492,4.637397393471506,4.7875101560376265,2691000.0
1999-11-01,4.803592947797664,4.878648550763693,4.771425910220675,4.862565031975198,786000.0
1999-11-02,4.82503860645384,5.103818348961394,4.82503860645384,5.044846247966721,2270400.0
1999-11-03,5.082373467718308,5.114540203951162,4.948344837674046,4.97515019556171,2235600.0
1999-11-04,4.996592662061177,5.082370992598191,4.975147772659415,4.985870217360296,2157600.0
1999-11-05,5.039482071307092,5.082371548030326,5.018037793096786,5.034121001754516,1606200.0
1999-11-08,5.039483772745935,5.093095713442415,5.018039487295575,5.071650814456764,1171200.0
1999-11-09,5.082373539796061,5.082373539796061,4.975150266118832,5.05020649633936,3453000.0
1999-11-10,5.05020573220042,5.119900573454304,5.0126779295360935,5.103817054159525,2051400.0
1999-11-11,5.119898576544471,5.135982089566209,5.066287275495338,5.093093232787399,1561800.0
1999-11-12,5.0930955941873135,5.414764776693138,5.0930955941873135,5.302180440109044,2134200.0
1999-11-15,5.3450684536273,5.3450684536273,5.211039861430765,5.216400317959268,1090200.0
1999-11-16,5.173512284327552,5.243206815787857,5.135983869757386,5.178873354937175,1536000.0
1999-11-17,5.2324854853502805,5.253930384646897,5.141346043794084,5.146707115234413,1759200.0
1999-11-18,5.2003177654281005,5.275373982881413,5.168150727443079,5.1842345532032,1140600.0
1999-11-19,5.146706945274902,5.146706945274902,5.05020612869747,5.087733934308145,3313800.0
1999-11-22,5.039481409553917,5.039481409553917,4.878646889956079,4.910813916582647,2135400.0
1999-11-23,4.910814668997531,4.959064909562587,4.814313881099873,4.85720335876248,2427000.0
1999-11-24,4.85184393419369,4.85184393419369,4.696370406907463,4.7875101560376265,1228200.0
1999-11-25,4.825036006576355,4.932259233456405,4.771424699903859,4.921536788061388,805200.0
1999-11-26,4.921538407240066,4.921538407240066,4.7875097896960845,4.825037594006412,1411200.0
1999-11-29,4.825036965272424,4.825036965272424,4.717813717087978,4.792869929463572,1877400.0
1999-11-30,4.830400148608956,4.851845053040542,4.674926892237885,4.674926892237885,1157400.0
1999-12-01,4.664204139005943,4.771427427173054,4.439035724683335,4.530175488948609,3843600.0
1999-12-02,4.621312050201083,4.6427572479999,4.567700742925458,4.626673733110201,3836400.0
1999-12-03,4.669564237868493,4.771426432421226,4.621313676222308,4.707092656993952,2077800.0
1999-12-06,4.712471408098104,4.712471408098104,4.518808081478423,4.599501082933395,2640000.0
1999-12-07,4.626398255961253,4.69095258580318,4.513427947873389,4.529566607288702,2062800.0
1999-12-08,4.55108540518816,4.604880534278561,4.518808081478423,4.599501082933395,2722200.0
1999-12-09,4.599501082933395,4.642537617152835,4.588741872423691,4.599501082933395,3867000.0
1999-12-10,4.626398133923495,4.653295385873964,4.529566487805225,4.621018067894768,2736600.0
1999-12-13,4.653295976897563,4.653295976897563,4.572602979519924,4.588741640559324,1791600.0
1999-12-14,4.594121239820266,4.594121239820266,4.421976041080462,4.551085017090152,6301800.0
1999-12-15,4.5887411362640025,4.59412089456548,4.5188073565380265,4.572602476998217,2347200.0
1999-12-16,4.62639898211989,4.658676306016758,4.5618446421455285,4.6156397715478095,7230000.0
1999-12-17,4.669433610767441,4.841578777620734,4.599499838739698,4.755506348103732,8840400.0
1999-12-20,5.218146295774679,5.218146295774679,4.411216424487943,4.621018067894768,11502600.0
1999-12-21,4.63715634982541,4.63715634982541,4.389698265990059,4.411216065800765,7884000.0
1999-12-22,4.443496154435161,4.443496154435161,4.034651546477321,4.093826764166439,8901000.0
1999-12-23,4.115344169272962,4.357423238053725,4.08844628975102,4.196037192199883,9000000.0
1999-12-24,4.2713494376578165,4.518807882469811,4.249831017586082,4.508048672433945,1635000.0
1999-12-29,4.196038368079555,4.23369485588795,4.061550164059263,4.206797584467339,1434000.0
1999-12-30,4.276730215126804,4.276730215126804,4.115344169272962,4.196037192199883,1320600.0
1999-12-31,4.185277277654162,4.22831381611533,4.104584268246003,4.109964027940776,949800.0
2000-01-04,4.050789225648499,4.050789225648499,3.884023751177735,3.937818886789292,3976200.0
2000-01-05,3.948576941376263,4.034649379384651,3.927058524054847,3.943197183136249,3448800.0
2000-01-06,3.980855862969568,4.179898379080548,3.959337436980845,4.158380568730711,2826000.0
2000-01-07,4.19603573808169,4.19603573808169,3.9808546233929625,4.083065422005597,3731400.0
2000-01-10,4.115344053887596,4.115344053887596,4.02389182015213,4.061548911990918,2746800.0
2000-01-11,4.088444766471214,4.093824832882213,3.8732636573849417,3.873263657384941,4998600.0
2000-01-12,3.9485765367882513,3.980853851643784,3.862503799779924,3.905540322193732,3332400.0
2000-01-13,3.970094793427077,4.2390716064897545,3.927058269394381,4.222932948454906,7620600.0
2000-01-14,4.303627808340583,4.47577244047589,4.265970717951191,4.265970717951191,5658000.0
2000-01-17,4.384321084550393,4.384321084550393,4.265970969620344,4.292868848939677,1279200.0
2000-01-18,4.319764595141768,4.330523187481852,4.1960350885737645,4.201414538653456,2825400.0
2000-01-19,4.249832272537751,4.249832272537751,3.980855943865537,3.980855943865537,3663600.0
2000-01-20,3.991615038421116,4.034651588812001,3.9700972249549062,3.996995107426645,7123800.0
2000-01-21,3.970096251566445,3.970096251566445,3.808710227582601,3.867885123564637,8329200.0
2000-01-24,3.894782038105416,3.927059363165044,3.690360415884904,3.7280168846952897,2682000.0
2000-01-25,3.749536006916779,3.910922073216363,3.6688429737669854,3.749536006916779,6324600.0
2000-01-26,3.749535302323601,3.846366985471144,3.577390669275791,3.787192392912605,3117600.0
2000-01-27,3.92706074141022,3.986235960727527,3.631186491740645,3.749536006916779,3498600.0
2000-01-28,3.8409854347870422,3.8409854347870422,3.658081688941177,3.7979492230798666,2404200.0
2000-01-31,3.927060003457523,3.927060003457523,3.771054035570877,3.787192392912605,2209800.0
2000-02-01,3.873263097576884,4.007751194363216,3.862503889767943,3.991612536559454,1793400.0
2000-02-02,4.034650932581164,4.061548810677996,3.7925718766262935,3.7925718766262935,5129400.0
2000-02-03,3.8194707730578106,3.8571272583582368,3.722639063295025,3.722639063295025,3652200.0
2000-02-04,3.7549136343110106,3.787190641890504,3.66346144589398,3.690359311332733,4011000.0
2000-02-07,3.81947057019045,3.81947057019045,3.71187965047104,3.754916203050508,2257200.0
2000-02-08,3.8409862057149375,3.927058646404969,3.765672666201496,3.851745722530184,3699000.0
2000-02-09,3.8517452726880745,3.8517452726880745,3.684979245734114,3.690359311332733,3362400.0
2000-02-10,3.7979492174197302,3.916299261166987,3.722636000954047,3.878642191205245,2886000.0
2000-02-11,3.905542913923561,3.9163021286216817,3.851747763891435,3.8894042457861264,2953200.0
2000-02-14,3.943199497689585,4.007753864087575,3.878645131291597,3.8947834920264697,3283800.0
2000-02-15,3.9163005138191807,3.9270591084422426,3.824848303961738,3.824848303961738,3193800.0
2000-02-16,3.819468534023043,3.9163001870215353,3.819468534023043,3.873263657384941,1925400.0
2000-02-17,3.927061177280212,3.953959063195239,3.8678865670340192,3.88402523701913,2625600.0
2000-02-18,3.851745930004636,3.9163002639993816,3.738775614649322,3.738775614649322,2167200.0
2000-02-21,3.792570664522756,3.8732636573849417,3.7710528614334673,3.873263657384941,395400.0
2000-02-22,3.9001612617398265,3.9593358318511696,3.835606933402554,3.846365526396456,2061600.0
2000-02-23,3.846367818280561,3.8571270333240486,3.679602293752753,3.701120416020228,4216200.0
2000-02-24,3.7387751319338576,3.7387751319338576,3.620425073161386,3.620425073161386,3307200.0
2000-02-25,3.6580825735716056,3.7387755669912823,3.636564154694973,3.6849798276190433,2479200.0
2000-02-28,3.684981621805105,3.776433869190417,3.679602168376408,3.733397318302363,3984000.0
2000-02-29,3.7333962765577873,3.754915007726592,3.641944670329568,3.641944670329568,3866400.0
2000-03-01,3.690358028984414,3.7656709178932792,3.636562316800175,3.711875821347412,4851000.0
2000-03-02,3.784871749851519,3.784871749851519,3.676732963623805,3.757837362683319,7184400.0
2000-03-03,3.7578376038630057,3.784871992766284,3.7253957184015736,3.747023538912946,3016800.0
2000-03-06,3.893010330678961,3.893010330678961,3.757836567122828,3.7632434434117945,4866000.0
2000-03-07,3.833534265531736,3.833534265531736,3.7253954793040234,3.757837362683319,3024000.0
2000-03-08,3.784869914150247,3.784869914150247,3.7308005472605954,3.7308005472605954,3448800.0
2000-03-09,3.7848707699562456,3.822719830358868,3.73080139084084,3.822719830358868,3097800.0
2000-03-10,3.838941872117833,3.930859719298666,3.8119068653948807,3.838941872117833,2824200.0
2000-03-13,3.89301066988479,3.914638176925102,3.752429399013236,3.898417546644868,2030400.0
2000-03-14,3.90382684828393,3.941675315503315,3.757838930929892,3.7740598793889766,4048800.0
2000-03-15,3.77405856662122,3.9578948872490542,3.77405856662122,3.947080822241608,5181600.0
2000-03-16,4.028185671152541,4.352603325709191,4.028185671152541,4.314754867481196,9054600.0
2000-03-17,4.352602294660268,4.595915477941476,4.217428510207626,4.444520752725679,8682600.0
2000-03-20,4.325570075418726,4.395860441411097,4.2769075381462285,4.282314108590115,2628000.0
2000-03-21,4.314755000731625,4.379638471768963,4.244464651121709,4.336382515021944,3133800.0
2000-03-22,4.336382185697844,4.379638139159814,4.141731787368449,4.141731787368449,4070400.0
2000-03-23,4.293128247466285,4.298535127386972,4.195803171338433,4.21743069102118,2789400.0
2000-03-24,4.29853236737577,4.314753306111527,4.206613920798933,4.239055488881772,3252000.0
2000-03-27,4.266093229085107,4.287721058156727,4.195803171338433,4.21743069102118,2371800.0
2000-03-28,4.282312290903348,4.282312290903348,4.10928942519745,4.152545373665476,4255800.0
2000-03-29,4.141732723435758,4.21743027236654,4.109290828354324,4.1633608597492735,4117800.0
2000-03-30,4.179580862668462,4.206615253478247,4.1309180310445335,4.141731787368449,5612400.0
2000-03-31,4.125510454580005,4.157952029882235,4.125510454580005,4.136324519273242,3738000.0
2000-04-03,4.136325917505492,4.5148130501029735,4.136325917505492,4.48237115444543,4926000.0
2000-04-04,4.5148116976552926,4.520219194293102,4.3742310169549246,4.3742310169549246,4626000.0
2000-04-05,4.37963682983063,4.466148092113759,4.352601828325641,4.4553343390227065,2106000.0
2000-04-06,4.455334993652058,4.531032204577767,4.379637473337625,4.401264982697493,1662000.0
2000-04-07,4.433707121589282,4.433707121589282,4.109289512234518,4.136324519273242,1627200.0
2000-04-10,4.136326187383755,4.320162576808242,4.136326187383755,4.282314108590115,2216400.0
2000-04-11,4.282310057160182,4.460739707331142,4.282310057160182,4.460739707331142,1659600.0
2000-04-12,4.46074324505801,4.758125921802664,4.433708231252991,4.660800552759999,3287400.0
2000-04-13,4.601322992174804,4.812194294769785,4.601322992174804,4.714868959191827,3286800.0
2000-04-14,4.666208331571512,4.747312759093548,4.433708498278787,4.449929445660962,2139000.0
2000-04-17,4.433708528259067,4.649987415632071,4.428301648891393,4.498592008837664,1379400.0
2000-04-18,4.649985183859221,4.649985183859221,4.49858984972741,4.568880794715033,853200.0
2000-04-19,4.531034527100497,4.568883616047166,4.352604698923311,4.36882564864649,1356000.0
2000-04-20,4.352602247133187,4.466148521846731,4.352602247133187,4.385044128305259,1963200.0
2000-04-24,4.42289473904694,4.682428950806949,4.406673792801535,4.633766112070738,1848000.0
2000-04-25,4.704054392307768,4.855449101931692,4.649985007850706,4.779751901814069,3184800.0
2000-04-26,4.709462590728616,4.758125112276312,4.633765369364283,4.6824282003007465,2377200.0
2000-04-27,4.595915534680502,4.682427426077845,4.595915534680502,4.639171480379174,1510800.0
2000-04-28,4.606728960826731,4.639170838263217,4.439113625367128,4.47155519341494,1466400.0
2000-05-01,4.460741994598734,4.568881400726949,4.460741994598734,4.476962936456839,1614000.0
2000-05-02,4.487776491539652,4.574287759113696,4.487776491539652,4.54184587907908,2709600.0
2000-05-03,4.487778752579977,4.60673165073099,4.487778752579977,4.547255046961057,2376000.0
2000-05-04,4.54184587907908,4.633764332918026,4.514810875920668,4.54184587907908,2290200.0
2000-05-05,4.563475514714268,4.649987441409664,4.514812981357765,4.649987441409664,1216200.0
2000-05-08,4.622952044777531,4.687835520370329,4.595917031238918,4.633766112070738,1188600.0
2000-05-09,4.633762533629642,4.866261552302772,4.622948474687633,4.812192185758459,2410800.0
2000-05-10,4.812195325259113,4.839229716780068,4.568882088905184,4.62835836902884,2613600.0
2000-05-11,4.547253864447207,4.677020797441783,4.547253864447207,4.655393284664792,1886400.0
2000-05-12,4.649985756097341,4.731090155222424,4.520218841252697,4.552660415269493,1210800.0
2000-05-15,4.541847949231565,4.7527193374046375,4.541847949231565,4.693242736491158,1347000.0
2000-05-16,4.649987795269226,4.779754767020935,4.649987795269226,4.758126629006785,1622400.0
2000-05-17,4.758126216745271,4.758126216745271,4.687835857150525,4.693242736491158,1418400.0
2000-05-18,4.704056854163813,4.80138223026566,4.649987441409664,4.649987441409664,1599000.0
2000-05-19,4.66620719313821,4.704055648610795,4.493184312256161,4.531032767728745,2867400.0
2000-05-23,4.541845011544216,4.585100946457647,4.487775634332543,4.5148100135497415,4758000.0
2000-05-24,4.487776957847172,4.563473860756785,4.487776957847172,4.552660415269493,3357000.0
2000-05-25,4.552660282153711,4.574288100662107,4.352602419520792,4.352602419520792,2395200.0
2000-05-26,4.347194040101628,4.498588717347138,4.336379979889785,4.390449971560387,1019400.0
2000-05-29,4.390451656008421,4.514811385130691,4.390451656008421,4.487776997700559,1350600.0
2000-05-30,4.466148092113759,4.487776217073219,4.347194951780115,4.4553343390227065,3300000.0
2000-05-31,4.39585913484594,4.498591058689051,4.39585913484594,4.406673200686083,1732200.0
2000-06-01,4.368823237783003,4.43370669148196,4.363416360655267,4.43370669148196,2988600.0
2000-06-02,4.471556058967049,4.525625452642423,4.422893542781464,4.476962936456839,3454200.0
2000-06-05,4.506827500932197,4.506827500932197,4.398229045754165,4.414518845101078,1022400.0
2000-06-06,4.425381286924868,4.425381286924868,4.235334039553649,4.24076387213504,933000.0
2000-06-07,4.240761649333106,4.365649597458403,4.240761649333106,4.338499827377536,802800.0
2000-06-08,4.36564896680521,4.381938764360118,4.327639853446482,4.371078795756164,1021200.0
2000-06-09,4.419950945884946,4.501399679496139,4.360222475261111,4.474250515895423,1342800.0
2000-06-12,4.5231159350601535,4.5231159350601535,4.381937923800269,4.46338658524898,1608000.0
2000-06-13,4.452528580011136,4.6262859459672505,4.425379428505353,4.566556880548161,4361400.0
2000-06-14,4.588274802078725,4.599134147195508,4.441667273611443,4.46338658524898,1686000.0
2000-06-15,4.463389269798848,4.528548176007891,4.463389269798848,4.495968878254455,1420200.0
2000-06-16,4.479679447614895,4.533978385299671,4.2950626866440205,4.343931792700758,2658000.0
2000-06-19,4.398228024839669,4.4525269291227705,4.305919390435184,4.4525269291227705,1553400.0
2000-06-20,4.452530795015616,4.479680581431873,4.403661676589998,4.479680581431873,1936800.0
2000-06-21,4.452529215274035,4.517688120290804,4.409090255965023,4.512258599917115,4279200.0
2000-06-22,4.506829837391607,4.561128782428549,4.425381109133955,4.430810941497201,2070000.0
2000-06-23,4.452528348284362,4.51768724061349,4.409089397433718,4.51768724061349,1821000.0
2000-06-26,4.474247675178042,4.631714899001465,4.474247675178042,4.593705783390337,2311200.0
2000-06-27,4.566557030296069,4.6914449955307695,4.566557030296069,4.599136323873481,3463200.0
2000-06-28,4.604565600933904,4.756602990475516,4.604565600933904,4.713163425618715,2844600.0
2000-06-29,4.696876658607926,4.734886418899228,4.588278763843084,4.658867519721133,1137600.0
2000-06-30,4.6588670289237575,4.74031575211927,4.6588670289237575,4.680586357026858,2166000.0
2000-07-04,4.7240245761010655,4.772893671572982,4.702305254293219,4.772893671572982,510600.0
2000-07-05,4.778322641364775,5.0498184648915085,4.778322641364775,5.0498184648915085,3192000.0
2000-07-06,5.0606776349184885,5.131266339032594,4.968368994936322,4.995518759420385,2994000.0
2000-07-07,4.995520103312782,4.995520103312782,4.94122055973702,4.968370331524902,1264800.0
2000-07-10,4.984663217629038,4.984663217629038,4.838055539902188,4.870634851229097,3573000.0
2000-07-11,4.810904260672509,4.962942035430849,4.810904260672509,4.88692314805168,2992200.0
2000-07-12,4.995520916152268,4.995520916152268,4.876062460111864,4.892352263694745,2445000.0
2000-07-13,4.881492933141126,4.892352595798784,4.810903883057618,4.827193377044106,2517000.0
2000-07-14,4.8434830714389125,5.033530270642075,4.816333915412995,4.9520815597556265,2851200.0
2000-07-17,4.914071775737487,5.158417875833755,4.914071775737487,5.158417875833755,2383200.0
2000-07-18,5.142128768148049,5.294166217080103,5.049820083984098,5.185567728569317,2845200.0
2000-07-19,5.1475588099085225,5.185567940669555,5.011811159770949,5.022670511942717,3651600.0
2000-07-20,5.017238530970418,5.049818127038586,4.778322321676002,4.821761886667577,2878800.0
2000-07-21,4.821763593623397,4.859772721555824,4.604567245285969,4.642576373218395,2564400.0
2000-07-24,4.724025945339724,4.767465533652589,4.653437196897983,4.680586357026858,3754200.0
2000-07-25,4.772894182220853,4.800043958789654,4.642576373218395,4.642576373218395,3008400.0
2000-07-26,4.702304406516847,5.022668695254085,4.642575039505325,4.984659578240869,4299600.0
2000-07-27,4.98465835131156,5.131265885911489,4.98465835131156,5.125836057774972,3624600.0
2000-07-28,5.104119610332332,5.239867892087776,4.995521730613285,5.0824002829502914,2359800.0
2000-07-31,5.212715011080731,5.212715011080731,4.973798823552324,4.995518759420385,4212000.0
2000-08-01,4.995521354757828,5.098689394869158,4.95751160259242,5.022670511942717,2709600.0
2000-08-02,5.098689459880521,5.114979265101346,4.941221860582853,5.0932599390765,2127600.0
2000-08-03,5.104118328209517,5.261585897792126,5.060679373654821,5.158417875833755,2469600.0
2000-08-04,5.158417003891654,5.234435239188324,5.0769683176270695,5.0769683176270695,439200.0
2000-08-08,5.076970707022712,5.104119867618786,5.000951814544795,5.033531117962312,1821000.0
2000-08-09,5.055248293496355,5.055248293496355,4.973799608592754,4.984659578240869,2358600.0
2000-08-10,4.973801124807123,5.011810874811388,4.924931712546356,4.946651969165869,1409400.0
2000-08-11,4.990090743685089,5.082399739399802,4.979231391857661,5.044390299141828,1395000.0
2000-08-14,5.076968872083446,5.136697625211849,5.038959128879901,5.060679070911102,1311000.0
2000-08-15,5.06068089996284,5.087830060558915,4.99552198242558,5.033531117962312,1513200.0
2000-08-16,5.033530795631403,5.033530795631403,4.865203835799262,4.865203835799262,1925400.0
2000-08-17,4.886922533196186,4.886922533196186,4.756604723258488,4.810903655381445,5027400.0
2000-08-18,4.751172385871811,4.789181494026639,4.707732828105431,4.7674621811964535,3380400.0
2000-08-21,4.77832255831455,4.843481442975718,4.77832255831455,4.816332296077819,1156200.0
2000-08-22,4.8326235074640485,4.8814926075685365,4.805473731226302,4.8814926075685365,911400.0
2000-08-23,4.859770991577379,4.914070525385467,4.751173166769419,4.7783223122693546,1525800.0
2000-08-24,4.7348849219375895,4.870632558178485,4.696875173663293,4.854342754832975,1345800.0
2000-08-25,4.859771082986278,4.859771082986278,4.767463054444083,4.783752852752499,1305600.0
2000-08-28,4.778323033974342,4.832622575983685,4.7348840839114885,4.751173884373872,2135400.0
2000-08-29,4.805471578058024,4.821761374361337,4.615424472356077,4.637144407895175,2028000.0
2000-08-30,4.637145518565966,4.805472729045883,4.571986628448135,4.702304719385892,3517800.0
2000-08-31,4.772894182220853,4.772894182220853,4.642576373218395,4.642576373218395,990600.0
2000-09-01,4.669724085844375,4.724022993578406,4.669724085844375,4.696873229009363,743400.0
2000-09-05,4.743215414864853,4.786831459163727,4.715955348182517,4.715955348182517,1801200.0
2000-09-06,4.765025439685042,4.770477954991503,4.715957793358681,4.765025439685042,2566200.0
2000-09-07,4.786834450170324,4.786834450170324,4.6614387514008175,4.699602307066426,2164800.0
2000-09-08,4.726860236753882,4.819543917614646,4.726860236753882,4.814091716177392,1407000.0
2000-09-11,4.8249971581804205,4.83044904917993,4.721409981331864,4.83044904917993,795000.0
2000-09-12,4.830449840224533,4.906777574575129,4.754122417838455,4.852258031722861,897600.0
2000-09-13,4.906777574575129,4.906777574575129,4.797737864941559,4.852258031722861,1431000.0
2000-09-14,4.819544636048838,4.841352509155547,4.759572907014285,4.808640543513272,1941600.0
2000-09-15,4.803190423858917,4.814093895776876,4.726862376858961,4.743218364647199,1987200.0
2000-09-18,4.770475331174849,4.786831308275821,4.732311176629702,4.737763376972903,913200.0
2000-09-19,4.743215817423746,4.797735331486864,4.721408261369979,4.732311727432511,1950000.0
2000-09-20,4.797737611258591,4.88496974871042,4.775930044842384,4.879517233177369,2678400.0
2000-09-21,4.797735336927398,4.8958708991023885,4.797735336927398,4.797735336927398,2535600.0
2000-09-22,4.748667706437186,4.792283442473423,4.699599769423157,4.732311727432511,1297800.0
2000-09-25,4.743215822802456,4.852255474981046,4.710503864756008,4.797735336927398,831600.0
2000-09-26,4.754122632904992,4.797738081981169,4.661438906720093,4.710506559899756,2123400.0
2000-09-27,4.6886986934181465,4.743218235272525,4.639631043356304,4.6668905023189815,2722800.0
2000-09-28,4.7323142688002,4.743218364647199,4.6505346418235245,4.743218364647199,1446600.0
2000-09-29,4.699601022323748,4.8522567630768725,4.699601022323748,4.819544796346601,2040000.0
2000-10-02,4.770478448282438,4.792286016047398,4.743218364647199,4.743218364647199,2249400.0
2000-10-03,4.726863007087002,4.775930976993903,4.699602919817203,4.7541230943568005,1991400.0
2000-10-04,4.786831736727889,4.944938385653026,4.786831736727889,4.939486808750504,3579000.0
2000-10-05,4.961294503230932,4.961294503230932,4.770475891829279,4.797735336927398,1713000.0
2000-10-06,4.7759303402236775,4.824997991623875,4.7323142688002,4.743218364647199,3297600.0
2000-10-10,4.69414920955385,4.934036121698829,4.69414920955385,4.868612503467768,2984400.0
2000-10-11,4.852255884278665,4.94493894132333,4.824995812952399,4.857707773758166,1157400.0
2000-10-12,4.8522557248332046,4.906775241765464,4.803188097201297,4.835899744967779,1447800.0
2000-10-13,4.786832518204161,4.824996058466962,4.6886969427577165,4.721408905227997,1589400.0
2000-10-16,4.743218536662551,4.792286189842213,4.699602463657314,4.710506559899756,735600.0
2000-10-17,4.699603067717369,4.743219146328767,4.612371846388284,4.628727524907417,1063200.0
2000-10-18,4.579657433404892,4.628725066834181,4.557849873626901,4.579657433404892,2650200.0
2000-10-19,4.563302421520993,4.634177941757025,4.497878792388241,4.514234777662547,1667400.0
2000-10-20,4.60691987732543,4.60691987732543,4.470620062871224,4.486976053084312,867600.0
2000-10-23,4.52514039453595,4.536043868447036,4.448812645548006,4.497880305917641,2836800.0
2000-10-24,4.497877216435595,4.68324394471459,4.421549519875282,4.612368761276064,5591400.0
2000-10-25,4.666888128670313,4.852255474981046,4.634176170623865,4.797735336927398,5177400.0
2000-10-26,4.797736126594982,4.91767988851892,4.743216603496578,4.895871704922275,5590200.0
2000-10-27,4.906776675985388,4.906776675985388,4.8631606129407645,4.901324785091483,3160200.0
2000-10-30,4.901325272103683,5.1793761028233725,4.808641557875623,5.113952469702413,7122000.0
2000-10-31,5.108498823103354,5.315674083389228,5.108498823103354,5.233894482106317,7000800.0
2000-11-01,5.233893843487359,5.233893843487359,5.179374323927288,5.222989752396716,5114400.0
2000-11-02,5.228441953924229,5.228441953924229,5.179374323927288,5.222989752396716,5165400.0
2000-11-03,5.201183389508693,5.239347251439451,5.201183389508693,5.20663528065181,4776000.0
2000-11-06,5.217539498642088,5.304770694894142,5.201183512860367,5.304770694894142,4379400.0
2000-11-07,5.315673834952286,5.381097762492455,5.288413761155748,5.348385798722371,5401800.0
2000-11-08,5.359288381711373,5.397452226931384,5.332028314003171,5.364740270467277,2148000.0
2000-11-09,5.364743204315878,5.413810853881614,5.353839420841051,5.39200328693196,3907200.0
2000-11-10,5.342935432538765,5.397454971751847,5.288415269396691,5.288415269396691,2372400.0
2000-11-13,5.233893688356933,5.337480834843664,5.201181728018952,5.321125166639048,2691600.0
2000-11-14,5.370194151735993,5.419261792673471,5.342934697842341,5.381098557222359,2845200.0
2000-11-15,5.370194151735993,5.408358635044916,5.370194151735993,5.381098557222359,2575200.0
2000-11-16,5.342935181658958,5.370194638021024,5.20663540413278,5.304770694894142,3762600.0
2000-11-17,5.293865552732953,5.299317441962612,5.179374007123943,5.255701080267888,1735800.0
2000-11-20,5.261155545819869,5.261155545819869,5.015816695868615,5.1248557687832,4444200.0
2000-11-21,5.1248539387869325,5.168469989128504,5.1084979589043895,5.1084979589043895,3065400.0
2000-11-22,5.097595141417409,5.097595141417409,4.977651377659131,4.988555469624214,2571600.0
2000-11-23,4.988554834349265,5.1084979589043895,4.988554834349265,5.1084979589043895,489000.0
2000-11-24,5.124854973518831,5.19573110862965,5.09759552148473,5.179375125444758,1785000.0
2000-11-27,5.179375125444758,5.179375125444758,5.130307487854514,5.179375125444758,1525800.0
2000-11-28,5.168470074416326,5.179374165172746,5.13575811411144,5.13575811411144,1762200.0
2000-11-29,5.173922047966162,5.33748123808402,5.168470470117137,5.2720579363941535,2109000.0
2000-11-30,5.272057371885591,5.272057371885591,5.222989432925574,5.255701080267888,1735200.0
2000-12-01,5.272059594811464,5.337482917081364,5.255703296297246,5.288415269396691,1798200.0
2000-12-04,5.299318403502086,5.342934149181978,5.233894473017827,5.342934149181978,4244400.0
2000-12-05,5.326579817268617,5.364743058392454,5.315675410161379,5.337482976517857,2091000.0
2000-12-06,5.351159639028964,5.356631089169328,5.072111611782751,5.104940938792266,2029200.0
2000-12-07,5.061171613562657,5.181545784704848,5.061171613562657,5.148716749924128,1855200.0
2000-12-08,5.181543771767035,5.263617109544462,5.176072007192711,5.192486361664454,2873400.0
2000-12-11,5.197958253698215,5.252673392817577,5.187015038024104,5.252673392817577,3050400.0
2000-12-12,5.252673392817577,5.26361692157542,5.170600371054802,5.252673392817577,3120000.0
2000-12-13,5.25267232303203,5.25267232303203,5.126826777286876,5.132298853635058,2185200.0
2000-12-14,5.093998557390127,5.093998557390127,4.820422248686902,4.820422248686902,2692200.0
2000-12-15,4.787591930184585,4.897022180658849,4.743819391677765,4.793063380091567,3796200.0
2000-12-18,4.814951411836679,5.022870048609209,4.7930656020629145,4.831366082250799,2648400.0
2000-12-19,4.793065713811609,4.869667302140913,4.782122182501987,4.814951524095633,2831400.0
2000-12-20,4.814950545522265,4.814950545522265,4.585146140322787,4.700048186380655,8400600.0
2000-12-21,4.705519085631774,4.705519085631774,4.590616755264477,4.596088205353302,2957400.0
2000-12-22,4.639861695445826,4.6781621669942695,4.546845459470026,4.645332833571344,3346200.0
2000-12-27,4.6070325723263,4.705520264007145,4.6070325723263,4.700048186380655,1338000.0
2000-12-28,4.650803159121273,4.754762585437423,4.623445909696472,4.754762585437423,1377600.0
2000-12-29,4.754764146197207,4.918910201296455,4.678162570328557,4.853251841873506,1150200.0
2001-01-02,4.814952088819481,4.924383031577087,4.705521772229555,4.705521772229555,2346600.0
2001-01-03,4.65080468575618,4.951739537549806,4.65080468575618,4.853251841873506,2650200.0
2001-01-04,4.880606509059695,5.044752477010327,4.869663924591153,5.044752477010327,2455800.0
2001-01-05,5.011925778824443,5.2909741780513695,5.011925778824443,5.252673392817577,5910600.0
2001-01-08,5.252673398171341,5.460591678437792,5.252673398171341,5.378518656591365,4684200.0
2001-01-09,5.416819389556327,5.444177271963441,5.252673347448559,5.274559152440284,4082400.0
2001-01-10,5.230787542456835,5.274559152440284,5.2253154650414455,5.274559152440284,2822400.0
2001-01-11,5.1979575164097165,5.416818668010933,5.1979575164097165,5.405875140805341,2590200.0
2001-01-12,5.30738719216661,5.318330718161924,5.187013728640251,5.236257404033595,2416800.0
2001-01-15,5.208900843204863,5.356632219761111,5.170600371054802,5.252673392817577,897000.0
2001-01-16,5.236259876655366,5.307389698376696,5.187016178008584,5.269088904725288,1093200.0
2001-01-17,5.28003074407321,5.383989560554222,5.28003074407321,5.32380235002951,7542000.0
2001-01-18,5.405877582417103,5.405877582417103,5.285504364294351,5.307390176255703,3070800.0
2001-01-19,5.252673392817577,5.383990102404524,5.230787587636818,5.252673392817577,1968600.0
2001-01-22,5.236258712655034,5.356632206264578,5.20342969188288,5.301917067283076,1381200.0
2001-01-23,5.28550155295272,5.455119010104838,5.28550155295272,5.334745229840864,5456400.0
2001-01-24,5.362103586566702,5.477005927039698,5.362103586566702,5.471533850302277,4916400.0
2001-01-25,5.482477636646738,5.608322884205773,5.405875446544714,5.416818974369238,2386800.0
2001-01-26,5.3894608394169055,5.471533850302277,5.367575037136743,5.471533850302277,1979400.0
2001-01-29,5.405878226208727,5.632400038757851,5.405878226208727,5.553609979212011,1481400.0
2001-01-30,5.4879513634011925,5.9639753512216345,5.4879513634011925,5.898316654223042,11349000.0
2001-01-31,5.777941062312496,6.128118966967351,5.777941062312496,6.099667168756016,9430200.0
2001-02-01,6.073404191415888,6.182835106290033,6.018689047062576,6.100762076676304,6709200.0
2001-02-02,6.018687127426286,6.128117381230564,6.018687127426286,6.073402254328425,4024200.0
2001-02-05,6.073402005600111,6.193775780788925,6.073402005600111,6.128117130261464,4539600.0
2001-02-06,6.128117620519737,6.144531971381125,6.073402491481096,6.086534473104084,3468000.0
2001-02-07,6.047140043220721,6.127024606722535,6.018688247078819,6.127024606722535,5079600.0
2001-02-08,6.117176149684712,6.237549962638015,6.117176149684712,6.204720627074842,5457600.0
2001-02-09,6.204722743517184,6.204722743517184,6.100763875968653,6.144535503426805,2948400.0
2001-02-12,6.14453147980968,6.203624140050936,6.119362685268956,6.128117130261464,5001600.0
2001-02-13,6.073404867610394,6.177363716072901,6.052612972684375,6.155477906361887,9147600.0
2001-02-14,6.128121143129998,6.144535503426805,6.075594438778964,6.144535503426805,3210600.0
2001-02-15,6.111705707088649,6.128120064496303,6.018689762776746,6.018689762776746,9464400.0
2001-02-16,6.018690567889078,6.248495359342508,6.018690567889078,6.226608294202636,3530400.0
2001-02-19,6.182835597826079,6.27585153847174,6.182835597826079,6.215664937515011,636000.0
2001-02-20,6.210193260355738,6.489241726490574,6.210193260355738,6.401697232441922,2365200.0
2001-02-21,6.368866220882016,6.412639082597858,6.261624400330313,6.319622534161004,3273600.0
2001-02-22,6.275849357023724,6.29116979370894,6.150004120432186,6.164230016580119,5370600.0
2001-02-23,6.237550002321267,6.237550002321267,6.083252938210461,6.113893818575692,2629200.0
2001-02-26,6.040575773100193,6.350265127708769,6.040575773100193,6.303209883510926,1448400.0
2001-02-27,6.292263773752207,6.314150201554859,6.1861165087198,6.211285305833855,871800.0
2001-02-28,6.155476851931363,6.35135769566157,6.155476851931363,6.320717442081293,1671600.0
2001-03-01,6.346983811315087,6.35245526541449,6.243024304923059,6.278042738261256,2383200.0
2001-03-02,6.237548998550759,6.237548998550759,6.106232302762117,6.117175204202654,3253200.0
2001-03-05,6.128118245679002,6.205814350484034,6.106232442297808,6.112798433779131,2715600.0
2001-03-06,6.17703799857389,6.237436038574594,6.149584286904407,6.191313727566566,1683000.0
2001-03-07,6.259401430711212,6.281363907622879,6.180335382779244,6.20559235689988,2810400.0
2001-03-08,6.2868547561590935,6.2868547561590935,6.182531112367252,6.253910414521615,1937400.0
2001-03-09,6.259399617257134,6.259399617257134,6.155076625428666,6.248417753621839,1483200.0
2001-03-12,6.204495541474503,6.217673532288625,6.171551192800385,6.204495541474503,1397400.0
2001-03-13,6.16605664180986,6.241828791684665,6.094677991001492,6.1605666530593615,2940600.0
2001-03-14,6.09467848552802,6.149585289457521,6.0178085830101775,6.059538030475395,2925000.0
2001-03-15,5.984864265356678,6.012317981575497,5.861872672342685,5.951919931566276,3327600.0
2001-03-16,5.9848657778811525,6.033184230099804,5.864070275695583,5.935449578887297,7869000.0
2001-03-19,5.929955200107667,6.229747329399814,5.929955200107667,6.182527282256757,1930200.0
2001-03-20,6.231946139299472,6.302227053123681,6.155076861074946,6.270381720953138,3334200.0
2001-03-21,6.314306232808938,6.369213664257613,6.270381293027425,6.336269331060587,1617000.0
2001-03-22,6.2978368495490855,6.341762434913153,6.0101241083241606,6.133115747343549,4576200.0
2001-03-23,6.133113526518988,6.308815804352769,6.132015780008096,6.248417753621839,2835000.0
2001-03-26,6.25940235409799,6.502091152923254,6.25940235409799,6.392277495443026,3167400.0
2001-03-27,6.369215173648423,6.742582277159785,6.369215173648423,6.731601667973092,4203000.0
2001-03-28,6.7316019530150495,6.802980628458825,6.49001094656871,6.517464669961588,3679800.0
2001-03-29,6.479032194683039,6.585552014021816,6.279170550644306,6.279170550644306,3337800.0
2001-03-30,6.279167456226114,6.588843265652896,6.279167456226114,6.527347453820503,2134200.0
2001-04-02,6.56138704440378,6.576761148598593,6.369212941231489,6.479026534941135,1834800.0
2001-04-03,6.479031046472416,6.479031046472416,6.303328671501827,6.396670479659795,3982200.0
2001-04-04,6.325287764097888,6.395568669436657,6.186922074621969,6.291245057848885,1570200.0
2001-04-05,6.281364830172305,6.340664531920952,6.279168707830812,6.314309178739463,1509600.0
2001-04-06,6.314309429429497,6.314309429429497,6.189121653937527,6.259402598545119,1116000.0
2001-04-09,6.259400578624255,6.418631028002303,6.160568189253537,6.255007706823263,1229400.0
2001-04-10,6.259401325709129,6.435104279860494,6.259401325709129,6.407650555820356,1744800.0
2001-04-11,6.479024517385108,6.479024517385108,6.3428556281845845,6.405449771825525,1045200.0
2001-04-12,6.405456901429394,6.517467334361046,6.37470866839033,6.457069243877643,2848200.0
2001-04-16,6.473537099256031,6.484518963319408,6.402158438829226,6.469144227958494,1254600.0
2001-04-17,6.544917715652407,6.544917715652407,6.424122213339894,6.483421903539265,1906200.0
2001-04-18,6.517466168648779,6.6986591509682105,6.4955024308506495,6.676696041531291,2309400.0
2001-04-19,6.621786421183529,6.726109419071551,6.621786421183529,6.704146947247104,1662600.0
2001-04-20,6.62727581360277,6.676691994430527,6.533934068888024,6.533934068888024,5209800.0
2001-04-23,6.588842380803716,6.588842380803716,6.204493451377156,6.286853981137203,1794600.0
2001-04-24,6.36921304722161,6.5701728947301,6.342857708889417,6.533934068888024,2303400.0
2001-04-25,6.480126911165304,6.654731471365933,6.459262183676624,6.58554829530115,1432800.0
2001-04-26,6.585550484802945,6.902913746138907,6.574569244061442,6.902913746138907,3261600.0
2001-04-27,6.808470718247948,6.914990478102662,6.786508243929625,6.831531567626594,1401000.0
2001-04-30,6.846905876543919,6.885340204195741,6.643749231646981,6.698656670728687,2188200.0
2001-05-01,6.643750083412983,6.665713187533655,6.502089852663677,6.527347453820503,2266200.0
2001-05-02,6.522955267187325,6.5668814800451285,6.473539063173703,6.516366900783668,3077400.0
2001-05-03,6.425217528824536,6.543816852746937,6.425217528824536,6.543816852746937,1947600.0
2001-05-04,6.543816551791762,6.543816551791762,6.446081323151375,6.513068347610917,3386400.0
2001-05-07,6.535030530926521,6.662414955344271,6.479025369432232,6.577857711664174,1024800.0
2001-05-08,6.577862873539078,6.690971659804626,6.559194890632045,6.619592969228563,1292400.0
2001-05-09,6.511970824083447,6.615196053951249,6.511970824083447,6.572368865774573,3182400.0
2001-05-10,6.572372085030175,6.808471865542364,6.544918359145029,6.742583174762468,2374200.0
2001-05-11,6.742581703205505,6.878751299305908,6.70963799336659,6.791998524685852,984600.0
2001-05-14,6.676693593470446,6.80297969843563,6.559192603386657,6.654731120447448,2008800.0
2001-05-15,6.619595114289384,6.639361478980204,6.58994525307245,6.616300615447345,805800.0
2001-05-16,6.616298673980861,6.977586896156937,6.572373082912093,6.868870979716582,6573000.0
2001-05-17,6.890831018469573,7.078612932270438,6.890831018469573,6.956719695897699,2682000.0
2001-05-18,6.989665417909249,7.0094324038433165,6.907304861600835,6.934758589824032,1250400.0
2001-05-22,7.022607664685629,7.022607664685629,6.753563596378525,6.869966841389415,7873200.0
2001-05-23,6.830435839146531,6.868870808921165,6.726112170226467,6.83592645934845,3035400.0
2001-05-24,6.835923048654943,6.9094984537013415,6.770034382383791,6.909498453701341,2261400.0
2001-05-25,6.830434844593377,6.8732626813102735,6.76564453026668,6.808471738622462,2575200.0
2001-05-28,6.806274257954912,6.808470379605309,6.753563568179464,6.791998524685852,232800.0
2001-05-29,6.8029808834970265,6.879850809190022,6.8029808834970265,6.811765999908767,1251000.0
2001-05-30,6.81176364875962,6.8249410046483865,6.671201834688116,6.723912514964931,1821000.0
2001-05-31,6.709638447595299,6.877653389903189,6.709638447595299,6.772232003215481,4339800.0
2001-06-01,6.808470695841611,6.835924417010184,6.786508221595567,6.830433798448674,2266800.0
2001-06-04,6.808467602646464,7.1379095935545305,6.808467602646464,7.104965268791577,4257000.0
2001-06-05,7.159490119498768,7.187026830853236,7.054851750820679,7.065866183258267,2722200.0
2001-06-06,7.04934623544701,7.065867888089688,6.975548385840546,7.04934623544701,2006400.0
2001-06-07,7.1154340386371775,7.188130191936139,7.049346168175837,7.159491778597214,4589400.0
2001-06-08,7.159489079975516,7.21456249468806,7.005285157457445,7.010791742616213,3698400.0
2001-06-11,6.994272974296868,7.063664673443588,6.95131629819566,6.961229037924812,3160800.0
2001-06-12,6.961228411771437,7.030620734937073,6.955721194581571,6.999780192621706,5026200.0
2001-06-13,7.0493449074591314,7.0493449074591314,6.890734803030782,6.890734803030782,2667000.0
2001-06-14,6.887429018466276,6.887429018466276,6.750847806425203,6.751949501618912,8392800.0
2001-06-15,6.718904582041799,6.7728756635801055,6.670440084874008,6.716701191981216,3708000.0
2001-06-18,6.663832558964263,6.718905977229224,6.586730907862119,6.608759770959747,3219600.0
2001-06-19,6.585630129080642,6.636297403620833,6.520643965482242,6.550383439011038,4578600.0
2001-06-20,6.553688115081022,6.630789779502198,6.515136337479602,6.517339728378349,4050600.0
2001-06-21,6.570210517888095,6.570210517888095,6.490905453483631,6.493108214374153,3973200.0
2001-06-22,6.522846729590601,6.614267910790879,6.483194518371017,6.581223981267536,2471400.0
2001-06-25,6.592241288344604,6.619778010696517,6.504124533131379,6.50412453313138,776400.0
2001-06-26,6.504125015483683,6.504125015483683,6.36644202377416,6.457863242870362,4231800.0
2001-06-27,6.607659691328526,6.608761386856958,6.40388950654973,6.440237895860834,2020200.0
2001-06-28,6.5316593719764695,6.576819436706051,6.47658656810035,6.5702105237679405,6138000.0
2001-06-29,6.607660857941723,6.8070255563267485,6.607660857941723,6.765169942504873,3163800.0
2001-07-03,6.773979812697111,6.773979812697111,6.619775856387754,6.702385366298694,2880000.0
2001-07-04,6.746445119303855,6.762966774128682,6.691372306293698,6.762966774128682,781800.0
2001-07-05,6.773978862794009,6.9281827974796215,6.762963800826109,6.821341675448575,3386400.0
2001-07-06,6.922681011103487,6.961231548805091,6.883028147102302,6.936999908301975,3219600.0
2001-07-09,6.856589975193886,7.044939574875588,6.856589975193886,6.98325786042909,1278000.0
2001-07-10,7.0273191165640165,7.18592930462527,6.999783019494199,7.115436517970019,3632400.0
2001-07-11,7.115433361422147,7.308188476444313,7.115433361422147,7.308188476444313,3766800.0
2001-07-12,7.322508433993976,7.462394160434434,7.322508433993976,7.422741310099442,4400400.0
2001-07-13,7.3907958285985424,7.477810839689844,7.188127404183772,7.352244690824052,1314000.0
2001-07-16,7.32471067095858,7.346740170737486,7.257521736562952,7.298275649380269,2882400.0
2001-07-17,7.242099316807065,7.556015670076997,7.242099316807065,7.54830569374908,2530200.0
2001-07-18,7.548308055507302,7.548308055507302,7.412828483035399,7.412828483035399,1164600.0
2001-07-19,7.401815078811667,7.4348590227426845,7.361061154409762,7.379786203031526,900600.0
2001-07-20,7.390799618771985,7.404016816359965,7.269638927955349,7.343436786082008,1330800.0
2001-07-23,7.37978328201894,7.531784481572473,7.37978328201894,7.451377730227205,1573200.0
2001-07-24,7.506452886543917,7.506452886543917,7.098913045531168,7.140768662409768,5096400.0
2001-07-25,7.164999831471633,7.356653904983401,7.147375852618182,7.291667098004241,3303000.0
2001-07-26,7.324707245261304,7.521869064698666,7.247605607746421,7.494332360418849,1925400.0
2001-07-27,7.489933245151826,7.587963399410417,7.389700959215778,7.553818383452276,2507400.0
2001-07-30,7.500943163842113,7.611089378506593,7.500943163842113,7.536189221432574,2074800.0
2001-07-31,7.522974739968719,7.743267248693147,7.470104689137429,7.710223309358411,2599200.0
2001-08-01,7.7542810214260545,7.853412839003728,7.748774433531466,7.790629417563941,3167400.0
2001-08-02,7.852308964701903,7.858917876228504,7.627611014881437,7.796134477246786,1977000.0
2001-08-03,7.853409204161009,7.853409204161009,7.624305757581907,7.677175783715547,2275200.0
2001-08-07,7.51195747743246,7.820365991250982,7.51195747743246,7.820365991250982,2264400.0
2001-08-08,7.737759400253424,7.776311188027885,7.710223309358412,7.710223309358411,1366200.0
2001-08-09,7.715730228511129,7.779614713224555,7.611091826643943,7.699207944353728,1048200.0
2001-08-10,7.655145277404967,7.748769821097583,7.589057438358455,7.637522567954286,996000.0
2001-08-13,7.602281476623334,7.627615442092781,7.511961944291784,7.533990821819102,1385400.0
2001-08-14,7.545002802683229,7.677177904530607,7.499842739870983,7.567031671194159,1054200.0
2001-08-15,7.561521048843274,7.567028263490912,7.346736526283857,7.401809303020541,1797600.0
2001-08-16,7.427145297418988,7.464595378957735,7.353348090293918,7.462392618355616,2394000.0
2001-08-17,7.484418783255727,7.484418783255727,7.3819832042369855,7.401809303020541,978000.0
2001-08-20,7.46238992466518,7.46238992466518,7.390794873725268,7.401809303020541,1015200.0
2001-08-21,7.390796781406151,7.54830580807745,7.381985109643438,7.489927931171556,2814000.0
2001-08-22,7.495440368620259,7.500947588062685,7.412830816462127,7.500947588062685,1968000.0
2001-08-23,7.510855479740844,7.521870541772004,7.438159347689571,7.472304968543387,1388400.0
2001-08-24,7.545005890843619,7.622107592450092,7.44587468144897,7.533990821819102,2653800.0
2001-08-27,7.533986068002911,7.533986068002911,7.408419906649062,7.434854921158317,1641600.0
2001-08-28,7.467894278322708,7.549402032298184,7.435952067447454,7.549402032298184,1298400.0
2001-08-29,7.567030994952531,7.567030994952531,7.449174794221812,7.462392618355616,1213800.0
2001-08-30,7.531783967977343,7.531783967977343,7.359956673733915,7.423840509906178,3018000.0
2001-08-31,7.445872507113582,7.456886312400143,7.4117268745522065,7.422741310099442,1035600.0
2001-09-04,7.421639413093395,7.488828980734319,7.421639413093395,7.444770609479992,2964000.0
2001-09-05,7.500551596077559,7.500551596077559,7.349214894471226,7.380145290864269,2395200.0
2001-09-06,7.37352099017487,7.45526465730879,7.37352099017487,7.40113738435343,3013200.0
2001-09-07,7.423227156841943,7.467413623473107,7.356948721063269,7.379041322294814,1982400.0
2001-09-10,7.390093073752356,7.390093073752356,7.274105567567709,7.309453629193671,1727400.0
2001-09-11,7.310554722482856,7.310554722482856,6.90625408977255,6.915091258618217,394800.0
2001-09-13,6.937181189589843,7.228807622468848,6.937181189589843,7.191249830800853,2295000.0
2001-09-14,7.229913280230073,7.229913280230073,7.014507271370845,7.158111698666328,2291400.0
2001-09-17,6.959275969915995,7.180205155091654,6.795788056843972,6.799102073632116,3845400.0
2001-09-18,6.804625840129405,6.804625840129405,6.493115215710556,6.51189380135322,3251400.0
2001-09-19,6.517418494698746,6.527360547392885,6.193757241583796,6.193757241583796,4738200.0
2001-09-20,6.102072252113477,6.296490003657111,6.075560740539346,6.163932445786451,9087000.0
2001-09-21,5.99271095725264,6.340674554219111,5.6337004253355545,6.159512279622184,6306000.0
2001-09-24,6.147362608287821,6.362769359762772,6.147362608287821,6.335152963708063,3661800.0
2001-09-25,6.335153644960863,6.362770043985311,6.112015214080126,6.125270655794476,3512400.0
2001-09-26,6.186024118314276,6.268872658434932,5.992711279422211,6.173872931674265,2973000.0
2001-09-27,6.076665660784345,6.334049149767878,6.056782182935842,6.296490696839816,2562600.0
2001-09-28,6.43346327447122,6.652183294583391,6.349509880050796,6.646659512669221,4017600.0
2001-10-01,6.517420908385292,6.645560229311523,6.212538132446641,6.252305725866662,2989800.0
2001-10-02,6.252301322824914,6.515207185031497,6.192650290744998,6.2998011719193645,2061000.0
2001-10-03,6.315268230725445,6.589221133231682,6.3020127917471545,6.517418889839487,2824200.0
2001-10-04,6.545034339836692,6.682010771347584,6.545034339836692,6.578173880632446,2753400.0
2001-10-05,6.649972419664713,6.738344698457796,6.533984396327423,6.738344698457796,5328600.0
2001-10-09,6.738346253496627,6.738346253496627,6.634509386629433,6.732822471229162,2038800.0
2001-10-10,6.72730024473555,6.887474782468234,6.683114405117057,6.847707210769537,3608400.0
2001-10-11,6.8521252265045804,6.951543203966194,6.784741902576861,6.951543203966194,3005400.0
2001-10-12,6.876425317430448,6.876425317430448,6.657705333804191,6.738344698457796,1397400.0
2001-10-15,6.7781152786308665,6.907358790576588,6.683114925942448,6.835555926485181,1286400.0
2001-10-16,6.892998266317215,7.062009363550346,6.864277624565451,7.043230774136129,2597400.0
2001-10-17,7.069744732324995,7.069744732324995,6.680908522373777,6.683117657408734,2491800.0
2001-10-18,6.683113304550648,6.710729686795917,6.587008724154236,6.616834239995605,3765000.0
2001-10-19,6.625671209533752,6.625671209533752,6.434566955492241,6.5284623905442105,3004800.0
2001-10-22,6.5726503421927625,6.616835551206653,6.500848113376933,6.594742946699708,2872800.0
2001-10-23,6.616837992467468,6.865383677375498,6.572652767151584,6.839977046401992,2770800.0
2001-10-24,6.955962144692695,6.981368764656058,6.64003324316991,6.6610215953501175,3700200.0
2001-10-25,6.72730121045001,6.881951987357144,6.62788321505782,6.853231345503258,3135000.0
2001-10-26,6.853229155374782,6.986891533724403,6.803520173564493,6.9371825519141135,1668600.0
2001-10-29,6.959276217341173,6.96811338506239,6.8521253216898845,6.894102026386688,2398200.0
2001-10-30,6.9371864784659,6.981371703232105,6.771489357255209,6.959279090849002,2798400.0
2001-10-31,6.959278170074437,7.056487042284069,6.915092319070058,7.02555726262314,2175000.0
2001-11-01,7.025554791392127,7.180204899467313,7.014507858463574,7.180204899467313,3954000.0
2001-11-02,7.124974291487788,7.453054427199215,7.1194511398808045,7.453054427199215,3842400.0
2001-11-05,7.517125258354355,7.57235741298835,7.384567707982208,7.474043659430745,1951200.0
2001-11-06,7.474042536231629,7.585611712017704,7.440903627681902,7.548053903077514,1455000.0
2001-11-07,7.489508833088384,7.659624829404438,7.462997323126899,7.659624829404437,1852200.0
2001-11-08,7.65962200402403,7.65962200402403,7.501656621634789,7.554679621999332,2542200.0
2001-11-09,7.588926316682701,7.588926316682701,7.4011366253624145,7.49061320237428,8706000.0
2001-11-12,7.490611172456631,7.5524713413582205,7.386774302350807,7.542529291467521,916800.0
2001-11-13,7.616539566521085,7.715958155111834,7.566830588267689,7.622062716095468,2949600.0
2001-11-14,7.639735924234227,7.70822410663731,7.456364604157913,7.566829475654872,1641000.0
2001-11-15,7.566832613928117,7.762355195206133,7.540321109623511,7.732529673852936,2069400.0
2001-11-16,7.738052968060745,7.870610492036105,7.732529816905622,7.78776196054099,2536200.0
2001-11-19,7.788865470751332,7.899329738551791,7.765667987154917,7.881656037221018,4059600.0
2001-11-20,7.881660473176372,7.913694509425556,7.818695387916653,7.886078110890373,2189400.0
2001-11-21,7.892703965185701,7.922529490372734,7.7789256482846705,7.798809753132161,2953800.0
2001-11-22,7.776713596547712,7.826423211973934,7.772295961353497,7.815376911694337,493200.0
2001-11-23,7.771191610379667,7.892702185939886,7.771191610379667,7.854040132315127,812400.0
2001-11-26,7.892707549536577,7.912591031329641,7.732534179419551,7.776719413588808,1780200.0
2001-11-27,7.704911627202835,7.775608956790002,7.6662489460743535,7.702702493674232,2815800.0
2001-11-28,7.649680818299221,7.782238334180244,7.649680818299221,7.690552640018691,2202000.0
2001-11-29,7.660728525659848,7.734739897951502,7.618751813240543,7.72258871108885,2214000.0
2001-11-30,7.722590144465446,7.826427061586743,7.629800165141461,7.760147963140186,4000800.0
2001-12-03,7.731425987653366,7.731425987653366,7.584507492148371,7.707123613591042,1587600.0
2001-12-04,7.732533400774857,7.732533400774857,7.500557152238686,7.588928875847391,1455600.0
2001-12-05,7.588372482628038,7.749001711268735,7.521904734727221,7.721307344546247,2886600.0
2001-12-06,7.909629122454565,7.926246371221491,7.761185714730449,7.909629122454564,3114600.0
2001-12-07,7.915171309448878,8.103496193095802,7.8985546876051025,8.013765547702521,3598200.0
2001-12-10,7.998252364576725,8.080229313056188,7.931785270923439,7.931785270923439,1972200.0
2001-12-11,7.976096533323218,7.976096533323218,7.868640653131974,7.868640653131975,1377600.0
2001-12-12,7.931783713271203,7.931783713271203,7.787771177067731,7.8985498560294465,2092200.0
2001-12-13,7.898555119251315,7.96391484962225,7.85756694268992,7.920711250137313,1632000.0
2001-12-14,7.920713892202745,7.965024900988249,7.865323863453388,7.870863373435314,2043000.0
2001-12-17,7.848705062680446,8.02373616124724,7.848705062680446,7.998256577587698,1359000.0
2001-12-18,8.042564741959547,8.096846699239112,8.021516015128787,8.095738671337523,2028600.0
2001-12-19,8.025944505865823,8.236425357007152,8.025944505865823,8.151124989061403,2395200.0
2001-12-20,8.18657838021634,8.284063930166653,8.153345145418497,8.208734503964891,2365200.0
2001-12-21,8.253047565373596,8.322838131352096,8.231999465979262,8.308436933636695,5692200.0
2001-12-24,8.336131382343257,8.47238968831551,8.336131382343257,8.397059620007111,1605000.0
2001-12-27,8.518916515473572,8.5798447516087,8.452449406406464,8.546610880133459,1750800.0
2001-12-28,8.516702490548377,8.707243441378703,8.508948827254299,8.675117590380736,1408800.0
2001-12-31,8.723861646041112,8.723861646041112,8.496763957184005,8.496763957184005,1510800.0
2002-01-02,8.48014195785056,8.647418673716189,8.456878442957086,8.48014195785056,1966200.0
2002-01-03,8.50229974196823,8.50229974196823,8.38930496133851,8.430293127396016,3159000.0
2002-01-04,8.402602595005048,8.439159299138216,8.361613776372408,8.413679711835467,3943200.0
2002-01-07,8.374904162151497,8.440263244987438,8.374904162151497,8.416999724440455,3357600.0
2002-01-08,8.412570304970236,8.42807953259062,8.241970068913,8.280742821022214,1560000.0
2002-01-09,8.275204039371154,8.275204039371154,8.08798717912717,8.092418658732537,2802000.0
2002-01-10,8.037029940227558,8.081340936598705,7.930682027616259,8.014873808158423,4507200.0
2002-01-11,7.998250179765171,8.086874003566344,7.823219855089183,7.865315394887997,1530000.0
2002-01-14,7.760080718801842,7.869752067980478,7.737925223633842,7.811039245125109,3166800.0
2002-01-15,7.821004936942653,7.965016837470159,7.821004936942653,7.901873206768336,3429000.0
2002-01-16,7.898549889885242,7.919597978432469,7.760076223648,7.809926692782759,2878800.0
2002-01-17,7.893014362642335,8.038134988603558,7.865319364110535,8.020410341675214,2665800.0
2002-01-18,7.977209177472601,8.051430604399533,7.909633385868089,7.938435787411397,1701000.0
2002-01-21,7.938433966720561,8.074692279387532,7.873074880942043,7.87418290916403,334800.0
2002-01-22,7.97388421320732,8.14005295562098,7.97388421320732,8.114573376572597,2025000.0
2002-01-23,8.280745803497576,8.457993005786012,8.255266846995799,8.39263325445131,4206000.0
2002-01-24,8.46352262973048,8.580948837139147,8.372684648275834,8.441367148182144,3847200.0
2002-01-25,8.325054450260318,8.546612581050015,8.319516210109514,8.504517011612599,3508200.0
2002-01-28,8.529991099122798,8.584273047946324,8.483464076635853,8.558794115128032,2121000.0
2002-01-29,8.59757001444206,8.729396838044128,8.452449388724354,8.48568326013007,6649200.0
2002-01-30,8.446907081714393,8.525560572429878,8.391517736989051,8.517805645805442,1777800.0
2002-01-31,8.49122259230073,8.620834644080544,8.445803574953073,8.602001966620056,1881000.0
2002-02-01,8.536641969438195,8.585385070061028,8.4247552043147,8.532211124227082,1942800.0
2002-02-04,8.585384824134172,8.602001444025012,8.408137709214802,8.482360386267452,1256400.0
2002-02-05,8.518917121072136,8.58760029130133,8.475713528801398,8.538857825704863,1475400.0
2002-02-06,8.585382060328811,8.629693032439796,8.535531582820738,8.607537546384304,2121600.0
2002-02-07,8.506732501986551,8.64631428396311,8.505625107501,8.568769412983695,2324400.0
2002-02-08,8.547718854072665,8.75930722170277,8.547718854072665,8.722749899923475,2812800.0
2002-02-11,8.69616217526277,8.94541523729785,8.69616217526277,8.91218136891651,4548000.0
2002-02-12,8.812483323738821,8.906645453848633,8.629697303891126,8.723860067884464,5533800.0
2002-02-13,8.723859242521685,8.729398116253112,8.574307116239357,8.640774868783385,1570800.0
2002-02-14,8.634126859900748,8.634126859900748,8.380442291891704,8.434724261714537,3043800.0
2002-02-15,8.419218093449828,8.442481620387044,8.27298939485131,8.39152308649032,1677000.0
2002-02-18,8.518917809521126,8.556582531509976,8.430294561380613,8.529995557067823,928800.0
2002-02-19,8.485684317199645,8.562121787236322,8.39816846605877,8.431402341604462,2410200.0
2002-02-20,8.474603516828681,8.491220132916213,8.373794524577804,8.474603516828681,1739400.0
2002-02-21,8.474605924761452,8.696164038297333,8.45245043034959,8.647421570261166,4442400.0
2002-02-22,8.618619549620938,8.676224344709288,8.60532574528764,8.662930540375989,1914000.0
2002-02-25,8.640775482345214,8.696164857476,8.629697100212248,8.681764291858517,1431600.0
2002-02-26,8.69616607125858,8.826885547274783,8.666255639703442,8.751556088004035,1444200.0
2002-02-27,8.71389313688592,8.862337307224687,8.701707989067463,8.862337307224687,3784800.0
2002-02-28,8.862332502273027,9.03182469148602,8.862332502273027,8.944309477107145,2042400.0
2002-03-01,8.912183293425644,9.01077752570696,8.856793923418095,8.985297946429734,2389200.0
2002-03-04,9.028501135152888,9.474941427742609,9.028501135152888,9.31652762112052,5863200.0
2002-03-05,9.305444567581352,9.305444567581352,9.083886574885687,9.134844437793362,2925600.0
2002-03-06,9.063214896641623,9.252031529403723,9.059882756169957,9.218710760227818,1721400.0
2002-03-07,9.224254017284805,9.34309746846836,9.177604740507096,9.29422697914126,3385200.0
2002-03-08,9.294232353641265,9.294232353641265,8.89216341485649,8.991014739177304,4411200.0
2002-03-11,8.885500185798332,8.996569152615734,8.829966020159887,8.952141692996877,1922400.0
2002-03-12,8.994348688427829,8.994348688427829,8.713344426811744,8.758882815045549,1765800.0
2002-03-13,8.735556561948004,8.882167487222597,8.718896503968367,8.86106500133125,2766600.0
2002-03-14,8.884390327481336,8.884390327481336,8.775542569479803,8.796645693264988,2617200.0
2002-03-15,8.941032383366629,8.963245788937302,8.829963448892276,8.941032383366629,4305600.0
2002-03-18,8.996566135847338,9.024333527125732,8.786646538981966,8.938810139939562,1425000.0
2002-03-19,8.938811585031743,9.029888338089448,8.897716907003858,8.981018458765679,1596000.0
2002-03-20,8.981019821176258,8.991015602158168,8.829965826248857,8.974355543494653,2482200.0
2002-03-21,9.01322842030404,9.01322842030404,8.74111033347245,8.752217038516893,2197200.0
2002-03-22,8.752214840240763,8.791088933672842,8.607825804307538,8.789978009231243,7060200.0
2002-03-25,8.786650131718089,8.789981635336623,8.47676818086836,8.54118784316938,2641200.0
2002-03-26,8.563398000618458,8.690016053417816,8.563398000618458,8.650031037221018,1402200.0
2002-03-27,8.65002840244197,8.935474873146884,8.65002840244197,8.853284288078884,2116800.0
2002-03-28,8.774432367806618,8.898829262016369,8.75332924381061,8.836630814911494,2434200.0
2002-04-01,8.752215458519569,8.818856312296314,8.607826412386334,8.608936701366067,3477000.0
2002-04-02,8.563401519166879,8.577840364533303,8.369030980294566,8.413458441245304,6819000.0
2002-04-03,8.396797441546411,8.44122489752271,8.300167327585173,8.357923338124593,14281800.0
2002-04-04,8.35236537119012,8.396793441542558,8.302384586468829,8.330151971554061,7515600.0
2002-04-05,8.352371690035264,8.426788414627218,8.334601338206653,8.380139096127456,2247000.0
2002-04-08,8.274623114683989,8.391245443778397,8.274623114683989,8.336821563092894,3814200.0
2002-04-09,8.41346012911601,8.42789897737909,8.341265887800608,8.383471507515512,3316800.0
2002-04-10,8.383469011857542,8.53896479232051,8.383469011857542,8.426786179292444,2603400.0
2002-04-11,8.426784484359532,8.532299434324349,8.275730526632106,8.307940982313918,7287600.0
2002-04-12,8.347927173180237,8.88216758568468,8.346816248419756,8.635595038717977,7924800.0
2002-04-15,8.607829265218426,8.707790896783294,8.396798659827716,8.524527693734184,2782200.0
2002-04-16,8.607827835782194,8.624487893096212,8.417900386024414,8.6133811882202,4365000.0
2002-04-17,8.568951082840949,8.896604519507074,8.564509291691559,8.813302981442552,5912400.0
2002-04-18,8.752217262759835,8.885499633329383,8.658919285590915,8.688907898411621,1775400.0
2002-04-19,8.663367414402144,8.918825599575223,8.663367414402144,8.868844760831072,2532600.0
2002-04-22,8.868841168846856,8.998791424058448,8.791092946493405,8.898829787055776,3621600.0
2002-04-23,8.913267633219803,8.913267633219803,8.185766945385238,8.257962441513417,10808400.0
2002-04-24,8.263515404897587,8.387912931726033,8.045820527373476,8.18576718895751,13986000.0
2002-04-25,8.146888882395936,8.383464893328794,8.139113684091187,8.330151971554061,4198200.0
2002-04-26,8.413456084962117,8.580059175753446,8.413456084962117,8.502310981978777,2547600.0
2002-04-29,8.552294490177788,8.596721952754,8.330157177296728,8.352370590814557,2605800.0
2002-04-30,8.374581256909657,8.427894190465025,8.211310318453801,8.263512327565822,3977400.0
2002-05-01,8.307939388839575,8.598938638818899,8.14244662179326,8.436778644693895,4380600.0
2002-05-02,8.48565298266929,8.661142254356353,8.41567996740544,8.661142254356353,2354400.0
2002-05-03,8.691131815775288,8.843296130040718,8.603387170393946,8.646704348348225,2455200.0
2002-05-06,8.7022371620186,8.7022371620186,8.396798291810109,8.396798291810109,1303200.0
2002-05-07,8.430119918660893,8.430119918660893,8.231307553565467,8.380139096127456,3667800.0
2002-05-08,8.530082144406867,8.677803396521103,8.496761384418665,8.636708067936597,4502400.0
2002-05-09,8.636705311186786,8.803308422409108,8.581171152626156,8.621156178957303,2661000.0
2002-05-10,8.657806936577524,8.663360287920815,8.55229135443403,8.60560428997801,2685000.0
2002-05-13,8.605604723591867,8.696681469723858,8.514528613000229,8.581170103558254,3474600.0
2002-05-14,8.663361934418894,8.774430889014669,8.662251009722972,8.774430889014669,1740000.0
2002-05-15,8.707794851464383,8.741115622298958,8.607833174501506,8.73000891053438,1058400.0
2002-05-16,8.717786783611963,8.740000195700942,8.641149495040159,8.710011580948407,2972400.0
2002-05-17,8.663359657052629,8.792198924131641,8.646699604235947,8.716672588714346,1181400.0
2002-05-21,8.716676515448013,8.71889772971614,8.470103936550208,8.500092553561885,2767800.0
2002-05-22,8.470104550598721,8.663364187828659,8.470104550598721,8.616715507113344,1554000.0
2002-05-23,8.652254644754183,8.718896145010032,8.593388981874885,8.668915337588368,2079000.0
2002-05-24,8.618936301139428,8.66336376525856,8.568954847907396,8.585615544164932,4788000.0
2002-05-27,8.618937056533321,8.663364524546234,8.57117744897686,8.607830348415252,694800.0
2002-05-28,8.607828975638355,8.607828975638355,8.460107111956056,8.506756422585456,1652400.0
2002-05-29,8.485647890382198,8.541182661958143,8.353476506798232,8.386797242635764,1478400.0
2002-05-30,8.387916859713373,8.493431891086281,8.266851415221685,8.266851415221685,1629600.0
2002-05-31,8.38014088889122,8.47121769529817,8.331270980941362,8.47121769529817,9144000.0
2002-06-03,8.468989376088667,8.485649429258654,8.357921083874842,8.407901878925093,2108400.0
2002-06-04,8.414565952341551,8.434558142773499,8.263512010850478,8.351256607843391,2227800.0
2002-06-05,8.38188964254036,8.476568622285543,8.315057046624426,8.456518461093038,3831600.0
2002-06-06,8.475454781671429,8.493276084131306,8.391914359082062,8.493276084131306,2343600.0
2002-06-07,8.467659258279873,8.599096254448352,8.398599066029641,8.545630422518427,1738200.0
2002-06-10,8.621374589719476,8.799594692150897,8.59352755929139,8.682637929188644,3410400.0
2002-06-11,8.748356435152283,8.750584019124497,8.57681972203014,8.621374588289836,1723200.0
2002-06-12,8.652561699289139,8.652561699289139,8.498847598708053,8.537832541720272,1857000.0
2002-06-13,8.523350943582848,8.538945300737423,8.456518348556301,8.496618033044802,1227000.0
2002-06-14,8.494393372321412,8.515557013449035,8.386347582712776,8.47100214722327,1095000.0
2002-06-17,8.496619710411796,8.632512510496397,8.42421782440024,8.632512510496397,2184600.0
2002-06-18,8.548970792151069,8.601322505460226,8.526693046950369,8.576817176948326,3166200.0
2002-06-19,8.57125012887741,8.710484001159088,8.54897301524661,8.649221301311327,3634200.0
2002-06-20,8.68152159521759,8.714937895700894,8.610233827446772,8.688204982786838,1429800.0
2002-06-21,8.615802717116077,8.665926843197129,8.449835344824487,8.493276084131306,3076200.0
2002-06-24,8.46542832389089,8.8552833534107,8.46542832389089,8.8552833534107,3381600.0
2002-06-25,8.910980764389421,8.947738764875071,8.69488984112243,8.756153175265178,4000800.0
2002-06-26,8.75614680855943,8.873102838949865,8.67706094960065,8.745007623038266,5003400.0
2002-06-27,8.79959564928904,8.85306149462506,8.728307855507682,8.816303486945365,1917000.0
2002-06-28,8.870884822751249,8.933262293856352,8.815191380536886,8.915440341358693,3731400.0
2002-07-02,8.915437085778612,8.915437085778612,8.661474036743003,8.718281569255746,6602400.0
2002-07-03,8.72162103997552,8.791794695406296,8.511098798957399,8.729418537709764,3762000.0
2002-07-04,8.74389596085541,8.910976779453684,8.74389596085541,8.910976779453684,1425000.0
2002-07-05,8.861966771419496,8.910976779453684,8.79958999196333,8.910976779453684,1737000.0
2002-07-08,8.821866761995217,8.88313006643219,8.79958966028193,8.88313006643219,1322400.0
2002-07-09,8.821873096599804,8.877566528236779,8.710485595962679,8.710485595962679,2445600.0
2002-07-10,8.743899647299509,8.746127868384423,8.521125341034002,8.532264534369535,2715000.0
2002-07-11,8.56567822748004,8.56567822748004,8.299462594516582,8.370750356086234,3666000.0
2002-07-12,8.381888664079025,8.381888664079025,8.186960813214881,8.258248567276558,2272200.0
2002-07-15,8.186962551728152,8.203670383623239,7.862825896477733,8.159115527873405,6230400.0
2002-07-16,8.159116340791526,8.22817717078818,7.97532762218238,8.082259286635919,3530400.0
2002-07-17,8.14797600568812,8.276071280427692,7.999831207582778,8.120128985140264,2734200.0
2002-07-18,8.120126425242033,8.224831087515406,8.04772521442291,8.097849325716966,1894800.0
2002-07-19,8.075571533549859,8.075571533549859,7.8750744523834335,8.01987814775577,2481000.0
2002-07-22,8.019883264772528,8.15800366351455,7.814930250545511,7.998719624447716,2686200.0
2002-07-23,8.008744675485977,8.097855048650487,7.68572204254667,7.691291321363869,4836000.0
2002-07-24,7.657873016938423,7.964188371022759,7.579902496438548,7.936341346825199,5901600.0
2002-07-25,7.908489127148012,8.114556078526213,7.802671651967336,8.110100277142148,2410200.0
2002-07-26,8.147975077418144,8.175821457430704,7.964186419884107,8.175821457430704,1383000.0
2002-07-29,8.237086721284182,8.443153169051582,8.225948166638089,8.292780131877583,2558400.0
2002-07-30,8.298349129252726,8.532262575141184,8.273843801849825,8.393028108004446,2417400.0
2002-07-31,8.30503279530598,8.571247800097424,8.30503279530598,8.474341234879134,3413400.0
2002-08-01,8.474341886896164,8.48770802499889,8.292780131877583,8.292780131877583,2126400.0
2002-08-02,8.320626482775458,8.364067862161814,8.129040299018543,8.198101116854003,2670600.0
2002-08-06,8.093396429817341,8.270502366510424,8.07557448885218,8.231516790978775,2989200.0
2002-08-07,8.270503501704376,8.482139239055105,8.16579942482185,8.464317295643738,2364000.0
2002-08-08,8.464318448319908,8.576819401754241,8.327312160017048,8.571250123350133,2552400.0
2002-08-09,8.558996727550449,8.558996727550449,8.378549076708035,8.429786684795257,2104200.0
2002-08-12,8.383002016871767,8.383002016871767,8.234857234753568,8.27607038731011,1533000.0
2002-08-13,8.29834688611861,8.329534954722208,8.10341906723602,8.130151970623118,3538800.0
2002-08-14,8.164681553320095,8.232626958939765,7.936337468680451,8.232626958939765,5922600.0
2002-08-15,8.23262725115952,8.270499339873139,7.976437421561659,8.01987814775577,3706200.0
2002-08-16,8.01987961335711,8.09785075013534,7.982007517722517,8.026562999335304,5005200.0
2002-08-19,8.036587607880632,8.10898947030193,7.987577596868927,8.103420194325334,2891400.0
2002-08-20,8.081145122995155,8.081145122995155,7.986465495490799,7.992034772868183,2025000.0
2002-08-21,8.036589541688487,8.036589541688487,7.863940032781834,7.906266667861377,5383200.0
2002-08-22,7.918523362189697,7.982013665797086,7.897359715199482,7.964192351733138,1867800.0
2002-08-23,7.908494196905277,7.980896076250185,7.803790764290887,7.82718198380529,1638000.0
2002-08-26,7.819386146062545,7.978669549607432,7.7859698379337985,7.957506546401061,1366200.0
2002-08-27,8.019881657244882,8.092282899251083,8.003173825404128,8.064436512849824,4812000.0
2002-08-28,8.019879755469757,8.019879755469757,7.687945681903134,7.74698140927295,3979200.0
2002-08-29,7.669010005343693,7.669010005343693,7.474082166699208,7.546484026390411,4695600.0
2002-08-30,7.507500862096888,7.618888334632776,7.500818110887887,7.575447583640699,3216600.0
2002-09-03,7.519753656565824,7.563194404614645,7.33707841793999,7.397226998923827,2448000.0
2002-09-04,7.431309657728517,7.515121423189488,7.163112264026616,7.294976142454974,4332000.0
2002-09-05,6.911674609276488,6.91726197314299,6.6926464927724405,6.839037600146344,18363600.0
2002-09-06,6.861389148861045,6.954141463526519,6.816690224292435,6.816690224292435,3901200.0
2002-09-09,6.817805938406798,7.004426980112531,6.787633658863168,6.98095979367479,3924600.0
2002-09-10,6.980960447257618,7.218986159338546,6.956375529856209,7.207810789971494,5191200.0
2002-09-11,7.263689082673011,7.467072988286076,7.2245768669128,7.403375841573742,5964600.0
2002-09-12,7.375435712237,7.386611083748873,7.244689556502285,7.252511741070846,6484200.0
2002-09-13,7.240218595448878,7.240218595448878,7.096062263303108,7.218986862279808,4521600.0
2002-09-16,7.218989338778624,7.218989338778624,7.0189580040342,7.086007052602081,2627400.0
2002-09-17,7.102763803749566,7.195515431577586,6.938492910071764,6.961960089249639,3079200.0
2002-09-18,6.935143368294167,7.024543128759751,6.823394786719853,7.012250030255692,4710000.0
2002-09-19,7.011132431391986,7.168698290832627,6.911675676683312,6.9463175937786845,1491000.0
2002-09-20,6.995488356484531,7.151937147437661,6.9284386919523335,7.107237584227194,4986600.0
2002-09-23,6.989902033962965,7.040188970148839,6.890445251192538,6.939615097777091,3060000.0
2002-09-24,6.850215310826602,6.984314007797333,6.798810650462898,6.8055151057366645,5402400.0
2002-09-25,6.839038641654177,6.910558572562377,6.774224443612916,6.827863912219389,3721200.0
2002-09-26,6.833450819277502,6.934025295753502,6.766401807726363,6.906087834604692,3986400.0
2002-09-27,6.872564499144306,6.872564499144306,6.632304583132403,6.632304583132403,2866200.0
2002-09-30,6.583130756584983,6.704937565701888,6.459089769701795,6.626713208844343,3834600.0
2002-10-01,6.661357799400084,6.922850035562076,6.626715244726221,6.922850035562076,3199800.0
2002-10-02,6.833453927090877,6.833453927090877,6.582018580698899,6.586488218433071,6860400.0
2002-10-03,6.623365597866593,6.749642135459903,6.621130779002653,6.682593093509641,2963400.0
2002-10-04,6.704944260880245,6.732881741778351,6.400987077596776,6.559670127530073,4969800.0
2002-10-07,6.522788996708376,6.625598294799392,6.4479171607890855,6.472501436912689,3039600.0
2002-10-08,6.493734202219717,6.752991616242637,6.492616473578847,6.704939515611006,4718400.0
2002-10-09,6.70494455335222,6.70494455335222,6.509383457401667,6.554083045128461,2499000.0
2002-10-10,6.554079683126162,6.892679286113282,6.516085212906491,6.84127462673784,2957400.0
2002-10-11,7.012248152200825,7.16310952818455,7.012248152200825,7.090472522012179,3337200.0
2002-10-15,7.151937332737811,7.46706974111114,7.151937332737811,7.448071547034103,2857800.0
2002-10-16,7.224574001309484,7.375435436464933,7.224574001309484,7.364260065370915,4235400.0
2002-10-17,7.537472372944035,7.676040722215578,7.432428222078659,7.639163976082175,6160200.0
2002-10-18,7.638043871721961,7.688330788916036,7.52629466950958,7.669332599671562,3919800.0
2002-10-21,7.6693341685812,7.671569626263058,7.49724165362365,7.671569626263058,6945000.0
2002-10-22,7.653691981616444,7.766558328248037,7.554235827164091,7.600052491765796,3162600.0
2002-10-23,7.59893031847871,7.59893031847871,7.196633740443204,7.291620841005866,9216000.0
2002-10-24,7.291623817794487,7.457012535344893,7.235749518925084,7.2480419797743005,2956200.0
2002-10-25,7.258096634233225,7.297208822616383,7.101648520133431,7.263683998368984,2877600.0
2002-10-28,7.368730286272961,7.413430491446771,7.140762181278459,7.360908102055711,3652800.0
2002-10-29,7.336323832151332,7.43131033785158,7.297211628727743,7.358673936721845,2526000.0
2002-10-30,7.35867631631608,7.598936341402388,7.35867631631608,7.452545123340823,2317800.0
2002-10-31,7.520711184974141,7.546413201419627,7.275980926131484,7.395551732580633,2053200.0
2002-11-01,7.395549376004597,7.470421861404874,7.292740703549247,7.44136666665115,3152400.0
2002-11-04,7.5307657469850655,7.665982160481953,7.465951542585849,7.506180828270546,1818000.0
2002-11-05,7.543058883196706,7.610108551264997,7.393315178686143,7.569878622537418,1491600.0
2002-11-06,7.60451892807672,7.782199408676633,7.576581468102737,7.75537967729743,3632400.0
2002-11-07,7.643632870432051,7.861543975488717,7.641398051975495,7.788906940469828,3354000.0
2002-11-08,7.822430514320219,7.8391926091924224,7.769908132741368,7.806785508779735,2052000.0
2002-11-11,7.772144988741482,7.786671628698211,7.481596843213752,7.498359580535069,1783200.0
2002-11-12,7.52629554450712,7.641396667072149,7.459245887498015,7.477125710776053,1244400.0
2002-11-13,7.476011091250252,7.613462369794237,7.335207264518222,7.438016610841033,1638000.0
2002-11-14,7.470424657801255,7.501713403633772,7.338560101798484,7.346382927689823,2161800.0
2002-11-15,7.329615612992667,7.529645525229524,7.309500337377154,7.529645525229523,2707800.0
2002-11-18,7.570997985636112,7.570997985636112,7.412314333760694,7.431311253581807,2474400.0
2002-11-19,7.419015776214464,7.43913105646399,7.326264754828675,7.381021312575754,679800.0
2002-11-20,7.348617199290327,7.431311253581806,7.337441825911433,7.431311253581807,1816800.0
2002-11-21,7.431307107335088,7.517354301120642,7.386608196491609,7.47377183995576,1358400.0
2002-11-22,7.453661558898557,7.453661558898557,7.203343291606057,7.302800728324355,2103600.0
2002-11-25,7.246923092554519,7.389961684035833,7.21339826281785,7.353084946815145,1316400.0
2002-11-26,7.096060997943862,7.211162753133815,6.907205775385491,7.1005312732154255,10165800.0
2002-11-27,7.124000403865284,7.368730617216488,7.101650939707651,7.252511741070846,2434200.0
2002-11-28,7.286034800031143,7.335203992847799,7.267037248583287,7.274860070677298,640200.0
2002-11-29,7.308387063291441,7.319562436366672,7.115061485664146,7.187698533203993,1405800.0
2002-12-02,7.207813630538378,7.438016610841033,7.207813630538378,7.438016610841033,4713000.0
2002-12-03,7.43801464289133,7.649220007392074,7.385492893852236,7.631340820841609,5013000.0
2002-12-04,7.662170503622941,7.95139316451954,7.662170503622941,7.84377537056242,5613000.0
2002-12-05,7.880765165518326,7.880765165518326,7.674497191971861,7.726064185358478,3919800.0
2002-12-06,7.718221923633834,7.856107313864093,7.678986186121324,7.834807235393016,2966400.0
2002-12-09,7.791085724260187,7.823595821751251,7.695799232762168,7.695799232762166,2172600.0
2002-12-10,7.69579949767698,7.791085992455074,7.65095875651949,7.787722856686694,2615400.0
2002-12-11,7.712618091438326,7.93682188196172,7.712618091438326,7.870681683575719,2618400.0
2002-12-12,7.875161706089393,7.875161706089393,7.691315005723966,7.71934070680092,873600.0
2002-12-13,7.538856691557624,7.6565638793372655,7.4110607377799855,7.575850544090457,4888800.0
2002-12-16,7.522038342283452,7.600509766255489,7.495133909046091,7.497375784786133,4070400.0
2002-12-17,7.527648297891793,7.532132052317625,7.192462958631675,7.219367409544786,8248800.0
2002-12-18,7.208154291732971,7.342676476654782,7.133045350184369,7.286625085181412,4899600.0
2002-12-19,7.208153199996992,7.346038498839497,7.208153199996992,7.314649673052323,1747200.0
2002-12-20,7.303440938682035,7.337071649055781,7.214881372317814,7.236180159386991,4012800.0
2002-12-23,7.214880267787435,7.242905320931478,7.080357446886632,7.157708261340298,2008200.0
2002-12-24,7.15770957703381,7.196944658647462,7.097174424791657,7.126320741999928,353400.0
2002-12-27,7.219362929903286,7.235057985012978,7.135286492787973,7.135286492787973,502200.0
2002-12-30,7.174524065601137,7.305683124501783,7.070269445486582,7.27765742688828,1345800.0
2002-12-31,7.314652929829549,7.420028832672246,7.314652929829549,7.316894806540441,1124400.0
2003-01-02,7.375189820120735,7.500743925699615,7.320259658385209,7.476081351740586,1744200.0
2003-01-03,7.4940128413396785,7.507464736423446,7.4357195854373535,7.470470902401649,791400.0
2003-01-06,7.538856318492479,7.622932785395564,7.494016220360206,7.504104985858953,3086400.0
2003-01-07,7.538857968149881,7.538857968149881,7.374068133934728,7.449176469356102,7245600.0
2003-01-08,7.443569486729624,7.45477951075016,7.249632735621315,7.293352855625416,4245000.0
2003-01-09,7.297836830357965,7.389760176653748,7.2866261655297215,7.309046853733737,4323600.0
2003-01-10,7.265325052065009,7.320254533894842,7.239541236811171,7.2642037935053585,4744200.0
2003-01-13,7.286627329601653,7.286627329601653,7.185735820196878,7.193582709523001,2862000.0
2003-01-14,7.180131376729937,7.251876569807171,7.177889499809429,7.233940271537863,2671200.0
2003-01-15,7.229456817019988,7.247393117623364,7.0960558218271474,7.148743464304798,3079800.0
2003-01-16,7.148739030623531,7.185732868219009,7.097172679460048,7.135286492787973,3563400.0
2003-01-17,7.101658999926412,7.101658999926412,7.034397569323332,7.052333865290482,11200200.0
2003-01-20,7.079240565332984,7.079240565332984,6.951444576202722,6.9918015757165,1395600.0
2003-01-21,7.011976946159589,7.028791981707776,6.843824024867764,6.862880936865212,4092000.0
2003-01-22,6.894269984992642,6.985072719231391,6.872970554438398,6.9110850210579615,4877400.0
2003-01-23,6.978346699552085,6.987314847400416,6.917811541212722,6.955926650657525,1684800.0
2003-01-24,6.967134393765413,6.971618787360331,6.811313422847945,6.866242914582126,1762800.0
2003-01-27,6.754142962862143,6.853913206169001,6.731722272649432,6.819161874009707,3693600.0
2003-01-28,6.810194568093974,6.987315669295815,6.810194568093974,6.942474924779691,6631800.0
2003-01-29,6.941353651908173,6.970499975422918,6.867366583965895,6.951443059949095,4771800.0
2003-01-30,7.006373212417551,7.045608943973218,6.9279017493062165,6.951443059949095,4231200.0
2003-01-31,6.923414795081422,7.035516935440991,6.841580867656783,7.006370622699403,3535200.0
2003-02-03,7.006371233777017,7.033275672835565,6.877454049773257,6.898753477542827,2457000.0
2003-02-04,6.898751190880752,6.939107515365842,6.794496604266689,6.924534362554436,4176600.0
2003-02-05,6.950319804488823,7.062421954085431,6.904358455559724,7.023186233799239,3185400.0
2003-02-06,7.023189306627368,7.0769982080279545,6.98955922434153,7.062425044080217,2437200.0
2003-02-07,7.062423709709071,7.149863318327398,7.062423709709071,7.079238747674966,2860800.0
2003-02-10,7.0792381478968425,7.163314613508218,7.035518668018039,7.080359406913937,2204400.0
2003-02-11,7.097175112163441,7.163314641017931,6.941352822267687,6.950320970081307,3405600.0
2003-02-12,6.950318477630902,7.112866339006264,6.950318477630902,7.011974872646804,1254600.0
2003-02-13,6.9839526952679005,7.068029173367357,6.962653902399749,6.9895583497334695,1281000.0
2003-02-14,6.957045612400983,7.10838283077745,6.957045612400983,7.051210821670151,1630200.0
2003-02-17,7.060180848496556,7.129684150345659,7.034397024134272,7.129684150345659,493200.0
2003-02-18,7.129683119444682,7.258600298258127,7.103899940262953,7.22945334269553,1590000.0
2003-02-19,7.20254896520075,7.252994706646583,7.16891825708606,7.208154617763535,2978400.0
2003-02-20,7.245148651049311,7.245148651049311,7.1543465626046485,7.185734756716298,1305000.0
2003-02-21,7.163313185824573,7.256357780670882,7.142013758912536,7.22945334269553,1559400.0
2003-02-24,7.223847992425074,7.224969251166045,6.963771770875625,7.006370622699403,1183200.0
2003-02-25,7.006370511283729,7.05905812512894,6.976102940282486,7.03551682356183,2618400.0
2003-02-26,6.995161626828584,7.084843103909397,6.978346590420628,7.064664931929344,4095600.0
2003-02-27,7.118472816969366,7.1958229998907495,7.0534539155937725,7.124078469769441,2011200.0
2003-02-28,7.124079828670038,7.1857356067072455,7.029913952291381,7.06578654492086,5061600.0
2003-03-03,7.064665076797884,7.172282851501678,7.006372436226265,7.017582460728109,2822400.0
2003-03-04,6.996284052735364,6.996284052735364,6.917812586838397,6.921175722971425,3336600.0
2003-03-05,6.916687090264344,6.939107770264709,6.810190624256262,6.821401284982563,2046000.0
2003-03-06,6.821404357710081,6.841665773699261,6.758368340333568,6.769623966884445,3454800.0
2003-03-07,6.753867415276297,6.819155221101974,6.709967560480556,6.812401199102941,4407600.0
2003-03-10,6.813525561298244,6.869808211899447,6.740358501976022,6.75386654423196,3825600.0
2003-03-11,6.759495376532748,6.782008567911311,6.691956446496031,6.717846648786327,3919200.0
2003-03-12,6.697586973143999,6.7538690001118855,6.653687108046895,6.702089226133843,2689200.0
2003-03-13,6.758369725742643,6.938472025353339,6.758369725742643,6.938472025353339,2835600.0
2003-03-14,6.895695563852763,7.040903751207193,6.894569679324918,6.932842024087256,3243600.0
2003-03-17,6.872056055600029,6.956479347083816,6.855171010844113,6.865302037697662,368400.0
2003-03-18,6.810147068566234,7.11294562754675,6.793262663519958,7.097186463044299,5914200.0
2003-03-19,7.147840838869893,7.215379752133697,7.107317362091848,7.175982160079613,4282800.0
2003-03-20,7.170353361445449,7.188363650770118,7.06454275063833,7.166976351684729,3650400.0
2003-03-21,7.166978972042183,7.3392026682139875,7.091560777408739,7.326820509263826,2734800.0
2003-03-24,7.204120505509724,7.242392197031099,7.0577864685834175,7.057786468583419,3832800.0
2003-03-25,7.04427987032477,7.124200271035277,6.945222655553208,7.080299797379949,2550600.0
2003-03-26,7.045404447331816,7.074670994938783,7.007132114508935,7.063414085468143,3087600.0
2003-03-27,7.057791888857266,7.057791888857266,6.997006974165923,7.035279339178422,3604800.0
2003-03-28,7.024021028843226,7.106193235911304,6.990252211014266,7.060041616473247,3041400.0
2003-03-31,6.995875205038296,7.090429508820382,6.962106408921871,7.063414085468143,538800.0
2003-04-01,7.125331177700912,7.125331177700912,7.01501826181315,7.091561707417205,1492200.0
2003-04-02,7.2018710686493845,7.33920000826139,7.2018710686493845,7.298677179201212,1330200.0
2003-04-03,7.294176725655729,7.372971929094004,7.2491503430347395,7.316689272867252,2064600.0
2003-04-04,7.334695326988964,7.447259930253021,7.334695326988964,7.387600297622925,3568800.0
2003-04-07,7.541813655673699,7.702780323620516,7.502415435734637,7.511421221622486,4950600.0
2003-04-08,7.511426653029059,7.511426653029059,7.392107954969232,7.403364873419488,1627800.0
2003-04-09,7.4011077166762655,7.460767344334863,7.278412740888799,7.29079489130293,2361000.0
2003-04-10,7.339200341524746,7.372969796674157,7.271662075324707,7.322315935999433,2998800.0
2003-04-11,7.429252797289844,7.460771131451653,7.334698438903288,7.354960501192537,2046600.0
2003-04-14,7.339201911696467,7.371845489155213,7.311060585701518,7.367342593592495,5181000.0
2003-04-15,7.367340243461962,7.537312741929177,7.367340243461962,7.537312741929177,2268600.0
2003-04-16,7.537312508881867,7.544066527813169,7.442758820238431,7.495663798970002,4307400.0
2003-04-17,7.49566479411861,7.496790678789536,7.393231188423008,7.490036658961549,1407600.0
2003-04-21,7.524935836481695,7.564332802674055,7.478783558818491,7.482160570454803,1455600.0
2003-04-22,7.440507354742725,7.482155418649665,7.397732118168534,7.417993529936378,2912400.0
2003-04-23,7.501290938978455,7.556447035342512,7.429249797524494,7.501290938978455,2143200.0
2003-04-24,7.508046013454027,7.553071733198216,7.452889265230381,7.491161610086968,1717200.0
2003-04-25,7.5294317560661,7.738801810627431,7.502416327487085,7.607101676817063,3213000.0
2003-04-28,7.622862172835594,7.750060079541567,7.620610403652356,7.7095366075268705,1797000.0
2003-04-29,7.709538195763514,7.778202999825638,7.654381433188651,7.763569073514817,2061000.0
2003-04-30,7.727547067388527,7.863750121545019,7.727547067388527,7.840111053289118,2560200.0
2003-05-01,7.823230625733318,7.823230625733318,7.66564083653874,7.699409663016743,2733000.0
2003-05-02,7.699406938337289,7.721920125454698,7.578963673810079,7.598099206556082,1931400.0
2003-05-05,7.564331995273947,7.687027709933542,7.564331995273947,7.654383482299952,1927800.0
2003-05-06,7.6532584362060865,7.6847761354184385,7.604855680184388,7.632997012133928,2418600.0
2003-05-07,7.583464644170961,7.739929110483978,7.581213519069018,7.658882809925355,2578800.0
2003-05-08,7.654379609579776,7.721918512727609,7.634118196274912,7.705033464891293,3723000.0
2003-05-09,7.725292710787152,7.849114213185045,7.725292710787152,7.806339629465507,1999800.0
2003-05-12,7.817599638414297,7.963933742875427,7.810845617940956,7.941420555997236,2157000.0
2003-05-13,7.891890832671381,7.930162533404105,7.806341643164311,7.8266030560112,2352000.0
2003-05-14,7.85137068471452,7.91665848899731,7.798465683203317,7.911029708065143,2398800.0
2003-05-15,7.924535428445025,7.958304886387452,7.862625936398443,7.876133333116112,2998200.0
2003-05-16,7.8175997001485396,7.834484751465232,7.755688918818749,7.766945834396161,1054200.0
2003-05-20,7.598099354904684,7.658884252799741,7.547445488025092,7.574460926634132,2880000.0
2003-05-21,7.575589597798636,7.599228034763562,7.415747388780548,7.4371353434905565,1870800.0
2003-05-22,7.488906166464762,7.564324290543414,7.473147011262122,7.549691019318957,1854600.0
2003-05-23,7.429247888866364,7.5789589110742,7.429247888866364,7.463017326271808,2412600.0
2003-05-26,7.508045876288865,7.616107601700731,7.491161473230269,7.5530715952104766,243000.0
2003-05-27,7.553069728997582,7.628487870069298,7.485530845253333,7.555321497461313,1739400.0
2003-05-28,7.651004367575585,7.651004367575585,7.575586831512095,7.575586831512095,1322400.0
2003-05-29,7.554198027017796,7.73880316592159,7.554198027017796,7.7095366075268705,2650200.0
2003-05-30,7.683649360913577,7.844616124410675,7.683649360913577,7.760192789509745,1559400.0
2003-06-02,7.733179099141261,7.952679690765755,7.733179099141261,7.902025807175345,3272400.0
2003-06-03,7.902019491124922,7.934663050275815,7.850239763737945,7.9267837925837235,2829000.0
2003-06-04,7.8738802466527185,8.0190884406495,7.851367707855609,8.0190884406495,2928600.0
2003-06-05,8.020218564006479,8.020218564006479,7.880147594201635,7.963738365522286,3093600.0
2003-06-06,8.021350551441033,8.046202078089628,7.862075974372961,7.862075974372961,2497200.0
2003-06-09,7.872239995863899,7.938886902023947,7.862073934957243,7.906128373742526,2756400.0
2003-06-10,7.853040229060997,7.912909354400099,7.853040229060997,7.900483589312012,2191800.0
2003-06-11,7.888054521642596,7.907258086259883,7.796556096866631,7.82592636858137,3429600.0
2003-06-12,7.816888555808926,7.86546174385454,7.760408360133541,7.831574014269515,2239200.0
2003-06-13,7.83948022560464,7.848517081849463,7.691501623799779,7.691501623799779,1749600.0
2003-06-16,7.770579860687389,7.820282282561588,7.685859191724583,7.816893378238987,1694400.0
2003-06-17,7.816890076178243,7.822538678574732,7.698281060460412,7.709577618886255,2110800.0
2003-06-18,7.708447709559537,7.749113897570587,7.601135253096903,7.685855885616721,1623600.0
2003-06-19,7.716354518307072,7.780741726572504,7.596615666901015,7.619208134731859,1797600.0
2003-06-20,7.68133508144232,7.68133508144232,7.590966517072841,7.600003373509789,3991800.0
2003-06-23,7.602264120803321,7.6079120760594385,7.475747466871499,7.549172177935127,2037600.0
2003-06-24,7.511896168206653,7.575154829055998,7.494952299572323,7.494952299572323,2202000.0
2003-06-25,7.489303054054729,7.489303054054729,7.308565254567311,7.353750189214449,1732800.0
2003-06-26,7.297268207761703,7.353748392722168,7.229491468715635,7.319860023199133,2769600.0
2003-06-27,7.290493983597879,7.325511573263319,7.223846414785249,7.25208684431258,2269200.0
2003-06-30,7.263382643820334,7.42039750231354,7.263382643820334,7.35149218006699,6193200.0
2003-07-02,7.342453449855395,7.432822670536288,7.266770334438682,7.406841301441659,2181600.0
2003-07-03,7.426045630943084,7.426045630943084,7.302917870183991,7.384250241812808,1327200.0
2003-07-04,7.398939638283209,7.421531474997625,7.348107359308275,7.421531474997625,137400.0
2003-07-07,7.444117934366735,7.506246733186911,7.326639434125739,7.406841301441659,2134800.0
2003-07-08,7.455414544188709,7.585319451488741,7.413618512698828,7.576282593992801,1086600.0
2003-07-09,7.552562542069626,7.681337627386304,7.540136779554492,7.670041714687881,2130600.0
2003-07-10,7.658741827171093,7.659871676401424,7.410227998579188,7.466708825492608,3511800.0
2003-07-11,7.437342271368001,7.527710863850739,7.371825203409807,7.430564465340008,2653800.0
2003-07-14,7.50059705204596,7.579669697966102,7.455412775286862,7.548041027418174,1405200.0
2003-07-15,7.569504976764262,7.681336171842299,7.52883879384177,7.6474477938013985,1814400.0
2003-07-16,7.681337208891022,7.7084477857105,7.557080236876623,7.579672707409758,2171400.0
2003-07-17,7.568376939157196,7.593227816938636,7.472359745525571,7.568376939157196,2909400.0
2003-07-18,7.571764772461004,7.698280135782999,7.552561207174127,7.683595968964174,2834400.0
2003-07-21,7.658746990904798,7.701671595095698,7.602266772277729,7.65648793728786,1154400.0
2003-07-22,7.636147954167194,7.856421309898621,7.552556585570485,7.839476807847488,4023000.0
2003-07-23,7.850777725184438,7.955831119522453,7.82818590317789,7.901609971066247,3901800.0
2003-07-24,7.907256248672376,8.144474188215632,7.907256248672376,8.059753587859738,4023600.0
2003-07-25,8.076698357649553,8.119622940945225,8.012310513155608,8.111715933951356,2154000.0
2003-07-28,8.177232920234665,8.226935953443508,8.099290114854393,8.185140573536229,1392000.0
2003-07-29,8.185143790000597,8.185143790000597,8.110331740298115,8.133001783224008,1366800.0
2003-07-30,8.104663295443883,8.165873442056911,8.104663295443883,8.150003376069886,2383800.0
2003-07-31,8.105796491668748,8.33930206036608,8.105796491668748,8.291693807730189,2935800.0
2003-08-01,8.248618508677145,8.296226104375704,8.213479692538657,8.231615981243332,1222800.0
2003-08-05,8.231615090827736,8.28829147335278,8.150001151880055,8.161336817547928,2776800.0
2003-08-06,8.05138622655903,8.167005229485381,7.986775454663751,8.104661980137369,2646000.0
2003-08-07,8.126199238905826,8.148869926888091,8.034384022775784,8.144336178454594,3553200.0
2003-08-08,8.127332430883497,8.30529534083046,8.117131173320406,8.292825911999685,3616200.0
2003-08-11,8.269023406886802,8.271290929904447,8.140936246404122,8.246353365550215,1675200.0
2003-08-12,8.24521697255795,8.410711075359066,8.218012542473424,8.351767819206872,3558600.0
2003-08-13,8.385777715913271,8.385777715913271,8.270158668037329,8.322300680613454,2049600.0
2003-08-14,8.31776700071576,8.394846588824983,8.30983261384495,8.383511565122353,2448000.0
2003-08-15,8.331368730798124,8.392578890556313,8.331368730798124,8.392578890556313,597600.0
2003-08-18,8.403908368389597,8.497990420750254,8.403908368389597,8.435646540424397,3603000.0
2003-08-19,8.467386333823022,8.47305384203017,8.331364191037238,8.331364191037238,2103000.0
2003-08-20,8.292824737211337,8.39597559979513,8.292824737211337,8.337032342405076,1246800.0
2003-08-21,8.388039921713464,8.388039921713464,8.290557223899134,8.331364191037238,2074200.0
2003-08-22,8.384639287068227,8.406176207418234,8.286023476775311,8.331364191037238,1723800.0
2003-08-25,8.365371862711523,8.410712587671688,8.340434301832211,8.410712587671688,1195800.0
2003-08-26,8.398245760914158,8.40504638478654,8.347236865938505,8.386910739188476,3228600.0
2003-08-27,8.388040935952885,8.399376602342572,8.354035233993459,8.388040935952885,2818800.0
2003-08-28,8.388043826171458,8.39937949646701,8.297362355437285,8.324566796657535,1347000.0
2003-08-29,8.331364715574233,8.495725058348512,8.331364715574233,8.408443610369975,3860400.0
2003-09-02,8.39371085741293,8.466255375644433,8.39371085741293,8.46512226279071,2774400.0
2003-09-03,8.465121295859928,8.583007178503621,8.465121295859928,8.528598309591146,1125000.0
2003-09-04,8.592075597819923,8.592075597819923,8.426582111741892,8.460587169444914,2322000.0
2003-09-05,8.461723088724586,8.473096850037868,8.380973092872143,8.461723088724586,1235400.0
2003-09-08,8.473094995062507,8.501527765159716,8.335478175125077,8.377559195496461,1362600.0
2003-09-09,8.340032522375619,8.401448381751228,8.305912528190863,8.315011149921148,930000.0
2003-09-10,8.299088108513049,8.346855708227743,8.251320508798354,8.251320508798354,1743600.0
2003-09-11,8.21719887860375,8.387798158776945,8.213786814906133,8.239945102208384,901200.0
2003-09-12,8.166017424255939,8.25359153723764,8.126210240155345,8.148957109529332,858000.0
2003-09-15,8.16033009719143,8.188763520788987,8.002242188310994,8.011340154983623,1542000.0
2003-09-16,8.075029318362963,8.075029318362963,7.981768665507489,8.040909345099228,3111000.0
2003-09-17,8.075034663400732,8.075034663400732,7.963576704466112,7.963576704466112,2068800.0
2003-09-18,7.9669889851809215,8.243359722557296,7.916946887259565,8.22061349189799,2754000.0
2003-09-19,8.262691023172605,8.299086151019258,8.044324160800187,8.100053447845701,4999200.0
2003-09-22,8.100053919779869,8.100053919779869,7.95106393927833,7.99542011752242,4299000.0
2003-09-23,7.995417794955585,8.266101167157078,7.995417794955585,8.252453566820396,2688000.0
2003-09-24,8.18876504648077,8.268378126759497,8.145547093595798,8.1466833634649,1812600.0
2003-09-25,8.177395296315485,8.177395296315485,8.014757643221724,8.029543476034696,2305800.0
2003-09-26,8.063663202250824,8.063663202250824,7.869180032045829,7.890788694704229,1953600.0
2003-09-29,7.927183597952026,8.07617364337633,7.879415985906268,8.03977914833482,1938600.0
2003-09-30,8.039775275929843,8.039775275929843,7.931728764076024,7.936278399157308,2038200.0
2003-10-01,7.961296941862992,8.064793131148534,7.939687647155438,8.040909345099228,2455800.0
2003-10-02,8.052286526684863,8.135311678407161,8.01930411046221,8.07389583057929,1572000.0
2003-10-03,8.136447823658926,8.221747459559769,8.081856108745153,8.1466833634649,1007400.0
2003-10-06,8.117112273347107,8.17966502525276,8.08640435762368,8.148957109529332,909000.0
2003-10-07,8.137588479823064,8.154648153156232,8.05228881158757,8.085271237169257,2016000.0
2003-10-08,8.154645294242469,8.188765279731605,8.029539765423303,8.046599432775572,1584000.0
2003-10-09,8.093233434782553,8.129627930345254,8.045465822052734,8.119391734423903,2703000.0
2003-10-10,8.119388907773144,8.170569218777292,8.084132647300004,8.162608169688822,1563000.0
2003-10-14,8.168293858549312,8.347991110652599,8.168293858549312,8.33206901416711,1704600.0
2003-10-15,8.303636055438629,8.460587092465405,8.29112537121408,8.29112537121408,2592600.0
2003-10-16,8.257002344622391,8.291121667318489,8.201273076297115,8.237667541133778,1567800.0
2003-10-17,8.208096550365715,8.258139915692674,8.205822059009515,8.237667541133778,1393200.0
2003-10-20,8.224022230790602,8.263828118346554,8.192176739804388,8.217198104038621,939000.0
2003-10-21,8.304777886258833,8.43898276682263,8.301365820558145,8.43898276682263,4202400.0
2003-10-22,8.41622843504785,8.615261086313259,8.393482218208613,8.601612835582184,3640200.0
2003-10-23,8.63232217950279,8.859787639513131,8.592516293437438,8.833629355656138,4517400.0
2003-10-24,8.80974949421705,8.84841912775985,8.746059136998383,8.82453532515095,3610200.0
2003-10-27,8.837046744908319,8.837046744908319,8.742649091547918,8.797240834852323,1246800.0
2003-10-28,8.809745187547074,9.022426115708338,8.809745187547074,9.019014052605804,2698200.0
2003-10-29,9.012188651140104,9.174826181045187,8.934850083590224,9.070192414106414,2739600.0
2003-10-30,9.098629053533454,9.195302466774208,9.061096999541702,9.132749043454622,4420800.0
2003-10-31,9.087253341408172,9.103176085588547,9.001953716394462,9.013326826187091,2415000.0
2003-11-03,9.013328686911589,9.054272801715904,8.940540378741536,8.950775919354147,4273800.0
2003-11-04,8.98489680241918,9.03835095543705,8.975797530857957,8.996269915693674,5914200.0
2003-11-05,8.984897019448734,9.11000322084416,8.959875649012709,9.067921529299612,2994600.0
2003-11-06,9.055410195570802,9.178241236004483,9.055410195570802,9.163456060354989,4018200.0
2003-11-07,9.132744837166925,9.1634527488743,9.087251755153106,9.121371729359565,3314400.0
2003-11-10,9.09862665930272,9.15435593981642,9.041760458254444,9.104313865113602,1593000.0
2003-11-11,9.082705764244132,9.09862786010552,8.963286140576145,8.979208236437534,1366800.0
2003-11-12,8.984895052162758,8.984895052162758,8.848415767100919,8.935989893667529,3235200.0
2003-11-13,8.854102604615699,8.987169830440843,8.854102604615699,8.962148464686484,1370400.0
2003-11-14,8.910969606797398,8.922342719232379,8.768803749006215,8.768803749006215,2383800.0
2003-11-17,8.800647741895613,8.81429599612387,8.731270851660858,8.785862567004722,1716600.0
2003-11-18,8.77562655483843,8.802922413065588,8.715348282601532,8.763116522587502,2240400.0
2003-11-19,8.757430778555136,8.780177656268908,8.647110406536692,8.683504890250962,2481600.0
2003-11-20,8.647110224018054,8.891635412267737,8.647110224018054,8.819984018011912,2592600.0
2003-11-21,8.80861257318377,8.87116601395719,8.587971124927643,8.61071735736535,2469600.0
2003-11-24,8.62663404185096,8.791546050925307,8.598200622666385,8.783585005930115,3898800.0
2003-11-25,8.842726329325869,8.888219412866308,8.734680499961476,8.75174016224499,1576800.0
2003-11-26,8.774489427182104,8.871162832729551,8.74150766228874,8.760841822770526,1998000.0
2003-11-27,8.765395863262286,8.819987609913651,8.751747601206969,8.812025906786397,414000.0
2003-11-28,8.812020933638717,8.89163401527113,8.701700581281687,8.701700581281687,926400.0
2003-12-01,8.808611105130593,8.918932136264859,8.808611105130593,8.904146957487491,3125400.0
2003-12-02,8.910965789796203,8.910965789796203,8.83703928906587,8.870021691470127,3096600.0
2003-12-03,8.845001363963393,8.915515154504748,8.842726221725755,8.849550346869885,4642800.0
2003-12-04,8.913448589748407,8.932845068049962,8.86096208116116,8.905461228492856,3073200.0
2003-12-05,8.87693516691233,8.973918846302386,8.87693516691233,8.936266481905232,2711400.0
2003-12-08,8.88720751654825,8.924860550010896,8.700084240543214,8.711494666154026,2224200.0
2003-12-09,8.71719906837837,8.8689517907099,8.71377665879951,8.84384976791556,9169200.0
2003-12-10,8.846126186967382,8.854112891986086,8.726321694395066,8.808473178560721,2797800.0
2003-12-11,8.831298266550705,8.968218145875264,8.75713409361267,8.968218145875264,2897400.0
2003-12-12,8.968215693753267,9.081174106292872,8.95566468648418,9.048085383893545,2847600.0
2003-12-15,9.099431878235434,9.099431878235434,8.882642954298161,8.913449859799771,2156400.0
2003-12-16,8.943116356262117,9.145072480073136,8.914591922649782,9.145072480073136,2426400.0
2003-12-17,9.088021480868791,9.127956334309005,9.008151773988375,9.12681574887961,4063800.0
2003-12-18,9.157624536057105,9.162188184477037,9.116548435865411,9.138227398066242,3462600.0
2003-12-19,9.16789553417771,9.232931780736674,9.123396362445163,9.172458530615968,5106000.0
2003-12-22,9.234068997726771,9.366425225864898,9.156481764518018,9.356156039315644,2407800.0
2003-12-23,9.356157633348504,9.356157633348504,9.264877482973414,9.348170269266358,1962600.0
2003-12-24,9.321925995541102,9.372129383764554,9.259170944158855,9.284273617594105,675600.0
2003-12-29,9.299104578418532,9.471394984640131,9.287694807985444,9.410922417886049,1190400.0
2003-12-30,9.374411282821509,9.424615977212644,9.356156039315644,9.356156039315644,1317000.0
2003-12-31,9.357296624788436,9.412064313953096,9.33904138128257,9.356156039315644,651000.0
2004-01-02,9.357298693495212,9.52160179731324,9.35615810777026,9.429181056584664,879000.0
2004-01-05,9.458846338038567,9.470256111320865,9.356157072733064,9.436026138591554,1190400.0
2004-01-06,9.4303229203432,9.445156411693404,9.363004854338437,9.445156411693404,6187200.0
2004-01-07,9.406359726295682,9.413205850879002,9.213531569748048,9.264876198358184,4567800.0
2004-01-08,9.264874437055532,9.275143621978284,9.117686050907372,9.156480314249592,2949000.0
2004-01-09,9.083457866045318,9.25917069950814,9.030972002516704,9.202121188480866,5203800.0
2004-01-12,9.156482160087847,9.251184708303285,9.108560593219094,9.179301705117776,2215200.0
2004-01-13,9.299101396140424,9.299101396140424,9.180438126750587,9.226078498628718,2280600.0
2004-01-14,9.247758967238155,9.295680520225805,9.205542298855496,9.205542298855496,1782000.0
2004-01-15,9.229502209601357,9.24205321570789,9.121107453627689,9.127953575664367,1666200.0
2004-01-16,9.185004956425136,9.185004956425136,9.076610185885176,9.139365224851002,1483800.0
2004-01-19,9.07318823825874,9.343603599422211,9.07318823825874,9.342463014044224,604200.0
2004-01-20,9.327632843125306,9.327632843125306,9.23977640559613,9.280852507219471,1600200.0
2004-01-21,9.231789238801085,9.259173089508444,9.013859671752629,9.113126538618364,6985200.0
2004-01-22,9.132521376653472,9.179301705117776,9.07661244671834,9.179301705117776,1645200.0
2004-01-23,9.213530460846092,9.31736094396111,9.19641580433002,9.286554039926344,2745000.0
2004-01-26,9.331053764253722,9.420051419941348,9.270581190726151,9.32534887839818,2353800.0
2004-01-27,9.407500964687024,9.415487674779314,9.139367396370014,9.264876198358184,1548600.0
2004-01-28,9.36756537502427,9.36756537502427,9.040099840761478,9.054933327158068,5927400.0
2004-01-29,9.122254286678146,9.179303815249853,9.070909645675355,9.146215075620614,3590400.0
2004-01-30,9.179301029837472,9.236351193980129,9.042381811083304,9.05265099732074,2431200.0
2004-02-02,9.169030815447584,9.251182331638562,9.077751353013156,9.154197984412264,4075200.0
2004-02-03,9.154198056002318,9.234067096595387,9.113122624026705,9.139365224851002,1893600.0
2004-02-04,9.127953757685264,9.127953757685264,8.98647093243797,8.996740115697769,2540400.0
2004-02-05,9.01385607120096,9.142787908728527,9.01385607120096,9.099430652089318,2022600.0
2004-02-06,9.138225411398489,9.177019026063954,9.090303196112815,9.093726258124816,2581200.0
2004-02-09,9.11882563057617,9.182721246193548,9.082314503105511,9.127953575664367,2724000.0
2004-02-10,9.13366660307501,9.269444652781806,9.13366660307501,9.253471225439355,1643400.0
2004-02-11,9.236350016349531,9.433741783275806,9.236350016349531,9.42461448940492,2939400.0
2004-02-12,9.396089633030968,9.413204288766728,9.30709198686403,9.328770942525352,3043800.0
2004-02-13,9.32876984119001,9.378973217150692,9.219234490495223,9.279707050414364,1200000.0
2004-02-16,9.299106292265945,9.299106292265945,9.15648217691958,9.219237231632,1067400.0
2004-02-17,9.242056110478174,9.242056110478174,8.967076433737104,9.041241255639196,5732400.0
2004-02-18,9.072047580087451,9.147352982604692,9.036676376007648,9.053791685363132,2843400.0
2004-02-19,9.171395880907763,9.313894488833702,9.056367452276088,9.219468039747602,2713600.0
2004-02-20,9.270978200170552,9.284713297053544,9.152515936719318,9.185135809428232,1698400.0
2004-02-23,9.270973289320676,9.284708378928173,9.102722371179576,9.169679295703318,1622800.0
2004-02-24,9.107869173172316,9.167959184533547,9.044346045664598,9.166241971535442,1533600.0
2004-02-25,9.101005432657953,9.140493489010746,9.068385576241663,9.090704770066038,2599200.0
2004-02-26,9.09070245688538,9.123322305001365,8.790254315802743,8.953354866232598,3640800.0
2004-02-27,9.039201569736145,9.1233267232212,9.003147277602976,9.042634688105696,2960000.0
2004-03-01,9.099285101041696,9.166241999827418,8.958503761306362,9.140489699100147,3044000.0
2004-03-02,9.18513009605042,9.20058174296975,8.97910835543437,9.004861318608274,2284000.0
2004-03-03,9.00486013086177,9.00486013086177,8.884680743443718,8.953354866232598,3149600.0
2004-03-04,9.045551019891109,9.086909618709418,8.928367227600768,8.966279166953706,1924400.0
2004-03-05,8.962838352866298,8.962838352866298,8.866334454430339,8.95766868898823,2493200.0
2004-03-08,8.986959123745939,9.012808083661614,8.919750250245801,8.966279166953706,1425200.0
2004-03-09,8.99385783243323,8.99385783243323,8.862887971605156,8.890460608483881,2696800.0
2004-03-10,8.885289733596313,8.89218239883901,8.711236952895502,8.7457029086427,2464400.0
2004-03-11,8.702618474310817,8.742254083525646,8.616453934961205,8.633686579877821,2215600.0
2004-03-12,8.749143836049305,8.874943933305342,8.662979331842456,8.804289066151046,1726800.0
2004-03-15,8.985240514871698,9.038662780532738,8.78878541662266,8.857717329902492,2210800.0
2004-03-16,8.909416088557444,8.95766803424856,8.719853652487354,8.881843454250598,1698800.0
2004-03-17,8.92665012774566,8.92665012774566,8.843932211951634,8.883567838849798,3210400.0
2004-03-18,8.904243923136892,9.00074845191142,8.788783746327177,8.947326196403202,2029600.0
2004-03-19,8.92664242644975,8.976617996225501,8.864603878780951,8.90423947148424,6784400.0
2004-03-22,8.904245589247553,8.904245589247553,8.678494855816249,8.711237152967199,1312800.0
2004-03-23,8.79050144575275,8.824967375053296,8.616449455990233,8.824967375053296,3674800.0
2004-03-24,8.80601474107923,8.80601474107923,8.6509189808393,8.6509189808393,1853600.0
2004-03-25,8.645751189007106,8.823250620474445,8.559586633450486,8.823250620474445,1877600.0
2004-03-26,8.823248797642536,9.000747535056279,8.768103546069659,8.926645979995865,2257600.0
2004-03-29,8.976624949487809,9.004197585655723,8.85944108142831,8.978347951643023,2194800.0
2004-03-30,9.047276351985676,9.047276351985676,8.84909765465555,8.97317479784542,2267200.0
2004-03-31,8.995575282166696,8.995575282166696,8.824969257301612,8.830139575098354,2134000.0
2004-04-01,8.952493445094749,9.045551281198811,8.919750507919376,8.986959383361043,1846000.0
2004-04-02,9.093803514693985,9.348850414868,9.093803514693985,9.340234094349352,4008400.0
2004-04-05,9.34023558676821,9.385040855054203,9.245454731152412,9.295429661098996,1751200.0
2004-04-06,9.152396600396976,9.364361268058069,9.152396600396976,9.226498149747991,987600.0
2004-04-07,9.22650025335902,9.271305530506543,9.192034301577577,9.192034301577577,1149600.0
2004-04-08,9.278201105924406,9.32989971746198,9.17652688503432,9.186866870295235,526400.0
2004-04-12,9.267857760106947,9.297154045698198,9.195479861675514,9.297154045698198,931600.0
2004-04-13,9.2799191452901,9.37642365063172,9.219604240316064,9.254070182036868,986000.0
2004-04-14,9.25407162144753,9.390211750859676,9.231668657236895,9.364362126202543,2854800.0
2004-04-15,9.383313733581817,9.50222050124816,9.383313733581817,9.435012299637489,2034000.0
2004-04-16,9.478102433899515,9.605626283167986,9.388491204729355,9.547034350917633,2156000.0
2004-04-19,9.521182174084307,9.597006736640743,9.319557455353568,9.374702711282486,3584800.0
2004-04-20,9.409170196111406,9.478102110779547,9.281647008573833,9.352301925286124,2484000.0
2004-04-21,9.374702386796905,9.374702386796905,9.262688219790313,9.28853784521746,2247200.0
2004-04-22,9.30749353631558,9.460866973256516,9.264411265321485,9.35919278741512,3195600.0
2004-04-23,9.433292176949488,9.490160419745648,9.341957336423633,9.472927778263935,1063600.0
2004-04-26,9.478100222890308,9.553924788015433,9.331620755126243,9.331620755126243,1678400.0
2004-04-27,9.374702198270858,9.419507469742488,9.150673868762905,9.150673868762905,2314800.0
2004-04-28,9.090360710636066,9.274752808953084,8.650921603968253,9.035215447067433,5515600.0
2004-04-29,9.12827215212818,9.171354424838038,8.993855014252757,8.993855014252757,1622400.0
2004-04-30,9.005915515067722,9.030042133335456,8.862882750944788,8.909411671529298,2716000.0
2004-05-03,9.038657063457382,9.121374912642931,8.918026620209824,8.961108874413737,2277600.0
2004-05-04,9.080019847126998,9.080019847126998,8.9007980865915,9.04727755548894,3048000.0
2004-05-05,9.03004293850518,9.083464525974996,8.978343694990508,9.073125203178613,1943600.0
2004-05-06,9.133441749588895,9.183417343349204,9.0214275783859,9.057617186816335,3249600.0
2004-05-07,9.028320091172391,9.098974985291358,8.924922909616964,8.952495535190629,3799600.0
2004-05-10,9.030043750048822,9.035213411911622,8.907689607768894,8.952495535190629,1647200.0
2004-05-11,9.012809638205894,9.124823789310096,8.962834053412744,9.073125203178613,1443600.0
2004-05-12,8.995578278543588,9.047276872050077,8.88873443097908,8.933539703382491,1710400.0
2004-05-13,8.93354017692098,9.045554349941954,8.895627566227732,8.914583871574356,1464800.0
2004-05-14,8.876668082738073,8.91975034041613,8.771547926205406,8.866328761620512,648400.0
2004-05-17,8.788781230579124,8.90596503291083,8.756038948927051,8.850819791505689,900000.0
2004-05-18,8.918027771567708,8.918027771567708,8.778441013267859,8.86805219246717,1002800.0
2004-05-19,8.961111334290155,9.028319564116018,8.85771415877086,8.900796424801102,1828400.0
2004-05-20,8.850817484206457,8.890453075047446,8.735356713162746,8.785332280590367,1339600.0
2004-05-21,8.79740030687129,8.83186625789095,8.761211354123155,8.762934355851636,1038400.0
2004-05-25,8.788783082131502,8.918029892162847,8.788783082131502,8.87150096166557,1635600.0
2004-05-26,8.881841852936585,8.914584144840502,8.733638723738146,8.892181178072907,1682800.0
2004-05-27,8.874947235062923,9.316109897386154,8.874947235062923,9.21960538011391,3506400.0
2004-05-28,9.305768765926492,9.305768765926492,9.214434579142049,9.254070182036868,2195600.0
2004-05-31,9.254075447881434,9.321283710919769,9.24201246002243,9.305774061189112,635200.0
2004-06-01,9.228220561400471,9.409165933705747,9.16618199777966,9.254070182036868,1712000.0
2004-06-02,9.254070182036868,9.291982126284909,9.176521977510848,9.254070182036868,4363200.0
2004-06-03,9.26096553875618,9.378148714567653,9.26096553875618,9.374702711282486,3130400.0
2004-06-04,9.441907282016697,9.641808921429057,9.409164347080804,9.607342985520091,5107200.0
2004-06-07,9.684301648920432,9.99212388308867,9.684301648920432,9.926409454019725,5087200.0
2004-06-08,9.926411563370715,9.96791535268738,9.836485806930169,9.941975649287174,2154800.0
2004-06-09,9.924682145573938,9.924682145573938,9.703326836872964,9.746560336834303,2180000.0
2004-06-10,9.72580624272075,9.788061914449768,9.563247897415756,9.582270738648528,4927600.0
2004-06-11,9.66700952708214,9.68430266081443,9.466406141210042,9.580542539039154,1001200.0
2004-06-14,9.5200144687708,9.628963049459614,9.459487845994074,9.618586774259011,2116000.0
2004-06-15,9.675657771999385,9.803628567070174,9.623777702114175,9.699868427299757,2898000.0
2004-06-16,9.746554215543572,9.76903580611742,9.692944471772227,9.744824507204578,1540400.0
2004-06-17,9.753475352230724,9.770768483901175,9.696406830274992,9.770768483901175,1112800.0
2004-06-18,9.81400261385906,9.846859830055564,9.711971547080648,9.711971547080648,3214000.0
2004-06-21,9.80535712043892,9.80535712043892,9.703326042495462,9.796710553092687,710800.0
2004-06-22,9.788061615571632,9.820919489312455,9.718888429199133,9.770768483901175,2103600.0
2004-06-23,9.80362449103872,9.90565553859112,9.80362449103872,9.895279924742452,1928400.0
2004-06-24,9.71715950908977,9.805356202964974,9.686031341803314,9.720618267642791,1376000.0
2004-06-25,9.70159782714518,9.770771695948609,9.623778049354948,9.623778049354948,1324800.0
2004-06-28,9.691220359239429,9.753476697344,9.684302841740966,9.730995095319397,1324800.0
2004-06-29,9.730994919813629,9.857236643275137,9.713701126379386,9.857236643275137,1227200.0
2004-06-30,9.85723330295017,10.04746034842913,9.770766344152362,9.988662790059,2911200.0
2004-07-02,9.94370214893452,9.94370214893452,9.770768198518269,9.824377960635946,1006800.0
2004-07-05,9.900468391596224,10.064755771953855,9.898739342403063,10.042274174298855,1255600.0
2004-07-06,10.042275003371277,10.042275003371277,9.928138616170877,9.969643056830432,1837200.0
2004-07-07,9.909119772261809,9.940247950390592,9.883180063615136,9.914308241743916,774000.0
2004-07-08,9.914304454163805,9.914304454163805,9.628963150223065,9.632421908659456,2133600.0
2004-07-09,9.70851610093268,9.70851610093268,9.580545291293037,9.67911763320418,753600.0
2004-07-12,9.66701089668502,9.66701089668502,9.473324341050253,9.570167618867636,1416000.0
2004-07-13,9.597835852082564,9.770769831399368,9.580542718027194,9.730995095319397,2483200.0
2004-07-14,9.717157851377555,9.952348115334498,9.68948844736442,9.848588015207907,1534800.0
2004-07-15,9.833026363111912,9.865883582340366,9.64106953674019,9.675656465222708,2056800.0
2004-07-16,9.725808228565452,9.727537278262064,9.39031585401081,9.58919021335384,3181600.0
2004-07-19,9.558058631602504,9.684300324527218,9.53211827757128,9.684300324527218,1435200.0
2004-07-20,9.9004697997601,10.203104247787698,9.834754706332124,10.151224188635402,5974000.0
2004-07-21,10.246336023576974,10.341449559368254,10.090695212507146,10.166786568892675,4788400.0
2004-07-22,10.16332787690272,10.249794848127326,10.128740956474754,10.203102604503163,1726400.0
2004-07-23,10.16505552673629,10.206559957474456,10.088964840021957,10.206559957474456,1491200.0
2004-07-26,10.227313561861497,10.29302864670367,10.142576296911669,10.220396045627446,2422400.0
2004-07-27,10.168516992195888,10.2463374082473,10.168516992195888,10.227314566580214,1854000.0
2004-07-28,10.25498395081647,10.33799217451568,10.203103893465808,10.332804366687828,3363200.0
2004-07-29,10.332806121375768,10.344911448156925,10.17889497256606,10.324159553630777,2699600.0
2004-07-30,10.3224268812791,10.365660367284995,10.210020213478154,10.3103215579727,1402800.0
2004-08-03,10.308592869600156,10.376037004579418,10.26881814024548,10.334532566297204,1502400.0
2004-08-04,10.324155478733164,10.427915570101106,10.272275433049192,10.407163683765631,2232400.0
2004-08-05,10.40197121173495,10.40197121173495,10.218661095531068,10.246330484798609,2420400.0
2004-08-06,10.194459751843766,10.194459751843766,10.08032333464976,10.118368367253844,3155600.0
2004-08-09,10.099342268913755,10.133928528849742,10.09415380217086,10.116635398881748,3088000.0
2004-08-10,10.082049030677382,10.14949316480818,10.082049030677382,10.127012226558351,2235600.0
2004-08-11,10.11663604257832,10.133929173646637,10.066485038913283,10.099342911510009,2132000.0
2004-08-12,10.066487549708317,10.133931701263664,10.050923463988555,10.133931701263664,1125200.0
2004-08-13,10.13392963912775,10.13392963912775,10.047462660433178,10.125283073196435,1788000.0
2004-08-16,10.125284154913398,10.280924997067524,10.125284154913398,10.280924997067524,1936800.0
2004-08-17,10.28091855729356,10.289565118732574,10.16505252300162,10.261895726313517,926800.0
2004-08-18,10.234233797763014,10.395062464645047,10.187541540311052,10.324159553630777,2043600.0
2004-08-19,10.263630968627233,10.263630968627233,10.099344223071014,10.12355487358706,1915600.0
2004-08-20,10.258443854446671,10.332805520170442,10.152954018899424,10.306865158753949,1939600.0
2004-08-23,10.2809173863056,10.313774579907596,10.204826071052157,10.246330484798609,1376400.0
2004-08-24,10.306861966756069,10.379494560413724,10.289568837627888,10.353554207030864,3040000.0
2004-08-25,10.254987388979456,10.355289438550708,10.16160285862504,10.308597173373498,1230400.0
2004-08-26,10.26362703994748,10.384680905881815,10.26362703994748,10.350093992801936,1412800.0
2004-08-27,10.382953022643376,10.43656211722919,10.343178299028212,10.365659234316846,804000.0
2004-08-30,10.419272920861982,10.419272920861982,10.312054031535004,10.337993734278676,1127200.0
2004-08-31,10.332806274284374,10.374310723641704,10.225587381339963,10.374310723641704,1672400.0
2004-09-01,10.3570144491744,10.358744158149474,10.265359664215906,10.29302907060096,820400.0
2004-09-02,10.20310306548356,10.376037015745991,10.189268032811045,10.376037015745991,1114800.0
2004-09-03,10.376038823934124,10.407166993181187,10.263631472798524,10.362203788850636,1768000.0
2004-09-07,10.362199829986524,10.37603485978436,10.254980987815436,10.28956790261949,1204400.0
2004-09-08,10.24532739637303,10.748485151944406,10.24532739637303,10.62703321144168,5402000.0
2004-09-09,10.540280423884886,10.56630607239146,10.44311875290138,10.488229788731475,2770400.0
2004-09-10,10.413627083679089,10.483027732909374,10.368516032912446,10.462207604326284,1080000.0
2004-09-13,10.427504976197207,10.699903978627418,10.410154982636746,10.62703321144168,2421200.0
2004-09-14,10.500376858011228,10.574983024885872,10.453531079146227,10.458735945066833,1563200.0
2004-09-15,10.53334325301948,10.53334325301948,10.40148156115404,10.410156559248094,1451200.0
2004-09-16,10.366775704377671,10.54201296063094,10.366775704377671,10.437911712025382,1086000.0
2004-09-17,10.56456769774824,10.659993945603055,10.496901824939547,10.659993945603055,3496400.0
2004-09-20,10.659999269514753,10.757160961631303,10.601008360347544,10.607948623040128,1879600.0
2004-09-21,10.609678935596133,10.692960062420063,10.607943539824628,10.684285069141238,1901200.0
2004-09-22,10.722459005586767,10.722459005586767,10.574982081539996,10.599272336149127,1971200.0
2004-09-23,10.633969506929164,10.633969506929164,10.420561488813696,10.443116339656926,1948000.0
2004-09-24,10.42056868160519,10.574985923602505,10.40321802068075,10.51425960315702,1984800.0
2004-09-27,10.540281085872252,10.552426212775506,10.40494929360186,10.467410324452745,1786800.0
2004-09-28,10.467412731087274,10.58365916156249,10.410156552356549,10.550693904082934,1548400.0
2004-09-29,10.496903946340357,10.757157763191772,10.496903946340357,10.739807773478883,1808400.0
2004-09-30,10.670410843757244,10.75195728476488,10.602744929670031,10.725931627719056,1903600.0
2004-10-01,10.739809596305005,10.944542686592106,10.739809596305005,10.764099850769613,2727200.0
2004-10-04,10.878609517976823,11.060787054741816,10.819618627210485,11.008736424503198,1569200.0
2004-10-05,11.00006630036192,11.00006630036192,10.826563681503591,10.84391367864544,1526800.0
2004-10-06,10.889020381867816,10.930661287514727,10.83002948495287,10.930661287514727,1328400.0
2004-10-07,10.930662007217895,10.930662007217895,10.745014308615517,10.745014308615517,1478400.0
2004-10-08,10.745017238844987,10.887289333360018,10.609685407930682,10.84391367864544,991600.0
2004-10-12,10.670412515959152,10.92025608294126,10.670412515959152,10.85953042279771,1511600.0
2004-10-13,10.932399136858464,11.05905662427054,10.6183598371538,10.644384831471132,2987200.0
2004-10-14,10.64437885296402,10.817881365070098,10.609678880030453,10.679079487757148,1752800.0
2004-10-15,10.627029131217192,10.826557289853262,10.621824267519417,10.826557289853262,2191200.0
2004-10-18,10.828297480616012,10.913314047727244,10.722460786361989,10.899433521725449,1391600.0
2004-10-19,11.008736217350002,11.086812492168589,10.826558684013078,10.849113537514263,3402800.0
2004-10-20,10.849117255445597,11.017414987522596,10.821356866203397,10.835237391754438,2596800.0
2004-10-21,10.920253774453142,11.173568082019823,10.904638513451497,11.14407295671667,2085600.0
2004-10-22,11.017414486713816,11.277668372226742,11.017414486713816,11.17703655213568,1733200.0
2004-10-25,11.154481081956622,11.171831075298105,11.000063890894042,11.079874919240572,2901200.0
2004-10-26,11.171831080282043,11.225616456780523,11.001798630392347,11.2030615977985,2638000.0
2004-10-27,11.17356718414546,11.536186965864792,11.17356718414546,11.433821072019718,2290400.0
2004-10-28,11.407793643809658,11.563946216985938,11.341863145677236,11.4182033741149,1732000.0
2004-10-29,11.5188377636314,11.546598815632736,11.380035151064346,11.380035151064346,3033600.0
2004-11-01,11.338394579529709,11.413000750046022,11.234293284877117,11.265523805644872,3022800.0
2004-11-02,11.242967887168597,11.381769159081008,11.156216595828464,11.357478903403344,4029600.0
2004-11-03,11.44249389004549,11.537920832433135,11.404324436809985,11.447700079037176,3246000.0
2004-11-04,11.433821348454105,11.560477502332017,11.293283345474816,11.560477502332017,2408400.0
2004-11-05,11.560473994030067,11.699276558283756,11.51189349365708,11.577825307351294,2100400.0
2004-11-08,11.570891531118807,11.643762322515231,11.451174285453185,11.62641232319038,2257600.0
2004-11-09,11.666312542696376,11.798174867742029,11.635082026862392,11.71315897830713,2350400.0
2004-11-10,11.780828405044057,11.976885893137256,11.619470912176569,11.619470912176569,4114000.0
2004-11-11,11.728773381653404,11.897071085120208,11.68539773946998,11.727037985324593,1626000.0
2004-11-12,11.7253031750262,11.763473949541252,11.572620076965991,11.59864572538257,1805600.0
2004-11-15,11.780830824057732,11.858906491207213,11.68366843477899,11.720105158083667,2351200.0
2004-11-16,11.720106155286684,11.836352629145022,11.720106155286684,11.763481823775946,1711200.0
2004-11-17,11.815530196414796,11.88840099169826,11.711428871192668,11.711428871192668,3248800.0
2004-11-18,11.841551342829057,11.855431867223995,11.64722797245894,11.64722797245894,1936000.0
2004-11-19,11.543128854375311,11.607325298966233,11.37483110471472,11.39565189521662,5967200.0
2004-11-22,11.3956468836828,11.589970205082022,11.321040738510892,11.5361835175362,3200400.0
2004-11-23,11.58997139852495,11.768678821387144,11.555270092709325,11.768678821387144,5264400.0
2004-11-24,11.768679134099242,11.888395002115644,11.69407297926258,11.827669369974062,2151200.0
2004-11-25,11.815525782706136,11.989028367837562,11.815525782706136,11.971678374068354,651600.0
2004-11-26,11.83981445083113,11.884925487556746,11.701013195573111,11.81899499058815,2235200.0
2004-11-29,11.702753355829886,11.869317066736343,11.694079017456128,11.84155600701187,2124800.0
2004-11-30,11.841547582775767,11.969939083361544,11.832871926853802,11.928298847118446,3957600.0
2004-12-01,11.969941744544146,12.08445407432034,11.945651491025476,11.989027132840182,3283200.0
2004-12-02,12.0063788338667,12.20764247592112,11.95432885051174,12.20764247592112,1556000.0
2004-12-03,12.207642388903643,12.23193264570676,12.101805702667328,12.23193264570676,1592800.0
2004-12-06,12.231932278136965,12.275307924513337,12.171206637953976,12.27357252801677,1804800.0
2004-12-07,12.183350597486186,12.275306747189438,12.183350597486186,12.2111103201704,1658000.0
2004-12-08,12.265917859618582,12.298975367979097,12.17718531619684,12.191104406811531,1520400.0
2004-12-09,12.191105040394149,12.366829918193991,12.144129766375135,12.347691499453534,1729200.0
2004-12-10,12.352907572115608,12.431200117318,12.22241911184678,12.352907572115608,2254800.0
2004-12-13,12.283311314273758,12.56342659955054,12.27461288154784,12.509491803499976,1378800.0
2004-12-14,12.544297303889484,12.77047795745866,12.483402920974084,12.69914358933063,8955200.0
2004-12-15,12.700880566690016,12.883564996211057,12.674782601415911,12.883564996211057,2803200.0
2004-12-16,12.88356492968632,12.894003584782997,12.613888168909202,12.639986134048543,4182400.0
2004-12-17,12.579091087196794,12.78787214223341,12.54429335975897,12.78787214223341,4911600.0
2004-12-20,12.787870226703395,12.894000956545376,12.700877912236024,12.894000956545376,2462800.0
2004-12-21,12.878346927982388,13.238495204390896,12.789615686584613,13.083648927365854,2757200.0
2004-12-22,12.998392455428696,13.04884816093869,12.848765556991466,12.88008284567362,1726400.0
2004-12-23,12.808750087659408,12.84354648582237,12.7095788927577,12.75133483603276,2484400.0
2004-12-24,12.787873105170108,12.874865439218883,12.753076702509668,12.87312522086656,214400.0
2004-12-29,12.78786721288021,12.85746131353176,12.631280818263487,12.770469019566583,1811600.0
2004-12-30,12.883559857497689,12.946194418214157,12.709575261595743,12.874860096743742,2192800.0
2004-12-31,12.805272416148572,12.890524539232594,12.71306074644984,12.71306074644984,512400.0
2005-01-04,12.713056239956604,12.73741398077491,12.56342935927426,12.570388903421962,2160400.0
2005-01-05,12.492104205994824,12.613892986630615,12.380754084442628,12.382492976024457,3874400.0
2005-01-06,12.380745747456974,12.485136250192584,12.352907572115608,12.352907572115608,2391200.0
2005-01-07,12.356386603707035,12.3703056912914,11.970141878720286,11.970141878720286,5286400.0
2005-01-10,11.961443476971152,12.17022450488296,11.961443476971152,12.05713555574588,5214000.0
2005-01-11,12.13021104237175,12.13021104237175,11.881412918609133,11.89359179204936,3026800.0
2005-01-12,11.874453107518477,11.874453107518477,11.623914771032164,11.745704830111954,3629200.0
2005-01-13,11.778759675238993,11.857053560197253,11.691767354661458,11.743963277966964,2017200.0
2005-01-14,11.848350282948028,12.039733065974785,11.834431197208644,12.0049366790234,4080800.0
2005-01-17,12.022336426845149,12.165003755626335,12.008417339306188,12.095409645328798,1463600.0
2005-01-18,12.090188881200923,12.090188881200923,11.843131080060028,11.930123375734746,6048000.0
2005-01-19,11.930128856670404,12.067576906270444,11.830957647135904,11.952746386073812,2706800.0
2005-01-20,11.850092949307616,12.020597138959571,11.850092949307616,12.003198941888586,2732800.0
2005-01-21,12.004939428600808,12.004939428600808,11.810076165809738,11.860531867623427,3148400.0
2005-01-24,11.94404585246753,11.994501557570617,11.844874660340077,11.857053532096169,2543200.0
2005-01-25,12.004937171420009,12.485135029948006,12.004937171420009,12.389442970811167,4106800.0
2005-01-26,12.69217547301346,12.711313884351725,12.43989834522302,12.467736517132169,4862400.0
2005-01-27,12.43989811016828,12.68347680018246,12.283311714630806,12.610403591397327,3349600.0
2005-01-28,12.552994819129516,12.671304453604249,12.518197086991208,12.605189426240342,2838000.0
2005-01-31,12.53559708912526,13.022753410838764,12.460783621455976,12.8226707575467,5114800.0
2005-02-01,12.848764880175173,12.994912662125955,12.848764880175173,12.935757196665728,4342000.0
2005-02-02,12.89225995901388,12.89225995901388,12.544290722185451,12.586046658933622,4548800.0
2005-02-03,12.624322378896467,12.700876029044103,12.598225750343572,12.674778073094028,3242400.0
2005-02-04,12.66607654903118,12.831361350725857,12.51818861052906,12.831361350725857,3376800.0
2005-02-07,12.831366775827435,13.102782380487936,12.763512874662313,12.987953212130575,2978800.0
2005-02-08,13.014054751949292,13.015793643043876,12.876606693803506,13.010574314964558,2461200.0
2005-02-09,12.940980853343424,13.059290496453055,12.940980853343424,13.047111621165204,3614800.0
2005-02-10,13.05059186333699,13.205438129996551,13.00535547263036,13.135843989078158,3651600.0
2005-02-11,13.118438373174,13.27676366008935,13.118438373174,13.238486837842514,1796000.0
2005-02-14,13.238495801255542,13.33070881155642,13.161943432327504,13.240236020007856,1594400.0
2005-02-15,13.15323677815263,13.264586826827571,13.104521297782002,13.1706349743711,1698800.0
2005-02-16,13.048844229925686,13.283723160584932,13.048844229925686,13.266324967091116,2142000.0
2005-02-17,13.20369692166705,13.391600689841756,13.066248868690977,13.327225882023276,2199200.0
2005-02-18,13.327223678663966,13.501208325454348,13.323744569783065,13.476850581095496,1482800.0
2005-02-21,13.466417926305036,13.657800857555491,13.46119859695973,13.598646688444555,579600.0
2005-02-22,13.572545129930324,13.595162660252926,13.318527658823768,13.318527658823768,2868400.0
2005-02-23,13.327229254472748,13.478596438372062,13.327229254472748,13.3533272278896,2468000.0
2005-02-24,13.353316998426047,13.388113384726966,13.285463115961312,13.309820851851368,2682400.0
2005-02-25,13.313304760996571,13.527306463378894,13.254150617471517,13.388118213182544,2941600.0
2005-02-28,13.353317573267669,13.429871219301685,13.26806549398249,13.308081207211464,2538000.0
2005-03-01,13.396813735111692,13.515123312102071,13.32547941443646,13.414211929028522,2010400.0
2005-03-02,13.309823971335286,13.529044973122655,13.309823971335286,13.478589271982854,2145600.0
2005-03-03,13.518604835523682,13.640394869497973,13.412474108050628,13.461190918078753,1536400.0
2005-03-04,13.49599254757366,13.5969039878249,13.34984604298733,13.42813862367317,4345600.0
2005-03-07,13.346361634595768,13.525565602210868,13.346361634595768,13.424655519383192,2138000.0
2005-03-08,13.46829058025743,13.545091742786273,13.400214794727235,13.440361916274584,2563200.0
2005-03-09,13.422910086544936,13.435128546766876,13.180285425200497,13.394981416487768,2394000.0
2005-03-10,13.358322171284426,13.403705581141848,13.190754194555373,13.19599048574817,2203200.0
2005-03-11,13.195987642773488,13.255335370833624,13.10871259046452,13.10871259046452,1753200.0
2005-03-14,13.091271087995615,13.147127124702548,13.007486367078744,13.042397222341174,1898800.0
2005-03-15,13.09126279908442,13.272795136370512,13.038897215203235,13.103481257761748,2070000.0
2005-03-16,13.103477278559437,13.222171411828477,13.007474181168403,13.021438510191048,1819200.0
2005-03-17,13.14362621709534,13.370540602526813,13.04936898066864,13.32515719275576,2275600.0
2005-03-18,13.267565448441497,13.40895073090024,13.17854444421688,13.17854444421688,6058000.0
2005-03-21,13.182029454771897,13.321670136193283,13.09999198602748,13.140137783030369,1750800.0
2005-03-22,13.178539042141509,13.422909568868036,13.168066457130104,13.239631340895082,3946000.0
2005-03-23,13.178536286228594,13.456070384690344,13.094751628521829,13.351340561340855,2202400.0
2005-03-24,13.285022978371058,13.440372633441326,13.157600677840533,13.265822339500527,3297600.0
2005-03-28,13.381018735593733,13.381018735593733,13.031918341741088,13.073810016123954,1126800.0
2005-03-29,13.037155483671118,13.089519747132051,12.72121870109347,12.75089324860498,2616000.0
2005-03-30,12.906236770815124,13.082531439628225,12.766596137025005,13.059840402614835,2025600.0
2005-03-31,13.265808380155349,13.49097818220286,13.18726136322067,13.326900652405838,3929200.0
2005-04-01,13.52066560884852,13.525901904592658,13.22742106175946,13.265822339500527,1320400.0
2005-04-04,13.143634372964948,13.43862339024323,13.14014262220176,13.32167504221833,1890800.0
2005-04-05,13.344360759523363,13.61491407184098,13.32690600782498,13.46829255951993,2196400.0
2005-04-06,13.517167350419452,13.527639935834747,13.368798621237245,13.394981416487768,1838800.0
2005-04-07,13.394984640088705,13.499714514582523,13.311201273178687,13.484005632679125,1591200.0
2005-04-08,13.499710296072813,13.555567632174837,13.18552077077209,13.295486904870511,2020800.0
2005-04-11,13.405454370681127,13.4403638740327,13.288504737857762,13.295486904870511,906800.0
2005-04-12,13.39498918413706,13.461319148130915,13.147128086352266,13.265822339500527,2012400.0
2005-04-13,13.257085299586224,13.257085299586224,12.91671298996788,12.977805285064484,3114400.0
2005-04-14,12.934160632233716,12.942888668898432,12.48207656528365,12.672335512829342,5018800.0
2005-04-15,12.731687747743972,12.742160330086648,12.393060047070575,12.394805921364986,4410800.0
2005-04-18,12.393062587797582,12.480337676444046,12.305787499151124,12.375607836410726,1812000.0
2005-04-19,12.480337766869916,12.827692249320172,12.480337766869916,12.64441536086198,2632000.0
2005-04-20,12.623475859650414,12.862610216289116,12.483835106689597,12.606021098458545,3602400.0
2005-04-21,12.79976322034315,12.86434592557196,12.724706600221882,12.83816446762082,3234800.0
2005-04-22,12.864346014377212,12.914965719618852,12.609502945434883,12.663614399568786,2304800.0
2005-04-25,12.668853425367333,12.909732214150738,12.628706294713952,12.822457116976889,1646800.0
2005-04-26,12.86260239961542,12.94114944310184,12.76136298182822,12.834673733310492,1778400.0
2005-04-27,12.715982302466315,12.733437056808546,12.393064686141722,12.412265315431892,2641200.0
2005-04-28,12.497792231512852,12.653141780326314,12.297059264436712,12.36513372597465,6523200.0
2005-04-29,12.56062986165156,12.628704320267014,12.42797136180848,12.611249569903682,3754000.0
2005-05-02,12.61124675486266,12.907981439939416,12.581573552697344,12.897508858401492,4385200.0
2005-05-03,12.969080944559662,13.030173250816862,12.70725563341818,12.72296451286472,3967600.0
2005-05-04,12.894023081855186,12.962097549772666,12.742163936348044,12.914968252468398,2458800.0
2005-05-05,12.97082681767192,13.056357386913662,12.869588699085575,12.895770167514131,3402800.0
2005-05-06,13.019701116263889,13.124432320436629,12.913226700323408,12.913226700323408,3208800.0
2005-05-09,12.977804772267197,13.072062023139887,12.899257729062672,12.937658979238076,2606400.0
2005-05-10,12.996998919273896,13.002235208649331,12.698518439471083,12.799757806434313,2668400.0
2005-05-11,12.916708705944648,13.080786242681423,12.89052592195512,13.021438510191048,2242800.0
2005-05-12,13.056356172663715,13.087775263568524,12.747401556814358,12.805003445425244,3193600.0
2005-05-13,12.832930476559923,12.939406208071524,12.483830066807114,12.6287070564655,3227200.0
2005-05-16,12.688053929423583,12.84514803743315,12.668853301695789,12.813730281201066,2312400.0
2005-05-17,12.855621375362002,12.855621375362002,12.668852730916292,12.771836700714404,2697600.0
2005-05-18,12.892274715663524,13.27977627767139,12.883546675119849,13.133153453152085,2956000.0
2005-05-19,13.230907243456944,13.307708434894291,13.108721290108337,13.19076010679794,2352800.0
2005-05-20,13.19599315640144,13.257085452201338,13.152355612014064,13.175047987391286,1912800.0
2005-05-24,13.175054025019715,13.227418303253836,13.045885875607434,13.17854444421688,2394400.0
2005-05-25,13.112215825768548,13.227418303253836,13.075560431490828,13.17854444421688,1495200.0
2005-05-26,13.20297288051991,13.332139615128964,13.20297288051991,13.332139615128964,1390400.0
2005-05-27,13.26580726778935,13.323409118957628,13.209951290456596,13.260570977994334,1578400.0
2005-05-30,13.267560395307203,13.405455206049634,13.267560395307203,13.370544368810384,529200.0
2005-05-31,13.309456174547291,13.531134399632071,13.269309032263926,13.405459341934018,3232000.0
2005-06-01,13.237884761032165,13.414180812369596,13.14362883752567,13.189010924632605,2476400.0
2005-06-02,13.17854244560883,13.363565264392532,13.117450131077662,13.307709243719382,1515200.0
2005-06-03,13.309451485964091,13.319924070821536,13.115700675828167,13.16108409639743,1173200.0
2005-06-06,13.178538271758551,13.223921690342028,13.073808432630056,13.134900727812337,1395200.0
2005-06-07,13.301272066489336,13.376578864088213,13.13314554220714,13.18043192050107,1811200.0
2005-06-08,13.2644965343591,13.2644965343591,13.029820309361387,13.059592426953444,1835200.0
2005-06-09,13.012311146074133,13.028072388369427,12.719839622908667,12.865199537227534,3865200.0
2005-06-10,12.894970841708544,12.914235471831663,12.784638144218134,12.837178287490524,2854000.0
2005-06-13,12.828421750056094,13.02807216596349,12.777633298830333,12.959770778213665,1922800.0
2005-06-14,12.965025502897022,13.015813957951366,12.732099554729288,12.732099554729288,3704000.0
2005-06-15,12.765373156075867,12.765373156075867,12.451886671952378,12.607754066830632,6515200.0
2005-06-16,12.653286269197798,12.951010117542037,12.653286269197798,12.880958390508834,3406000.0
2005-06-17,13.012310316863376,13.04733618827741,12.837178287490524,12.837178287490524,5807200.0
2005-06-20,12.872205158610097,12.905480674343671,12.803903768742236,12.803903768742236,2396000.0
2005-06-21,12.784639194033236,12.784639194033236,12.618264286927634,12.63577722407273,2723200.0
2005-06-22,12.732096874978827,12.861695527282611,12.542955315457966,12.78463701360482,2770000.0
2005-06-23,12.74085749196406,12.74085749196406,12.560471682150748,12.648037713023353,2072000.0
2005-06-24,12.646276410730644,12.697064830390277,12.504419976055848,12.523684595104347,2926800.0
2005-06-27,12.52719209444074,12.556964214592062,12.357313835934365,12.43437234564476,2404400.0
2005-06-28,12.443131857871265,12.796897987393066,12.443131857871265,12.667300653150594,2599200.0
2005-06-29,12.695319170010691,12.761870189677344,12.5254409046634,12.688313729195718,2291200.0
2005-06-30,12.697071011878888,12.746107762002636,12.378330799923289,12.378330799923289,2391200.0
2005-07-04,12.627018691705048,12.627018691705048,12.348559414268395,12.348559414268395,1481600.0
2005-07-05,12.348555951285489,12.416857314753557,12.329291327112346,12.38183011800651,5977200.0
2005-07-06,12.521942194160696,12.521942194160696,12.36257137942772,12.42386866887983,2791600.0
2005-07-07,12.373075114255132,12.500920716163826,12.338047915262257,12.422111856694142,1970800.0
2005-07-08,12.422114719603114,12.57623042223756,12.267999016968666,12.546458298345335,1436800.0
2005-07-11,12.492167795325706,12.609505932633612,12.481658965132276,12.556965790120444,1668000.0
2005-07-12,12.556961352351989,12.556961352351989,12.35556066158182,12.390586520111192,2411200.0
2005-07-13,12.460645894960958,12.521941846559969,12.366074425571831,12.41160913368175,2486800.0
2005-07-14,12.500922745747106,12.810907160444138,12.499172387626547,12.707578576828045,2996000.0
2005-07-15,12.714586919717483,12.810910084382252,12.672555600659924,12.767127070653093,2018400.0
2005-07-18,12.81791391541928,12.905479931868598,12.709331574007631,12.82316766262202,1980400.0
2005-07-19,12.9054773672407,12.922990299820048,12.823165114351545,12.889714792613512,1967600.0
2005-07-20,12.879209440607962,13.84593764284401,12.87220399918181,13.747864135180574,7394800.0
2005-07-21,13.688318889579616,14.031577477533755,13.63402705652198,13.656795073535298,3662800.0
2005-07-22,13.730344747802947,13.782883529584106,13.576227781149866,13.576227781149862,2149200.0
2005-07-25,13.606007622983771,13.782890008456029,13.574483804636513,13.737356643405468,3616400.0
2005-07-26,13.737358355360705,13.940510837464512,13.679564458496538,13.92299789978942,2726000.0
2005-07-27,13.982532487837954,14.252235817251083,13.982532487837954,14.141903183643675,3374400.0
2005-07-28,14.028068917353837,14.486915107027404,14.021063479020944,14.404602876804402,2486000.0
2005-07-29,14.40461179617727,14.516696206604944,14.194453860663272,14.21196679926418,2066400.0
2005-08-02,14.273261271227144,14.48517087945566,14.227726566668926,14.25049458702375,3552000.0
2005-08-03,14.185693432251004,14.24173562446323,14.077111100273642,14.162926750966784,1755600.0
2005-08-04,14.129654434315963,14.220722516191785,14.052595901546889,14.185696639197598,2556800.0
2005-08-05,14.133157120369088,14.190951022533628,14.029829843303656,14.0490944773585,1639200.0
2005-08-08,14.098123668041362,14.317038631830826,14.049086929936667,14.29777400812528,2480000.0
2005-08-09,14.296020528087617,14.360819830287324,14.147158638540397,14.269751804635728,1488400.0
2005-08-10,14.229474926478424,14.409860671762216,14.18569192670464,14.276759978327611,3469600.0
2005-08-11,14.187449838356171,14.255751241043727,14.129655932650792,14.227729467555656,1866800.0
2005-08-12,14.227731105697476,14.227731105697476,13.970286710779067,14.150673892036512,2274800.0
2005-08-15,14.101630636608814,14.227725913503454,14.084117700629308,14.203207535901871,1706000.0
2005-08-16,14.203207184847704,14.203207184847704,13.9247479020474,13.952768331691766,1947600.0
2005-08-17,13.958019284673892,13.991294790857484,13.75661856197612,13.844184558332042,4006000.0
2005-08-18,13.847688336913478,13.894973392935064,13.728598513574363,13.79164614570397,3980000.0
2005-08-19,13.929995909329085,14.035074815463208,13.86169455353437,13.986038081677336,1612400.0
2005-08-22,14.05258927960795,14.101626018753072,13.926494044005686,14.028070910035392,1054000.0
2005-08-23,14.150666367952466,14.150666367952466,13.758369719450592,13.758369719450592,1055600.0
2005-08-24,13.791644384580293,14.169930129052725,13.730348454545709,14.0771090508277,3640000.0
2005-08-25,14.077115147125848,14.159427432883565,13.949269485709875,14.159427432883565,1823600.0
2005-08-26,14.00355113635724,14.143657236567387,13.979032769243084,13.979032769243084,1790000.0
2005-08-29,14.01055709875813,14.176931929845544,13.835425135023652,14.098123080625369,1976800.0
2005-08-30,13.945765079351911,14.029829053783466,13.800406488961151,13.803908542159675,1937200.0
2005-08-31,13.817916996263063,13.922995943702253,13.676059147876416,13.718091795773136,2817600.0
2005-09-01,13.5289477314199,13.749614437472191,13.488666781335684,13.698825994388264,4412400.0
2005-09-02,13.590236320783106,13.873950503763536,13.590236320783106,13.782881159826394,2484800.0
2005-09-06,13.774131150233757,13.92124137908753,13.672554276319849,13.695320953789778,2585200.0
2005-09-07,13.716407645584331,13.950080597491992,13.716407645584331,13.916698364237584,2280400.0
2005-09-08,13.914943907707997,13.93602763942267,13.707625237376106,13.728708969090784,2880800.0
2005-09-09,13.723433668434476,13.770870372990473,13.612747130846207,13.762086493113802,2016800.0
2005-09-12,13.790192090263956,13.95183124211211,13.691804090349748,13.827087590231786,1588800.0
2005-09-13,13.827094032980051,13.862233578205547,13.756817623402233,13.853448356790029,1904000.0
2005-09-14,13.853447645083904,13.997516422015591,13.827093322627851,13.895613756751672,1861200.0
2005-09-15,13.9079138844163,13.976434319930148,13.844664045413282,13.95710790576608,1870800.0
2005-09-16,13.955348620505774,14.092389472159248,13.923723705475252,13.923723705475252,7393600.0
2005-09-19,13.976437947835782,14.044958401135684,13.92197197540073,13.97995123294277,1350400.0
2005-09-20,14.0396790261558,14.408635391828664,14.027379184878514,14.14333762746956,2980400.0
2005-09-21,14.118741785152586,14.201318014911338,14.046706745427318,14.189019513060217,1980000.0
2005-09-22,14.189027085795136,14.189027085795136,13.967652593890396,13.967652593890396,2123600.0
2005-09-23,13.96765481428263,14.262820403598162,13.96765481428263,14.196057253080957,2782400.0
2005-09-26,14.28389307174306,14.40687808015533,14.125768532044388,14.14333762746956,2843200.0
2005-09-27,14.14335013483369,14.442029042500002,14.138079535588805,14.27512047770481,4050000.0
2005-09-28,14.387558847687346,14.405127951873691,14.262816465396575,14.303226611418218,4317600.0
2005-09-29,14.283893022900552,14.442016221622476,14.250510803401632,14.408635342559611,3562400.0
2005-09-30,14.398100406071364,14.651099802147606,14.283900555755002,14.494732492194029,2644800.0
2005-10-03,14.5263513013874,14.62122603497554,14.450802976887742,14.61244081614034,3978800.0
2005-10-04,14.64934509614598,15.100878001718565,14.626505390106136,14.846122588155778,4465600.0
2005-10-05,14.87774182283441,15.06222073474918,14.68447903062248,14.742458270417004,2508000.0
2005-10-06,14.75827032762832,14.955047747887177,14.600145734602144,14.76705554852175,2851600.0
2005-10-07,14.758266697411296,14.94625885053468,14.73718297671511,14.775835794440026,3015600.0
2005-10-11,14.77584147102457,14.933966085903831,14.640557897450291,14.847876539083838,2402000.0
2005-10-12,14.89530881280395,14.898823436773892,14.679206353923076,14.76529587507843,2106800.0
2005-10-13,14.765294604310023,14.782863701338751,14.53864963346172,14.775835794440026,2358800.0
2005-10-14,14.758274999701428,14.846121874699651,14.607178267469532,14.819767544112798,2105600.0
2005-10-17,14.819762583039886,14.819762583039886,14.545680853737018,14.742458270417004,3276000.0
2005-10-18,14.59136511691551,14.626503327473454,14.283901083004656,14.406886160394272,5293200.0
2005-10-19,14.4947322557503,14.633530458809286,14.292684204704006,14.521086582484465,4868000.0
2005-10-20,14.45959007845813,14.579061831817418,14.320791913493933,14.371743240412668,2911200.0
2005-10-21,14.371744449194187,14.512298597626865,14.232946272555925,14.482430991884025,4078800.0
2005-10-24,14.322551992553445,14.65285705620836,14.322551992553445,14.529870643412917,2520000.0
2005-10-25,14.580818664069126,14.696777140542824,14.47716003246668,14.65109640674078,3889200.0
2005-10-26,14.584333206787948,15.07276143794485,14.542165757159172,14.758269580088216,4558800.0
2005-10-27,14.705565928708095,14.95680803781879,14.651101296666855,14.731920258560498,3566400.0
2005-10-28,14.756513603485365,14.993699832259468,14.730159280191229,14.881255970611942,2329200.0
2005-10-31,14.933963638062792,15.162365971054816,14.916394537164132,15.021810482992574,2716400.0
2005-11-01,15.076274127767608,15.320488233722571,15.076274127767608,15.162364995373204,2919600.0
2005-11-02,15.211560986748117,15.364413649064922,15.16236696483298,15.295893212763618,2563200.0
2005-11-03,15.338052793198385,15.536586091287942,15.311698483432474,15.394274695162252,2793600.0
2005-11-04,15.390771408472247,15.415368424921295,15.16939691999393,15.3275215546213,3124800.0
2005-11-07,15.408339077885492,15.601603246876458,15.35036116762494,15.517269669458877,2267600.0
2005-11-08,15.511999202248813,15.694720837821484,15.27129831549277,15.598088752515874,2242800.0
2005-11-09,15.550647390035929,15.859867289749417,15.533078290803443,15.68241764493408,2210400.0
2005-11-10,15.664848545701592,15.829999687010558,15.550647390035929,15.68241764493408,2326000.0
2005-11-11,15.663095702472212,15.819463008996134,15.61390167441121,15.812435099210743,1261600.0
2005-11-14,15.74215377303646,15.942444464985488,15.682418564057754,15.786077193910131,2014800.0
2005-11-15,15.699992175464288,15.942449045795986,15.699992175464288,15.743915608958662,2320400.0
2005-11-16,15.726346003786173,15.821220777970844,15.608630187030869,15.745672421144352,2941600.0
2005-11-17,15.773772791157308,16.18665252488816,15.773772791157308,16.05663962304199,3045600.0
2005-11-18,16.193692862260058,16.30965138243465,16.07597836967333,16.19720748795823,4634800.0
2005-11-21,16.139223499323297,16.197202742423553,15.930147565957457,15.988126809057714,3083200.0
2005-11-22,15.970564495369096,16.181396490247465,15.803654604023013,16.1199039367777,2379600.0
2005-11-23,16.130439518081424,16.313161142226516,16.01448236340351,16.286806816933503,1386400.0
2005-11-24,16.47655845585892,16.5134539798089,16.032053515328474,16.14449739987227,1279600.0
2005-11-25,16.137473046278046,16.450207752870384,16.033814361920033,16.1199039367777,2309600.0
2005-11-28,16.339518311935013,16.502913548671838,16.225317109409378,16.341275624710242,2525200.0
2005-11-29,16.427357762115,16.618863214542003,16.364107935154305,16.523989814537252,2340000.0
2005-11-30,16.513455937764117,16.513455937764117,16.33951949268052,16.383442932176973,3111200.0
2005-12-01,16.520473241841586,16.629403784410428,16.434383731025317,16.55912605825105,2708800.0
2005-12-02,16.55912589030501,16.634674210583796,16.40100134315917,16.47830697519405,2899600.0
2005-12-05,16.48358419021744,16.522237021758755,16.350056592284705,16.44493135867612,2451200.0
2005-12-06,16.52399259765013,16.81564343514785,16.522235285372936,16.699686293146943,2433600.0
2005-12-07,16.740212197853534,16.8141978714426,16.60457179627358,16.68208002118829,4018800.0
2005-12-08,16.664461427495105,16.664461427495105,16.3526639511638,16.44250310469959,2788800.0
2005-12-09,16.382605251503733,16.382605251503733,16.262818406658607,16.280433842435794,2895600.0
2005-12-12,16.301564711868323,16.32270403021342,15.792471221469306,16.08136851899778,3787200.0
2005-12-13,15.910497109267268,16.262811041132327,15.880550747611776,16.18001705210868,3037200.0
2005-12-14,16.18002857717891,16.20645240968474,16.030295318275122,16.054957203554714,2212000.0
2005-12-15,16.072559566818757,16.229339143095327,15.954534734155878,16.204677277881316,2453600.0
2005-12-16,16.204678188822424,16.37378870721249,16.150069961917456,16.183540214005497,4288800.0
2005-12-19,16.27338436342211,16.31037717484443,16.033810718425915,16.063758432028955,1913200.0
2005-12-20,16.171219592018417,16.171219592018417,15.942214863027102,15.996823124752131,2016800.0
2005-12-21,16.077854441151057,16.606325626617213,16.072569944331875,16.42664601490628,2069200.0
2005-12-22,16.493580198814556,16.514719523634483,16.296285209713844,16.296285209713844,1704400.0
2005-12-23,16.303336144667362,16.52000857191039,16.303336144667362,16.41783715641169,932800.0
2005-12-28,16.417845361302522,16.57462511269046,16.349144182333536,16.497116882862986,852000.0
2005-12-29,16.49710774972562,16.683833789807263,16.47068392383424,16.59223271655163,634400.0
2005-12-30,16.59398792761627,16.59398792761627,16.382600077112958,16.407261948205974,836400.0
2006-01-03,16.303337346244856,16.486539516126694,16.15184215871151,16.461877633874458,2312400.0
2006-01-04,16.461870007311983,16.593987748442807,16.384361846415626,16.49886415752324,1838800.0
2006-01-05,16.558762471821627,16.611610123682045,16.47244589482312,16.593993343747496,2000800.0
2006-01-06,16.594002506140413,16.645088239420087,16.398467967852564,16.497116882862986,1450800.0
2006-01-09,16.5235256435853,16.574609986271724,16.433685205396433,16.444254194370018,1734000.0
2006-01-10,16.477731254589845,16.583425219877054,16.384368229519946,16.41783715641169,2239200.0
2006-01-11,16.437217577606052,16.490065242001204,16.264584382662832,16.264584382662832,2254400.0
2006-01-12,16.273385559535424,16.327995151433882,16.017958409714616,16.030289347761727,4044000.0
2006-01-13,15.965111925450516,16.143030910759272,15.943973940959031,15.958065482629507,2400800.0
2006-01-16,16.007391164144654,16.021482706327262,15.878795929937793,15.94045062689796,808400.0
2006-01-17,15.89816741767008,16.091939826542752,15.854128172745783,16.012669723267464,2728400.0
2006-01-18,15.884069470019218,16.076081215505944,15.884069470019218,16.016187162649018,2175600.0
2006-01-19,16.16945350049995,16.48301279024519,16.05495116535317,16.48301279024519,5391200.0
2006-01-20,16.426641897689883,16.426641897689883,16.208207572091574,16.324470504888385,3115200.0
2006-01-23,16.32447444486144,16.666219571692764,16.306859007637208,16.636273194014397,2654000.0
2006-01-24,16.766630138260624,17.078427563823812,16.69088254367032,16.96921103951114,5280800.0
2006-01-25,17.554049647446085,17.834138701407028,17.446593743430842,17.834138701407028,6435200.0
2006-01-26,17.615702512339897,18.02086420771229,17.615702512339897,17.747820281182445,4186000.0
2006-01-27,17.818285979927452,18.21463934473269,17.724922957919905,18.188215518284675,2159600.0
2006-01-30,18.14418074014456,18.66384363152107,18.06491058517932,18.5422961501725,6630800.0
2006-01-31,18.496489119284472,18.55638186751676,18.087804842026763,18.14417504082191,3616000.0
2006-02-01,18.03847654011447,18.40135951940813,18.03847654011447,18.10893960684356,3022000.0
2006-02-02,18.04727921206148,18.25690641521253,17.913400896072552,18.02085674441293,2211200.0
2006-02-03,17.932783642291124,18.320328515609734,17.929259749568047,18.207588139954456,2451200.0
2006-02-06,17.994442863101586,18.32209508246867,17.994442863101586,18.320333135662803,1400400.0
2006-02-07,18.241057352971392,18.31151907572926,18.06490035813428,18.10893960684356,2395600.0
2006-02-08,18.1688379656771,18.36613434481401,18.008535749605286,18.320333135662803,3126000.0
2006-02-09,18.399602200251906,18.66383775895713,18.311523680683496,18.512342597781743,2597600.0
2006-02-10,18.470065028575323,18.53876616536828,18.16179021436076,18.322093762858668,2338000.0
2006-02-13,18.32561312411194,18.329137016856823,17.99796098534542,18.03671574171133,2493200.0
2006-02-14,18.038482243112583,18.48592131273653,17.932788281588643,18.31328681186916,2456400.0
2006-02-15,18.45244707796193,18.6479814695516,18.320329318453847,18.6479814695516,3356400.0
2006-02-16,18.62860818578014,18.95449846207984,18.42602730787331,18.95449846207984,3501600.0
2006-02-17,19.113038089992276,19.13065352450672,18.727253757459795,19.07780722096337,1901200.0
2006-02-20,19.0214335463488,19.28919159633875,18.79595145628679,19.017909653707296,1059600.0
2006-02-21,19.021434415835216,19.113035469132527,18.81356909153649,18.919263028101486,1386200.0
2006-02-22,19.08837277410662,19.158835843441995,18.901646782743462,19.095419215437285,2244600.0
2006-02-23,19.095422561688014,19.20111651222707,18.84175600521707,18.8840333166384,1781400.0
2006-02-24,19.05666125555569,19.05666125555569,18.75014850105665,18.848795975154957,1308200.0
2006-02-27,18.76425316075083,19.098951909914984,18.76425316075083,19.06019713399455,1894600.0
2006-02-28,18.950976031495607,19.197596173802854,18.672647565977837,18.74311065577585,2497400.0
2006-03-01,18.97210494866232,19.09541563285714,18.743101696250804,19.08132275283984,1984600.0
2006-03-02,19.02495781113276,19.17997550206045,18.817092477585607,19.10951377052965,2283200.0
2006-03-03,19.024956522502382,19.24339083218953,19.024956522502382,19.11303502492138,1392200.0
2006-03-06,18.936880963893675,19.024959480004807,18.72196916954707,18.8840333166384,2111400.0
2006-03-07,18.88050886086869,18.88050886086869,18.48944007378826,18.757199488352956,2158200.0
2006-03-08,18.63457372411628,18.63457372411628,18.36245860137088,18.457875697510094,2064000.0
2006-03-09,18.592161790002468,18.768859771130646,18.48967663740446,18.57802562796855,1423000.0
2006-03-10,18.422537332200584,18.78300148196072,18.31651878182384,18.65931204977201,2030400.0
2006-03-13,18.51795049243483,18.765326607987085,18.48614479927829,18.63103710185835,1230600.0
2006-03-14,18.500270018336668,18.754715431608737,18.461397611840564,18.56741608467125,2606200.0
2006-03-15,18.62043765512384,19.016242207408016,18.62043765512384,18.966765627298265,4670000.0
2006-03-16,18.783003978890413,19.23888394092298,18.783003978890413,19.069253968150527,2587800.0
2006-03-17,19.150529658402075,19.150529658402075,18.69818318844735,18.69818318844735,3849600.0
2006-03-20,18.99503676020175,19.07631768596191,18.80773729423699,18.99503676020175,1471400.0
2006-03-21,19.083379403410643,19.231805040572144,18.910214811957115,19.030369476939573,1753200.0
2006-03-22,19.086920206434,19.41911335863821,19.04804777305383,19.383772944521294,2166200.0
2006-03-23,19.383765580789944,19.715958606796782,19.2989513153275,19.54279401365509,3941800.0
2006-03-24,19.56399681716108,19.77250044758184,19.489784003307506,19.620540106015945,1746200.0
2006-03-27,19.48979307311265,19.631150686983084,19.076318985616485,19.129328933379757,2789800.0
2006-03-28,19.08337765508352,19.13992094235984,18.80772929812377,18.80772929812377,3270800.0
2006-03-29,18.85366973550256,18.871340608053124,18.549750409868057,18.775923558292945,2783000.0
2006-03-30,18.775933398855727,18.86428241551952,18.59570064992616,18.65931204977201,2205200.0
2006-03-31,18.62397158325841,18.818339135697475,18.60630205087285,18.70171779537469,2938600.0
2006-04-03,18.93848723849789,19.401436374901056,18.818332572841257,19.093980956601232,3219000.0
2006-04-04,19.26008551557976,19.26008551557976,18.793602818279687,18.83600996855269,2032400.0
2006-04-05,18.8289367181944,18.998566620833245,18.76179196968068,18.977363725565034,1156400.0
2006-04-06,18.924350972095866,19.07631132334127,18.836001993376374,19.030369476939573,1451200.0
2006-04-07,18.95969842533758,18.95969842533758,18.726457088677662,18.783000402167985,1336000.0
2006-04-10,18.800668795853014,19.072783896820354,18.63103886565886,19.01624058675564,1073800.0
2006-04-11,19.083391099594724,19.083391099594724,18.62750976644947,18.712325431166903,1495000.0
2006-04-12,18.81834142465081,18.88548619512263,18.47554679265983,18.542692911230723,1783800.0
2006-04-13,18.676984097119675,18.8218764500246,18.58863506856546,18.797138829877355,820200.0
2006-04-17,18.797132933254705,19.21767504003301,18.719386729223288,18.91021954648112,1216800.0
2006-04-18,18.910220213718343,19.468586565811812,18.910220213718343,19.387305643943552,2243400.0
2006-04-19,19.454455500250013,19.578144947065088,19.05511752023996,19.118728927607897,3679400.0
2006-04-20,19.27775744602776,19.3307674015341,19.118728927607897,19.118728927607897,1856400.0
2006-04-21,19.450913796343183,19.450913796343183,18.8006651815553,18.903150332626435,2577600.0
2006-04-24,18.995041704799892,19.055118398918143,18.768868400661884,19.002109789066616,1750600.0
2006-04-25,18.94201205682993,18.94201205682993,18.42958928709364,18.68403331570745,2905000.0
2006-04-26,18.7829877433492,18.90314237205012,18.48260049754788,18.56741608467125,1791600.0
2006-04-27,18.48968066710204,18.53562252967569,17.602657201681378,17.74401480853266,5414000.0
2006-04-28,17.74401656806837,18.00553025622882,17.66980371600492,17.715745583134265,2962800.0
2006-05-01,17.76168298810131,18.125681797540345,17.76168298810131,18.05853569240852,1597600.0
2006-05-02,18.146883836943797,18.27410661107048,18.009059614339463,18.2423009175388,2568200.0
2006-05-03,18.305911622128896,18.44373583959492,18.242300237437085,18.312979703550056,2151000.0
2006-05-04,18.30590838167121,18.5356162688515,18.27410269495545,18.387189281478484,3007200.0
2006-05-05,18.514424133413875,18.793607416220876,18.482618425902967,18.623977425529095,3000600.0
2006-05-08,18.751198373436164,18.76533319350053,18.320054681141528,18.556829431435013,2761000.0
2006-05-09,18.44020339239834,18.58862906534757,18.288243004512942,18.401329616692948,1740000.0
2006-05-10,18.2529018580661,18.42959983791921,18.079737244646655,18.13274717784203,2009000.0
2006-05-11,18.284713357510785,18.330653876237143,17.715745465923966,17.89244350191495,2654800.0
2006-05-12,17.88890078220542,17.94897878857307,17.553174394417233,17.669795693078797,2993000.0
2006-05-15,17.669796979746668,17.712204115030474,16.980674627916844,17.355274809202943,2291400.0
2006-05-16,17.26693193818212,17.53904706979261,16.913535873456652,17.334076705164318,2117800.0
2006-05-17,17.334073908647273,17.418889543661585,16.998347431701244,17.10436731249383,3149400.0
2006-05-18,17.270466875267303,17.319942113129514,17.03722550527465,17.146778780611776,3007600.0
2006-05-19,17.001884314319796,17.43302793008729,17.001884314319796,17.22805757239489,3015000.0
2006-05-23,17.114966543605064,17.493100115010947,17.107898462594843,17.122034624615285,2133200.0
2006-05-24,17.298738229561298,17.38355253306068,16.84639033453474,16.99481738780723,3259800.0
2006-05-25,17.019550245683757,17.669798899094378,17.019550245683757,17.563780375319546,2676000.0
2006-05-26,17.662733668474324,17.666268383759892,17.457764669174768,17.58498610937852,1230400.0
2006-05-29,17.58145403756925,17.634463985967347,17.411824090033928,17.546114970703176,537800.0
2006-05-30,17.65213160526481,17.65213160526481,17.10083332448163,17.305803664755746,1759800.0
2006-05-31,17.30580513539531,17.517842227815976,17.199785241086026,17.22805757239489,3057200.0
2006-06-01,17.249254919118897,17.493097612646416,17.228050679121473,17.397680554805625,1667200.0
2006-06-02,17.468360485741986,17.705135105763553,17.319933497886453,17.683932213283086,1851400.0
2006-06-05,17.517843566711303,17.659202537861837,17.288135575616458,17.29520365898389,1975800.0
2006-06-06,17.203312032669547,17.39061142297396,17.146768744194727,17.24571916200108,2863400.0
2006-06-07,17.218428137414527,17.416992335254058,17.140420001053478,17.14396521060755,2138800.0
2006-06-08,17.051771889896013,17.055317098827704,16.151137328151922,16.75392429280808,4810200.0
2006-06-09,16.94894630656742,17.05886673993006,16.516359050111717,16.658190427471048,3135000.0
2006-06-12,16.679456921313164,16.8567470637099,16.498620218603282,16.647544641577092,3132000.0
2006-06-13,16.39933709901464,16.73973382552302,16.285871523511847,16.339059103798437,2697400.0
2006-06-14,16.35679245577127,16.764559059952248,16.35679245577127,16.590815440271534,3035000.0
2006-06-15,16.732638581769073,17.051761291958112,16.665268833002973,17.04821608522982,2760400.0
2006-06-16,17.019854582916846,17.069495609031712,16.7184618657243,16.7184618657243,8395200.0
2006-06-19,16.718465899583865,16.84256849481471,16.39225123800775,16.55181268374515,2438600.0
2006-06-20,16.551809871684284,16.76810408886815,16.491530512372687,16.63690839320857,2362000.0
2006-06-21,16.6156372090565,16.956034057132946,16.50571680176195,16.931213538165924,1666000.0
2006-06-22,16.92767511046639,17.055322965166685,16.683013678901712,16.860303944039067,1607200.0
2006-06-23,16.984399856846046,17.002128604397647,16.835475401655785,16.878024666302974,1276200.0
2006-06-26,16.76455162878566,16.881563745476587,16.64044909830995,16.803555667682634,2155400.0
2006-06-27,16.704280294558096,16.87447869810075,16.59081469219633,16.69364331702939,2800800.0
2006-06-28,16.78229820664712,16.899309085663788,16.52345321290206,16.789388627396946,2550400.0
2006-06-29,16.913481965571844,17.190054189383122,16.69718774844083,17.108500876018685,2845800.0
2006-06-30,17.260972354871257,17.374437963977684,17.20423955031804,17.289338080839485,2112200.0
2006-07-04,17.374438091409957,17.775114287352718,17.303521747044115,17.686469195049607,564600.0
2006-07-05,17.63328070464709,17.63328070464709,17.246788067695295,17.392165957597342,2174200.0
2006-07-06,17.289335617975304,17.39216423427282,17.04113047879725,17.161687840376548,1427600.0
2006-07-07,17.030490147848948,17.353158143472054,16.945391639451866,17.21132684527145,1336200.0
2006-07-10,17.463086885444284,17.601373042331613,17.3283459378492,17.58009908134406,1163800.0
2006-07-11,17.672292274709637,17.916952334160225,17.537551305209746,17.863766070427804,1902800.0
2006-07-12,17.75029284910336,17.952403540862697,17.44535353097756,17.48435758598668,1590600.0
2006-07-13,17.4418113936827,17.4418113936827,17.055318659157585,17.23260887953393,1791200.0
2006-07-14,17.094320594625483,17.268065584102445,16.87802633629132,17.268065584102445,1253800.0
2006-07-17,17.25033151304932,17.275152024943605,16.970212761537873,17.158139880913588,2107600.0
2006-07-18,17.129774440479782,17.356705611564024,17.04467457501495,17.190052441029323,2930600.0
2006-07-19,17.097872224899223,17.46308970881457,17.083688680203004,17.427632199691296,1975800.0
2006-07-20,17.505625363495472,17.580088238878325,16.82483197942985,16.82483197942985,2029400.0
2006-07-21,17.161696325352214,17.161696325352214,16.080224744454064,16.268153324681755,6139200.0
2006-07-24,16.346152823473467,16.558901835015504,16.328424077332453,16.406432183492864,2839800.0
2006-07-25,16.417068431861384,16.48089299722901,16.310694607120865,16.417068431861384,4290200.0
2006-07-26,16.459623017607324,16.459623017607324,15.899386637951272,16.04121935191374,6432000.0
2006-07-27,16.23978379971988,16.466715063758702,16.136955148009466,16.204326296945197,4736400.0
2006-07-28,16.310697378053213,16.385158932759776,16.243327593216346,16.26460155020862,2617200.0
2006-07-31,16.328425701859274,16.360337989134724,16.122769791452736,16.15113551757716,2398200.0
2006-08-01,16.151143182580054,16.222059560471713,15.95612415784103,16.01994876268179,2441600.0
2006-08-02,16.044765427095303,16.22205565280906,15.97384906628638,15.998669589676942,4321000.0
2006-08-03,16.009299296406123,16.31069197666757,15.97738701886886,16.271687931609097,3534200.0
2006-08-04,16.45607289324344,16.612087749909165,16.048304976858507,16.243325238461406,3418800.0
2006-08-08,15.973843974911482,16.339062643254575,15.973843974911482,16.307150358692876,3896200.0
2006-08-09,16.452527999379896,16.50571423778298,15.973843738052375,16.027031329072088,4552600.0
2006-08-10,15.95612507521191,16.027041457180793,15.754014265801956,15.846204615529269,2966400.0
2006-08-11,15.917107816868102,16.044756928184984,15.796550473137303,15.995115907698722,2894400.0
2006-08-14,16.062498971856495,16.07313730835319,15.80720189043299,15.846204615529269,2136800.0
2006-08-15,15.95257365416644,16.13340907279799,15.931298342073394,16.13340907279799,3922400.0
2006-08-16,16.17240553147633,16.658180098624687,16.17240553147633,16.629814381787746,3518000.0
2006-08-17,16.57663349093934,16.82484003833239,16.57663349093934,16.714919628776606,3671000.0
2006-08-18,16.746832522327782,16.83193241547444,16.505717736465318,16.75392429280808,2635600.0
2006-08-21,16.665291827764623,16.665291827764623,16.48800148917138,16.527005580080765,3977000.0
2006-08-22,16.612093809465346,16.814204561016744,16.548269219226263,16.761018304228905,2138000.0
2006-08-23,16.71846355715847,16.892207166138416,16.64754721869829,16.661730756913656,3194400.0
2006-08-24,16.66173660534915,16.66528181483907,16.363888961362232,16.413530009923864,2936200.0
2006-08-25,16.487991191009957,16.789384037325668,16.385162534222868,16.761018304228905,2945600.0
2006-08-28,16.782292146481975,17.126234238583034,16.668825166196218,17.07304798646034,2626400.0
2006-08-29,16.95603021989419,17.179416192660803,16.842564629546565,17.179416192660803,2931000.0
2006-08-30,17.179415873650754,17.229056899428972,16.711369984003973,16.768102778124295,2408000.0
2006-08-31,16.80710694167699,16.920572530687117,16.63336199765845,16.7184618657243,2373800.0
2006-09-01,16.84257518804881,16.931220320617488,16.683013678901712,16.860303944039067,1280200.0
2006-09-05,16.76455543219839,16.8567470637099,16.57308310639841,16.647544641577092,2682400.0
2006-09-06,16.70554608482923,16.70554608482923,16.314148030928063,16.371078484199078,2880000.0
2006-09-07,16.225189502548282,16.492051180927884,16.207398995455378,16.30702827836727,2077600.0
2006-09-08,16.250099103827864,16.58100774695483,16.250099103827864,16.4422398689975,1268000.0
2006-09-11,16.296354896604974,16.367518291075417,16.01526023497758,16.235866893568847,2648200.0
2006-09-12,16.235871794381843,16.442244207578103,16.082870925152026,16.33194220231656,2421600.0
2006-09-13,16.25366214118228,16.723338781348712,16.189615203220562,16.67708235785875,2426000.0
2006-09-14,16.72333486640618,16.83007928557703,16.445799105096185,16.52052006278289,1783800.0
2006-09-15,16.495614867993737,16.659289752316248,16.246543624664792,16.253660101026085,7031400.0
2006-09-18,16.257217335574868,16.68775532418802,16.210962276144674,16.627265954990698,3000200.0
2006-09-19,16.71622108973371,16.801617453255414,16.37107943327185,16.652174156424724,1724400.0
2006-09-20,16.652177383046528,16.911922726316444,16.46003654588925,16.559665882190846,2132600.0
2006-09-21,16.49205785206996,16.659291672513497,16.353289940352653,16.367522894715773,2354400.0
2006-09-22,16.399542373624996,16.502729231660048,16.26077449566767,16.4422398689975,2379800.0
2006-09-25,16.328379311065117,16.42089213648511,16.196727905860126,16.292798290413693,3007000.0
2006-09-26,16.27856896594014,16.38531340900505,16.214522028635347,16.367522894715773,2740400.0
2006-09-27,16.456476818347692,16.634384675843343,16.360406412420534,16.591687170096574,2637200.0
2006-09-28,16.712666441763687,16.936829390070383,16.64506057964283,16.70554996378626,3670400.0
2006-09-29,16.83719961401094,16.844316091227984,16.577454303570587,16.634384763977664,2757200.0
2006-10-02,16.637936441075123,16.77670566174747,16.548982543308338,16.709099830754305,3242600.0
2006-10-03,16.6343789747478,16.741123381194868,16.516959177525887,16.524075652266195,2871800.0
2006-10-04,16.367525362086813,16.869225541718468,16.353292405578106,16.794504556041918,2771400.0
2006-10-05,16.897686968671128,17.150315771649293,16.74824367966339,17.08982640121097,2853400.0
2006-10-06,17.000868781733647,17.16454498784091,16.819403424579907,16.904798407712686,1596400.0
2006-10-10,17.04356629388513,17.04356629388513,16.758912752891437,16.83719261239757,1607800.0
2006-10-11,16.812286143270896,16.972403425624936,16.520517476460746,16.65928533539134,2654600.0
2006-10-12,16.812286592796717,17.01154381142377,16.645052831496713,17.00798489542701,2284200.0
2006-10-13,16.919036005932796,17.346015110897646,16.919036005932796,17.257061187252017,3254800.0
2006-10-16,17.32822347549774,17.673363753908447,17.239269557612563,17.61287574126448,1947200.0
2006-10-17,17.509688024713686,17.6769218166026,17.34957070879122,17.598641938300727,3555200.0
2006-10-18,17.805019337901886,18.23555604261234,17.805019337901886,18.231998482560616,3987600.0
2006-10-19,18.21776763593781,18.392116602563625,17.982929282798345,18.09323130244708,2152200.0
2006-10-20,18.62695665349757,18.829771551634508,18.502421665985267,18.61272505301728,5287600.0
2006-10-23,18.630509103783105,19.036138759237197,18.630509103783105,18.865347396800157,2196800.0
2006-10-24,19.032577678554095,19.032577678554095,18.81908749700784,18.943623775575368,3695400.0
2006-10-25,18.94362813394768,19.0681630838382,18.865348246971266,19.03969717681799,2862400.0
2006-10-26,19.08951512788878,19.128653719406792,18.98276931927625,19.01479279039414,1995800.0
2006-10-27,18.836887117715545,18.98277153487316,18.68032866138257,18.712352136238124,1982000.0
2006-10-30,18.61982986045285,19.100180348135968,18.395665666113995,19.100180348135968,2771800.0
2006-10-31,19.153551833596836,19.267412701757063,18.911597149424185,19.036132049809247,2874000.0
2006-11-01,18.947191591280703,19.210495883858734,18.73014373334401,18.96498211004135,2927400.0
2006-11-02,18.96142247285071,19.303005282036438,18.808421585070327,19.26030777022057,2755800.0
2006-11-03,19.192701191103065,19.338585595258056,18.98276984294546,19.17491067495331,1519400.0
2006-11-06,19.196251426160224,19.569857525638483,19.178460918057212,19.416856712760826,1889800.0
2006-11-07,19.473794493004927,19.56274842437659,19.31011958504009,19.56274842437659,1795800.0
2006-11-08,19.56274842437659,19.58409785654433,19.356376009405547,19.56274842437659,1466600.0
2006-11-09,19.562743778489757,19.612557751055054,19.29944096426488,19.320789034033464,1606600.0
2006-11-10,19.242514227133416,19.317235200392137,19.075280409272168,19.27809525516255,1927800.0
2006-11-13,19.30654656679253,19.327895983367338,19.132197748747306,19.203361113335035,1308000.0
2006-11-14,19.29588755272572,19.320794546114143,18.81909440348673,19.01479279039414,3779800.0
2006-11-15,19.07883250448459,19.20692634042694,18.62694651983412,18.908041175671062,4151400.0
2006-11-16,18.9827785508202,19.12154789803576,18.72659201461994,19.00057043246091,2764800.0
2006-11-17,19.039703244383915,19.039703244383915,18.858237779952788,18.89381881773784,1605000.0
2006-11-20,18.91516635656376,19.139330672636312,18.7799559833564,19.004120299428955,2951600.0
2006-11-21,18.982768474176414,19.12509530777061,18.794186573394,19.064607285757106,5117400.0
2006-11-22,18.943632269798755,19.089516681804508,18.87602640453035,19.004120299428955,1276800.0
2006-11-23,19.07527630986496,19.349254510263048,19.05392688323808,19.313672132551584,632200.0
2006-11-24,19.007673538515316,19.214047290561552,18.94362796295625,19.17846626443662,1408400.0
2006-11-27,19.174907646892883,19.178466563958445,18.92227882840459,19.032582182841203,2784000.0
2006-11-28,18.872469446356742,19.05037733776509,18.63051460545503,18.71590963322652,2901400.0
2006-11-29,18.858232040974347,18.95786000231718,18.676766631767165,18.847558004353097,2005600.0
2006-11-30,18.911599146918885,19.20336782206296,18.87245921485562,19.078831551195425,1969400.0
2006-12-01,19.117981173840302,19.210494034215536,18.92939924994151,19.00767779641735,2003000.0
2006-12-04,19.17491250967456,19.377727399312413,19.02191161295414,19.242518377773514,1699400.0
2006-12-05,19.23896278394643,19.4809176690618,19.18558986383902,19.395521268355893,2150400.0
2006-12-06,19.27168407766497,19.339491364871,19.03970955809574,19.20030719768977,3325800.0
2006-12-07,19.153909283258443,19.22171792217132,19.021862959092104,19.05398248241911,1719200.0
2006-12-08,18.97189316712656,19.061113883932343,18.854122528870963,18.92906760425181,2693000.0
2006-12-11,18.954053967807937,19.128925853465343,18.92907226985688,19.075394227027545,1898400.0
2006-12-12,19.15747450781991,19.15747450781991,18.80415983177477,18.822005066199456,2591600.0
2006-12-13,19.00401665426324,19.05754964010301,18.672115409417597,18.69352887603358,3111000.0
2006-12-14,18.63642069954766,18.950476590887654,18.56504386555225,18.689952303994307,4006000.0
2006-12-15,18.73635142329912,18.73635142329912,18.397312410978444,18.397312410978444,5553600.0
2006-12-18,18.479395331766625,18.57932346522201,18.415156303616783,18.46155145981392,2381200.0
2006-12-19,18.39374735917865,18.39374735917865,17.965487551800962,18.08682780786797,3002200.0
2006-12-20,18.02258125028533,18.16533491365941,17.904809273791752,17.915516683454694,2727000.0
2006-12-21,17.894106070259703,17.96905114281563,17.79060971593007,17.883400020294584,1674800.0
2006-12-22,18.12964941352181,18.12964941352181,17.637150674723358,17.701389699844903,1406200.0
2006-12-27,17.708527738797205,18.079686252651104,17.708527738797205,17.97262166326251,1455600.0
2006-12-28,17.972625364455272,18.022588759032484,17.88340462802442,18.022588759032484,1150200.0
2006-12-29,18.04043170902477,18.04043170902477,17.865559836970977,17.869128067229077,912800.0
2007-01-02,17.86912231396425,18.051133310733395,17.865554084855006,17.926223509511455,725600.0
2007-01-03,17.93336414000612,18.254559266178205,17.87626293550887,17.95120801114899,2575400.0
2007-01-04,17.986899513059367,18.001173795036816,17.6585665223729,17.694255630817235,2596800.0
2007-01-05,17.665699273136,17.72993828849576,17.44800053901681,17.44800053901681,2789000.0
2007-01-08,17.647860268660402,18.022587053937464,17.455143169466393,17.858421241172316,3237000.0
2007-01-09,17.915519212409855,18.040427664444376,17.815591089382213,17.84771060010538,2782200.0
2007-01-10,17.92622858252633,17.965485920837104,17.844145675785747,17.92979817404564,4255800.0
2007-01-11,17.961915406954795,18.11180555810152,17.808455664742617,18.07254822478211,4457600.0
2007-01-12,18.318793315055327,18.55790411849483,18.226003032079003,18.447269969222976,2641800.0
2007-01-15,18.454413637842517,18.650698952112823,18.42586371499964,18.64713072228252,1543200.0
2007-01-16,18.55791248283218,19.02186002262292,18.540068608494146,18.950483163870413,3819200.0
2007-01-17,18.97902898323157,18.97902898323157,18.568613184713943,18.73634855024028,2018600.0
2007-01-18,18.843406692357654,18.94333477625512,18.568606844088748,18.85411409933921,3091200.0
2007-01-19,18.789880416147827,19.028991244422592,18.615007240929074,18.689952303994307,2488400.0
2007-01-22,18.764905705077883,18.768473935474347,18.34021413367873,18.500811729527133,2430400.0
2007-01-23,18.54363313010597,19.09323306276071,18.32236613748656,19.014718397695724,3604800.0
2007-01-24,19.09323837471292,19.11108225044658,18.67211637267637,18.789888403039345,4253600.0
2007-01-25,18.825571261714696,18.97546141260133,18.789883519522668,18.807727390618687,3503800.0
2007-01-26,18.789892492224126,18.82558025145806,18.47226544487882,18.49724851002348,3357400.0
2007-01-29,18.615014131579024,18.8112994766747,18.486536055109013,18.686390991995736,2457200.0
2007-01-30,18.718513195173205,18.718513195173205,18.461557005388077,18.697099725557585,1628000.0
2007-01-31,18.62927946501446,19.268099901999317,18.557902644103365,19.146759714870345,3137200.0
2007-02-01,19.118216485458117,19.717779855123197,19.118216485458117,19.614283489328585,4824600.0
2007-02-02,19.57859213064825,19.799859102463028,19.51435311279881,19.51435311279881,2017400.0
2007-02-05,19.57859030053133,19.674948818298347,19.307358614653857,19.3430477109008,2027400.0
2007-02-06,19.37873706786276,19.48580164276588,19.221709115431505,19.25025903341904,1574800.0
2007-02-07,19.25383570462107,19.442983235222066,19.025430831125423,19.075394227027545,2429000.0
2007-02-08,19.039705114668585,19.17889061076789,18.91836485544897,19.075394227027545,1224600.0
2007-02-09,19.06468559331428,19.096805111682887,18.918363645501813,18.950483163870413,4390400.0
2007-02-12,18.879102187738983,19.12178262023059,18.80772534970028,19.03613014230416,2003400.0
2007-02-13,19.02186215124475,19.382314715650796,19.02186215124475,19.35733301650192,2936800.0
2007-02-14,19.38588354229869,19.62142625680068,19.38588354229869,19.47510428811612,2324400.0
2007-02-15,19.62856473685769,19.749905009687016,19.4929488174836,19.60001344376816,2888600.0
2007-02-16,19.61071433236649,19.61071433236649,19.18602283811312,19.339482583892053,2738400.0
2007-02-19,19.325210476263877,19.325210476263877,19.182456765079905,19.182456765079905,975200.0
2007-02-20,18.989734735308133,19.414426167097087,18.989734735308133,19.25025903341904,2732600.0
2007-02-21,19.2502545783856,19.45367763204387,19.07895102590492,19.432265538858548,2534600.0
2007-02-22,19.46796368652821,19.5714600636411,19.146769864268013,19.264540524009984,2060400.0
2007-02-23,19.20743948312939,19.300229808760168,19.00758454910956,19.221715127288025,1654000.0
2007-02-26,19.34305434981179,19.34305434981179,19.02899700204724,19.182456765079905,3202800.0
2007-02-27,19.039702123401693,19.039702123401693,18.229579140435323,18.59359849950381,5619400.0
2007-02-28,18.647135525256584,18.647135525256584,18.226013504003824,18.236719557652453,3454000.0
2007-03-01,18.058267998045636,18.52935315546249,18.058267998045636,18.361619175779055,3455800.0
2007-03-02,18.358052172183815,18.54363140601039,18.236711956274124,18.42229119010071,2264600.0
2007-03-05,18.25455448522225,18.48295924339094,18.16890202020912,18.347343407703377,2670600.0
2007-03-06,18.479396558162545,18.504378252834275,18.290249052390774,18.336644211666965,3156200.0
2007-03-07,18.429806145011877,18.508643007255028,18.33305218689167,18.43697325676005,2371800.0
2007-03-08,18.454896907203047,18.881329955273483,18.43697980496244,18.788160203429968,2005200.0
2007-03-09,18.83473634286213,18.87773764013042,18.637644215827063,18.687813990791103,1740200.0
2007-03-12,18.637650728903857,18.716487607268068,18.53014676467172,18.716487607268068,1759000.0
2007-03-13,18.56239678877433,18.66631787260468,18.250634904270267,18.268552002554507,2574000.0
2007-03-14,18.16105212111507,18.52656674947856,18.02487968302187,18.186136337739185,2598000.0
2007-03-15,18.2040472603602,18.43697361221285,18.157461716592305,18.37247097222248,2395000.0
2007-03-16,18.31872110117998,18.490727711638595,18.006959205160438,18.282886903287903,6692000.0
2007-03-19,18.45848339157365,18.80249811002848,18.436983411474163,18.748745425804657,2435000.0
2007-03-20,18.655566782573548,18.809656279272044,18.490725933951417,18.601814123916142,1767000.0
2007-03-21,18.662736018826845,18.974497920354757,18.576732028584463,18.9386623548425,1907600.0
2007-03-22,18.93866258820088,19.257592973748093,18.85624283698769,18.859827077076613,3518400.0
2007-03-23,18.90283286673297,19.30059885762297,18.8239959699476,19.17159352360595,1788600.0
2007-03-26,19.3149359384718,19.350770151216054,18.953004101611928,19.082009454671383,1867600.0
2007-03-27,18.963753428724825,19.04975745008541,18.727244078717625,18.748745425804657,1545200.0
2007-03-28,18.669905197479544,18.698573655160164,18.46564722096067,18.565985455855543,2327000.0
2007-03-29,18.598233293925286,18.705737256060427,18.204050276780396,18.340222691211324,4126600.0
2007-03-30,18.279301928808717,18.49789408133319,18.236300619668693,18.24705060520696,2575200.0
2007-04-02,18.3975660787498,18.616158336320236,18.329480525976887,18.55882277425157,1508800.0
2007-04-03,18.562403274483167,18.70574284481391,18.436982175684363,18.444149290899645,2829200.0
2007-04-04,18.454895255441496,18.469229482745945,18.225553086519007,18.383225485906436,2907800.0
2007-04-05,18.27572977108525,18.34739957299686,18.07505459913028,18.239895553623327,3537000.0
2007-04-09,18.594656908393404,19.28985213336369,18.490735775404787,19.20026523257784,7167200.0
2007-04-10,19.29342963488228,19.32209672431668,18.988834803832216,19.135757225525,2425000.0
2007-04-11,18.88490798916673,19.117832975715626,18.88490798916673,18.974494837913262,2975000.0
2007-04-12,18.88849416818521,19.795114165760392,18.88849416818521,19.60160621051632,3327400.0
2007-04-13,19.476181930990013,19.60160434947518,19.264756896330905,19.45826483320269,1548800.0
2007-04-16,19.45826735282086,19.91695304409511,19.45826735282086,19.91695304409511,2522600.0
2007-04-17,19.92411823474836,19.967120914191018,19.70911030548337,19.78078007090072,2674800.0
2007-04-18,19.565773857293948,20.30038735982851,19.565773857293948,20.22871758311937,2872800.0
2007-04-19,19.99937180943669,20.30396659716477,19.89903359321913,20.264548158685056,3595800.0
2007-04-20,20.407886653796016,20.407886653796016,19.91336681177804,20.17496027474031,3170200.0
2007-04-23,19.959954217205254,20.21438059110508,19.959954217205254,20.013705517148924,2121400.0
2007-04-24,19.91337660881298,20.551234918153003,19.91337660881298,19.952795064691323,4508800.0
2007-04-25,20.078208106905944,20.221547640274697,19.9527870404486,20.157044986957462,4291800.0
2007-04-26,20.1964653546627,20.425807536352917,20.1212127076057,20.318303559559027,5151400.0
2007-04-27,20.14988130576597,20.6874025969754,20.06746153848566,20.68023548238746,4763600.0
2007-04-30,20.228709874129105,20.493886169812995,19.927698020253622,19.927698020253622,3553200.0
2007-05-01,19.97787732739449,20.1785524617224,19.84528910726067,19.931291759838683,2496600.0
2007-05-02,19.72703032114457,20.15346473657056,19.712696092544792,20.031626527447028,1927600.0
2007-05-03,20.10688007876777,20.37205648481852,19.985041864180648,20.239468281793144,1614600.0
2007-05-04,20.31472041548285,20.49389417547225,20.038792661060693,20.425808638791707,3351400.0
2007-05-07,20.454483000663775,20.454483000663775,20.124802476288675,20.146303825809127,2305800.0
2007-05-08,20.246634275431973,20.741154221021965,20.17496450017457,20.73040286619164,3589200.0
2007-05-09,20.69457321120449,20.945416796252964,20.57631785098643,20.604986314186288,3194000.0
2007-05-10,20.604973499019955,20.665891894950395,20.33979584729754,20.43654979994005,1463800.0
2007-05-11,20.42581048732412,20.75190670533699,20.42581048732412,20.56556581404572,1553200.0
2007-05-14,20.53330934379985,20.61931333634096,20.44013960495181,20.56197779697592,978000.0
2007-05-15,20.540479841280234,21.063666895058365,20.479561418724987,21.063666895058365,2511800.0
2007-05-16,21.124588356471456,21.23209234812778,21.05291857303809,21.1675896797365,2299000.0
2007-05-17,21.16759324332456,21.47577240707912,21.074423466067152,21.429186834956585,2158000.0
2007-05-18,21.50084743725007,21.50084743725007,20.62648013358391,20.923907812299262,3279000.0
2007-05-22,20.945414652058428,20.98124886040232,20.626485550040595,20.705321081794636,2226200.0
2007-05-23,20.72681953998806,21.052915711650733,20.72681953998806,20.93824462053775,1994600.0
2007-05-24,20.99199477124122,21.138917174519847,20.490307782638222,20.5046420090525,2603000.0
2007-05-25,20.744738346205263,21.0134989943948,20.58706592471617,20.741155472370497,2288400.0
2007-05-28,20.819986164076585,20.898823040004544,20.719649316158836,20.787734839104875,498600.0
2007-05-29,20.81283112909064,20.898833795283856,20.662324412770904,20.780579787521244,1586800.0
2007-05-30,20.78057377732237,20.938246197732763,20.66231843677409,20.86299354483148,2249200.0
2007-05-31,20.902416611585085,21.04933907605056,20.78774411950184,20.89166525380337,2762600.0
2007-06-01,20.89164957061841,21.135325870267742,20.89164957061841,21.077990350761237,2644400.0
2007-06-04,21.067253186324155,21.10308739519893,20.827159612503344,21.10308739519893,2620800.0
2007-06-05,21.103085341176367,21.235673541492787,20.898827363098786,21.063666895058365,3094000.0
2007-06-06,20.962968278638428,20.96656399821037,20.30843756547166,20.556583372588157,3658200.0
2007-06-07,20.63929461326116,20.63929461326116,19.862489007938592,20.049497942612867,3687400.0
2007-06-08,20.002748775629364,20.41992220197136,20.002748775629364,20.337206934977257,2852200.0
2007-06-11,20.337207871229463,20.398346080363066,20.189758671645247,20.229318447221967,1698400.0
2007-06-12,20.143010488147148,20.391157726686696,19.920038780204894,20.074680824779502,3608800.0
2007-06-13,20.085470765229,20.11064492570132,19.78337946767221,20.11064492570132,2675000.0
2007-06-14,20.04590800708718,20.549392479340455,20.04590800708718,20.301246649065607,2711400.0
2007-06-15,20.30124371613008,20.58175647260085,20.268876754084346,20.45228862441793,5707000.0
2007-06-18,20.4415018720448,20.5997396047581,20.4415018720448,20.53500567503709,1487200.0
2007-06-19,20.563778195711222,20.563778195711222,20.182567405029705,20.182567405029705,2468800.0
2007-06-20,20.261688731055344,20.344404015408497,19.74381858784442,19.75820284068376,3103000.0
2007-06-21,19.880479892037155,20.27607638022373,19.671893800209425,20.222130968051847,1972600.0
2007-06-22,20.009951081925365,20.009951081925365,19.51365787256333,19.617951621612058,3124400.0
2007-06-25,19.635926983292126,19.6431197953664,19.211560674130485,19.312258671281665,2957000.0
2007-06-26,19.2978655627383,19.38058081167958,19.08927958103595,19.150416402123295,2785800.0
2007-06-27,19.17199949777435,19.384182621723195,18.84832986060207,19.34102575550793,3404600.0
2007-06-28,19.40936651368827,19.61075983619476,19.24033879925108,19.258320149919285,2728600.0
2007-06-29,19.456113203566044,19.549618400208317,19.2798940875606,19.492077268385685,2310800.0
2007-07-03,19.599962461359457,19.90924649217848,19.549614153437936,19.77977863072972,1517400.0
2007-07-04,19.779780465235007,19.988367899556756,19.772587653166465,19.78337618532496,910400.0
2007-07-05,19.797757648437667,19.934418305239785,19.743813627094333,19.812143269551225,6402400.0
2007-07-06,19.779781563453543,19.981176196888644,19.664699307744545,19.884075286405043,2438000.0
2007-07-09,19.938023988731526,20.193364089495866,19.88048284740908,20.071088992699536,1630400.0
2007-07-10,20.08906273536472,20.08906273536472,19.70425624124948,19.77618298363958,1718600.0
2007-07-11,19.72583106637069,20.31203209831448,19.72583106637069,20.279665136504374,3276800.0
2007-07-12,20.283267772326084,20.40913856272396,20.099854481302067,20.401945750145693,1744800.0
2007-07-13,20.3983504804591,20.80833120325694,20.394753388146132,20.6213221877566,2125800.0
2007-07-16,20.47027262530997,20.678860046019803,20.3659802868436,20.506236683305747,1674600.0
2007-07-17,20.52062667809099,20.74000130510095,20.52062667809099,20.60693769189092,2271400.0
2007-07-18,21.13919100949196,21.9375753378407,21.04928291384507,21.81170455269052,14421000.0
2007-07-19,21.736184863546956,21.81530444184052,21.34058971585696,21.60671833346056,5075000.0
2007-07-20,21.567152790100817,21.642675255473712,21.32619839862581,21.570748510023478,4407000.0
2007-07-23,21.567152941686505,21.85126146178454,21.47364776037743,21.703812249925058,2882600.0
2007-07-24,20.70043455691128,21.02050706701475,20.49903998597629,20.50982851538572,6655800.0
2007-07-25,20.50983674522499,20.804735223779463,19.97758092120252,20.17897557294973,4284600.0
2007-07-26,19.8912640841981,20.2580892146921,19.77977757128015,19.9703822615991,5042600.0
2007-07-27,19.855305867853765,20.33361765192013,19.571195922666472,19.88767284100028,4033600.0
2007-07-30,20.02072159051714,20.42351059550119,19.92362211505457,20.26886865770849,2878000.0
2007-07-31,20.12502818701803,20.4954504810846,19.95959761710254,19.96679042951913,2685800.0
2007-08-01,19.779783425942306,20.09266325236925,19.55321461347992,19.84811309298831,4623000.0
2007-08-02,20.02073929363949,20.20774834590972,19.804960356652547,20.071088992699536,2391000.0
2007-08-03,19.95959490266372,20.045907268035915,19.6646964931322,19.73662323562761,3203000.0
2007-08-07,19.70784414949008,20.23290682861008,19.553202194807238,19.981165387859367,2547200.0
2007-08-08,20.258085946530045,20.56736853899928,19.9811689405795,20.44509351522745,3135800.0
2007-08-09,20.117833740678066,20.570971282899617,19.89845915328828,20.017137118801536,4424400.0
2007-08-10,20.01713714466081,20.30843985075099,19.63233062840572,20.30843985075099,4810000.0
2007-08-13,20.30844150659317,20.55658736186564,20.10345115400097,20.143009564522824,2384000.0
2007-08-14,20.13940989047748,20.23651078136176,19.33023717166366,19.420145251531867,4011800.0
2007-08-15,19.154014121928636,19.751003636043503,19.064106054309597,19.107262914526267,4527600.0
2007-08-16,18.95622362468272,19.11805848034052,17.74426281122545,18.970609250049804,7406600.0
2007-08-17,19.287086148681844,19.42014975360549,18.73325191904795,18.970609250049804,4508000.0
2007-08-20,18.6433391788551,19.326641122972365,18.6433391788551,19.03893417478295,2334400.0
2007-08-21,19.13244633942553,19.41655630009593,19.006574160601087,19.05692385526421,3166400.0
2007-08-22,19.34821921154336,19.995557135579386,19.3230450580228,19.808549529966168,3415800.0
2007-08-23,19.83012758334811,19.9092471394476,19.359010082290148,19.546017697253152,2181400.0
2007-08-24,19.646716871688604,19.869688558258805,19.564001590733348,19.78337618532496,2371800.0
2007-08-27,19.625141470347657,19.86969163094112,19.49927066940492,19.6287385628825,888800.0
2007-08-28,19.49206406063893,19.5819721039335,19.2043585964739,19.211550032676147,1924800.0
2007-08-29,19.24033276513036,19.524442681008928,19.06051657106372,19.46330446164416,1942600.0
2007-08-30,19.34821856654381,19.63232842896298,19.154016784240444,19.34102575550793,2840200.0
2007-08-31,19.628735647099504,20.13941296008073,19.43812955584304,20.0315235221723,2554000.0
2007-09-04,19.927223650363327,20.153792360323116,19.90924231157977,20.0279202450618,1541800.0
2007-09-05,20.071248561753418,20.157887653047407,19.76801380784691,20.10734875690993,2484000.0
2007-09-06,20.10735139969305,20.428635604864567,19.869095588671797,20.27701751944277,1768400.0
2007-09-07,20.05680763358154,20.14344533817328,19.735522129232827,20.049587595351973,2118800.0
2007-09-10,19.98099424845366,20.37086797870701,19.7968881272215,20.0423638735852,2236800.0
2007-09-11,20.042364872687177,20.360039626831625,20.035144835424653,20.215641635743797,2904800.0
2007-09-12,20.20480541229856,20.518869352699856,20.13621577011977,20.482770555717952,2102800.0
2007-09-13,20.533312299991827,20.94845403178769,20.500822827322487,20.87625642770565,2554200.0
2007-09-14,20.75712820265907,20.89791546057023,20.64521971138252,20.78239763986974,3992800.0
2007-09-17,20.76796117401811,20.883479014776324,20.55858560404933,20.65605404039181,2286000.0
2007-09-18,20.609127415258044,21.21198614629768,20.551368486672924,21.114519073188983,2774400.0
2007-09-19,20.94485011196784,21.082028073899348,20.80045211234716,20.87987114984667,2807000.0
2007-09-20,20.56941865875593,20.576638697232816,20.25535455895995,20.4502914665912,3554800.0
2007-09-21,20.630783372494523,20.630783372494523,19.894356148623377,19.912405551966245,7118400.0
2007-09-24,20.13261530862138,20.323941495640216,19.86187008076538,19.995437340924877,4844600.0
2007-09-25,19.86,20.215,19.855,20.19,1830722.0
2007-09-26,20.235,20.655,20.21,20.54,2343952.0
2007-09-27,20.67,20.76,20.595,20.74,2344768.0
2007-09-28,20.615,20.72,20.415,20.49,1334330.0
2007-10-01,20.395,20.555,20.315,20.495,3056846.0
2007-10-02,20.505,20.625,20.305,20.4,2197038.0
2007-10-03,20.275,20.29,20.125,20.16,2456108.0
2007-10-04,20.13,20.13,19.85,19.91,3907148.0
2007-10-05,19.945,20.07,19.555,19.96,3795232.0
2007-10-09,20.045,20.055,19.61,19.76,3530922.0
2007-10-10,19.805,19.81,19.265,19.41,2962996.0
2007-10-11,19.54,19.615,18.955,19.315,3016388.0
2007-10-12,19.065,19.275,18.99,19.07,2638076.0
2007-10-15,19.08,19.08,18.64,18.785,3386302.0
2007-10-16,18.735,18.765,18.305,18.355,2568606.0
2007-10-17,18.54,18.9,18.35,18.565,3039662.0
2007-10-18,18.545,19.16,18.475,18.865,3485880.0
2007-10-19,18.77,18.86,18.25,18.535,2924094.0
2007-10-22,18.37,18.635,18.245,18.635,2652106.0
2007-10-23,18.175,18.41,17.965,18.05,6262624.0
2007-10-24,18.165,18.59,17.985,18.55,4069068.0
2007-10-25,18.63,18.755,18.465,18.57,4910554.0
2007-10-26,18.755,18.77,18.285,18.49,3464554.0
2007-10-29,18.57,18.68,18.37,18.68,2552234.0
2007-10-30,18.675,18.675,18.355,18.54,1531304.0
2007-10-31,18.59,19.135,18.555,19.13,3172352.0
2007-11-01,18.85,19.065,18.505,18.565,2763034.0
2007-11-02,18.71,18.8,18.42,18.61,2250298.0
2007-11-05,18.43,18.59,18.11,18.41,1275888.0
2007-11-06,18.41,18.41,18.075,18.165,1797334.0
2007-11-07,18.055,18.075,17.405,17.695,3356750.0
2007-11-08,17.76,18.055,17.615,18.03,2815584.0
2007-11-09,17.8,17.955,17.725,17.755,1972468.0
2007-11-12,17.92,17.95,17.52,17.755,1723752.0
2007-11-13,17.925,17.935,17.525,17.68,1619944.0
2007-11-14,17.815,17.815,17.46,17.54,1711686.0
2007-11-15,17.42,17.71,17.255,17.33,1781142.0
2007-11-16,17.265,17.33,16.88,17.025,1922922.0
2007-11-19,16.985,17.02,16.745,16.86,2018268.0
2007-11-20,16.085,17.04,16.085,16.735,2075074.0
2007-11-21,16.48,16.67,16.315,16.47,1801192.0
2007-11-22,16.47,16.66,16.305,16.56,473234.0
2007-11-23,16.56,16.81,16.545,16.68,757478.0
2007-11-26,16.77,16.975,16.55,16.73,2199268.0
2007-11-27,16.605,16.965,16.55,16.865,2687426.0
2007-11-28,16.855,17.46,16.855,17.215,4228148.0
2007-11-29,17.38,17.395,17.135,17.255,1485402.0
2007-11-30,17.455,17.78,17.455,17.475,2431226.0
2007-12-03,17.33,17.575,17.24,17.345,1801558.0
2007-12-04,17.375,17.675,17.175,17.63,3316388.0
2007-12-05,17.76,17.97,17.685,17.815,2403798.0
2007-12-06,17.89,18.555,17.88,18.39,4626178.0
2007-12-07,18.565,18.72,18.2,18.225,1792394.0
2007-12-10,18.18,18.67,18.18,18.67,1430980.0
2007-12-11,18.355,19.265,18.355,18.445,3373396.0
2007-12-12,18.58,18.76,18.235,18.39,2347974.0
2007-12-13,18.14,18.34,17.93,18.195,2063814.0
2007-12-14,17.995,18.38,17.76,17.835,2217506.0
2007-12-17,17.62,17.915,17.62,17.66,1797744.0
2007-12-18,17.99,18.015,17.305,17.32,1960006.0
2007-12-19,17.13,17.655,16.93,17.155,2979316.0
2007-12-20,17.355,17.355,16.72,16.9,2521046.0
2007-12-21,16.73,17.07,16.675,16.91,2263516.0
2007-12-24,16.95,17.11,16.95,17.085,512472.0
2007-12-27,16.985,17.07,16.86,16.875,972690.0
2007-12-28,16.925,17.005,16.815,16.89,877290.0
2007-12-31,16.965,16.965,16.785,16.915,480052.0
2008-01-02,16.995,17.08,16.64,16.705,1488972.0
2008-01-03,16.65,16.795,16.585,16.665,1228884.0
2008-01-04,16.685,16.715,16.515,16.665,4823782.0
2008-01-07,16.695,16.925,16.405,16.45,2157776.0
2008-01-08,16.52,16.585,16.17,16.225,2801112.0
2008-01-09,16.13,16.345,16.015,16.135,3334382.0
2008-01-10,16.135,16.61,15.92,16.41,2627172.0
2008-01-11,16.24,16.4,16.09,16.195,2828252.0
2008-01-14,16.245,16.585,16.14,16.53,2323476.0
2008-01-15,16.455,16.62,16.37,16.48,2853166.0
2008-01-16,16.42,16.79,16.335,16.475,2487350.0
2008-01-17,16.525,16.755,16.175,16.245,2631624.0
2008-01-18,16.375,16.53,16.03,16.41,2836780.0
2008-01-21,15.425,16.495,15.41,16.105,2320426.0
2008-01-22,15.95,16.42,13.05,16.275,3527574.0
2008-01-23,16.275,17.325,15.97,17.165,4841482.0
2008-01-24,17.485,17.93,17.4,17.57,3973754.0
2008-01-25,17.89,17.89,17.485,17.69,2111138.0
2008-01-28,17.68,17.885,17.33,17.83,1919668.0
2008-01-29,17.935,18.315,17.88,18.245,2732740.0
2008-01-30,18.235,18.3,17.8,17.965,1984106.0
2008-01-31,17.82,18.51,17.605,18.42,2663252.0
2008-02-01,18.42,18.83,18.23,18.8,3510712.0
2008-02-04,18.8,18.855,18.405,18.61,1914140.0
2008-02-05,18.565,18.565,18.06,18.06,2025500.0
2008-02-06,18.22,18.275,17.975,18.2,2411060.0
2008-02-07,18.18,18.455,18.06,18.275,1933688.0
2008-02-08,18.13,18.43,18.095,18.36,1461678.0
2008-02-11,18.46,18.715,18.22,18.695,1286626.0
2008-02-12,18.74,19.01,18.67,18.82,1853954.0
2008-02-13,18.935,18.97,18.71,18.805,1494992.0
2008-02-14,18.93,18.945,18.6,18.8,1136286.0
2008-02-15,18.855,19.155,18.695,19.11,1715946.0
2008-02-19,19.2,19.28,18.8,19.025,1822352.0
2008-02-20,18.87,19.355,18.79,19.27,1802938.0
2008-02-21,19.39,19.39,18.89,19.06,2143216.0
2008-02-22,19.035,19.2,18.895,19.125,2252438.0
2008-02-25,18.975,19.36,18.91,19.31,2097952.0
2008-02-26,19.19,19.67,19.13,19.63,2049044.0
2008-02-27,19.36,19.65,19.315,19.34,2804988.0
2008-02-28,19.26,19.395,19.06,19.195,1955642.0
2008-02-29,19.035,19.185,18.775,18.87,1781116.0
2008-03-03,18.855,19.09,18.67,19.01,1058922.0
2008-03-04,19.0,19.05,18.46,18.76,2346218.0
2008-03-05,19.065,19.375,18.77,19.185,2078092.0
2008-03-06,19.27,19.27,18.44,18.51,1870520.0
2008-03-07,18.32,18.74,18.175,18.365,1364540.0
2008-03-10,18.31,18.645,18.205,18.255,1488506.0
2008-03-11,18.43,18.86,18.305,18.63,2034020.0
2008-03-12,18.57,18.745,18.205,18.205,1824428.0
2008-03-13,17.925,18.205,17.79,18.08,3049692.0
2008-03-14,18.08,18.35,17.49,17.595,2099714.0
2008-03-17,17.295,17.375,16.97,17.125,2193982.0
2008-03-18,17.325,18.04,17.07,17.885,2010764.0
2008-03-19,18.11,18.175,17.465,17.575,2110420.0
2008-03-20,17.625,18.025,17.465,17.72,2687682.0
2008-03-24,17.935,18.085,17.79,17.91,1797088.0
2008-03-25,18.04,18.625,17.915,18.51,1924188.0
2008-03-26,18.46,18.55,18.015,18.135,2485218.0
2008-03-27,18.14,18.38,17.975,18.08,1268110.0
2008-03-28,18.155,18.42,17.995,18.135,6843194.0
2008-03-31,18.205,18.205,17.815,18.125,1698182.0
2008-04-01,18.28,18.545,18.135,18.47,3565226.0
2008-04-02,18.59,18.615,18.44,18.515,3882276.0
2008-04-03,18.39,18.645,18.23,18.605,1968150.0
2008-04-04,18.51,18.935,18.47,18.815,1029778.0
2008-04-07,18.815,18.975,18.535,18.74,1258152.0
2008-04-08,18.515,18.9,18.515,18.77,985452.0
2008-04-09,18.645,18.67,17.86,18.025,2310716.0
2008-04-10,18.06,18.13,17.77,18.13,1167986.0
2008-04-11,17.845,18.125,17.81,17.995,1563742.0
2008-04-14,17.995,18.095,17.835,17.925,814134.0
2008-04-15,18.005,18.115,17.795,18.09,817118.0
2008-04-16,18.205,18.965,18.15,18.85,1995438.0
2008-04-17,18.78,18.91,18.5,18.625,1187726.0
2008-04-18,18.94,19.33,18.885,19.1,2033188.0
2008-04-21,18.945,19.195,18.945,19.045,1210380.0
2008-04-22,18.49,19.27,18.31,18.89,1893626.0
2008-04-23,18.955,19.2,18.755,18.885,1361898.0
2008-04-24,19.155,19.41,18.78,19.365,1327936.0
2008-04-25,19.4,19.755,19.25,19.57,2272108.0
2008-04-28,19.57,19.89,19.56,19.605,1373316.0
2008-04-29,19.385,19.795,19.29,19.385,1816332.0
2008-04-30,19.14,19.64,19.115,19.205,2589502.0
2008-05-01,19.075,19.715,18.99,19.625,2144648.0
2008-05-02,19.845,20.4,19.76,20.225,1911558.0
2008-05-05,20.025,20.16,19.68,19.96,1712236.0
2008-05-06,19.915,20.14,19.735,20.095,1421088.0
2008-05-07,20.025,20.39,19.665,19.795,2238804.0
2008-05-08,19.68,20.27,19.68,20.27,1463578.0
2008-05-09,19.81,20.165,19.805,20.025,2406532.0
2008-05-12,19.935,20.39,19.785,20.34,2116286.0
2008-05-13,20.12,20.38,19.88,19.935,2429604.0
2008-05-14,20.025,20.41,19.965,20.31,2027172.0
2008-05-15,20.185,20.755,20.175,20.755,2557968.0
2008-05-16,20.93,20.93,20.485,20.695,1368032.0
2008-05-20,20.695,20.725,20.385,20.455,1746762.0
2008-05-21,20.39,20.57,19.845,19.895,2371334.0
2008-05-22,20.03,20.39,19.89,20.275,1884500.0
2008-05-23,20.22,20.23,19.745,19.885,2068842.0
2008-05-26,20.025,20.15,19.805,19.915,887392.0
2008-05-27,20.045,20.175,19.72,20.05,1627674.0
2008-05-28,20.245,20.4,20.105,20.245,1623016.0
2008-05-29,20.18,20.65,19.72,20.545,1526948.0
2008-05-30,20.575,20.575,20.115,20.275,3570746.0
2008-06-02,20.06,20.235,19.78,20.035,1945374.0
2008-06-03,20.035,20.285,19.455,19.56,1869012.0
2008-06-04,19.57,19.785,19.34,19.595,1140844.0
2008-06-05,19.68,20.18,19.68,20.145,1415520.0
2008-06-06,19.84,20.115,19.46,19.515,2340776.0
2008-06-09,19.72,19.8,19.33,19.45,1247508.0
2008-06-10,19.34,19.42,19.03,19.205,2187732.0
2008-06-11,19.055,19.08,18.035,18.385,3585276.0
2008-06-12,18.65,18.665,18.44,18.49,1532738.0
2008-06-13,18.56,18.93,18.505,18.645,1372484.0
2008-06-16,18.67,19.345,18.385,19.145,2030724.0
2008-06-17,19.4,19.485,18.42,18.595,2063626.0
2008-06-18,18.595,18.595,18.29,18.495,3600396.0
2008-06-19,18.38,18.755,18.285,18.65,2094182.0
2008-06-20,18.525,18.685,18.355,18.425,2481104.0
2008-06-23,18.3,18.435,18.105,18.23,979732.0
2008-06-24,18.14,18.465,18.035,18.035,1675722.0
2008-06-25,18.215,18.63,18.175,18.495,4270130.0
2008-06-26,18.285,18.375,17.94,17.975,1561952.0
2008-06-27,17.925,18.04,17.65,17.735,1485962.0
2008-06-30,17.735,18.075,17.61,17.91,1932338.0
2008-07-02,17.925,17.965,16.785,16.915,2335076.0
2008-07-03,17.02,17.365,16.93,17.26,2233294.0
2008-07-04,17.37,17.37,16.915,16.915,686724.0
2008-07-07,17.005,17.215,16.73,16.89,2601366.0
2008-07-08,17.065,17.96,16.915,17.91,2303324.0
2008-07-09,18.05,18.23,17.475,17.5,1688024.0
2008-07-10,17.505,17.855,17.34,17.54,1255596.0
2008-07-11,17.46,17.745,17.19,17.405,1900548.0
2008-07-14,17.42,17.605,16.955,17.16,1292474.0
2008-07-15,16.96,17.38,16.61,17.255,1529492.0
2008-07-16,17.22,17.94,17.05,17.91,1866536.0
2008-07-17,18.285,18.7,17.92,18.495,2286796.0
2008-07-18,18.495,19.055,18.36,18.83,1481344.0
2008-07-21,18.855,19.07,18.585,18.64,1275124.0
2008-07-22,18.38,19.55,18.38,19.485,2689852.0
2008-07-23,19.43,19.925,19.36,19.855,7352178.0
2008-07-24,19.655,20.095,19.62,19.67,2496258.0
2008-07-25,19.49,19.905,19.435,19.895,2215276.0
2008-07-28,19.72,19.815,19.355,19.395,1841300.0
2008-07-29,19.405,19.855,19.405,19.845,3250580.0
2008-07-30,19.855,20.24,19.695,19.855,2991130.0
2008-07-31,19.38,20.1,19.325,19.745,1786652.0
2008-08-01,19.71,20.095,19.475,19.79,3213290.0
2008-08-05,19.77,20.735,19.765,20.535,2382342.0
2008-08-06,20.34,20.665,20.295,20.61,1645836.0
2008-08-07,20.275,20.715,20.12,20.225,1329942.0
2008-08-08,20.44,20.905,20.415,20.7,2014666.0
2008-08-11,20.7,20.95,20.48,20.565,2236478.0
2008-08-12,20.53,20.54,19.835,19.94,2482738.0
2008-08-13,19.75,20.245,19.45,20.04,1918896.0
2008-08-14,20.025,20.415,19.895,20.09,2162390.0
2008-08-15,20.225,22.305,19.75,19.78,2359468.0
2008-08-18,19.76,20.02,19.655,19.79,847784.0
2008-08-19,19.835,19.84,19.135,19.2,1324230.0
2008-08-20,19.2,19.405,18.815,18.98,1792232.0
2008-08-21,18.74,19.23,18.615,19.08,2033298.0
2008-08-22,19.23,19.515,19.055,19.45,1445326.0
2008-08-25,19.355,19.365,19.075,19.3,1319438.0
2008-08-26,19.26,19.53,19.2,19.41,1892642.0
2008-08-27,19.525,19.755,19.215,19.705,1724934.0
2008-08-28,19.57,20.305,19.57,20.305,1595626.0
2008-08-29,19.93,20.62,19.93,20.375,1477134.0
2008-09-02,20.565,21.37,20.39,20.55,2059644.0
2008-09-03,20.4,20.535,19.975,20.305,1872088.0
2008-09-04,19.93,20.095,19.5,19.685,1856126.0
2008-09-05,19.485,19.79,19.065,19.735,2682676.0
2008-09-08,20.18,20.325,19.965,20.035,1876550.0
2008-09-09,20.185,20.625,19.48,19.63,2028858.0
2008-09-10,19.73,20.565,19.65,20.215,4751200.0
2008-09-11,20.195,20.935,19.985,20.885,4286232.0
2008-09-12,20.39,20.68,20.015,20.5,1872904.0
2008-09-15,19.875,20.905,19.875,20.585,3276762.0
2008-09-16,20.205,20.82,19.75,20.525,3688266.0
2008-09-17,20.065,20.51,19.68,19.715,2774604.0
2008-09-18,19.805,20.925,19.66,20.29,7950802.0
2008-09-19,20.64,21.08,20.05,20.325,5421752.0
2008-09-22,19.96,20.22,19.29,19.375,2119994.0
2008-09-23,19.395,20.11,19.3,19.555,3751298.0
2008-09-24,19.88,19.88,18.965,19.06,3538198.0
2008-09-25,19.015,19.845,18.92,19.445,3856574.0
2008-09-26,19.345,19.555,19.11,19.505,1513890.0
2008-09-29,19.485,19.485,17.995,18.235,1811096.0
2008-09-30,18.42,18.975,18.29,18.65,2822828.0
2008-10-01,18.87,18.905,18.32,18.635,2463982.0
2008-10-02,18.385,18.495,17.41,17.83,2891850.0
2008-10-03,17.625,18.455,17.03,17.135,3595148.0
2008-10-06,17.08,17.745,15.68,17.48,4334194.0
2008-10-07,17.48,18.145,16.845,16.955,2951686.0
2008-10-08,16.595,17.635,16.18,17.39,3753042.0
2008-10-09,17.99,18.09,16.315,16.775,1985146.0
2008-10-10,16.16,18.03,15.745,16.79,3254168.0
2008-10-14,19.775,19.81,17.505,18.015,3132016.0
2008-10-15,17.345,17.625,16.29,16.68,2428320.0
2008-10-16,16.845,17.34,15.61,17.09,2887570.0
2008-10-17,16.97,17.88,16.5,17.39,2074812.0
2008-10-20,17.08,18.235,16.96,18.235,2164632.0
2008-10-21,17.99,18.415,17.535,17.68,1715058.0
2008-10-22,17.395,18.38,17.395,18.045,2751934.0
2008-10-23,18.215,18.895,17.755,18.845,3753514.0
2008-10-24,17.745,18.905,16.97,18.365,3844878.0
2008-10-27,17.905,18.445,17.26,17.275,1859524.0
2008-10-28,17.665,19.1,16.97,19.1,2004752.0
2008-10-29,18.365,19.845,18.05,18.71,3074630.0
2008-10-30,18.76,19.785,18.76,19.525,3083276.0
2008-10-31,19.49,19.82,18.98,19.215,2962782.0
2008-11-03,19.65,19.71,19.03,19.055,1453588.0
2008-11-04,19.38,19.83,19.38,19.55,1413706.0
2008-11-05,19.475,19.65,18.62,18.78,1535872.0
2008-11-06,18.765,18.765,17.975,18.285,2430504.0
2008-11-07,18.63,18.71,17.99,18.66,1268012.0
2008-11-10,18.95,19.27,18.6,18.795,1098856.0
2008-11-11,18.38,18.89,18.195,18.67,1853300.0
2008-11-12,18.185,18.365,17.15,17.395,2798656.0
2008-11-13,17.705,17.815,16.395,17.76,3529682.0
2008-11-14,17.76,17.795,16.545,16.665,2311076.0
2008-11-17,16.665,17.02,16.295,16.63,2124438.0
2008-11-18,16.525,16.87,16.42,16.695,2675346.0
2008-11-19,16.855,16.89,15.445,16.205,2247886.0
2008-11-20,16.16,16.16,15.095,15.23,2619098.0
2008-11-21,15.78,15.79,14.41,15.49,2701426.0
2008-11-24,15.295,16.195,15.18,15.87,2023960.0
2008-11-25,15.87,16.44,15.48,15.775,1645292.0
2008-11-26,15.695,15.83,15.02,15.61,1924610.0
2008-11-27,15.43,15.905,15.23,15.85,498456.0
2008-11-28,16.04,16.645,15.425,16.555,1234942.0
2008-12-01,16.125,16.15,14.6,14.715,2140270.0
2008-12-02,15.065,15.39,14.7,15.085,1649408.0
2008-12-03,14.8,15.855,14.725,15.765,4177120.0
2008-12-04,15.73,16.325,15.24,15.335,2251892.0
2008-12-05,15.33,15.915,15.24,15.915,3729112.0
2008-12-08,16.34,16.89,16.255,16.36,1675860.0
2008-12-09,16.21,16.365,15.54,15.785,1707580.0
2008-12-10,16.005,16.37,15.705,16.325,1627716.0
2008-12-11,16.325,16.325,15.235,15.41,2305490.0
2008-12-12,15.14,15.34,14.81,15.34,1932988.0
2008-12-15,15.325,15.705,14.815,15.475,1691264.0
2008-12-16,15.325,16.315,15.325,16.245,2462404.0
2008-12-17,15.335,17.35,15.335,16.335,9600.0
2008-12-18,16.615,16.805,15.595,16.01,3188360.0
2008-12-19,16.075,16.145,15.515,15.89,2676234.0
2008-12-22,15.6,15.82,15.415,15.73,985172.0
2008-12-23,15.55,15.82,15.305,15.41,899408.0
2008-12-24,15.65,15.83,15.45,15.635,414566.0
2008-12-29,16.095,16.095,15.325,15.63,573264.0
2008-12-30,15.755,16.285,15.69,16.25,903552.0
2008-12-31,16.245,16.59,16.11,16.535,746132.0
2009-01-02,16.61,17.115,16.465,17.075,658514.0
2009-01-05,17.555,17.585,16.635,17.245,1718602.0
2009-01-06,17.47,17.975,17.315,17.865,1727416.0
2009-01-07,17.63,17.775,17.225,17.315,1313720.0
2009-01-08,17.135,17.49,17.115,17.415,1407282.0
2009-01-09,17.625,17.705,16.91,17.01,1383078.0
2009-01-12,16.815,16.98,16.185,16.37,1213784.0
2009-01-13,16.52,16.79,15.985,16.125,1536662.0
2009-01-14,15.97,15.97,15.505,15.66,1451972.0
2009-01-15,15.85,16.03,15.155,16.03,1499450.0
2009-01-16,16.255,16.465,15.705,15.705,1530118.0
2009-01-19,15.705,15.94,15.34,15.505,913178.0
2009-01-20,15.325,15.325,14.365,14.41,2348522.0
2009-01-21,14.955,14.955,14.435,14.955,2032984.0
2009-01-22,14.77,14.99,14.54,14.75,1612006.0
2009-01-23,14.955,15.505,14.825,15.41,3366946.0
2009-01-26,15.36,15.745,15.12,15.475,1863256.0
2009-01-27,15.64,16.17,15.525,16.105,1893550.0
2009-01-28,16.145,16.565,16.0,16.475,2117060.0
2009-01-29,16.41,16.465,16.06,16.11,1243240.0
2009-01-30,16.425,16.425,15.66,15.865,2016796.0
2009-02-02,15.565,15.975,15.535,15.805,839452.0
2009-02-03,15.73,16.2,15.66,16.095,1212890.0
2009-02-04,16.17,16.62,15.985,16.365,1715700.0
2009-02-05,16.425,16.675,15.96,16.635,1259072.0
2009-02-06,16.55,17.42,16.53,17.105,2270134.0
2009-02-09,17.135,17.195,16.62,17.13,1100786.0
2009-02-10,16.86,17.155,16.29,16.585,1552322.0
2009-02-11,16.595,16.865,16.185,16.285,1290294.0
2009-02-12,16.265,16.45,15.875,16.41,1709704.0
2009-02-13,16.49,16.635,16.245,16.32,825848.0
2009-02-17,15.915,15.915,15.505,15.68,1343064.0
2009-02-18,15.845,15.85,15.35,15.49,1227220.0
2009-02-19,15.44,15.59,14.995,15.21,1161800.0
2009-02-20,15.1,15.395,14.875,15.07,1447058.0
2009-02-23,15.05,15.365,14.39,14.425,1481154.0
2009-02-24,14.585,15.55,14.51,15.435,2123362.0
2009-02-25,15.215,15.38,14.785,15.105,1576228.0
2009-02-26,15.285,15.285,14.89,15.085,1383832.0
2009-02-27,14.99,15.42,14.715,15.085,1628126.0
2009-03-02,15.14,15.415,14.495,14.585,2640792.0
2009-03-03,14.8,14.88,14.405,14.565,1903778.0
2009-03-04,14.815,15.49,14.59,15.15,2616758.0
2009-03-05,15.09,15.09,14.12,14.335,3408838.0
2009-03-06,14.325,14.8,14.065,14.495,2667424.0
2009-03-09,14.415,14.875,14.305,14.395,1581500.0
2009-03-10,14.815,15.2,14.5,15.195,2274296.0
2009-03-11,15.235,15.7,15.08,15.55,1990968.0
2009-03-12,15.53,16.325,15.345,16.015,2031322.0
2009-03-13,16.09,16.15,15.63,15.81,1522932.0
2009-03-16,15.57,16.73,15.57,16.355,2247246.0
2009-03-17,16.645,16.645,16.035,16.42,1649688.0
2009-03-18,16.255,16.535,15.72,16.365,2524190.0
2009-03-19,16.22,16.555,16.005,16.06,2275460.0
2009-03-20,16.09,16.155,15.49,15.49,1308836.0
2009-03-23,16.075,16.54,15.89,16.485,1837254.0
2009-03-24,16.355,16.725,16.075,16.425,4813228.0
2009-03-25,16.645,16.905,15.96,16.315,1445032.0
2009-03-26,16.57,17.465,16.425,17.45,2143830.0
2009-03-27,17.135,17.435,16.815,16.815,1380474.0
2009-03-30,16.24,16.725,16.095,16.495,1752194.0
2009-03-31,16.625,16.89,16.415,16.8,1136086.0
2009-04-01,16.64,17.03,16.385,16.805,1344474.0
2009-04-02,17.005,17.965,16.995,17.56,2175688.0
2009-04-03,17.465,17.975,17.365,17.8,1163130.0
2009-04-06,17.465,17.7,17.02,17.09,1109588.0
2009-04-07,16.915,17.25,16.73,17.08,1153602.0
2009-04-08,16.96,17.545,16.875,17.545,1399836.0
2009-04-09,17.8,18.395,17.8,18.375,2300808.0
2009-04-13,18.105,18.58,18.085,18.525,1041188.0
2009-04-14,18.51,18.51,17.765,17.93,1086200.0
2009-04-15,17.965,18.395,17.865,18.25,1973924.0
2009-04-16,18.335,18.635,18.03,18.58,1524486.0
2009-04-17,18.64,19.045,18.405,18.995,4531546.0
2009-04-20,18.58,18.58,18.03,18.13,1070918.0
2009-04-21,18.12,18.8,17.935,18.65,1528460.0
2009-04-22,18.49,18.935,18.12,18.55,1283936.0
2009-04-23,18.73,18.995,18.17,18.905,1620472.0
2009-04-24,18.71,18.81,18.26,18.375,2065764.0
2009-04-27,18.085,18.295,17.845,17.9,927656.0
2009-04-28,17.84,18.18,17.655,18.03,1063542.0
2009-04-29,18.23,18.275,17.795,18.155,935782.0
2009-04-30,18.105,18.435,17.86,17.93,1392638.0
2009-05-01,17.95,18.725,17.77,18.365,1228288.0
2009-05-04,18.41,19.13,18.405,18.93,1683948.0
2009-05-05,18.725,18.915,18.25,18.485,1739660.0
2009-05-06,18.605,18.785,18.275,18.67,1135790.0
2009-05-07,18.8,18.885,18.325,18.42,1319148.0
2009-05-08,18.71,18.71,18.235,18.285,1449650.0
2009-05-11,18.21,18.265,17.69,17.78,1157110.0
2009-05-12,17.92,17.93,17.39,17.435,1917214.0
2009-05-13,17.265,17.275,16.48,16.61,1931794.0
2009-05-14,16.815,17.02,16.555,16.61,2027512.0
2009-05-15,16.64,17.19,16.63,17.115,832760.0
2009-05-19,17.43,17.555,17.265,17.36,1457664.0
2009-05-20,17.465,18.2,17.415,17.625,2299090.0
2009-05-21,17.42,17.425,16.885,17.005,1326684.0
2009-05-22,17.12,17.35,17.0,17.235,1414252.0
2009-05-25,17.28,17.465,17.095,17.105,356746.0
2009-05-26,17.095,17.955,17.04,17.755,1666420.0
2009-05-27,17.875,17.88,17.22,17.31,988892.0
2009-05-28,17.335,17.54,17.025,17.425,1188888.0
2009-05-29,17.465,17.71,17.32,17.465,1701702.0
2009-06-01,17.43,18.115,17.42,18.05,1749714.0
2009-06-02,17.845,18.265,17.745,18.025,1470494.0
2009-06-03,17.84,17.985,17.475,17.685,1258152.0
2009-06-04,17.65,17.995,17.615,17.86,1371782.0
2009-06-05,18.06,18.38,17.975,18.2,1514244.0
2009-06-08,18.12,18.415,17.87,18.36,1075904.0
2009-06-09,18.22,18.475,18.11,18.165,1084458.0
2009-06-10,18.305,18.4,17.89,18.095,1159234.0
2009-06-11,17.94,18.18,17.62,17.82,1258748.0
2009-06-12,17.82,18.305,17.785,18.25,1138366.0
2009-06-15,18.12,18.125,17.505,17.71,1191670.0
2009-06-16,17.845,18.28,17.84,17.95,1301654.0
2009-06-17,18.04,18.09,17.8,17.8,1118800.0
2009-06-18,17.765,17.905,17.445,17.745,805760.0
2009-06-19,17.89,18.305,17.765,18.305,923178.0
2009-06-22,17.985,18.155,17.65,17.665,1278964.0
2009-06-23,17.68,17.815,17.035,17.44,1885916.0
2009-06-24,17.745,18.27,17.67,17.985,1535164.0
2009-06-25,17.965,18.68,17.855,18.645,1255120.0
2009-06-26,18.495,18.97,18.34,18.82,1239526.0
2009-06-29,18.685,19.055,18.51,18.74,739908.0
2009-06-30,18.735,18.95,18.45,18.67,912842.0
2009-07-02,18.66,18.66,18.08,18.145,1023668.0
2009-07-03,18.085,18.26,17.94,18.01,302064.0
2009-07-06,18.04,18.11,17.62,17.99,954816.0
2009-07-07,17.86,18.055,16.945,16.98,2137544.0
2009-07-08,17.105,17.18,16.555,16.905,1507826.0
2009-07-09,16.825,16.99,16.6,16.765,1549122.0
2009-07-10,16.745,17.13,16.625,16.925,930894.0
2009-07-13,16.925,17.225,16.765,17.225,858918.0
2009-07-14,17.5,17.5,17.225,17.445,937154.0
2009-07-15,17.445,17.875,17.38,17.875,1304744.0
2009-07-16,17.835,18.285,17.765,18.2,1018808.0
2009-07-17,18.255,18.455,18.005,18.26,874078.0
2009-07-20,18.345,18.585,18.2,18.49,933644.0
2009-07-21,18.68,19.045,18.68,18.885,1722586.0
2009-07-22,18.765,19.055,18.645,18.69,838570.0
2009-07-23,18.67,19.21,18.66,18.905,972278.0
2009-07-24,18.94,19.025,18.465,18.61,886010.0
2009-07-27,18.61,18.675,18.155,18.47,1459192.0
2009-07-28,18.23,18.76,18.23,18.52,1197192.0
2009-07-29,18.52,18.72,18.25,18.72,1206554.0
2009-07-30,18.775,19.545,18.755,19.47,1952628.0
2009-07-31,19.285,19.885,19.285,19.575,1132566.0
2009-08-04,19.725,20.27,19.725,20.225,1414132.0
2009-08-05,20.11,20.285,19.77,20.255,951868.0
2009-08-06,20.165,20.185,19.725,19.725,916024.0
2009-08-07,19.74,20.55,19.74,20.46,949042.0
2009-08-10,20.215,20.36,19.97,20.05,778510.0
2009-08-11,19.825,20.08,19.715,19.975,754868.0
2009-08-12,19.875,20.25,19.875,20.0,1258102.0
2009-08-13,20.125,20.25,19.815,20.25,935876.0
2009-08-14,20.07,20.27,19.805,20.27,901400.0
2009-08-17,19.71,19.71,19.43,19.62,1086424.0
2009-08-18,19.755,19.91,19.67,19.855,865096.0
2009-08-19,19.5,20.135,19.47,19.99,1073258.0
2009-08-20,20.03,20.135,19.775,19.81,677412.0
2009-08-21,19.97,19.99,19.68,19.99,1256212.0
2009-08-24,20.065,20.075,19.595,19.725,627038.0
2009-08-25,19.915,20.165,19.84,20.105,915184.0
2009-08-26,19.88,20.49,19.875,20.21,851594.0
2009-08-27,20.1,20.17,19.805,20.12,1002466.0
2009-08-28,20.065,20.285,20.065,20.175,607844.0
2009-08-31,20.035,20.065,19.605,19.77,922220.0
2009-09-01,19.77,19.975,19.42,19.535,990144.0
2009-09-02,19.4,19.465,19.075,19.225,998370.0
2009-09-03,19.34,20.065,19.215,19.99,1002672.0
2009-09-04,19.985,20.27,19.935,20.235,679292.0
2009-09-08,20.25,20.46,20.235,20.4,1036854.0
2009-09-09,20.29,20.38,19.875,19.875,1091122.0
2009-09-10,19.98,20.37,19.98,20.33,1176910.0
2009-09-11,20.265,20.42,20.14,20.295,1147218.0
2009-09-14,20.185,20.44,20.105,20.25,1102050.0
2009-09-15,20.35,20.67,20.11,20.645,1171156.0
2009-09-16,20.625,20.79,20.36,20.425,918566.0
2009-09-17,20.42,20.67,20.4,20.545,2291992.0
2009-09-18,20.545,20.645,20.41,20.47,832838.0
2009-09-21,20.365,20.59,20.16,20.175,959208.0
2009-09-22,20.27,20.37,20.015,20.065,978828.0
2009-09-23,20.08,20.175,19.92,19.965,968044.0
2009-09-24,20.08,20.085,19.565,19.675,1312512.0
2009-09-25,19.8,20.01,19.54,19.585,678152.0
2009-09-28,19.745,20.21,19.705,20.07,917976.0
2009-09-29,20.12,20.195,19.85,19.955,647750.0
2009-09-30,20.11,20.11,19.57,19.795,1274384.0
2009-10-01,19.61,19.84,19.43,19.43,1769162.0
2009-10-02,19.24,19.49,19.15,19.345,1254580.0
2009-10-05,19.335,19.675,19.065,19.615,1109022.0
2009-10-06,19.675,19.995,19.57,19.83,1187752.0
2009-10-07,19.78,20.07,19.735,19.99,1067114.0
2009-10-08,20.025,20.27,19.97,20.27,872484.0
2009-10-09,20.165,20.285,20.07,20.235,1633144.0
2009-10-13,19.9,20.16,19.54,19.73,1071524.0
2009-10-14,19.99,20.29,19.8,20.29,1447582.0
2009-10-15,20.045,20.27,19.99,20.215,902988.0
2009-10-16,20.16,20.58,20.085,20.58,834910.0
2009-10-19,20.625,20.645,20.34,20.55,723398.0
2009-10-20,20.55,20.715,20.46,20.66,509882.0
2009-10-21,20.445,20.535,20.055,20.46,1483306.0
2009-10-22,20.38,20.52,20.07,20.325,970932.0
2009-10-23,20.28,20.36,19.725,19.895,1140584.0
2009-10-26,19.95,20.34,19.92,20.045,951054.0
2009-10-27,19.99,20.085,19.405,19.47,930852.0
2009-10-28,19.42,19.795,19.05,19.05,1536294.0
2009-10-29,19.13,19.61,19.055,19.55,997964.0
2009-10-30,19.55,19.81,19.465,19.63,1006534.0
2009-11-02,19.39,19.78,19.23,19.735,920898.0
2009-11-03,20.385,20.415,19.975,20.085,1693700.0
2009-11-04,20.115,20.55,20.05,20.165,932954.0
2009-11-05,20.25,20.64,20.205,20.64,790320.0
2009-11-06,20.46,20.985,20.405,20.835,865924.0
2009-11-09,21.0,21.285,20.775,21.285,1033730.0
2009-11-10,21.275,21.305,21.03,21.1,942902.0
2009-11-11,21.31,21.415,21.175,21.34,712248.0
2009-11-12,21.17,21.42,21.11,21.2,868948.0
2009-11-13,21.12,21.435,21.105,21.435,627868.0
2009-11-16,21.445,21.575,21.39,21.435,706726.0
2009-11-17,21.485,21.735,21.47,21.735,612178.0
2009-11-18,21.77,21.775,21.52,21.69,911158.0
2009-11-19,21.685,21.745,21.395,21.645,1038824.0
2009-11-20,21.545,21.695,21.495,21.645,797714.0
2009-11-23,21.725,21.845,21.455,21.575,899370.0
2009-11-24,21.605,21.62,21.155,21.155,781374.0
2009-11-25,21.18,21.315,21.005,21.14,1026104.0
2009-11-26,21.06,21.06,20.645,20.645,528534.0
2009-11-27,20.46,21.115,20.46,20.885,680704.0
2009-11-30,20.82,21.07,20.76,20.76,716392.0
2009-12-01,21.015,21.355,20.8,21.135,900718.0
2009-12-02,21.17,21.17,20.805,21.075,702394.0
2009-12-03,21.075,21.265,20.895,20.895,470154.0
2009-12-04,20.96,21.55,20.955,21.465,1021876.0
2009-12-07,21.395,21.93,21.385,21.77,1455440.0
2009-12-08,21.54,21.975,21.47,21.945,1348704.0
2009-12-09,21.83,21.9,21.58,21.865,880228.0
2009-12-10,21.76,22.235,21.76,22.23,1038092.0
2009-12-11,22.095,22.295,21.605,21.755,1248192.0
2009-12-14,21.865,21.905,21.78,21.85,896924.0
2009-12-15,21.85,21.85,21.45,21.52,1111224.0
2009-12-16,21.6,21.745,21.47,21.47,841334.0
2009-12-17,21.485,21.5,21.235,21.26,583232.0
2009-12-18,21.195,21.42,21.07,21.1,1190348.0
2009-12-21,21.285,21.655,21.19,21.385,733604.0
2009-12-22,21.44,21.59,21.195,21.565,764986.0
2009-12-23,21.5,21.715,21.32,21.36,728618.0
2009-12-24,21.25,21.63,21.25,21.58,251422.0
2009-12-29,21.585,21.655,21.485,21.53,360186.0
2009-12-30,21.53,21.735,21.48,21.525,331936.0
2009-12-31,21.62,21.695,21.53,21.62,334750.0
2010-01-04,21.72,21.76,21.37,21.515,602850.0
2010-01-05,21.6,21.73,21.415,21.68,875446.0
2010-01-06,21.615,21.825,21.545,21.605,630938.0
2010-01-07,21.645,21.645,21.175,21.445,719340.0
2010-01-08,21.47,22.225,21.42,22.065,1152596.0
2010-01-11,22.205,22.225,21.825,22.01,598362.0
2010-01-12,21.885,21.98,21.485,21.745,742838.0
2010-01-13,21.55,21.775,21.435,21.455,1040654.0
2010-01-14,21.445,21.46,20.84,20.865,1084280.0
2010-01-15,20.865,20.98,20.48,20.735,1180234.0
2010-01-18,20.865,20.865,20.595,20.725,420584.0
2010-01-19,20.755,20.84,20.54,20.625,652016.0
2010-01-20,20.52,20.76,20.415,20.75,1384036.0
2010-01-21,20.8,21.19,20.64,21.03,1275568.0
2010-01-22,21.055,21.175,20.78,20.905,1778344.0
2010-01-25,20.88,20.985,20.725,20.87,892244.0
2010-01-26,20.945,21.025,20.735,20.99,1300016.0
2010-01-27,20.7,21.13,20.585,21.085,1989474.0
2010-01-28,21.255,21.255,20.54,20.605,1902978.0
2010-01-29,20.585,20.71,19.965,20.105,1583054.0
2010-02-01,20.16,20.515,20.125,20.47,1207510.0
2010-02-02,20.47,20.7,20.38,20.5,1057288.0
2010-02-03,20.455,20.55,20.27,20.395,914330.0
2010-02-04,20.265,20.29,20.01,20.04,994522.0
2010-02-05,20.035,20.195,19.93,20.18,1298142.0
2010-02-08,20.0,20.18,19.89,19.95,948362.0
2010-02-09,20.01,20.485,19.945,20.305,1373278.0
2010-02-10,20.395,20.58,20.18,20.315,1210618.0
2010-02-11,20.395,20.44,20.28,20.36,1912910.0
2010-02-12,20.25,20.41,20.205,20.36,1142224.0
2010-02-16,20.36,20.53,20.285,20.485,1214960.0
2010-02-17,20.485,20.71,20.475,20.675,1009004.0
2010-02-18,20.725,20.745,20.51,20.71,747348.0
2010-02-19,20.715,20.935,20.665,20.895,908162.0
2010-02-22,20.975,21.045,20.81,20.925,729562.0
2010-02-23,20.945,20.97,20.605,20.96,737700.0
2010-02-24,21.025,21.055,20.72,20.89,703474.0
2010-02-25,20.665,21.055,20.55,20.96,815176.0
2010-02-26,20.895,20.975,20.715,20.85,652110.0
2010-03-01,20.945,21.21,20.815,21.175,691348.0
2010-03-02,21.115,21.475,21.115,21.42,782296.0
2010-03-03,21.47,21.49,21.375,21.475,494110.0
2010-03-04,21.45,21.53,21.3,21.375,936466.0
2010-03-05,21.505,21.835,21.38,21.835,691864.0
2010-03-08,21.86,21.875,21.66,21.73,724876.0
2010-03-09,21.755,21.945,21.65,21.88,1047740.0
2010-03-10,21.85,21.95,21.645,21.79,653384.0
2010-03-11,21.675,21.99,21.675,21.97,636550.0
2010-03-12,21.97,22.115,21.97,22.115,781936.0
2010-03-15,22.05,22.17,21.97,22.11,598062.0
2010-03-16,22.055,22.4,22.005,22.29,630516.0
2010-03-17,22.33,22.45,22.28,22.32,750874.0
2010-03-18,22.29,22.555,22.29,22.465,951934.0
2010-03-19,22.525,22.725,22.5,22.725,2285166.0
2010-03-22,22.54,23.01,22.53,22.86,1259824.0
2010-03-23,22.935,23.15,22.535,22.61,1378256.0
2010-03-24,22.54,22.985,22.505,22.79,3336748.0
2010-03-25,22.905,23.515,22.905,23.215,1815306.0
2010-03-26,23.11,23.475,23.11,23.395,1396544.0
2010-03-29,23.335,23.57,23.18,23.39,858402.0
2010-03-30,23.485,23.64,23.425,23.535,927316.0
2010-03-31,23.415,23.485,23.115,23.35,1201004.0
2010-04-01,23.445,23.475,23.26,23.38,998684.0
2010-04-05,23.35,23.695,23.325,23.525,515132.0
2010-04-06,23.385,23.43,23.19,23.29,1063066.0
2010-04-07,23.115,23.225,22.84,23.055,898000.0
2010-04-08,23.1,23.415,22.95,23.36,1386064.0
2010-04-09,23.405,23.41,23.07,23.17,729330.0
2010-04-12,23.105,23.16,22.905,23.015,669092.0
2010-04-13,22.855,23.485,22.845,23.37,1287648.0
2010-04-14,23.46,23.695,23.46,23.64,1075232.0
2010-04-15,23.625,24.125,23.51,24.065,1532940.0
2010-04-16,24.045,24.045,23.68,23.755,1126902.0
2010-04-19,23.63,23.755,23.455,23.7,980576.0
2010-04-20,23.855,24.18,23.7,23.86,1505792.0
2010-04-21,23.865,23.97,23.64,23.73,1246968.0
2010-04-22,23.485,23.74,23.375,23.695,1254438.0
2010-04-23,23.77,23.99,23.66,23.845,966022.0
2010-04-26,23.795,24.17,23.79,24.135,823416.0
2010-04-27,23.83,23.84,23.38,23.565,1756068.0
2010-04-28,23.39,23.54,23.055,23.14,2221490.0
2010-04-29,23.265,23.75,23.225,23.63,1273718.0
2010-04-30,23.57,23.78,22.995,23.025,1248082.0
2010-05-03,23.105,23.46,23.1,23.205,999540.0
2010-05-04,23.1,23.1,22.62,22.775,1675718.0
2010-05-05,22.59,22.69,22.195,22.375,1556976.0
2010-05-06,22.215,22.52,21.515,22.385,2248044.0
2010-05-07,22.04,22.31,21.785,22.03,3437908.0
2010-05-10,22.61,23.13,22.55,23.005,1777774.0
2010-05-11,22.715,23.24,22.715,22.99,1296884.0
2010-05-12,23.15,23.675,23.025,23.65,1269754.0
2010-05-13,23.65,23.68,23.295,23.465,1010712.0
2010-05-14,23.46,23.46,22.935,23.21,876504.0
2010-05-17,23.21,23.3,22.59,23.005,1461614.0
2010-05-18,23.32,23.48,22.91,22.945,1027746.0
2010-05-19,22.725,23.065,22.605,22.765,1231214.0
2010-05-20,22.35,22.65,22.105,22.29,1476476.0
2010-05-21,21.725,22.76,21.635,22.575,1373020.0
2010-05-25,22.25,22.755,22.16,22.755,1673246.0
2010-05-26,22.945,23.34,22.705,22.99,1768810.0
2010-05-27,23.095,23.295,22.84,23.04,1112870.0
2010-05-28,23.105,23.395,22.84,22.88,912226.0
2010-05-31,23.08,23.465,22.88,23.335,423846.0
2010-06-01,23.225,23.38,22.61,22.96,1450896.0
2010-06-02,22.995,23.195,22.655,23.165,1052900.0
2010-06-03,23.31,23.485,23.07,23.325,977348.0
2010-06-04,23.055,23.175,22.695,22.725,1237632.0
2010-06-07,22.505,22.93,22.38,22.455,1614052.0
2010-06-08,22.505,22.74,22.155,22.56,950346.0
2010-06-09,22.66,23.115,22.6,22.615,1280216.0
2010-06-10,22.715,23.5,22.705,23.5,1476466.0
2010-06-11,23.215,23.725,23.2,23.695,895824.0
2010-06-14,23.78,24.005,23.555,23.6,908744.0
2010-06-15,23.555,24.05,23.555,24.05,1159526.0
2010-06-16,23.98,24.335,23.925,24.19,1089828.0
2010-06-17,24.16,24.43,24.025,24.43,1622832.0
2010-06-18,24.56,24.585,24.225,24.225,1019002.0
2010-06-21,24.35,24.68,24.325,24.44,985812.0
2010-06-22,24.31,24.35,23.7,23.725,1127674.0
2010-06-23,23.78,24.07,23.575,23.59,1753234.0
2010-06-24,23.56,23.705,23.4,23.51,1038600.0
2010-06-25,23.58,24.05,23.39,23.81,1412082.0
2010-06-28,23.84,24.06,23.72,23.77,1136502.0
2010-06-29,23.485,23.555,23.065,23.23,1491292.0
2010-06-30,23.08,23.555,23.08,23.215,1523930.0
2010-07-02,23.365,23.53,22.935,23.045,1171350.0
2010-07-05,22.885,22.925,22.685,22.795,331600.0
2010-07-06,22.96,23.25,22.51,22.795,1176900.0
2010-07-07,22.865,23.14,22.825,23.09,1136168.0
2010-07-08,23.21,23.265,22.985,23.265,905986.0
2010-07-09,22.935,23.12,22.79,23.095,980720.0
2010-07-12,23.095,23.265,22.99,23.25,655528.0
2010-07-13,23.51,23.8,23.265,23.575,1640548.0
2010-07-14,23.73,23.745,23.52,23.62,935566.0
2010-07-15,23.72,24.285,23.535,24.285,1650370.0
2010-07-16,24.27,24.305,23.635,23.8,1162872.0
2010-07-19,23.76,23.99,23.52,23.805,945126.0
2010-07-20,23.615,23.965,23.46,23.965,935704.0
2010-07-21,23.97,23.97,23.365,23.57,1005810.0
2010-07-22,23.8,24.37,23.8,24.24,1341354.0
2010-07-23,24.32,24.73,24.225,24.725,2247812.0
2010-07-26,24.685,24.81,24.58,24.635,1210754.0
2010-07-27,24.765,24.83,24.35,24.435,1722098.0
2010-07-28,24.3,24.585,24.1,24.585,1288188.0
2010-07-29,24.605,24.735,24.475,24.7,1209504.0
2010-07-30,24.475,24.725,24.27,24.605,965470.0
2010-08-03,24.94,25.57,24.915,25.48,2156720.0
2010-08-04,25.385,25.495,25.145,25.29,1447044.0
2010-08-05,25.165,25.535,25.065,25.435,1455658.0
2010-08-06,25.355,25.495,25.005,25.11,1343112.0
2010-08-09,25.075,25.275,24.91,25.1,901928.0
2010-08-10,25.0,25.21,24.81,25.165,885662.0
2010-08-11,24.775,24.925,24.22,24.27,1366240.0
2010-08-12,24.065,24.16,23.715,24.02,1056916.0
2010-08-13,23.905,24.16,23.82,24.035,555496.0
2010-08-16,24.085,24.095,23.805,23.935,729398.0
2010-08-17,23.935,24.45,23.855,24.26,958910.0
2010-08-18,24.28,24.605,24.125,24.45,941860.0
2010-08-19,24.35,24.4,23.945,24.14,979604.0
2010-08-20,24.085,24.24,23.795,24.195,720480.0
2010-08-23,24.2,24.285,23.87,23.905,671962.0
2010-08-24,23.855,23.995,23.445,23.75,1085030.0
2010-08-25,23.565,24.08,23.455,24.01,1634136.0
2010-08-26,24.2,24.3,23.88,24.03,1116192.0
2010-08-27,24.19,24.87,24.135,24.745,2453464.0
2010-08-30,24.825,25.02,24.525,24.605,1298208.0
2010-08-31,24.54,25.05,24.435,24.76,1739638.0
2010-09-01,25.0,25.32,24.925,25.225,2007874.0
2010-09-02,25.38,25.505,25.18,25.44,2088540.0
2010-09-03,25.495,25.835,25.44,25.575,1541576.0
2010-09-07,25.415,25.805,25.345,25.57,1113434.0
2010-09-08,25.63,25.865,25.41,25.49,1258712.0
2010-09-09,25.54,25.59,24.84,24.925,2934168.0
2010-09-10,24.96,25.095,24.82,24.955,2473464.0
2010-09-13,25.17,25.17,24.88,25.05,1157162.0
2010-09-14,25.075,25.29,24.93,25.17,2015670.0
2010-09-15,25.155,25.315,25.04,25.26,1752220.0
2010-09-16,25.235,25.235,24.765,25.04,1517300.0
2010-09-17,25.25,25.445,25.145,25.31,4809134.0
2010-09-20,25.4,25.59,25.25,25.35,1820958.0
2010-09-21,25.575,25.575,25.09,25.095,1909110.0
2010-09-22,25.135,25.45,25.105,25.245,1680012.0
2010-09-23,25.14,25.155,24.69,24.83,1892902.0
2010-09-24,25.02,25.325,24.96,25.3,1578816.0
2010-09-27,25.325,25.41,25.17,25.19,2348374.0
2010-09-28,25.195,25.215,24.78,24.93,2528658.0
2010-09-29,24.92,25.155,24.73,25.155,2078628.0
2010-09-30,25.14,25.48,24.99,25.14,2760794.0
2010-10-01,25.21,25.255,24.915,24.965,1644326.0
2010-10-04,25.05,25.05,24.66,24.945,1812302.0
2010-10-05,25.05,25.275,24.985,25.175,1519688.0
2010-10-06,25.3,25.3,24.9,25.06,1120472.0
2010-10-07,25.155,25.405,24.955,25.365,1759158.0
2010-10-08,25.52,25.525,25.325,25.465,1597562.0
2010-10-12,25.43,25.43,25.01,25.09,1697244.0
2010-10-13,25.385,25.93,25.37,25.73,2515558.0
2010-10-14,25.73,25.73,25.415,25.635,1509686.0
2010-10-15,25.73,25.785,25.535,25.695,1382586.0
2010-10-18,25.6,25.805,25.58,25.785,1148548.0
2010-10-19,25.545,25.9,25.545,25.815,1461876.0
2010-10-20,25.775,26.125,25.71,26.05,1082212.0
2010-10-21,25.98,26.2,25.815,26.09,1261892.0
2010-10-22,26.055,26.36,26.02,26.31,791962.0
2010-10-25,26.405,26.425,26.03,26.095,1115398.0
2010-10-26,25.98,26.205,25.965,26.16,1432028.0
2010-10-27,25.975,25.975,25.105,25.265,2100306.0
2010-10-28,25.31,25.37,24.855,25.08,1979316.0
2010-10-29,24.87,25.285,24.8,25.235,2697406.0
2010-11-01,25.4,25.565,25.295,25.495,1955412.0
2010-11-02,25.59,25.59,25.135,25.215,1385890.0
2010-11-03,25.215,25.335,24.88,25.01,2070436.0
2010-11-04,25.33,25.355,24.93,24.93,1955192.0
2010-11-05,25.02,25.155,24.58,24.59,2686010.0
2010-11-08,24.735,24.735,24.365,24.54,2297798.0
2010-11-09,24.53,24.705,24.27,24.62,3512732.0
2010-11-10,24.685,24.845,24.465,24.79,2181376.0
2010-11-11,24.73,24.96,24.525,24.85,1530120.0
2010-11-12,24.665,24.875,24.325,24.5,2036150.0
2010-11-15,24.6,25.025,24.52,24.78,2103160.0
2010-11-16,24.645,24.93,24.555,24.67,2361056.0
2010-11-17,24.525,24.84,24.505,24.685,2330180.0
2010-11-18,24.735,25.15,24.735,25.03,2415406.0
2010-11-19,25.045,25.13,24.96,25.115,1189060.0
2010-11-22,25.045,25.095,24.81,24.905,1462510.0
2010-11-23,24.79,24.79,24.505,24.525,1588328.0
2010-11-24,24.55,24.965,24.545,24.905,2173552.0
2010-11-25,24.905,25.155,24.69,25.105,1061940.0
2010-11-26,24.985,25.185,24.83,24.975,1231894.0
2010-11-29,24.935,25.165,24.87,25.03,1279402.0
2010-11-30,25.015,25.28,24.91,25.055,6277510.0
2010-12-01,25.29,25.555,25.25,25.45,1801124.0
2010-12-02,25.58,25.695,25.46,25.61,1067268.0
2010-12-03,25.525,25.69,25.46,25.585,4434228.0
2010-12-06,25.445,25.715,25.39,25.715,1201840.0
2010-12-07,25.785,25.99,25.655,25.865,2150994.0
2010-12-08,25.645,25.795,25.475,25.52,1782818.0
2010-12-09,25.685,25.93,25.575,25.82,1397850.0
2010-12-10,25.85,25.985,25.825,25.825,1465604.0
2010-12-13,25.855,25.985,25.675,25.835,1636542.0
2010-12-14,25.82,26.015,25.67,25.785,937472.0
2010-12-15,25.685,26.075,25.665,26.015,1245614.0
2010-12-16,25.97,26.07,25.755,25.995,1264154.0
2010-12-17,25.86,26.15,25.855,26.135,3587128.0
2010-12-20,25.985,26.135,25.705,25.8,1205162.0
2010-12-21,25.845,26.065,25.77,26.035,648566.0
2010-12-22,25.945,26.025,25.725,25.8,1313176.0
2010-12-23,25.795,25.81,25.44,25.555,1265924.0
2010-12-24,25.63,25.735,25.56,25.695,112792.0
2010-12-29,25.62,25.73,25.46,25.6,1067940.0
2010-12-30,25.585,25.715,25.455,25.5,954766.0
2010-12-31,25.44,25.49,25.29,25.45,659386.0
2011-01-04,25.865,25.865,25.265,25.42,1627844.0
2011-01-05,25.315,25.555,25.31,25.37,1388712.0
2011-01-06,25.325,25.5,25.27,25.43,1404288.0
2011-01-07,25.425,25.835,25.39,25.69,1553250.0
2011-01-10,25.605,25.9,25.53,25.635,1504390.0
2011-01-11,25.655,25.95,25.635,25.795,1148082.0
2011-01-12,25.92,25.92,25.505,25.54,1865658.0
2011-01-13,25.66,25.885,25.59,25.825,2097040.0
2011-01-14,25.965,26.08,25.835,26.04,2084490.0
2011-01-17,26.0,26.265,25.93,26.135,497024.0
2011-01-18,26.105,26.32,26.045,26.265,1099064.0
2011-01-19,26.195,26.28,25.85,26.01,1445532.0
2011-01-20,26.0,26.1,25.635,25.845,1367760.0
2011-01-21,25.9,26.255,25.87,25.87,1609824.0
2011-01-24,25.98,26.255,25.96,26.255,1244246.0
2011-01-25,26.195,26.195,25.875,25.97,2191392.0
2011-01-26,26.08,26.46,26.08,26.225,1571448.0
2011-01-27,26.305,26.59,26.22,26.425,1124302.0
2011-01-28,26.36,26.695,25.9,25.985,1921514.0
2011-01-31,26.12,26.21,25.985,26.04,1372426.0
2011-02-01,26.145,26.33,26.145,26.235,1269882.0
2011-02-02,26.275,26.345,25.94,25.945,1324400.0
2011-02-03,26.06,26.1,25.795,25.86,1733302.0
2011-02-04,25.865,25.965,25.735,25.91,1138868.0
2011-02-07,26.08,26.215,26.04,26.12,1297566.0
2011-02-08,26.235,26.455,26.12,26.38,1221336.0
2011-02-09,26.37,26.51,26.3,26.51,1216330.0
2011-02-10,26.51,26.67,26.415,26.585,1373148.0
2011-02-11,26.475,26.775,26.445,26.62,1113866.0
2011-02-14,26.62,26.62,26.405,26.555,900064.0
2011-02-15,26.63,26.725,26.405,26.52,764734.0
2011-02-16,26.8,27.185,26.69,27.125,1631944.0
2011-02-17,27.045,27.51,26.985,27.46,1609244.0
2011-02-18,27.525,27.53,27.14,27.36,1683826.0
2011-02-22,27.195,27.305,26.95,27.15,1183660.0
2011-02-23,27.1,27.18,26.61,26.625,2598788.0
2011-02-24,26.625,26.89,26.525,26.775,1797036.0
2011-02-25,26.94,27.075,26.775,27.035,1054104.0
2011-02-28,27.04,27.39,26.955,27.255,1250406.0
2011-03-01,27.045,27.42,26.905,27.02,1345964.0
2011-03-02,26.95,27.24,26.905,27.165,1017500.0
2011-03-03,27.19,27.615,27.095,27.515,1640484.0
2011-03-04,27.58,27.615,27.38,27.53,2115098.0
2011-03-07,27.92,27.92,27.385,27.6,2106182.0
2011-03-08,27.82,28.025,27.715,27.99,2320500.0
2011-03-09,27.85,27.85,27.85,27.85,0.0
2011-03-10,27.835,27.925,27.44,27.89,2469822.0
2011-03-11,27.61,27.925,27.61,27.89,1917918.0
2011-03-14,27.74,27.875,27.455,27.74,1389668.0
2011-03-15,27.355,27.62,27.09,27.305,1854118.0
2011-03-16,27.25,27.425,26.985,27.305,2227806.0
2011-03-17,27.655,27.74,27.38,27.59,1513916.0
2011-03-18,27.595,27.915,27.59,27.725,3411760.0
2011-03-21,27.855,28.12,27.775,27.975,1486410.0
2011-03-22,27.855,28.105,27.64,27.64,1774718.0
2011-03-23,27.74,27.905,27.675,27.79,1173268.0
2011-03-24,27.895,27.905,27.53,27.635,1279574.0
2011-03-25,27.68,28.01,27.64,27.875,991376.0
2011-03-28,27.855,28.01,27.635,27.77,1423868.0
2011-03-29,27.855,28.08,27.805,27.84,1492912.0
2011-03-30,27.895,27.97,27.79,27.91,1133378.0
2011-03-31,27.975,28.225,27.91,28.185,1418286.0
2011-04-01,28.195,28.37,28.11,28.12,968714.0
2011-04-04,28.31,28.51,28.245,28.28,1127504.0
2011-04-05,28.26,28.27,27.84,27.895,1382600.0
2011-04-06,28.005,28.005,27.535,27.74,1076444.0
2011-04-07,27.675,27.845,27.565,27.585,733846.0
2011-04-08,27.59,27.7,27.085,27.24,1505202.0
2011-04-11,27.355,27.465,27.08,27.21,1077350.0
2011-04-12,27.0,27.43,27.0,27.335,1720126.0
2011-04-13,27.44,27.47,27.03,27.04,1032430.0
2011-04-14,27.2,27.2,26.8,26.8,1221738.0
2011-04-15,26.775,27.075,26.715,26.86,972298.0
2011-04-18,26.605,26.75,26.445,26.625,1127456.0
2011-04-19,26.63,26.8,26.585,26.68,1137648.0
2011-04-20,27.12,27.13,26.725,26.88,1517600.0
2011-04-21,27.06,27.135,26.89,26.925,1264446.0
2011-04-25,26.97,27.035,26.85,27.035,820906.0
2011-04-26,27.24,27.65,27.185,27.355,1000466.0
2011-04-27,27.74,27.93,27.435,27.53,2156206.0
2011-04-28,27.53,28.255,27.465,28.18,2208726.0
2011-04-29,28.245,28.51,28.05,28.275,1096598.0
2011-05-02,28.475,28.69,28.395,28.625,1238896.0
2011-05-03,28.665,28.665,28.16,28.3,1564534.0
2011-05-04,28.21,28.575,27.87,28.09,1101908.0
2011-05-05,28.05,28.56,27.905,28.36,1244330.0
2011-05-06,28.34,28.65,28.285,28.65,1220136.0
2011-05-09,28.655,28.7,28.465,28.645,815428.0
2011-05-10,28.7,28.81,28.48,28.48,1390100.0
2011-05-11,28.415,28.6,28.28,28.315,1303202.0
2011-05-12,28.31,28.45,28.155,28.425,969912.0
2011-05-13,28.32,28.53,28.185,28.245,796510.0
2011-05-16,28.165,28.51,28.125,28.38,1071556.0
2011-05-17,28.395,28.47,28.01,28.085,1105414.0
2011-05-18,28.065,28.495,27.975,28.385,1344264.0
2011-05-19,28.485,28.875,28.335,28.83,1587592.0
2011-05-20,28.68,28.975,28.68,28.915,2252778.0
2011-05-24,28.705,28.8,28.17,28.17,1628778.0
2011-05-25,28.125,28.82,27.945,28.77,1267698.0
2011-05-26,28.775,28.975,28.69,28.975,730812.0
2011-05-27,28.975,29.375,28.935,29.08,953198.0
2011-05-30,29.035,29.38,28.995,29.185,210648.0
2011-05-31,29.32,29.35,29.015,29.195,993482.0
2011-06-01,29.33,29.345,28.225,28.225,2199790.0
2011-06-02,28.49,28.875,28.38,28.675,1179154.0
2011-06-03,28.36,28.825,28.245,28.825,1201420.0
2011-06-06,28.805,29.065,28.51,28.54,1108662.0
2011-06-07,28.465,28.95,28.46,28.885,1801542.0
2011-06-08,28.695,28.885,28.56,28.66,1385228.0
2011-06-09,28.625,29.015,28.585,28.755,1809998.0
2011-06-10,28.735,28.88,28.4,28.48,1599868.0
2011-06-13,28.405,28.7,28.205,28.26,1866814.0
2011-06-14,28.44,28.695,28.32,28.675,1499938.0
2011-06-15,28.425,28.68,28.38,28.455,1283424.0
2011-06-16,28.455,28.555,28.28,28.29,1571008.0
2011-06-17,28.57,28.915,28.41,28.41,4552034.0
2011-06-20,28.515,28.81,28.35,28.7,1348460.0
2011-06-21,28.775,29.165,28.715,28.995,1405682.0
2011-06-22,28.945,29.24,28.85,29.005,1282954.0
2011-06-23,28.83,28.98,28.665,28.795,2172162.0
2011-06-24,28.84,29.055,28.675,28.785,1170452.0
2011-06-27,28.785,28.975,28.71,28.89,1053000.0
2011-06-28,28.865,29.445,28.86,29.43,1285212.0
2011-06-29,29.46,29.75,29.295,29.53,1289044.0
2011-06-30,29.685,30.01,29.55,29.855,1563642.0
2011-07-04,29.97,30.185,29.855,30.125,382212.0
2011-07-05,30.115,30.23,29.68,29.77,1187918.0
2011-07-06,29.905,30.04,29.73,29.845,1114348.0
2011-07-07,29.95,29.95,29.55,29.6,1558558.0
2011-07-08,29.49,29.53,29.35,29.455,846088.0
2011-07-11,29.45,29.45,29.025,29.22,1091990.0
2011-07-12,29.035,29.205,29.0,29.05,1393286.0
2011-07-13,28.98,29.34,28.915,28.975,1153492.0
2011-07-14,28.995,29.035,28.59,28.74,1505592.0
2011-07-15,28.865,28.865,28.475,28.775,1125184.0
2011-07-18,28.645,28.715,28.315,28.485,1167956.0
2011-07-19,28.505,28.825,28.435,28.825,1135848.0
2011-07-20,28.92,28.92,28.415,28.455,915648.0
2011-07-21,28.62,29.2,28.575,29.05,1097342.0
2011-07-22,29.175,29.205,28.95,28.995,707772.0
2011-07-25,28.86,29.245,28.645,29.12,1037394.0
2011-07-26,29.0,29.0,27.745,27.885,2440636.0
2011-07-27,27.87,28.13,27.605,27.605,1705682.0
2011-07-28,27.575,28.34,27.575,27.8,2052498.0
2011-07-29,27.63,27.8,27.13,27.725,2302522.0
2011-08-02,27.685,27.71,26.91,26.97,1968698.0
2011-08-03,26.97,27.39,26.7,27.38,4054948.0
2011-08-04,27.27,27.375,26.585,26.81,3327436.0
2011-08-05,27.095,27.195,26.045,26.76,3460004.0
2011-08-08,26.045,26.31,25.435,25.625,3487456.0
2011-08-09,25.88,26.595,25.155,26.595,4921336.0
2011-08-10,26.385,26.675,25.56,26.46,3340206.0
2011-08-11,26.455,27.355,26.155,27.14,2885528.0
2011-08-12,27.54,27.645,27.08,27.475,1722248.0
2011-08-15,27.65,27.865,27.255,27.295,1799988.0
2011-08-16,27.205,27.525,26.965,27.045,2118868.0
2011-08-17,27.035,27.38,26.965,27.135,1976670.0
2011-08-18,26.645,26.675,25.795,26.4,2483580.0
2011-08-19,25.82,26.62,25.8,26.0,2357298.0
2011-08-22,26.465,26.47,26.005,26.085,1719480.0
2011-08-23,26.335,26.995,26.105,26.995,2241804.0
2011-08-24,26.97,27.22,26.84,27.21,1436442.0
2011-08-25,27.235,27.31,26.81,26.93,1317010.0
2011-08-26,26.81,27.22,26.255,27.035,1450238.0
2011-08-29,27.38,27.615,27.105,27.48,1039116.0
2011-08-30,27.49,27.935,27.38,27.765,1768616.0
2011-08-31,27.895,28.3,27.79,27.875,2389226.0
2011-09-01,28.02,28.215,27.655,27.785,2148144.0
2011-09-02,27.405,27.67,27.2,27.3,1671702.0
2011-09-06,26.68,27.165,26.35,27.165,1708100.0
2011-09-07,27.35,27.59,27.225,27.525,1155132.0
2011-09-08,27.22,27.395,27.02,27.065,1777950.0
2011-09-09,26.83,27.205,26.465,26.56,1900386.0
2011-09-12,26.26,26.53,25.97,26.26,2009510.0
2011-09-13,26.42,26.945,26.305,26.785,3193052.0
2011-09-14,26.97,27.545,26.58,27.3,2179854.0
2011-09-15,27.435,27.6,26.93,27.58,2032340.0
2011-09-16,27.68,27.83,26.935,26.935,4000026.0
2011-09-19,26.79,26.91,26.615,26.74,1514114.0
2011-09-20,26.825,27.105,26.565,26.685,1959222.0
2011-09-21,26.54,26.595,25.525,25.525,3030044.0
2011-09-22,25.145,25.7,24.775,25.59,5829834.0
2011-09-23,25.235,26.18,25.235,26.18,3441692.0
2011-09-26,26.355,26.66,25.795,26.66,4029398.0
2011-09-27,27.025,27.46,26.86,27.05,2644368.0
2011-09-28,26.965,27.09,26.73,26.81,2155138.0
2011-09-29,26.95,27.595,26.86,27.595,2310156.0
2011-09-30,27.38,27.49,26.89,27.23,1887372.0
2011-10-03,26.76,27.16,26.505,26.585,2002344.0
2011-10-04,26.245,27.075,25.91,26.965,2744192.0
2011-10-05,26.825,27.65,26.825,27.405,1750712.0
2011-10-06,27.585,28.31,27.33,28.31,2165544.0
2011-10-07,28.185,28.575,28.08,28.095,1920902.0
2011-10-11,28.505,28.685,28.345,28.61,1353428.0
2011-10-12,28.405,28.965,28.405,28.825,1261224.0
2011-10-13,28.49,28.685,28.065,28.285,1468330.0
2011-10-14,28.475,28.805,28.31,28.8,1249150.0
2011-10-17,28.615,28.67,28.155,28.19,1239464.0
2011-10-18,28.285,29.105,28.09,29.025,1535974.0
2011-10-19,28.83,29.24,28.82,29.08,1703366.0
2011-10-20,28.995,29.43,28.64,28.725,1449216.0
2011-10-21,29.04,29.255,28.905,29.175,1416166.0
2011-10-24,29.165,29.355,28.93,29.24,1532856.0
2011-10-25,29.01,29.495,28.68,29.21,1406488.0
2011-10-26,29.315,30.22,29.315,29.765,2212292.0
2011-10-27,30.08,30.855,30.075,30.735,4074440.0
2011-10-28,30.555,31.005,30.415,31.005,3164818.0
2011-10-31,30.585,30.935,30.36,30.36,1706066.0
2011-11-01,29.77,30.79,29.565,30.62,2735804.0
2011-11-02,30.715,30.93,30.515,30.725,1712492.0
2011-11-03,30.7,31.105,30.6,31.105,1460800.0
2011-11-04,30.97,31.105,30.62,31.005,1940984.0
2011-11-07,31.08,31.4,31.08,31.38,1226436.0
2011-11-08,31.37,31.51,30.955,31.345,1259070.0
2011-11-09,30.66,31.14,30.655,30.74,1700416.0
2011-11-10,30.89,31.51,30.89,31.335,1763880.0
2011-11-11,31.545,31.8,31.315,31.405,976154.0
2011-11-14,31.58,31.635,31.11,31.3,1337136.0
2011-11-15,31.21,31.405,31.135,31.215,1800616.0
2011-11-16,30.91,31.04,30.735,30.765,2215912.0
2011-11-17,30.67,30.85,30.44,30.635,2699746.0
2011-11-18,30.53,31.13,30.375,31.11,1857954.0
2011-11-21,30.67,30.88,30.465,30.62,2005666.0
2011-11-22,30.51,30.695,30.42,30.525,1448256.0
2011-11-23,30.325,30.325,30.07,30.135,2192116.0
2011-11-24,30.0,30.035,29.61,29.945,497792.0
2011-11-25,29.84,30.19,29.73,30.1,996468.0
2011-11-28,30.095,30.445,29.905,29.99,1842410.0
2011-11-29,29.97,30.2,29.89,30.025,1005606.0
2011-11-30,30.39,30.81,30.35,30.665,1534376.0
2011-12-01,30.565,30.74,30.43,30.52,2112830.0
2011-12-02,30.71,30.815,30.48,30.635,1700512.0
2011-12-05,30.88,31.285,30.87,31.05,1376488.0
2011-12-06,30.87,31.05,30.445,30.48,2258434.0
2011-12-07,30.56,30.905,30.365,30.83,2361792.0
2011-12-08,30.765,31.235,30.665,30.785,1875098.0
2011-12-09,30.85,31.005,30.66,30.83,1953716.0
2011-12-12,30.675,30.805,30.285,30.685,2140420.0
2011-12-13,30.665,30.805,30.01,30.235,2928200.0
2011-12-14,30.155,30.205,29.645,29.77,2695004.0
2011-12-15,30.095,30.095,28.975,29.295,2498364.0
2011-12-16,29.28,29.905,29.28,29.67,3678634.0
2011-12-19,29.685,30.055,29.505,29.575,1406384.0
2011-12-20,29.91,30.15,29.785,30.03,3396908.0
2011-12-21,29.97,30.25,29.885,30.25,3580822.0
2011-12-22,30.41,30.625,30.295,30.605,2451186.0
2011-12-23,30.565,30.765,30.44,30.63,1254126.0
2011-12-28,30.72,30.74,30.47,30.705,892296.0
2011-12-29,30.58,30.895,30.565,30.81,638488.0
2011-12-30,30.7,31.32,30.685,31.29,1265586.0
2012-01-03,31.43,31.7,30.97,31.105,1731868.0
2012-01-04,31.1,31.22,30.99,31.16,1576422.0
2012-01-05,31.095,31.235,30.775,30.925,1833114.0
2012-01-06,30.94,31.04,30.61,30.785,1388752.0
2012-01-09,30.815,31.085,30.55,31.085,1508174.0
2012-01-10,31.125,31.495,30.865,30.9,1408366.0
2012-01-11,30.8,31.325,30.795,31.27,1313320.0
2012-01-12,31.2,31.235,30.88,30.96,1431740.0
2012-01-13,30.865,30.865,30.285,30.55,1565734.0
2012-01-16,30.51,30.55,29.705,29.78,1000508.0
2012-01-17,29.95,30.455,29.69,30.42,2341838.0
2012-01-18,30.455,30.845,30.45,30.71,1485198.0
2012-01-19,30.94,31.26,30.68,31.04,2579576.0
2012-01-20,30.965,31.23,30.885,31.11,1529574.0
2012-01-23,31.11,31.15,30.545,31.075,1787522.0
2012-01-24,31.23,31.235,29.555,29.615,2705118.0
2012-01-25,29.81,30.14,29.73,29.96,2744284.0
2012-01-26,29.83,30.12,29.685,29.895,1804850.0
2012-01-27,29.88,30.06,29.765,29.79,1795162.0
2012-01-30,29.67,29.72,29.38,29.525,1418540.0
2012-01-31,29.735,29.74,29.34,29.525,2585440.0
2012-02-01,29.765,30.2,29.635,29.955,2399136.0
2012-02-02,30.245,30.335,30.065,30.15,2112056.0
2012-02-03,30.25,30.825,30.24,30.42,1520630.0
2012-02-06,30.45,30.63,30.03,30.115,1784876.0
2012-02-07,30.115,30.295,29.845,30.18,1776814.0
2012-02-08,30.24,30.545,30.045,30.535,2048750.0
2012-02-09,30.38,30.575,30.285,30.53,1464414.0
2012-02-10,30.31,30.375,30.035,30.21,1315734.0
2012-02-13,30.075,30.49,30.075,30.435,1009484.0
2012-02-14,30.345,30.59,30.26,30.55,1521752.0
2012-02-15,30.635,30.665,29.97,30.275,1899514.0
2012-02-16,30.3,30.33,29.87,29.9,2434224.0
2012-02-17,30.02,30.02,29.705,29.86,1828416.0
2012-02-21,29.87,29.9,29.625,29.81,1537896.0
2012-02-22,29.81,30.005,29.67,29.805,1724292.0
2012-02-23,29.9,29.9,29.675,29.865,1665580.0
2012-02-24,29.795,30.19,29.79,30.01,2182090.0
2012-02-27,30.0,30.15,29.85,30.05,1496208.0
2012-02-28,30.01,30.015,29.755,29.855,1483376.0
2012-02-29,29.915,29.92,29.485,29.765,2377536.0
2012-03-01,29.635,30.18,29.59,30.1,1663534.0
2012-03-02,30.155,30.24,29.915,30.015,848560.0
2012-03-05,29.945,30.16,29.765,29.765,946930.0
2012-03-06,29.675,29.745,29.345,29.49,1805006.0
2012-03-07,29.445,29.575,29.23,29.41,1806342.0
2012-03-08,29.505,29.94,29.43,29.885,1501848.0
2012-03-09,30.01,30.045,29.705,29.9,1482368.0
2012-03-12,29.985,29.995,29.79,29.79,1236920.0
2012-03-13,29.82,30.49,29.82,30.49,2056282.0
2012-03-14,30.6,30.665,30.285,30.475,2758390.0
2012-03-15,30.355,31.215,30.355,31.065,4141348.0
2012-03-16,31.05,31.26,30.765,30.795,4860596.0
2012-03-19,30.87,31.125,30.69,30.995,1197516.0
2012-03-20,30.745,30.825,30.235,30.395,1547928.0
2012-03-21,30.41,30.995,30.365,30.95,1299984.0
2012-03-22,30.72,30.865,30.45,30.505,1430258.0
2012-03-23,30.595,30.63,30.43,30.63,961410.0
2012-03-26,30.61,31.64,30.58,31.545,2433384.0
2012-03-27,31.43,31.58,31.185,31.3,1375672.0
2012-03-28,31.2,31.29,30.655,31.17,1899696.0
2012-03-29,31.135,31.135,30.365,31.03,3560138.0
2012-03-30,31.015,31.33,31.01,31.105,969130.0
2012-04-02,31.155,31.395,30.975,31.28,1005056.0
2012-04-03,31.165,31.28,30.645,30.79,1446452.0
2012-04-04,30.525,30.825,30.49,30.685,1149676.0
2012-04-05,30.45,30.65,30.315,30.64,1110666.0
2012-04-09,30.365,30.56,30.265,30.49,773004.0
2012-04-10,30.355,30.515,29.725,29.84,2280836.0
2012-04-11,29.845,30.65,29.845,30.54,1781470.0
2012-04-12,30.48,30.995,30.475,30.91,1125280.0
2012-04-13,30.95,31.075,30.65,30.795,1417486.0
2012-04-16,30.87,31.325,30.87,31.17,1450460.0
2012-04-17,31.23,31.35,30.96,31.2,1245572.0
2012-04-18,31.01,31.43,30.955,31.36,1116504.0
2012-04-19,31.385,31.45,30.98,31.215,1242316.0
2012-04-20,31.28,31.605,31.035,31.44,1936728.0
2012-04-23,31.25,31.35,31.005,31.15,1489006.0
2012-04-24,31.505,32.075,31.42,31.875,3060500.0
2012-04-25,32.075,32.545,32.075,32.485,2185094.0
2012-04-26,32.505,32.98,32.125,32.945,1610766.0
2012-04-27,32.765,33.235,32.735,33.11,2080048.0
2012-04-30,33.035,33.11,32.52,33.075,1958614.0
2012-05-01,33.255,33.68,33.145,33.42,1122606.0
2012-05-02,33.155,33.415,32.935,33.375,1059684.0
2012-05-03,33.425,33.55,32.745,32.81,1550822.0
2012-05-04,32.58,32.765,32.455,32.725,1424104.0
2012-05-07,32.51,32.98,32.47,32.98,1084292.0
2012-05-08,32.73,32.875,32.14,32.255,1812100.0
2012-05-09,32.15,32.19,31.645,31.71,1827540.0
2012-05-10,31.855,32.105,31.61,31.705,1334454.0
2012-05-11,31.75,32.135,31.66,31.79,1054384.0
2012-05-14,31.58,32.43,31.415,32.145,1587888.0
2012-05-15,32.05,32.46,31.905,32.235,1615960.0
2012-05-16,32.255,32.96,32.235,32.455,1738010.0
2012-05-17,32.455,32.47,31.85,32.0,1410368.0
2012-05-18,32.175,32.23,31.54,31.645,1246558.0
2012-05-22,31.95,32.855,31.925,32.725,1951540.0
2012-05-23,32.565,33.03,32.175,32.98,1977894.0
2012-05-24,33.035,33.315,32.745,33.005,1621386.0
2012-05-25,32.91,32.96,32.59,32.785,846110.0
2012-05-28,32.785,32.945,31.815,32.155,674188.0
2012-05-29,32.6,33.24,32.6,33.075,1755290.0
2012-05-30,32.785,32.91,32.595,32.615,1393316.0
2012-05-31,32.49,33.35,32.49,33.14,1752120.0
2012-06-01,32.925,32.925,32.355,32.52,2278718.0
2012-06-04,32.4,32.545,32.035,32.395,2269578.0
2012-06-05,32.29,32.69,32.215,32.55,1581214.0
2012-06-06,32.555,33.125,32.555,32.79,1573150.0
2012-06-07,33.105,33.385,33.0,33.17,1959550.0
2012-06-08,33.15,33.335,32.92,32.975,1155070.0
2012-06-11,33.135,33.355,32.905,32.99,1216750.0
2012-06-12,33.005,33.17,32.735,32.965,3740444.0
2012-06-13,32.72,33.185,32.715,32.97,1995686.0
2012-06-14,33.025,33.025,32.405,32.585,3059556.0
2012-06-15,32.525,33.05,32.525,32.74,3895506.0
2012-06-18,32.645,33.67,32.645,33.595,4899352.0
2012-06-19,33.6,34.16,33.54,34.055,1940138.0
2012-06-20,34.05,34.43,33.82,34.285,1956020.0
2012-06-21,34.255,34.525,33.745,33.8,1781108.0
2012-06-22,33.725,33.99,33.305,33.84,1592122.0
2012-06-25,33.78,33.8,33.505,33.58,1203152.0
2012-06-26,33.56,34.01,33.49,33.65,1282198.0
2012-06-27,33.665,33.895,33.505,33.78,866554.0
2012-06-28,33.52,34.03,33.22,34.0,1021946.0
2012-06-29,34.265,34.265,33.735,33.935,1296856.0
2012-07-03,34.44,34.565,33.895,34.175,1574786.0
2012-07-04,34.175,34.645,34.135,34.43,682824.0
2012-07-05,34.43,34.43,33.735,33.735,2478710.0
2012-07-06,33.73,34.035,33.66,33.915,1820270.0
2012-07-09,33.73,33.93,33.525,33.84,1326258.0
2012-07-10,33.87,34.045,33.63,33.81,1682218.0
2012-07-11,33.88,34.4,33.74,34.2,1978362.0
2012-07-12,34.19,34.215,33.775,34.005,1268986.0
2012-07-13,33.925,34.38,33.92,34.195,918576.0
2012-07-16,34.205,34.31,34.08,34.155,640678.0
2012-07-17,34.29,34.625,34.2,34.535,1290728.0
2012-07-18,34.625,34.77,34.48,34.65,823384.0
2012-07-19,34.6,35.18,34.6,34.995,1221032.0
2012-07-20,34.99,34.99,34.52,34.645,854072.0
2012-07-23,34.23,34.42,33.96,34.23,1120058.0
2012-07-24,34.23,34.825,34.06,34.375,1668804.0
2012-07-25,34.21,34.745,33.935,34.225,1147754.0
2012-07-26,34.6,35.13,34.435,34.96,1533994.0
2012-07-27,35.31,35.31,34.775,34.845,2005328.0
2012-07-30,34.685,34.88,34.625,34.745,1136816.0
2012-07-31,34.91,35.225,34.745,34.87,1169478.0
2012-08-01,35.025,35.03,34.23,34.37,1320366.0
2012-08-02,34.215,34.6,33.74,34.31,1680330.0
2012-08-03,34.645,35.255,34.645,35.08,1269606.0
2012-08-07,35.18,35.345,34.93,35.13,1455266.0
2012-08-08,35.065,35.46,34.86,34.995,1560312.0
2012-08-09,34.995,35.305,34.905,35.16,776492.0
2012-08-10,35.275,35.45,35.175,35.38,831046.0
2012-08-13,35.38,35.515,35.215,35.44,656186.0
2012-08-14,35.68,35.69,35.49,35.535,877556.0
2012-08-15,35.485,35.725,35.435,35.68,712150.0
2012-08-16,35.81,35.86,35.525,35.535,1381824.0
2012-08-17,35.67,36.135,35.65,36.08,1392542.0
2012-08-20,36.02,36.25,36.015,36.15,806652.0
2012-08-21,36.245,36.295,35.795,35.915,1410694.0
2012-08-22,35.855,36.055,35.735,35.79,1475382.0
2012-08-23,35.65,35.73,35.405,35.625,1075482.0
2012-08-24,35.68,35.915,35.57,35.815,934298.0
2012-08-27,35.81,35.875,35.625,35.83,728264.0
2012-08-28,35.725,35.96,35.65,35.765,830210.0
2012-08-29,35.87,35.905,35.61,35.795,970048.0
2012-08-30,35.635,35.885,35.625,35.79,1062870.0
2012-08-31,35.7,35.91,35.55,35.55,1217088.0
2012-09-04,35.515,35.575,35.215,35.365,1069238.0
2012-09-05,35.23,35.405,35.16,35.315,744952.0
2012-09-06,35.26,35.665,35.26,35.595,938982.0
2012-09-07,35.555,35.71,35.425,35.66,1047102.0
2012-09-10,35.665,35.88,35.655,35.76,760562.0
2012-09-11,35.79,36.185,35.715,36.085,1018716.0
2012-09-12,36.215,36.495,35.935,35.94,1515664.0
2012-09-13,36.0,36.0,35.525,35.72,1161902.0
2012-09-14,35.965,36.36,35.76,36.005,1584486.0
2012-09-17,35.96,36.115,35.82,36.015,1085324.0
2012-09-18,36.115,36.35,35.885,36.265,1218678.0
2012-09-19,36.275,36.435,35.955,36.25,1078082.0
2012-09-20,35.795,35.795,34.54,34.61,2874938.0
2012-09-21,34.635,34.69,33.96,34.045,5832876.0
2012-09-24,34.04,34.69,34.04,34.61,1833018.0
2012-09-25,34.695,34.805,34.585,34.74,1439812.0
2012-09-26,34.385,34.77,34.385,34.605,1038480.0
2012-09-27,34.605,34.825,34.34,34.63,1346990.0
2012-09-28,34.36,34.45,34.045,34.43,1600162.0
2012-10-01,34.635,34.705,34.44,34.555,1146424.0
2012-10-02,34.56,34.695,34.44,34.615,837146.0
2012-10-03,34.635,34.79,34.505,34.685,729984.0
2012-10-04,34.75,34.83,34.67,34.73,677222.0
2012-10-05,34.845,35.065,34.73,34.935,866018.0
2012-10-09,34.915,34.93,34.32,34.375,1288370.0
2012-10-10,34.26,34.38,34.14,34.33,1345564.0
2012-10-11,34.29,34.545,34.275,34.445,1205584.0
2012-10-12,34.395,34.535,34.195,34.495,691962.0
2012-10-15,34.435,34.54,34.31,34.54,730772.0
2012-10-16,34.63,35.205,34.625,35.135,876016.0
2012-10-17,35.015,35.03,34.665,34.7,871162.0
2012-10-18,34.67,34.72,34.415,34.63,1749366.0
2012-10-19,34.445,34.73,34.4,34.705,1569086.0
2012-10-22,34.435,34.73,34.4,34.465,977014.0
2012-10-23,33.97,34.465,33.03,34.155,3500798.0
2012-10-24,34.235,34.365,33.97,34.215,1692622.0
2012-10-25,34.305,34.5,34.135,34.215,1315478.0
2012-10-26,34.33,34.385,34.16,34.255,1053902.0
2012-10-29,34.26,34.505,34.115,34.405,394612.0
2012-10-30,34.275,34.475,34.11,34.11,404788.0
2012-10-31,34.16,34.435,34.085,34.135,1564128.0
2012-11-01,34.145,34.675,34.09,34.635,1615934.0
2012-11-02,34.64,34.84,34.425,34.45,1169000.0
2012-11-05,34.42,34.69,34.32,34.655,691904.0
2012-11-06,34.435,34.73,34.405,34.45,832438.0
2012-11-07,34.395,34.395,34.13,34.16,1177536.0
2012-11-08,34.09,34.455,34.085,34.265,1421662.0
2012-11-09,34.265,34.38,34.15,34.19,755894.0
2012-11-12,34.255,34.5,34.135,34.41,630436.0
2012-11-13,34.235,34.69,34.235,34.35,723376.0
2012-11-14,34.41,34.495,33.76,33.855,1393080.0
2012-11-15,33.66,33.84,33.395,33.625,1429232.0
2012-11-16,33.735,33.855,33.265,33.665,1297420.0
2012-11-19,33.835,33.955,33.59,33.72,1707370.0
2012-11-20,33.72,33.805,33.475,33.565,1171338.0
2012-11-21,33.525,33.97,33.495,33.945,940618.0
2012-11-22,34.04,34.685,33.95,34.48,586906.0
2012-11-23,34.515,34.635,34.275,34.575,987100.0
2012-11-26,34.52,34.64,34.345,34.59,1000714.0
2012-11-27,34.67,34.86,34.59,34.83,1450362.0
2012-11-28,34.73,35.115,34.645,35.06,1067284.0
2012-11-29,35.225,35.43,35.06,35.335,1632688.0
2012-11-30,35.325,35.48,35.225,35.36,1530824.0
2012-12-03,35.42,35.525,34.995,35.135,1093950.0
2012-12-04,35.11,35.41,35.04,35.21,943430.0
2012-12-05,35.305,35.715,35.23,35.395,1458002.0
2012-12-06,35.715,35.715,35.155,35.605,1573248.0
2012-12-07,35.51,36.165,35.385,36.04,2074266.0
2012-12-10,35.86,36.315,35.855,36.06,1733806.0
2012-12-11,36.13,36.245,35.79,35.915,1386276.0
2012-12-12,36.07,36.08,35.665,35.74,1568244.0
2012-12-13,35.58,35.85,35.58,35.8,1304274.0
2012-12-14,35.635,35.885,35.375,35.59,1361120.0
2012-12-17,35.62,35.83,35.41,35.76,1217758.0
2012-12-18,35.71,36.205,35.57,36.14,1544886.0
2012-12-19,36.21,36.32,35.9,35.94,1655498.0
2012-12-20,35.925,36.135,35.825,36.03,1140982.0
2012-12-21,36.055,36.21,35.81,36.01,3641686.0
2012-12-24,36.055,36.12,35.77,35.965,480558.0
2012-12-27,35.715,35.99,35.52,35.99,717586.0
2012-12-28,35.815,36.035,35.675,35.755,472140.0
2012-12-31,35.61,36.02,35.59,35.905,716336.0
2013-01-02,36.01,36.44,35.925,36.08,1648498.0
2013-01-03,36.17,36.17,35.885,36.025,1251530.0
2013-01-04,35.87,36.1,35.775,36.0,1585978.0
2013-01-07,35.925,36.14,35.81,36.03,1963432.0
2013-01-08,35.955,36.185,35.905,36.105,1138654.0
2013-01-09,35.95,36.565,35.95,36.3,1251792.0
2013-01-10,36.39,36.72,36.335,36.585,1729452.0
2013-01-11,36.565,37.01,36.47,36.87,1023168.0
2013-01-14,36.96,37.155,36.875,36.975,1468238.0
2013-01-15,36.775,37.315,36.775,37.215,1236106.0
2013-01-16,37.055,37.54,36.975,37.36,836874.0
2013-01-17,37.36,37.53,37.205,37.28,3966874.0
2013-01-18,37.4,37.865,37.35,37.57,1316726.0
2013-01-21,37.72,37.98,37.515,37.665,415500.0
2013-01-22,37.52,37.6,37.0,37.27,1363874.0
2013-01-23,37.245,37.355,37.125,37.22,1532726.0
2013-01-24,37.32,37.785,37.185,37.6,1795510.0
2013-01-25,37.76,38.235,37.67,37.98,1171038.0
2013-01-28,38.155,38.23,37.92,37.96,1095750.0
2013-01-29,37.865,38.27,37.86,38.115,1236578.0
2013-01-30,38.275,38.275,37.76,37.94,1172552.0
2013-01-31,38.045,38.06,37.725,38.05,1237674.0
2013-02-01,38.015,38.145,37.98,38.04,1124010.0
2013-02-04,37.535,38.135,37.49,37.82,1128078.0
2013-02-05,37.86,38.24,37.855,37.955,1184714.0
2013-02-06,37.955,38.31,37.945,38.235,815086.0
2013-02-07,38.31,38.545,38.13,38.25,1296192.0
2013-02-08,38.245,38.88,38.245,38.88,1079600.0
2013-02-11,38.775,39.39,38.775,39.075,948450.0
2013-02-12,39.07,39.575,39.07,39.31,894314.0
2013-02-13,39.53,39.66,39.27,39.525,764284.0
2013-02-14,39.425,39.62,39.28,39.48,822236.0
2013-02-15,39.435,40.065,39.435,39.98,1080536.0
2013-02-19,39.975,40.545,39.745,40.345,1839624.0
2013-02-20,40.475,40.515,39.855,39.995,1842388.0
2013-02-21,39.96,40.095,39.75,39.805,1257854.0
2013-02-22,39.815,40.125,39.685,39.765,1196456.0
2013-02-25,39.89,40.445,39.705,39.705,1220976.0
2013-02-26,39.985,40.045,39.6,40.035,1120330.0
2013-02-27,39.91,40.635,39.905,40.415,1878728.0
2013-02-28,40.68,41.705,40.66,41.6,1896160.0
2013-03-01,41.655,41.655,41.075,41.285,1185988.0
2013-03-04,41.105,42.19,40.905,41.96,1454724.0
2013-03-05,42.105,42.49,41.48,41.575,2143288.0
2013-03-06,41.66,42.025,41.46,41.48,972780.0
2013-03-07,41.495,41.5,41.185,41.25,1288624.0
2013-03-08,41.265,41.695,41.035,41.26,1153072.0
2013-03-11,41.07,41.435,40.98,41.14,979582.0
2013-03-12,41.145,41.355,41.04,41.145,850482.0
2013-03-13,41.205,41.205,40.855,40.91,993916.0
2013-03-14,40.905,41.2,40.63,41.145,1025866.0
2013-03-15,41.06,41.48,40.64,40.71,2689490.0
2013-03-18,40.57,40.785,40.195,40.33,969364.0
2013-03-19,40.31,40.62,39.92,40.055,1946520.0
2013-03-20,40.15,40.48,39.93,40.47,1365160.0
2013-03-21,40.34,40.345,39.425,39.445,1634758.0
2013-03-22,39.4,40.135,39.28,39.71,1207448.0
2013-03-25,40.09,40.43,39.425,39.45,931994.0
2013-03-26,39.41,39.92,39.32,39.85,891860.0
2013-03-27,39.77,40.13,39.485,39.91,1297856.0
2013-03-28,39.895,40.75,39.86,40.75,1425704.0
2013-04-01,40.71,40.75,39.955,40.015,964704.0
2013-04-02,40.17,40.725,40.02,40.1,1082576.0
2013-04-03,40.21,40.295,39.29,39.345,1600152.0
2013-04-04,39.235,39.5,38.95,39.105,1409086.0
2013-04-05,38.73,39.25,38.255,39.25,1930402.0
2013-04-08,39.23,39.485,39.105,39.27,1174064.0
2013-04-09,39.39,39.39,38.97,39.155,1406050.0
2013-04-10,39.285,39.61,39.21,39.52,1413096.0
2013-04-11,39.355,39.565,39.17,39.42,1358962.0
2013-04-12,39.335,39.69,39.24,39.555,805884.0
2013-04-15,39.585,39.905,39.035,39.25,1573202.0
2013-04-16,39.075,40.01,39.075,39.51,1660516.0
2013-04-17,39.365,39.47,38.71,38.94,1650134.0
2013-04-18,39.04,39.145,38.59,38.71,1535230.0
2013-04-19,38.57,39.385,38.56,39.305,1139234.0
2013-04-22,39.21,39.39,38.755,38.97,1992806.0
2013-04-23,38.91,39.185,38.44,38.71,1968116.0
2013-04-24,38.71,39.205,38.705,39.065,1517586.0
2013-04-25,39.105,39.24,38.96,39.11,1644358.0
2013-04-26,39.18,39.23,38.865,38.92,1089128.0
2013-04-29,38.985,39.265,38.945,39.07,910204.0
2013-04-30,38.94,39.415,38.7,39.365,1802718.0
2013-05-01,39.54,39.665,38.79,38.83,1223602.0
2013-05-02,39.02,39.485,38.89,39.295,978848.0
2013-05-03,39.51,40.285,39.505,39.735,1645364.0
2013-05-06,39.905,40.54,39.81,40.175,1977358.0
2013-05-07,40.255,40.55,40.175,40.505,1762154.0
2013-05-08,40.385,40.755,40.26,40.705,1830872.0
2013-05-09,40.715,40.9,40.515,40.665,1253874.0
2013-05-10,40.785,41.1,40.68,40.89,1261594.0
2013-05-13,40.88,41.04,40.445,40.755,1208824.0
2013-05-14,40.65,41.455,40.65,41.4,1258416.0
2013-05-15,41.24,41.485,41.015,41.185,1397696.0
2013-05-16,41.185,41.525,41.11,41.345,1333974.0
2013-05-17,41.23,42.29,41.12,42.175,1620730.0
2013-05-21,42.26,42.93,42.105,42.215,1286296.0
2013-05-22,42.495,42.885,42.23,42.295,1712148.0
2013-05-23,42.01,42.01,41.475,41.6,1690602.0
2013-05-24,41.44,41.77,41.385,41.71,1150632.0
2013-05-27,41.63,41.695,41.445,41.565,332726.0
2013-05-28,42.02,42.305,41.755,41.995,2564756.0
2013-05-29,41.78,42.125,41.32,41.965,906714.0
2013-05-30,41.965,42.365,41.965,42.29,1305578.0
2013-05-31,42.25,42.845,41.88,41.99,2378220.0
2013-06-03,41.985,42.205,41.79,42.115,1191930.0
2013-06-04,42.185,42.535,41.99,42.155,1234664.0
2013-06-05,41.745,41.925,40.75,40.84,2251000.0
2013-06-06,40.765,41.095,40.275,40.82,2164056.0
2013-06-07,40.815,41.2,40.315,40.82,1009352.0
2013-06-10,40.77,40.87,40.425,40.6,955426.0
2013-06-11,40.295,40.815,39.96,40.25,1763982.0
2013-06-12,40.375,40.53,39.89,40.115,1037544.0
2013-06-13,39.89,40.655,39.67,40.515,1010996.0
2013-06-14,40.705,40.705,39.99,40.025,960250.0
2013-06-17,40.115,40.26,39.79,39.945,1238292.0
2013-06-18,40.06,40.665,39.99,40.57,1685738.0
2013-06-19,40.56,40.62,40.12,40.25,830306.0
2013-06-20,39.885,40.195,39.76,39.855,1374732.0
2013-06-21,39.94,40.075,39.645,39.815,4137626.0
2013-06-24,39.67,39.79,39.295,39.505,983052.0
2013-06-25,39.57,40.375,39.43,40.37,955820.0
2013-06-26,40.475,41.07,40.395,40.69,985116.0
2013-06-27,40.975,41.09,40.76,40.84,769960.0
2013-06-28,40.87,41.27,40.68,41.035,912132.0
2013-07-02,41.035,41.64,40.94,41.495,875344.0
2013-07-03,41.475,41.475,40.595,41.1,754346.0
2013-07-04,40.92,41.575,40.92,41.3,348428.0
2013-07-05,41.375,41.735,41.335,41.46,668372.0
2013-07-08,41.075,41.42,40.86,41.165,921360.0
2013-07-09,41.16,41.67,40.88,41.65,1066066.0
2013-07-10,41.38,41.525,41.205,41.455,724882.0
2013-07-11,41.735,41.875,41.405,41.68,814972.0
2013-07-12,41.835,42.53,41.775,42.05,1240232.0
2013-07-15,42.075,42.495,42.075,42.145,792174.0
2013-07-16,42.395,42.415,41.78,41.82,941134.0
2013-07-17,42.12,42.51,41.88,42.27,1077504.0
2013-07-18,42.195,42.605,42.11,42.215,1487310.0
2013-07-19,42.075,42.525,42.075,42.295,2181054.0
2013-07-22,42.235,42.46,41.97,42.1,752140.0
2013-07-23,41.875,42.07,40.72,40.75,1476974.0
2013-07-24,41.145,41.15,40.62,41.065,1366002.0
2013-07-25,41.065,41.45,40.835,41.275,878176.0
2013-07-26,41.125,41.475,41.08,41.37,981792.0
2013-07-29,41.25,41.625,41.25,41.495,780402.0
2013-07-30,41.57,41.75,41.45,41.54,1166864.0
2013-07-31,41.83,41.93,41.08,41.14,1176118.0
2013-08-01,41.57,42.005,41.405,41.8,824146.0
2013-08-02,41.675,41.975,41.66,41.82,661672.0
2013-08-06,41.495,41.52,41.1,41.195,1288384.0
2013-08-07,41.08,41.18,40.865,41.065,752810.0
2013-08-08,41.535,41.535,40.88,41.15,718736.0
2013-08-09,41.08,41.13,40.375,40.695,1083478.0
2013-08-12,40.61,40.81,40.415,40.6,414682.0
2013-08-13,40.61,41.125,40.555,41.025,618862.0
2013-08-14,40.98,41.065,40.54,40.565,665478.0
2013-08-15,40.195,40.455,39.995,40.36,699922.0
2013-08-16,40.425,40.78,40.315,40.7,509832.0
2013-08-19,40.53,40.61,40.255,40.415,656396.0
2013-08-20,40.455,40.555,40.17,40.215,806952.0
2013-08-21,40.195,40.405,39.39,39.785,1420354.0
2013-08-22,39.89,40.475,39.87,40.375,867700.0
2013-08-23,40.575,40.64,40.3,40.54,445228.0
2013-08-26,40.58,40.62,40.235,40.27,672760.0
2013-08-27,39.755,39.95,39.35,39.425,1478374.0
2013-08-28,39.45,39.785,39.275,39.73,650506.0
2013-08-29,39.73,40.15,39.71,40.015,590112.0
2013-08-30,39.95,40.115,39.53,39.585,828332.0
2013-09-03,39.87,40.135,39.61,39.91,779170.0
2013-09-04,39.8,40.28,39.735,40.235,743992.0
2013-09-05,40.365,40.585,40.335,40.56,1075832.0
2013-09-06,40.72,40.72,40.305,40.38,940456.0
2013-09-09,40.255,40.385,39.93,40.175,485208.0
2013-09-10,40.355,40.385,40.13,40.245,790802.0
2013-09-11,40.28,40.585,40.065,40.54,734666.0
2013-09-12,40.44,40.585,40.33,40.57,627010.0
2013-09-13,40.65,40.88,40.59,40.76,964360.0
2013-09-16,40.845,41.595,40.845,41.455,1305322.0
2013-09-17,41.36,41.555,41.15,41.47,731340.0
2013-09-18,41.395,42.035,41.375,41.88,1407858.0
2013-09-19,41.85,42.345,41.82,42.27,1542900.0
2013-09-20,42.455,42.475,41.885,41.885,2808502.0
2013-09-23,41.98,42.135,41.765,41.95,671098.0
2013-09-24,41.89,42.095,41.78,41.895,637778.0
2013-09-25,41.965,42.0,41.205,41.36,1062358.0
2013-09-26,41.365,41.985,41.305,41.885,1114716.0
2013-09-27,41.76,42.305,41.67,42.135,696710.0
2013-09-30,41.78,42.375,41.535,42.005,941808.0
2013-10-01,42.265,42.75,41.88,42.67,1027200.0
2013-10-02,42.31,43.07,42.28,43.065,1267706.0
2013-10-03,43.18,43.185,42.075,42.585,1009282.0
2013-10-04,42.3,42.84,42.175,42.665,685232.0
2013-10-07,42.485,43.245,42.34,43.16,737070.0
2013-10-08,43.19,43.37,42.98,43.185,906994.0
2013-10-09,43.205,43.66,43.2,43.44,1171124.0
2013-10-10,43.705,44.27,43.675,44.21,1230862.0
2013-10-11,44.21,44.27,43.91,44.065,676440.0
2013-10-15,43.76,43.975,43.565,43.895,581452.0
2013-10-16,43.43,43.97,43.43,43.88,615904.0
2013-10-17,43.725,43.79,43.435,43.785,612160.0
2013-10-18,43.7,44.27,43.635,44.205,779574.0
2013-10-21,44.27,44.27,43.82,44.23,891176.0
2013-10-22,44.27,44.35,43.97,44.17,920336.0
2013-10-23,45.275,46.765,44.735,46.115,3405384.0
2013-10-24,46.485,46.555,46.185,46.465,1107722.0
2013-10-25,46.385,46.575,46.175,46.355,961794.0
2013-10-28,46.28,46.46,45.86,45.89,1127838.0
2013-10-29,46.28,46.32,45.925,46.32,1522226.0
2013-10-30,46.28,46.42,45.98,46.185,812946.0
2013-10-31,46.28,46.53,46.025,46.1,1300986.0
2013-11-01,46.475,47.08,46.16,46.63,903044.0
2013-11-04,46.59,47.05,46.305,46.52,801894.0
2013-11-05,46.61,46.615,46.34,46.425,856824.0
2013-11-06,46.74,46.755,46.38,46.66,933650.0
2013-11-07,46.885,47.2,46.61,46.88,1014122.0
2013-11-08,47.065,47.31,46.985,47.045,844882.0
2013-11-11,47.06,47.47,47.02,47.17,486074.0
2013-11-12,47.105,47.365,47.04,47.205,1170716.0
2013-11-13,47.175,47.655,47.105,47.17,1274354.0
2013-11-14,47.205,47.615,47.17,47.3,1150854.0
2013-11-15,47.625,47.625,47.22,47.23,1109712.0
2013-11-18,47.29,47.62,47.115,47.325,1092972.0
2013-11-19,47.205,47.47,46.65,46.695,1063514.0
2013-11-20,46.875,47.145,46.735,47.065,699572.0
2013-11-21,47.09,47.525,47.085,47.395,1222108.0
2013-11-22,47.325,48.17,47.255,47.84,658700.0
2013-11-25,47.805,48.455,47.805,48.135,901834.0
2013-11-26,48.135,48.175,47.265,47.265,1155342.0
2013-11-27,47.5,47.975,47.435,47.735,529836.0
2013-11-28,47.79,48.145,47.66,47.69,393946.0
2013-11-29,47.75,48.57,47.7,48.095,575414.0
2013-12-02,49.075,49.54,48.31,49.485,1014814.0
2013-12-03,49.695,50.065,48.295,48.585,1221882.0
2013-12-04,48.69,48.8,47.715,47.825,1024443.0
2013-12-05,47.705,48.415,47.49,47.835,1342720.0
2013-12-06,48.25,48.775,47.865,48.64,728513.0
2013-12-09,48.775,49.075,48.25,48.365,564813.0
2013-12-10,48.205,48.35,47.91,48.105,1068259.0
2013-12-11,48.105,48.195,46.51,46.57,1347116.0
2013-12-12,46.61,47.345,46.145,47.175,984108.0
2013-12-13,47.37,47.42,46.46,46.935,878946.0
2013-12-16,47.09,47.435,46.92,47.25,867991.0
2013-12-17,47.575,47.575,46.715,46.99,703986.0
2013-12-18,47.095,48.115,47.055,48.065,919739.0
2013-12-19,48.08,48.655,48.065,48.6,971329.0
2013-12-20,48.84,49.195,48.365,48.365,2244707.0
2013-12-23,48.685,48.88,48.3,48.745,467135.0
2013-12-24,48.96,49.025,48.605,48.8,248567.0
2013-12-27,49.27,49.425,48.77,48.995,381552.0
2013-12-30,48.88,49.1,48.63,48.705,401874.0
2013-12-31,48.695,49.195,48.685,48.92,316497.0
2014-01-02,48.685,48.945,48.485,48.665,465746.0
2014-01-03,48.8,48.825,48.31,48.535,425044.0
2014-01-06,48.485,48.64,47.785,47.88,726583.0
2014-01-07,48.075,48.33,48.015,48.13,755943.0
2014-01-08,48.04,48.13,46.92,47.365,833895.0
2014-01-09,47.385,47.58,46.75,47.315,759737.0
2014-01-10,47.655,48.155,47.46,47.975,872489.0
2014-01-13,47.985,48.14,47.385,47.525,521603.0
2014-01-14,47.66,47.845,47.025,47.09,1095608.0
2014-01-15,47.25,48.275,47.175,48.25,877733.0
2014-01-16,47.765,47.95,46.88,47.37,1755778.0
2014-01-17,47.175,47.575,47.04,47.32,718659.0
2014-01-20,47.225,48.025,47.095,47.75,242268.0
2014-01-21,47.865,47.905,47.42,47.565,595547.0
2014-01-22,47.565,48.13,47.385,47.995,1319280.0
2014-01-23,47.92,48.695,47.88,48.225,796870.0
2014-01-24,47.93,48.38,46.775,46.795,1089297.0
2014-01-27,46.795,47.13,46.58,46.815,781533.0
2014-01-28,46.78,47.17,46.595,46.675,813304.0
2014-01-29,46.48,47.51,46.1,46.92,970917.0
2014-01-30,47.195,48.18,47.065,47.935,1008500.0
2014-01-31,46.675,48.155,46.265,48.155,1452691.0
2014-02-03,48.29,48.63,47.215,47.425,1010936.0
2014-02-04,47.45,48.055,47.315,47.92,1068250.0
2014-02-05,47.635,48.105,47.305,48.01,1029964.0
2014-02-06,47.825,48.8,47.785,48.52,1626331.0
2014-02-07,48.785,49.155,48.26,49.005,1293633.0
2014-02-10,49.19,49.195,48.75,49.075,710634.0
2014-02-11,49.045,49.535,48.955,49.32,902921.0
2014-02-12,49.575,49.915,49.3,49.845,722329.0
2014-02-13,49.81,50.075,49.35,49.885,779346.0
2014-02-14,49.64,50.28,49.535,49.98,699286.0
2014-02-18,49.915,50.085,49.375,49.505,720950.0
2014-02-19,49.415,50.06,49.275,49.8,751557.0
2014-02-20,49.885,50.07,49.48,49.98,1603075.0
2014-02-21,49.98,50.24,49.93,50.07,703413.0
2014-02-24,50.085,50.6,50.075,50.295,534551.0
2014-02-25,50.35,50.35,49.86,49.865,577143.0
2014-02-26,50.075,50.48,49.965,50.35,922771.0
2014-02-27,50.49,50.675,50.18,50.425,982281.0
2014-02-28,50.325,51.07,50.2,50.535,997427.0
2014-03-03,50.285,50.835,50.045,50.35,817972.0
2014-03-04,50.625,50.73,50.335,50.345,737725.0
2014-03-05,50.37,50.585,50.245,50.4,830508.0
2014-03-06,50.4,50.545,50.175,50.295,515003.0
2014-03-07,50.65,50.685,50.18,50.44,568710.0
2014-03-10,50.325,50.75,50.285,50.635,586750.0
2014-03-11,50.62,50.79,50.4,50.54,697338.0
2014-03-12,50.735,51.615,50.735,51.525,693831.0
2014-03-13,51.655,51.655,50.58,50.735,1305486.0
2014-03-14,50.62,50.805,50.255,50.27,651495.0
2014-03-17,50.385,51.04,50.305,50.795,526895.0
2014-03-18,50.935,51.505,50.905,51.415,737198.0
2014-03-19,51.505,51.57,51.1,51.21,696343.0
2014-03-20,51.04,51.335,50.79,50.97,1044421.0
2014-03-21,50.635,50.96,50.39,50.39,1845686.0
2014-03-24,50.62,50.92,49.94,50.22,671360.0
2014-03-25,50.67,50.69,49.905,50.4,607852.0
2014-03-26,50.67,50.69,49.71,49.725,663678.0
2014-03-27,50.075,50.085,49.2,49.34,718378.0
2014-03-28,49.475,50.085,49.41,49.825,550227.0
2014-03-31,50.045,50.625,49.92,50.375,616437.0
2014-04-01,50.475,50.775,50.335,50.515,572048.0
2014-04-02,50.56,50.82,50.335,50.58,815097.0
2014-04-03,50.57,50.82,49.705,50.27,1322059.0
2014-04-04,50.27,50.31,49.68,49.815,951576.0
2014-04-07,49.55,49.85,48.885,49.045,1419678.0
2014-04-08,49.085,49.75,48.82,49.66,1241526.0
2014-04-09,49.645,49.85,49.255,49.41,1154380.0
2014-04-10,49.46,49.5,48.755,48.94,1262633.0
2014-04-11,48.735,48.98,48.525,48.68,1034158.0
2014-04-14,48.98,49.145,48.39,49.03,1242633.0
2014-04-15,49.125,49.83,48.91,49.38,1412535.0
2014-04-16,49.4,50.375,49.4,50.345,1181079.0
2014-04-17,50.345,50.815,50.11,50.65,1099588.0
2014-04-21,50.65,51.27,50.61,51.08,931204.0
2014-04-22,51.1,51.69,51.09,51.56,1251721.0
2014-04-23,52.5,52.965,51.405,51.405,1739571.0
2014-04-24,51.485,51.83,50.945,51.755,1805051.0
2014-04-25,51.47,51.74,51.325,51.69,1317113.0
2014-04-28,51.89,52.17,51.545,52.02,1024042.0
2014-04-29,51.68,52.03,51.31,51.31,1312550.0
2014-04-30,51.225,52.17,51.22,52.07,1379257.0
2014-05-01,52.235,52.43,51.845,51.935,802105.0
2014-05-02,52.03,52.3,51.805,51.915,840031.0
2014-05-05,51.915,52.085,51.465,51.655,861069.0
2014-05-06,51.52,51.57,51.13,51.235,587508.0
2014-05-07,51.18,52.08,51.105,51.805,1073564.0
2014-05-08,51.765,52.33,51.65,51.975,833055.0
2014-05-09,52.215,52.46,51.95,52.015,1090238.0
2014-05-12,52.135,52.995,52.13,52.905,1065994.0
2014-05-13,52.8,53.005,52.475,52.605,506273.0
2014-05-14,52.615,52.68,52.225,52.305,431732.0
2014-05-15,52.42,52.46,51.65,51.915,674127.0
2014-05-16,51.94,52.255,51.73,52.105,584242.0
2014-05-20,52.28,52.51,51.935,52.145,603971.0
2014-05-21,52.32,52.745,52.225,52.67,588316.0
2014-05-22,52.515,52.965,52.3,52.605,502959.0
2014-05-23,52.68,52.875,52.43,52.815,535702.0
2014-05-26,52.865,53.035,52.72,52.89,125140.0
2014-05-27,52.84,53.18,52.565,52.81,541352.0
2014-05-28,52.71,53.14,52.665,52.995,600145.0
2014-05-29,52.985,53.285,52.735,53.125,625508.0
2014-05-30,53.11,53.435,52.985,53.335,763580.0
2014-06-02,53.45,54.0,53.385,53.725,471036.0
2014-06-03,53.605,54.01,53.49,53.855,407079.0
2014-06-04,53.805,53.995,53.48,53.865,669552.0
2014-06-05,53.975,54.24,53.48,54.04,831015.0
2014-06-06,54.06,54.8,54.06,54.8,475741.0
2014-06-09,55.035,55.075,54.72,54.865,404753.0
2014-06-10,54.75,55.18,54.75,55.07,892063.0
2014-06-11,54.955,55.075,54.7,54.97,628133.0
2014-06-12,54.83,54.945,54.15,54.84,553262.0
2014-06-13,54.83,55.62,54.775,55.315,457065.0
2014-06-16,55.5,56.32,55.355,56.02,844069.0
2014-06-17,56.265,56.265,55.305,55.315,1004451.0
2014-06-18,55.58,55.775,55.37,55.735,522481.0
2014-06-19,55.735,55.93,55.465,55.615,542075.0
2014-06-20,55.525,55.75,55.29,55.59,2573898.0
2014-06-23,55.595,55.605,54.92,55.11,933499.0
2014-06-24,54.96,55.33,54.775,54.775,591384.0
2014-06-25,54.75,55.555,54.71,55.395,653342.0
2014-06-26,55.45,56.16,55.315,55.97,982014.0
2014-06-27,56.015,56.15,55.49,55.915,560733.0
2014-06-30,56.33,56.86,56.015,56.5,916454.0
2014-07-02,56.94,57.35,56.625,57.03,912046.0
2014-07-03,57.2,57.365,56.63,56.665,705980.0
2014-07-04,56.91,57.285,56.825,57.005,299773.0
2014-07-07,56.99,57.005,56.43,56.98,808906.0
2014-07-08,56.78,57.03,56.21,56.77,918683.0
2014-07-09,56.99,57.56,56.65,57.535,774753.0
2014-07-10,56.78,57.24,56.655,56.69,1155450.0
2014-07-11,56.91,57.435,56.655,57.365,562970.0
2014-07-14,57.56,57.77,57.105,57.405,648627.0
2014-07-15,57.365,57.87,57.2,57.73,742579.0
2014-07-16,57.885,58.62,57.86,58.17,962727.0
2014-07-17,58.405,59.19,58.17,58.43,1046662.0
2014-07-18,58.375,59.56,58.375,59.495,740256.0
2014-07-21,59.93,59.93,59.18,59.39,793061.0
2014-07-22,60.66,60.93,60.13,60.565,1463919.0
2014-07-23,60.725,60.955,60.11,60.245,1473781.0
2014-07-24,60.37,60.425,59.57,59.57,1325241.0
2014-07-25,59.825,60.5,59.58,60.26,956194.0
2014-07-28,60.45,60.475,59.855,60.14,770496.0
2014-07-29,60.245,60.37,59.675,59.735,935054.0
2014-07-30,59.765,60.18,59.635,60.14,1271750.0
2014-07-31,60.065,60.18,59.21,59.34,1172861.0
2014-08-01,59.35,60.025,58.44,58.705,1679328.0
2014-08-05,59.295,59.385,58.7,58.91,1645052.0
2014-08-06,58.65,58.935,58.355,58.74,882847.0
2014-08-07,58.97,59.32,58.51,58.725,1008684.0
2014-08-08,58.87,59.26,58.43,59.145,709759.0
2014-08-11,59.17,60.045,59.17,59.595,932815.0
2014-08-12,59.455,60.02,59.43,59.66,652354.0
2014-08-13,59.83,60.035,59.56,59.815,546238.0
2014-08-14,59.96,60.57,59.88,60.545,697272.0
2014-08-15,60.54,60.725,59.775,60.385,788407.0
2014-08-18,60.655,60.915,60.645,60.815,612023.0
2014-08-19,60.915,61.16,60.75,61.075,592113.0
2014-08-20,61.035,62.125,60.93,62.07,713029.0
2014-08-21,62.12,62.365,61.745,61.75,630298.0
2014-08-22,61.71,62.175,61.55,61.98,391104.0
2014-08-25,62.275,62.755,61.875,62.54,514700.0
2014-08-26,62.795,63.095,62.655,62.67,705561.0
2014-08-27,62.575,62.655,61.925,62.64,647560.0
2014-08-28,62.385,63.415,62.38,63.21,771189.0
2014-08-29,63.47,63.805,62.875,63.575,681261.0
2014-09-02,64.095,64.4,63.725,64.4,996996.0
2014-09-03,64.48,65.21,64.48,64.855,875499.0
2014-09-04,65.075,65.595,64.83,65.205,999948.0
2014-09-05,65.335,65.565,65.115,65.27,653363.0
2014-09-08,65.28,66.035,65.255,65.9,690721.0
2014-09-09,66.095,66.6,65.955,65.965,1044540.0
2014-09-10,66.085,66.085,65.09,65.32,994244.0
2014-09-11,65.48,65.63,65.26,65.5,1408650.0
2014-09-12,65.555,66.095,65.54,65.79,1090052.0
2014-09-15,66.03,66.03,65.05,65.425,740224.0
2014-09-16,65.31,66.135,65.165,65.925,1270353.0
2014-09-17,65.99,66.665,65.875,66.43,960930.0
2014-09-18,66.725,67.065,66.48,66.975,916562.0
2014-09-19,66.97,67.26,66.045,66.355,3362151.0
2014-09-22,66.805,67.335,65.775,65.915,1293526.0
2014-09-23,65.54,65.71,64.77,65.22,1221501.0
2014-09-24,65.26,65.59,63.865,64.855,1734757.0
2014-09-25,64.95,64.95,63.93,63.945,1315377.0
2014-09-26,63.7,65.295,63.7,65.125,963433.0
2014-09-29,65.05,65.125,64.39,64.86,1003035.0
2014-09-30,64.835,65.7,64.355,64.935,1328517.0
2014-10-01,64.52,64.655,63.18,63.45,1177400.0
2014-10-02,63.54,63.7,61.805,63.03,2070494.0
2014-10-03,63.605,65.17,63.545,64.65,1278786.0
2014-10-06,65.025,65.105,63.45,63.475,1415883.0
2014-10-07,63.26,63.39,61.425,61.465,1763784.0
2014-10-08,61.25,61.97,60.525,61.905,1708419.0
2014-10-09,61.93,61.96,60.51,60.845,2138945.0
2014-10-10,60.46,60.755,58.085,59.005,2240624.0
2014-10-14,57.615,58.975,56.75,57.83,1868579.0
2014-10-15,57.125,57.78,56.195,57.57,1766439.0
2014-10-16,57.02,59.585,56.76,58.72,2265057.0
2014-10-17,59.865,60.605,59.62,60.11,1924017.0
2014-10-20,60.11,60.72,59.31,60.425,1302954.0
2014-10-21,61.095,61.89,60.125,61.805,2058812.0
2014-10-22,63.295,63.31,61.225,61.4,2096751.0
2014-10-23,62.36,63.235,61.88,62.65,1796926.0
2014-10-24,62.935,63.26,61.995,63.105,929126.0
2014-10-27,62.895,63.585,62.535,63.25,680932.0
2014-10-28,63.31,63.955,63.09,63.905,680674.0
2014-10-29,64.265,64.265,62.975,63.44,725911.0
2014-10-30,63.505,64.37,63.055,63.84,1374176.0
2014-10-31,64.64,65.165,64.52,64.895,1461950.0
2014-11-03,65.295,65.295,63.83,63.915,1156494.0
2014-11-04,63.905,64.305,63.36,64.045,857410.0
2014-11-05,64.085,64.83,63.865,64.29,1169923.0
2014-11-06,64.42,65.01,64.33,64.72,1338133.0
2014-11-07,64.495,65.05,64.15,64.445,960984.0
2014-11-10,64.68,65.615,64.565,65.49,796457.0
2014-11-11,65.54,66.405,65.435,65.595,722177.0
2014-11-12,65.475,66.37,65.09,66.37,1202699.0
2014-11-13,66.395,67.025,66.015,66.12,875258.0
2014-11-14,66.07,66.24,65.09,65.71,743741.0
2014-11-17,65.35,66.38,65.325,65.325,1025120.0
2014-11-18,65.735,65.86,65.255,65.465,1133125.0
2014-11-19,65.835,66.215,65.54,66.015,897556.0
2014-11-20,65.825,66.275,65.465,66.265,1022143.0
2014-11-21,66.35,66.68,65.94,66.16,707463.0
2014-11-24,66.48,67.15,66.305,66.96,1168720.0
2014-11-25,67.01,68.715,66.895,68.065,1838063.0
2014-11-26,68.235,68.405,67.825,68.4,815525.0
2014-11-27,68.6,70.235,68.4,69.42,604270.0
2014-11-28,69.1,69.1,66.02,66.34,1850552.0
2014-12-01,65.745,65.745,62.265,62.96,3169992.0
2014-12-02,63.455,64.47,63.455,63.89,1661064.0
2014-12-03,64.11,64.985,63.97,64.87,989993.0
2014-12-04,64.765,64.925,62.965,63.36,1408157.0
2014-12-05,64.36,64.365,63.22,63.385,949429.0
2014-12-08,63.325,63.335,61.54,62.505,1791532.0
2014-12-09,60.925,62.915,60.835,62.915,1533902.0
2014-12-10,62.68,62.685,59.76,60.32,1636617.0
2014-12-11,60.21,62.055,60.19,60.795,1710073.0
2014-12-12,60.075,61.26,60.04,60.35,1110089.0
2014-12-15,60.71,61.335,60.245,61.08,1603044.0
2014-12-16,60.655,63.89,60.59,62.75,1944058.0
2014-12-17,62.865,64.285,62.05,64.04,1148246.0
2014-12-18,64.99,65.04,63.095,64.04,1837662.0
2014-12-19,64.43,64.595,63.155,63.43,4321822.0
2014-12-22,63.965,64.54,63.53,64.45,1045273.0
2014-12-23,64.72,65.75,64.34,65.62,753855.0
2014-12-24,65.95,66.04,65.425,65.43,410889.0
2014-12-29,65.39,66.365,65.13,66.055,826507.0
2014-12-30,65.905,66.4,65.53,65.775,601690.0
2014-12-31,66.06,66.325,65.405,65.56,527545.0
2015-01-02,66.04,66.66,65.16,65.735,692191.0
2015-01-05,65.155,65.45,63.49,63.66,1390676.0
2015-01-06,63.285,63.565,62.295,63.185,1408219.0
2015-01-07,63.815,64.045,63.185,63.43,992406.0
2015-01-08,64.22,65.545,63.8,65.34,1109397.0
2015-01-09,65.235,65.62,64.76,65.04,983024.0
2015-01-12,64.725,64.815,63.85,64.72,1232979.0
2015-01-13,64.49,65.35,63.565,64.155,1354149.0
2015-01-14,63.5,64.315,63.235,64.18,1048137.0
2015-01-15,64.17,64.72,63.695,64.415,1039146.0
2015-01-16,64.045,65.38,64.045,65.375,1447015.0
2015-01-19,64.975,65.95,64.835,65.905,315961.0
2015-01-20,66.535,66.57,65.855,66.34,1301254.0
2015-01-21,66.26,68.39,65.865,68.06,1464851.0
2015-01-22,68.78,70.805,68.775,70.73,1516147.0
2015-01-23,69.94,70.33,68.955,69.215,1301053.0
2015-01-26,69.595,70.045,69.19,70.005,1030838.0
2015-01-27,69.235,69.775,68.495,69.775,995205.0
2015-01-28,71.01,71.06,68.79,68.85,1318776.0
2015-01-29,68.985,69.53,67.88,69.275,1118039.0
2015-01-30,69.085,69.715,68.595,68.595,1105495.0
2015-02-02,69.235,69.89,68.82,69.56,846331.0
2015-02-03,70.02,70.53,69.225,70.325,946782.0
2015-02-04,70.315,71.69,70.19,70.89,1355312.0
2015-02-05,71.715,72.395,71.215,71.365,977888.0
2015-02-06,72.095,72.19,71.005,71.39,789448.0
2015-02-09,71.135,71.52,70.56,70.895,970891.0
2015-02-10,71.28,71.89,70.215,71.575,911602.0
2015-02-11,71.485,72.33,71.345,71.83,927629.0
2015-02-12,72.315,72.315,70.915,72.14,730663.0
2015-02-13,72.315,72.315,71.42,71.52,527575.0
2015-02-17,71.12,72.0,70.995,71.445,711766.0
2015-02-18,71.47,72.435,71.085,72.185,886353.0
2015-02-19,72.0,72.83,71.78,71.83,687011.0
2015-02-20,72.045,72.185,71.16,71.855,541621.0
2015-02-23,71.21,71.725,70.62,71.05,811404.0
2015-02-24,71.185,71.395,70.51,70.945,976008.0
2015-02-25,70.865,71.305,70.545,70.905,642771.0
2015-02-26,71.125,71.25,70.42,70.93,690373.0
2015-02-27,70.625,71.74,70.625,70.75,703162.0
2015-03-02,70.845,71.6,70.65,71.365,521005.0
2015-03-03,71.33,71.33,69.595,69.94,860835.0
2015-03-04,70.085,70.255,69.35,70.125,644136.0
2015-03-05,70.46,71.15,70.37,70.79,914073.0
2015-03-06,70.735,71.31,70.085,70.44,975001.0
2015-03-09,69.91,70.175,69.59,69.68,1062122.0
2015-03-10,69.075,69.355,68.53,68.685,874188.0
2015-03-11,68.595,70.505,68.375,70.495,837396.0
2015-03-12,70.39,70.93,70.06,70.93,740137.0
2015-03-13,70.455,71.4,70.44,71.02,914488.0
2015-03-16,70.66,72.87,70.635,72.265,1256332.0
2015-03-17,72.34,72.7,71.22,72.18,907948.0
2015-03-18,71.87,72.265,71.22,71.95,934132.0
2015-03-19,72.245,72.64,70.875,71.63,1069745.0
2015-03-20,71.415,71.5,70.635,70.635,3287507.0
2015-03-23,70.455,70.455,68.67,69.205,1270473.0
2015-03-24,69.1,70.53,68.935,70.355,1459839.0
2015-03-25,70.415,70.62,69.03,69.03,1390160.0
2015-03-26,69.285,69.355,68.22,68.76,1479382.0
2015-03-27,68.53,69.14,67.98,68.54,896905.0
2015-03-30,68.68,69.955,68.58,68.795,1071164.0
2015-03-31,68.635,70.085,68.555,69.75,1354430.0
2015-04-01,69.91,70.16,68.825,68.94,1040361.0
2015-04-02,68.94,69.765,68.755,68.82,831944.0
2015-04-06,68.29,68.54,67.395,67.855,1505358.0
2015-04-07,68.775,69.435,68.005,68.135,1261900.0
2015-04-08,68.13,68.455,67.965,68.39,816285.0
2015-04-09,68.44,69.54,68.44,69.17,923928.0
2015-04-10,69.335,69.83,69.245,69.385,876562.0
2015-04-13,69.27,69.4,68.085,68.26,987251.0
2015-04-14,67.1,67.84,66.605,67.64,1462757.0
2015-04-15,67.875,68.62,66.655,66.91,1373658.0
2015-04-16,66.845,67.015,66.36,66.6,882502.0
2015-04-17,66.44,66.91,65.77,66.77,790806.0
2015-04-20,66.765,68.565,66.53,68.54,972645.0
2015-04-21,68.695,68.695,65.8,66.425,2251014.0
2015-04-22,66.525,66.73,66.095,66.5,909190.0
2015-04-23,66.155,66.72,65.7,66.395,840170.0
2015-04-24,66.74,66.74,65.86,66.23,611685.0
2015-04-27,66.26,66.435,64.965,65.185,891639.0
2015-04-28,65.215,65.315,64.155,64.665,1244170.0
2015-04-29,64.635,65.1,64.335,64.955,1240947.0
2015-04-30,64.945,65.095,63.9,64.055,1402084.0
2015-05-01,64.345,65.925,64.17,65.86,1210330.0
2015-05-04,65.905,66.22,65.225,65.65,631465.0
2015-05-05,65.375,65.685,64.22,64.65,1260843.0
2015-05-06,64.23,64.625,63.455,63.99,1091127.0
2015-05-07,63.755,64.755,63.63,64.51,1050277.0
2015-05-08,64.855,65.325,64.52,64.78,718552.0
2015-05-11,64.765,65.095,64.255,64.42,664496.0
2015-05-12,64.14,64.17,62.93,62.93,1508802.0
2015-05-13,62.905,63.095,60.545,60.94,2064553.0
2015-05-14,60.85,60.9,60.235,60.495,1892416.0
2015-05-15,60.695,61.68,60.685,61.64,1209324.0
2015-05-19,61.58,61.95,60.98,61.325,988254.0
2015-05-20,61.36,61.46,60.515,60.635,1220073.0
2015-05-21,60.955,61.45,60.66,61.255,1110237.0
2015-05-22,61.42,61.42,60.91,61.185,1051716.0
2015-05-25,61.055,61.69,60.865,61.59,475649.0
2015-05-26,61.37,61.885,60.725,61.0,1517509.0
2015-05-27,61.055,62.225,60.975,61.87,1000103.0
2015-05-28,61.68,61.925,60.61,60.81,937436.0
2015-05-29,60.795,61.0,59.685,60.66,1397438.0
2015-06-01,60.695,60.955,60.215,60.75,965153.0
2015-06-02,60.495,61.025,60.225,60.48,1016061.0
2015-06-03,60.56,61.12,60.43,60.57,770705.0
2015-06-04,60.56,61.025,60.365,60.775,917370.0
2015-06-05,60.78,61.185,60.545,60.705,776023.0
2015-06-08,60.67,60.68,59.385,59.39,1466053.0
2015-06-09,59.02,60.085,58.69,59.95,1437983.0
2015-06-10,59.785,60.225,59.26,59.92,1359553.0
2015-06-11,60.215,60.54,59.595,60.3,1014453.0
2015-06-12,60.01,60.64,59.87,60.29,1035491.0
2015-06-15,60.075,61.125,59.69,60.455,1487078.0
2015-06-16,60.655,60.885,60.45,60.595,1039614.0
2015-06-17,60.71,61.355,60.38,61.065,1870097.0
2015-06-18,60.9,62.205,60.63,61.87,1079082.0
2015-06-19,60.49,62.735,60.49,62.265,5756879.0
2015-06-22,62.8,62.8,62.015,62.165,1289489.0
2015-06-23,62.66,62.835,61.935,62.125,1133693.0
2015-06-24,62.14,62.445,61.115,61.29,1260335.0
2015-06-25,61.635,61.635,60.2,60.33,1007846.0
2015-06-26,60.54,60.71,59.935,60.0,1012932.0
2015-06-29,59.63,59.665,58.765,59.085,1534767.0
2015-06-30,59.29,59.985,59.095,59.505,1195964.0
2015-07-02,60.025,60.935,60.0,60.63,1070801.0
2015-07-03,60.64,61.495,60.64,60.995,283049.0
2015-07-06,60.615,61.21,60.19,60.2,773921.0
2015-07-07,60.285,60.92,59.86,60.785,833103.0
2015-07-08,60.415,60.515,59.645,59.81,838529.0
2015-07-09,60.135,60.615,59.185,59.25,863235.0
2015-07-10,59.745,60.265,59.48,60.235,713326.0
2015-07-13,60.58,61.29,60.455,61.11,1047398.0
2015-07-14,61.11,61.685,60.52,61.66,1032178.0
2015-07-15,61.885,63.46,61.775,63.24,1675463.0
2015-07-16,63.255,63.43,62.645,63.365,1197314.0
2015-07-17,63.365,64.255,63.355,64.255,851292.0
2015-07-20,64.61,64.61,63.81,64.33,1085913.0
2015-07-21,65.55,66.51,64.645,65.725,2064180.0
2015-07-22,65.485,65.98,65.24,65.675,974794.0
2015-07-23,65.825,65.825,64.32,64.875,1314257.0
2015-07-24,65.04,65.925,64.735,65.205,1086479.0
2015-07-27,64.815,65.27,64.525,64.85,1071816.0
2015-07-28,65.0,66.22,64.98,65.79,1458779.0
2015-07-29,65.855,66.97,65.785,66.955,1475102.0
2015-07-30,66.88,67.49,66.725,67.42,1194703.0
2015-07-31,67.055,67.8,67.02,67.375,783453.0
2015-08-04,67.94,68.44,67.11,68.26,1040571.0
2015-08-05,68.53,68.845,68.22,68.5,1269286.0
2015-08-06,68.325,68.415,67.08,67.61,1224680.0
2015-08-07,67.3,67.68,66.995,67.395,892701.0
2015-08-10,67.41,68.245,67.31,67.865,810719.0
2015-08-11,66.94,67.3,66.115,66.93,1248522.0
2015-08-12,65.76,66.47,65.27,66.205,1072411.0
2015-08-13,65.495,66.98,65.495,66.75,780777.0
2015-08-14,66.635,67.095,66.445,66.85,746493.0
2015-08-17,66.335,66.65,65.83,66.155,710706.0
2015-08-18,65.805,66.07,65.38,65.66,631525.0
2015-08-19,65.45,65.51,64.455,64.455,811753.0
2015-08-20,63.595,63.79,62.685,62.685,1042658.0
2015-08-21,61.895,62.53,60.665,61.265,1557818.0
2015-08-24,57.865,61.255,57.715,60.07,1823546.0
2015-08-25,61.975,62.015,58.53,58.65,2144169.0
2015-08-26,59.705,59.845,58.005,59.095,2353664.0
2015-08-27,60.2,60.9,59.315,60.57,2426837.0
2015-08-28,60.26,60.78,59.97,60.73,1493586.0
2015-08-31,60.73,60.96,60.16,60.455,1169611.0
2015-09-01,59.73,59.73,58.77,59.25,2000985.0
2015-09-02,59.67,59.805,58.77,58.97,1090235.0
2015-09-03,59.035,59.54,58.885,59.455,1022693.0
2015-09-04,58.895,59.37,58.63,58.72,928671.0
2015-09-08,60.29,60.38,59.735,60.32,942666.0
2015-09-09,60.96,61.525,60.505,60.605,1476101.0
2015-09-10,60.38,61.44,60.355,61.06,962521.0
2015-09-11,61.085,61.45,60.635,60.735,861021.0
2015-09-14,60.63,61.21,60.605,60.605,738982.0
2015-09-15,60.655,61.98,60.655,61.73,1188090.0
2015-09-16,61.68,63.3,61.51,63.175,1534789.0
2015-09-17,63.1,63.845,62.945,63.365,1014059.0
2015-09-18,62.67,62.67,61.88,61.965,5345036.0
2015-09-21,62.57,63.845,61.98,63.625,1975441.0
2015-09-22,62.735,62.91,61.535,61.93,1455524.0
2015-09-23,61.995,62.295,60.87,60.87,1290780.0
2015-09-24,60.37,61.12,59.875,60.67,921141.0
2015-09-25,61.51,62.485,61.335,61.68,992463.0
2015-09-28,61.615,61.79,60.9,61.06,971449.0
2015-09-29,61.01,62.07,60.92,61.725,950824.0
2015-09-30,62.195,62.85,61.94,62.85,1152214.0
2015-10-01,62.935,63.33,61.955,62.61,1010088.0
2015-10-02,62.13,63.67,61.8,63.425,978334.0
2015-10-05,63.79,64.305,63.415,64.08,858840.0
2015-10-06,64.005,64.205,63.39,63.39,803232.0
2015-10-07,63.855,65.055,63.745,64.99,824702.0
2015-10-08,64.965,66.375,64.865,66.375,925725.0
2015-10-09,66.285,67.04,65.905,66.71,985275.0
2015-10-13,66.35,66.35,64.61,64.695,1156344.0
2015-10-14,64.645,64.76,63.855,64.21,1000000.0
2015-10-15,64.725,65.305,64.145,64.35,984127.0
2015-10-16,64.765,64.8,63.63,63.68,924013.0
2015-10-19,63.575,64.01,63.48,63.945,629535.0
2015-10-20,64.45,65.28,63.615,65.18,954763.0
2015-10-21,65.49,66.16,65.315,65.4,821710.0
2015-10-22,65.81,67.15,65.72,67.03,1112695.0
2015-10-23,67.18,67.82,66.75,67.53,1241174.0
2015-10-26,67.48,68.16,67.18,67.855,1142976.0
2015-10-27,67.09,67.43,65.4,65.945,1116514.0
2015-10-28,67.395,68.675,67.395,67.835,2216322.0
2015-10-29,67.595,68.195,67.505,67.855,1286153.0
2015-10-30,67.875,68.05,66.245,66.245,1850535.0
2015-11-02,66.335,66.56,65.655,66.195,1546235.0
2015-11-03,66.145,66.675,65.555,65.91,1082605.0
2015-11-04,66.325,66.585,65.64,65.945,1147698.0
2015-11-05,66.095,66.64,65.255,65.34,1180151.0
2015-11-06,65.39,65.78,64.425,65.25,958020.0
2015-11-09,64.975,66.75,62.92,65.76,1781241.0
2015-11-10,64.79,65.47,63.765,64.675,1095057.0
2015-11-11,64.835,65.035,64.375,64.675,941045.0
2015-11-12,64.345,64.4,63.455,63.615,900721.0
2015-11-13,63.45,64.235,63.2,63.38,885887.0
2015-11-16,63.455,64.195,63.16,63.67,982420.0
2015-11-17,63.695,64.22,62.875,63.855,969517.0
2015-11-18,64.395,66.135,64.235,65.29,1614019.0
2015-11-19,65.15,66.3,64.815,66.225,1153754.0
2015-11-20,66.22,66.85,65.845,66.71,2019874.0
2015-11-23,66.35,66.855,65.54,65.62,968581.0
2015-11-24,65.055,65.25,64.545,64.74,1227424.0
2015-11-25,65.0,65.67,64.885,65.09,894006.0
2015-11-26,65.53,66.35,65.105,65.755,438778.0
2015-11-27,65.705,66.56,65.565,66.08,785781.0
2015-11-30,66.17,66.54,65.645,66.11,1135643.0
2015-12-01,66.2,66.815,65.73,66.49,1317891.0
2015-12-02,66.345,66.715,64.81,65.04,1270387.0
2015-12-03,65.275,65.325,63.315,63.65,1331716.0
2015-12-04,63.45,63.94,62.895,63.15,1447153.0
2015-12-07,63.04,63.29,61.565,61.625,1737442.0
2015-12-08,61.37,61.425,60.385,60.785,1627981.0
2015-12-09,60.72,61.89,60.395,61.445,1962651.0
2015-12-10,61.425,61.765,60.945,61.22,1191709.0
2015-12-11,60.825,61.62,60.17,60.36,1470852.0
2015-12-14,60.42,61.735,60.06,61.7,2825586.0
2015-12-15,62.39,62.765,61.915,62.34,1585236.0
2015-12-16,62.46,64.235,62.365,63.95,1846917.0
2015-12-17,64.265,65.28,64.085,64.64,2724755.0
2015-12-18,64.165,65.165,63.925,64.84,3286754.0
2015-12-21,65.39,66.095,64.905,65.675,1755284.0
2015-12-22,65.55,66.23,64.785,65.775,1492364.0
2015-12-23,66.065,66.18,65.4,65.54,802660.0
2015-12-24,65.775,66.115,65.475,65.615,545925.0
2015-12-29,65.6,65.965,65.09,65.19,871083.0
2015-12-30,65.53,65.78,65.065,65.275,764494.0
2015-12-31,64.21,64.9,63.835,64.425,952983.0
2016-01-04,63.44,63.74,61.775,63.69,1219700.0
2016-01-05,63.685,63.685,62.41,62.86,1086655.0
2016-01-06,62.115,62.725,61.02,61.175,1519935.0
2016-01-07,59.97,60.335,59.145,59.91,1451176.0
2016-01-08,60.025,61.045,59.995,60.485,1109884.0
2016-01-11,60.8,61.36,60.395,61.195,1383622.0
2016-01-12,61.26,62.425,61.085,62.39,1386346.0
2016-01-13,63.375,63.375,60.1,60.72,1840156.0
2016-01-14,60.845,62.135,60.475,61.765,1547175.0
2016-01-15,59.97,60.97,59.62,60.32,1270610.0
2016-01-18,60.325,61.16,60.11,60.97,370369.0
2016-01-19,61.395,61.395,59.27,59.72,1720253.0
2016-01-20,58.9,58.985,56.505,57.505,2872175.0
2016-01-21,57.31,57.805,55.485,57.67,2073281.0
2016-01-22,58.71,59.55,58.295,58.685,1715485.0
2016-01-25,58.62,59.15,57.86,58.43,1114693.0
2016-01-26,58.305,59.535,58.195,59.375,1044051.0
2016-01-27,61.22,61.22,59.15,59.75,2161895.0
2016-01-28,60.25,61.985,59.835,61.775,1257500.0
2016-01-29,62.14,63.26,61.695,63.26,1186874.0
2016-02-01,62.45,62.45,60.97,62.01,1284857.0
2016-02-02,61.295,61.99,60.47,60.795,1373965.0
2016-02-03,61.285,61.5,60.025,61.17,1070511.0
2016-02-04,61.11,63.565,60.91,63.065,1184190.0
2016-02-05,63.19,63.2,61.325,61.815,1326659.0
2016-02-08,61.22,62.75,60.81,62.59,1189569.0
2016-02-09,62.085,63.81,61.595,63.81,1847715.0
2016-02-10,63.525,64.475,62.785,63.075,1238031.0
2016-02-11,61.025,63.565,61.02,63.425,1883132.0
2016-02-12,63.4,64.34,63.24,63.75,1195293.0
2016-02-16,64.34,64.49,63.19,64.24,1184742.0
2016-02-17,64.385,65.355,64.09,65.14,1398215.0
2016-02-18,65.225,65.55,64.65,65.39,947455.0
2016-02-19,64.965,65.525,64.75,65.365,1048061.0
2016-02-22,65.655,66.53,65.4,65.64,1144105.0
2016-02-23,66.225,66.45,65.18,65.4,869278.0
2016-02-24,64.9,65.94,63.69,65.69,1294527.0
2016-02-25,65.8,66.025,64.88,65.555,941821.0
2016-02-26,65.765,66.59,65.715,65.755,677860.0
2016-02-29,65.715,66.28,65.03,65.465,889030.0
2016-03-01,65.8,66.615,65.65,65.955,926645.0
2016-03-02,65.65,66.38,64.41,64.675,1157047.0
2016-03-03,65.15,65.15,64.45,64.59,1129988.0
2016-03-04,64.55,65.85,64.55,65.65,801888.0
2016-03-07,65.32,66.81,65.225,66.425,1277410.0
2016-03-08,66.36,67.17,66.36,66.805,1203391.0
2016-03-09,67.14,67.39,66.635,66.93,1053234.0
2016-03-10,67.45,67.85,65.4,65.86,973427.0
2016-03-11,66.26,67.28,66.025,66.845,826618.0
2016-03-14,66.46,67.365,66.36,66.905,779341.0
2016-03-15,66.535,67.66,66.42,67.64,1148467.0
2016-03-16,67.64,68.12,66.905,66.905,1169540.0
2016-03-17,67.055,68.585,66.505,68.48,1211539.0
2016-03-18,68.025,68.655,67.65,67.65,3198148.0
2016-03-21,67.66,68.58,67.66,68.22,795414.0
2016-03-22,67.615,67.74,66.58,66.58,974294.0
2016-03-23,67.415,67.415,66.58,66.68,850283.0
2016-03-24,66.785,67.43,66.47,67.33,880587.0
2016-03-28,67.225,67.275,66.325,67.215,919587.0
2016-03-29,66.945,67.575,66.62,67.455,865306.0
2016-03-30,67.45,68.56,67.43,68.01,830581.0
2016-03-31,67.665,68.63,67.5,67.915,997387.0
2016-04-01,67.7,68.085,66.98,67.885,1067237.0
2016-04-04,67.76,68.26,67.315,67.515,607426.0
2016-04-05,66.965,67.95,66.955,67.5,710752.0
2016-04-06,67.5,67.775,66.605,67.405,1194982.0
2016-04-07,66.945,67.205,66.53,67.07,1001651.0
2016-04-08,67.44,68.11,67.12,67.48,860948.0
2016-04-11,67.33,68.3,66.705,66.805,1166332.0
2016-04-12,66.905,67.375,66.695,66.89,1248955.0
2016-04-13,67.28,68.35,66.945,68.125,970418.0
2016-04-14,68.35,69.005,67.91,68.93,1029957.0
2016-04-15,68.795,69.115,67.89,67.935,896642.0
2016-04-18,67.8,68.46,67.64,68.0,553443.0
2016-04-19,68.235,68.36,67.49,68.135,923833.0
2016-04-20,68.285,68.71,66.92,68.42,1231152.0
2016-04-21,68.455,69.355,68.26,69.355,757435.0
2016-04-22,69.355,70.135,69.29,69.835,1445123.0
2016-04-25,69.3,69.455,68.52,69.265,1162490.0
2016-04-26,65.69,66.025,64.17,65.75,3265710.0
2016-04-27,65.54,66.225,65.365,66.145,1299931.0
2016-04-28,65.885,66.72,65.375,65.84,1226080.0
2016-04-29,65.635,65.84,64.31,64.655,1290655.0
2016-05-02,64.67,64.71,64.085,64.555,976178.0
2016-05-03,64.245,65.015,64.17,64.87,916647.0
2016-05-04,64.865,65.005,63.465,63.54,1836924.0
2016-05-05,63.865,64.27,63.3,63.6,1042060.0
2016-05-06,63.425,64.4,63.425,64.145,627738.0
2016-05-09,64.145,64.26,63.45,63.525,957970.0
2016-05-10,63.605,65.205,63.475,64.745,984564.0
2016-05-11,64.58,64.595,63.865,64.01,793061.0
2016-05-12,64.31,64.605,63.455,64.125,878462.0
2016-05-13,64.145,64.385,63.48,63.625,901138.0
2016-05-16,63.725,64.53,63.525,63.66,813121.0
2016-05-17,63.635,64.15,63.375,63.59,845164.0
2016-05-18,63.6,64.66,63.18,64.325,1274511.0
2016-05-19,63.85,64.01,62.84,63.08,1403971.0
2016-05-20,63.265,64.43,63.18,63.985,1051907.0
2016-05-24,64.455,64.94,63.94,64.145,971180.0
2016-05-25,64.185,64.71,64.1,64.42,858845.0
2016-05-26,64.595,65.65,64.37,65.35,810704.0
2016-05-27,65.275,65.64,65.205,65.455,804951.0
2016-05-30,65.615,65.65,65.23,65.525,338615.0
2016-05-31,65.775,65.815,64.89,65.065,1080283.0
2016-06-01,64.855,64.945,64.225,64.605,1117663.0
2016-06-02,64.485,64.76,64.37,64.56,808407.0
2016-06-03,64.225,65.105,63.775,64.93,660090.0
2016-06-06,65.14,65.29,64.435,64.795,710723.0
2016-06-07,64.945,65.29,64.75,65.12,1018641.0
2016-06-08,65.185,65.405,64.75,64.89,930265.0
2016-06-09,64.79,64.79,64.06,64.38,786541.0
2016-06-10,63.975,63.995,63.175,63.455,940990.0
2016-06-13,63.27,63.49,62.885,63.06,907580.0
2016-06-14,62.985,63.48,62.805,63.06,635475.0
2016-06-15,62.865,63.63,62.83,63.095,907108.0
2016-06-16,62.78,63.28,61.855,63.175,1246283.0
2016-06-17,62.89,63.665,62.85,63.17,3747200.0
2016-06-20,63.59,63.915,63.255,63.47,942596.0
2016-06-21,63.07,63.445,62.025,62.9,1286006.0
2016-06-22,62.57,63.79,62.57,63.79,1144623.0
2016-06-23,64.085,64.465,63.86,63.935,769869.0
2016-06-24,62.25,63.245,62.015,62.295,1504014.0
2016-06-27,61.79,62.48,61.2,62.0,1284650.0
2016-06-28,62.245,63.355,62.245,63.035,1260787.0
2016-06-29,62.58,64.045,62.58,63.925,1108151.0
2016-06-30,63.925,64.6,63.335,64.15,1183834.0
2016-07-04,64.89,65.6,64.885,65.305,618578.0
2016-07-05,64.925,65.59,64.285,64.735,767864.0
2016-07-06,64.38,64.84,63.755,64.725,653880.0
2016-07-07,65.025,65.06,64.135,64.59,708735.0
2016-07-08,64.775,66.345,64.765,65.685,1094839.0
2016-07-11,65.63,66.345,65.42,65.63,1010795.0
2016-07-12,65.995,67.255,65.69,67.095,1049396.0
2016-07-13,67.08,67.65,66.7,67.45,1037400.0
2016-07-14,67.695,68.305,67.615,67.725,894089.0
2016-07-15,67.88,68.22,67.585,67.76,578968.0
2016-07-18,67.77,68.745,67.7,68.275,672377.0
2016-07-19,68.195,68.7,68.03,68.575,702039.0
2016-07-20,68.465,69.98,68.465,69.905,1022419.0
2016-07-21,69.77,69.77,68.645,69.3,777111.0
2016-07-22,69.65,70.04,69.04,69.995,847811.0
2016-07-25,69.97,70.625,69.735,70.625,1083527.0
2016-07-26,71.335,71.84,69.6,70.25,1337153.0
2016-07-27,70.215,70.93,70.2,70.55,1161629.0
2016-07-28,70.685,71.075,70.335,70.35,621281.0
2016-07-29,70.34,70.375,69.305,69.6,1079398.0
2016-08-02,70.55,70.595,67.92,68.105,1534036.0
2016-08-03,68.155,68.99,68.03,68.375,877798.0
2016-08-04,68.07,68.28,67.365,67.575,810690.0
2016-08-05,68.115,68.96,68.115,68.565,812694.0
2016-08-08,68.77,69.13,68.465,68.995,684622.0
2016-08-09,69.14,69.87,68.995,69.255,781088.0
2016-08-10,69.385,69.44,68.65,68.895,667001.0
2016-08-11,69.39,69.585,68.955,69.35,753538.0
2016-08-12,69.14,69.18,68.425,68.785,669824.0
2016-08-15,68.54,69.29,68.535,68.775,577693.0
2016-08-16,68.725,68.805,68.45,68.535,449614.0
2016-08-17,68.525,69.585,68.45,69.4,720527.0
2016-08-18,69.46,69.755,69.215,69.465,690778.0
2016-08-19,69.57,70.225,69.51,70.08,901874.0
2016-08-22,69.88,70.87,69.88,70.695,667992.0
2016-08-23,70.87,71.005,70.19,70.78,598302.0
2016-08-24,70.635,71.15,70.255,70.525,656736.0
2016-08-25,70.47,70.84,70.13,70.6,524314.0
2016-08-26,70.625,71.25,70.55,71.175,583323.0
2016-08-29,71.265,71.99,71.13,71.58,877256.0
2016-08-30,71.58,71.965,71.335,71.495,1125232.0
2016-08-31,71.315,71.45,70.655,70.865,1144327.0
2016-09-01,70.705,71.215,70.435,71.18,1519205.0
2016-09-02,71.285,71.955,70.97,71.55,1175342.0
2016-09-06,71.395,71.395,70.055,70.55,1448733.0
2016-09-07,70.48,71.325,70.48,70.91,1084648.0
2016-09-08,70.85,70.955,70.235,70.775,745519.0
2016-09-09,69.815,70.21,68.47,68.535,1650459.0
2016-09-12,68.385,69.785,68.21,69.23,1417677.0
2016-09-13,68.68,69.135,68.29,68.36,1735357.0
2016-09-14,68.215,68.765,68.105,68.35,1345886.0
2016-09-15,68.345,69.65,68.1,69.65,1526304.0
2016-09-16,69.51,70.25,69.22,70.25,1881540.0
2016-09-19,69.99,70.41,69.83,70.195,1242113.0
2016-09-20,70.53,71.08,70.04,70.1,1053512.0
2016-09-21,70.335,71.31,70.32,71.18,1210613.0
2016-09-22,71.52,71.925,71.24,71.635,1194664.0
2016-09-23,71.63,71.85,71.225,71.34,1038257.0
2016-09-26,70.96,71.485,70.675,71.145,818300.0
2016-09-27,70.985,71.62,70.81,71.35,1084807.0
2016-09-28,71.52,72.0,71.07,71.28,1325165.0
2016-09-29,71.165,71.95,71.165,71.67,1341167.0
2016-09-30,72.06,72.77,71.74,72.44,1581271.0
2016-10-03,72.145,73.055,71.975,72.995,842653.0
2016-10-04,73.09,74.375,73.065,73.47,1409089.0
2016-10-05,73.7,74.755,73.64,74.6,1091391.0
2016-10-06,74.415,75.1,74.415,74.755,773586.0
2016-10-07,74.585,74.905,74.135,74.56,1099122.0
2016-10-11,74.515,75.515,74.355,74.425,1013369.0
2016-10-12,74.27,74.545,73.935,74.195,987703.0
2016-10-13,73.675,74.34,73.21,74.19,1100271.0
2016-10-14,74.44,74.965,73.605,73.615,859854.0
2016-10-17,73.16,73.62,73.08,73.54,832077.0
2016-10-18,73.825,74.56,73.485,74.17,848416.0
2016-10-19,73.485,74.525,72.995,74.01,944872.0
2016-10-20,73.91,74.22,73.165,73.345,970815.0
2016-10-21,73.275,73.91,72.66,73.835,836195.0
2016-10-24,74.215,74.245,73.64,74.17,792303.0
2016-10-25,74.105,74.245,73.725,74.055,767280.0
2016-10-26,74.525,74.545,70.85,71.205,1970000.0
2016-10-27,71.715,72.125,70.995,71.595,1049820.0
2016-10-28,71.52,72.21,71.18,71.335,949550.0
2016-10-31,71.275,71.72,71.07,71.225,889471.0
2016-11-01,71.25,71.315,69.98,70.285,1207708.0
2016-11-02,70.14,70.785,70.05,70.495,755156.0
2016-11-03,70.495,71.105,70.16,70.515,1246958.0
2016-11-04,70.495,70.685,70.005,70.15,760823.0
2016-11-07,70.59,71.78,70.59,71.745,824627.0
2016-11-08,71.745,71.975,71.045,71.825,862694.0
2016-11-09,70.75,72.135,70.75,71.595,1038446.0
2016-11-10,71.965,74.01,71.56,73.75,2176693.0
2016-11-11,73.74,73.85,72.05,72.365,977545.0
2016-11-14,72.565,73.165,72.11,73.005,1093158.0
2016-11-15,73.015,73.31,72.355,73.075,665909.0
2016-11-16,72.65,72.745,71.82,72.1,1014349.0
2016-11-17,72.035,73.485,71.805,73.215,775658.0
2016-11-18,72.735,73.57,72.7,73.485,653378.0
2016-11-21,73.485,74.88,73.265,74.745,979599.0
2016-11-22,74.955,75.33,74.705,75.15,728279.0
2016-11-23,74.94,75.385,74.94,75.285,545793.0
2016-11-24,75.175,75.85,75.135,75.31,266457.0
2016-11-25,75.26,76.58,75.21,76.19,692654.0
2016-11-28,75.81,75.835,75.195,75.58,813846.0
2016-11-29,75.53,76.115,75.26,75.825,681383.0
2016-11-30,75.525,76.62,75.525,75.86,985353.0
2016-12-01,75.97,76.425,75.6,76.225,955493.0
2016-12-02,76.14,76.34,75.515,75.685,857695.0
2016-12-05,75.76,76.445,75.675,75.955,1033263.0
2016-12-06,75.64,76.105,75.47,75.98,827107.0
2016-12-07,75.975,77.745,75.88,77.595,1167131.0
2016-12-08,77.51,78.335,76.9,78.13,1098499.0
2016-12-09,78.0,78.3,77.435,77.73,1499545.0
2016-12-12,75.065,76.27,74.49,75.93,2230059.0
2016-12-13,76.015,77.135,75.96,76.22,1404989.0
2016-12-14,76.21,76.45,75.285,75.405,803952.0
2016-12-15,75.355,76.875,75.355,75.985,1122028.0
2016-12-16,76.72,76.72,75.54,75.925,4597471.0
2016-12-19,76.06,76.435,75.925,76.34,687991.0
2016-12-20,76.39,77.51,76.39,76.975,1115235.0
2016-12-21,77.135,77.755,76.825,77.325,561680.0
2016-12-22,77.315,77.85,77.205,77.61,563710.0
2016-12-23,77.695,77.915,77.485,77.63,406148.0
2016-12-28,77.39,78.755,77.39,77.815,803730.0
2016-12-29,78.28,78.28,77.74,77.9,656057.0
2016-12-30,77.86,77.975,76.56,76.645,529630.0
2017-01-03,77.01,78.025,76.38,76.765,747486.0
2017-01-04,77.56,78.02,77.01,77.8,1321723.0
2017-01-05,77.935,78.595,77.22,78.02,836070.0
2017-01-06,78.215,78.25,77.51,77.57,801116.0
2017-01-09,77.525,77.62,76.89,77.18,732693.0
2017-01-10,77.365,78.13,77.155,77.775,841670.0
2017-01-11,78.035,79.01,77.755,78.8,889450.0
2017-01-12,79.12,79.2,78.12,78.61,908579.0
2017-01-13,78.67,79.665,78.445,79.045,675376.0
2017-01-16,79.035,79.63,78.67,79.2,284790.0
2017-01-17,79.155,79.25,77.73,77.875,837922.0
2017-01-18,77.56,78.5,77.195,78.445,1022731.0
2017-01-19,78.935,79.155,77.585,77.73,1650312.0
2017-01-20,77.985,79.35,77.94,79.265,1609954.0
2017-01-23,78.765,79.205,78.36,79.07,820428.0
2017-01-24,79.08,79.675,78.555,79.53,1024098.0
2017-01-25,79.47,79.52,77.51,77.51,1856708.0
2017-01-26,77.61,78.165,77.27,77.96,980372.0
2017-01-27,78.145,78.75,77.8,78.35,715635.0
2017-01-30,78.17,78.17,76.935,77.62,848484.0
2017-01-31,77.33,77.655,76.705,76.71,1101574.0
2017-02-01,77.045,77.325,76.21,76.44,1091090.0
2017-02-02,76.425,76.45,75.735,76.085,1066755.0
2017-02-03,76.29,76.865,76.1,76.645,911797.0
2017-02-06,76.44,76.6,75.96,76.12,791870.0
2017-02-07,76.485,77.34,76.39,77.18,678926.0
2017-02-08,77.12,77.465,76.33,77.33,796409.0
2017-02-09,77.315,78.085,77.01,77.695,798931.0
2017-02-10,78.035,78.445,77.885,78.36,652298.0
2017-02-13,78.63,79.29,78.46,79.275,845810.0
2017-02-14,79.105,79.31,78.775,79.31,650276.0
2017-02-15,79.23,79.41,78.695,79.3,1049492.0
2017-02-16,78.89,79.505,78.825,79.42,775414.0
2017-02-17,78.96,79.63,78.945,79.605,802659.0
2017-02-21,79.47,80.275,79.31,80.175,709542.0
2017-02-22,79.825,81.185,79.76,80.43,941414.0
2017-02-23,80.665,80.81,79.14,79.2,967343.0
2017-02-24,78.75,79.18,77.765,78.34,1312900.0
2017-02-27,78.25,79.435,77.655,78.945,1322966.0
2017-02-28,78.8,79.885,78.34,78.34,1114758.0
2017-03-01,79.13,80.64,79.115,80.41,1279855.0
2017-03-02,79.56,80.82,79.56,80.595,950911.0
2017-03-03,80.59,81.795,80.495,81.69,1099481.0
2017-03-06,81.52,82.42,81.325,82.355,877952.0
2017-03-07,82.26,82.84,82.065,82.41,1047047.0
2017-03-08,82.56,82.89,82.11,82.21,746385.0
2017-03-09,82.31,82.935,81.845,82.51,889110.0
2017-03-10,82.765,83.675,82.455,82.975,901269.0
2017-03-13,83.215,83.66,82.825,83.335,876703.0
2017-03-14,83.0,83.37,81.82,81.825,1093254.0
2017-03-15,82.455,82.815,81.825,82.305,697092.0
2017-03-16,82.34,82.995,82.05,82.055,818856.0
2017-03-17,81.98,82.68,81.965,82.03,4193381.0
2017-03-20,81.86,82.38,81.565,81.91,1008441.0
2017-03-21,81.92,82.54,81.045,81.18,1616193.0
2017-03-22,80.965,81.93,80.925,81.45,938305.0
2017-03-23,81.155,82.825,81.11,82.4,914127.0
2017-03-24,82.84,83.055,82.075,82.415,771970.0
2017-03-27,81.995,83.045,81.53,82.765,921701.0
2017-03-28,82.755,84.45,82.755,84.18,907958.0
2017-03-29,84.16,84.16,83.515,83.795,569444.0
2017-03-30,83.89,84.595,83.72,83.99,757916.0
2017-03-31,83.98,84.39,83.52,83.615,1022169.0
2017-04-03,83.89,84.465,82.685,83.35,950094.0
2017-04-04,83.035,84.545,83.035,84.315,961317.0
2017-04-05,84.51,85.685,83.95,83.95,1106658.0
2017-04-06,84.075,84.775,83.48,84.425,788306.0
2017-04-07,84.33,84.825,83.605,83.865,805504.0
2017-04-10,83.845,85.185,83.845,84.695,998592.0
2017-04-11,84.695,84.705,83.265,84.01,1040184.0
2017-04-12,83.965,84.06,82.84,82.945,1086788.0
2017-04-13,82.945,83.24,82.635,82.84,782489.0
2017-04-17,83.145,84.135,82.975,84.01,791995.0
2017-04-18,83.835,84.135,83.215,83.855,928725.0
2017-04-19,84.325,84.62,83.99,84.095,1044744.0
2017-04-20,84.52,86.165,84.33,85.49,1250572.0
2017-04-21,85.37,86.13,85.33,85.99,915552.0
2017-04-24,86.665,87.475,86.665,87.065,1149345.0
2017-04-25,86.25,86.315,84.44,84.46,2051913.0
2017-04-26,85.15,85.465,83.855,83.905,1796238.0
2017-04-27,83.48,84.97,83.48,83.87,1101514.0
2017-04-28,83.915,84.595,83.78,84.05,713410.0
2017-05-01,84.355,85.36,84.065,85.19,861312.0
2017-05-02,85.385,86.365,85.215,86.325,1010121.0
2017-05-03,86.0,86.255,85.395,85.94,566637.0
2017-05-04,85.96,86.595,85.525,86.165,768936.0
2017-05-05,86.12,87.1,85.935,86.775,761533.0
2017-05-08,87.1,87.535,86.65,86.825,644316.0
2017-05-09,86.855,87.63,86.18,86.795,847414.0
2017-05-10,86.8,87.22,86.395,86.905,685161.0
2017-05-11,86.59,87.05,85.845,86.29,600368.0
2017-05-12,86.025,86.76,85.865,86.595,548015.0
2017-05-15,86.74,87.89,86.715,87.74,708548.0
2017-05-16,87.72,88.63,87.075,87.075,950707.0
2017-05-17,86.47,86.58,84.425,84.52,1150407.0
2017-05-18,84.705,85.78,83.865,85.13,1160280.0
2017-05-19,85.54,86.45,85.105,86.24,762074.0
2017-05-23,87.075,87.28,86.785,86.94,649326.0
2017-05-24,87.15,87.645,86.255,87.305,880112.0
2017-05-25,87.62,89.025,87.545,88.94,908233.0
2017-05-26,88.605,88.81,88.18,88.335,924223.0
2017-05-29,87.84,90.54,87.805,88.06,298460.0
2017-05-30,87.985,89.17,87.945,89.035,752073.0
2017-05-31,89.065,89.4,88.695,89.21,856577.0
2017-06-01,89.16,90.77,89.16,90.48,1023838.0
2017-06-02,90.295,90.915,89.985,90.175,678620.0
2017-06-05,90.19,90.83,89.39,90.525,589274.0
2017-06-06,89.635,90.655,89.625,90.275,733319.0
2017-06-07,90.4,90.615,89.705,90.245,739583.0
2017-06-08,90.425,91.69,90.055,91.68,680302.0
2017-06-09,91.645,92.145,90.29,91.115,837580.0
2017-06-12,90.85,91.945,90.295,90.5,803783.0
2017-06-13,90.44,90.725,89.67,90.065,796392.0
2017-06-14,90.15,90.15,89.185,89.33,870124.0
2017-06-15,88.99,90.52,88.665,90.39,1017118.0
2017-06-16,90.17,92.535,89.46,91.99,3783017.0
2017-06-19,92.025,92.905,91.305,91.82,913876.0
2017-06-20,91.99,92.1,90.485,90.665,1042514.0
2017-06-21,90.775,91.32,90.435,90.64,1210903.0
2017-06-22,90.495,90.82,90.05,90.35,737451.0
2017-06-23,90.27,91.765,90.22,91.15,934426.0
2017-06-26,91.255,92.06,91.195,91.51,887236.0
2017-06-27,91.495,91.56,90.885,91.315,760346.0
2017-06-28,91.855,92.315,91.35,92.04,792901.0
2017-06-29,92.015,92.09,89.85,90.175,1094328.0
2017-06-30,90.255,90.495,89.425,89.98,963827.0
2017-07-04,90.895,91.115,89.38,89.49,541035.0
2017-07-05,89.535,91.29,89.165,90.775,1014971.0
2017-07-06,90.34,90.835,89.97,90.29,824807.0
2017-07-07,89.86,90.615,89.56,90.605,577707.0
2017-07-10,90.56,91.56,90.485,91.05,707172.0
2017-07-11,90.68,91.375,90.195,91.305,917874.0
2017-07-12,91.5,92.27,91.245,91.295,1234494.0
2017-07-13,91.29,91.715,90.595,90.7,935910.0
2017-07-14,91.175,91.21,90.52,90.58,1088856.0
2017-07-17,90.585,90.715,90.22,90.4,874159.0
2017-07-18,90.03,90.415,89.595,90.305,944031.0
2017-07-19,89.85,90.255,88.86,88.885,1020400.0
2017-07-20,89.02,89.525,87.74,88.27,1219764.0
2017-07-21,87.87,88.03,87.105,87.96,950681.0
2017-07-24,87.9,87.945,86.755,86.91,966232.0
2017-07-25,86.98,87.86,86.535,86.755,849587.0
2017-07-26,86.49,86.57,84.38,84.66,1716804.0
2017-07-27,85.15,85.505,84.165,84.575,1462542.0
2017-07-28,84.61,84.635,83.765,84.155,1290217.0
2017-07-31,84.26,84.925,84.215,84.25,899228.0
2017-08-01,84.865,86.02,84.12,85.33,1562991.0
2017-08-02,85.515,86.395,85.285,86.355,1155861.0
2017-08-03,86.585,87.31,85.38,85.68,978332.0
2017-08-04,86.03,86.39,85.065,85.83,874854.0
2017-08-08,86.13,87.1,86.005,86.805,1181586.0
2017-08-09,86.395,87.365,86.335,86.925,984277.0
2017-08-10,86.865,86.875,85.645,86.15,908808.0
2017-08-11,85.825,86.645,85.72,86.26,855570.0
2017-08-14,86.945,87.87,86.705,87.45,730969.0
2017-08-15,87.235,87.66,87.175,87.31,652655.0
2017-08-16,87.355,87.84,86.63,86.695,710337.0
2017-08-17,86.835,86.91,86.295,86.55,1568493.0
2017-08-18,86.515,86.515,85.505,85.515,1058161.0
2017-08-21,85.5,85.755,84.97,85.44,598505.0
2017-08-22,85.765,86.04,85.475,85.97,561303.0
2017-08-23,85.815,85.92,85.33,85.355,561819.0
2017-08-24,85.625,85.83,85.18,85.2,588535.0
2017-08-25,85.61,85.645,84.74,84.935,533675.0
2017-08-28,84.925,84.95,84.225,84.745,553151.0
2017-08-29,84.115,85.24,83.89,85.055,814797.0
2017-08-30,85.2,86.56,85.065,86.065,806075.0
2017-08-31,86.235,86.875,85.82,86.56,885464.0
2017-09-01,86.5,86.805,85.68,86.02,604119.0
2017-09-05,85.525,85.655,84.53,85.02,843624.0
2017-09-06,84.995,85.89,84.675,84.85,975061.0
2017-09-07,84.835,85.235,84.415,84.75,637180.0
2017-09-08,84.835,85.16,84.295,84.945,644222.0
2017-09-11,85.34,85.66,84.68,85.245,776924.0
2017-09-12,85.4,85.745,85.115,85.58,654197.0
2017-09-13,85.545,85.545,84.205,84.205,908519.0
2017-09-14,84.235,85.09,84.165,84.705,672182.0
2017-09-15,84.695,85.505,84.455,85.505,4566861.0
2017-09-18,85.52,86.475,85.47,86.295,875429.0
2017-09-19,86.67,87.12,86.39,86.51,868692.0
2017-09-20,86.595,86.91,86.09,86.815,957014.0
2017-09-21,87.005,87.76,86.605,87.505,1117394.0
2017-09-22,87.42,87.575,86.14,86.79,691372.0
2017-09-25,86.395,86.845,85.785,86.645,723941.0
2017-09-26,86.665,87.185,86.355,87.06,774258.0
2017-09-27,87.395,89.085,87.245,88.965,1300686.0
2017-09-28,89.095,89.375,88.585,88.775,923908.0
2017-09-29,88.87,89.29,88.61,88.775,831434.0
2017-10-02,88.63,89.05,88.345,88.585,792842.0
2017-10-03,88.61,89.19,87.545,87.66,974727.0
2017-10-04,87.58,87.78,87.005,87.015,954103.0
2017-10-05,87.315,87.575,86.945,87.065,807731.0
2017-10-06,86.61,86.99,85.83,86.695,965203.0
2017-10-10,86.91,87.015,86.405,86.715,846607.0
2017-10-11,86.945,87.205,86.33,86.695,630070.0
2017-10-12,87.065,87.12,86.39,86.55,851872.0
2017-10-13,86.905,87.3,86.475,86.69,720275.0
2017-10-16,86.595,86.86,86.24,86.275,642800.0
2017-10-17,86.105,86.585,86.01,86.2,772575.0
2017-10-18,86.68,87.565,86.33,86.775,1005731.0
2017-10-19,86.845,88.185,86.545,88.14,942850.0
2017-10-20,88.45,89.015,88.365,88.43,699290.0
2017-10-23,88.51,89.23,88.37,88.835,675486.0
2017-10-24,89.23,90.98,89.05,90.56,1427378.0
2017-10-25,88.715,89.89,87.305,89.53,1730095.0
2017-10-26,89.635,90.21,89.37,89.77,1060738.0
2017-10-27,90.055,90.475,89.155,89.495,1031423.0
2017-10-30,89.12,89.855,88.86,89.445,559445.0
2017-10-31,89.48,89.945,89.145,89.145,645401.0
2017-11-01,89.195,89.31,87.9,88.415,764902.0
2017-11-02,88.46,88.73,87.66,88.355,726967.0
2017-11-03,88.175,88.33,87.53,87.97,521246.0
2017-11-06,88.215,88.45,87.445,87.72,538942.0
2017-11-07,87.335,88.295,87.29,87.995,474881.0
2017-11-08,88.225,88.27,87.28,87.85,777708.0
2017-11-09,87.695,88.175,87.365,87.76,714049.0
2017-11-10,87.735,88.465,87.67,88.165,783676.0
2017-11-13,87.795,88.185,87.755,87.83,590315.0
2017-11-14,87.65,87.875,87.47,87.695,961685.0
2017-11-15,87.675,87.925,87.305,87.48,755893.0
2017-11-16,87.67,88.02,87.4,87.65,726478.0
2017-11-17,87.615,87.975,87.265,87.46,525116.0
2017-11-20,87.3,87.82,87.15,87.435,698747.0
2017-11-21,87.325,87.79,87.09,87.575,541479.0
2017-11-22,87.545,87.59,86.45,86.81,942350.0
2017-11-23,86.515,87.755,86.5,87.12,348113.0
2017-11-24,87.245,87.435,86.94,87.34,610146.0
2017-11-27,87.515,87.515,86.475,86.49,893010.0
2017-11-28,86.81,86.98,85.565,85.865,1314122.0
2017-11-29,85.435,85.435,81.65,84.325,3086728.0
2017-11-30,84.86,86.725,84.55,86.485,1794353.0
2017-12-01,85.985,86.81,84.83,85.76,1467677.0
2017-12-04,86.345,87.47,85.965,86.33,1370180.0
2017-12-05,86.5,87.16,86.12,86.515,1026803.0
2017-12-06,86.445,88.26,86.125,87.735,1289742.0
2017-12-07,87.99,88.85,87.85,88.715,1184828.0
2017-12-08,89.065,89.66,88.74,88.875,1011460.0
2017-12-11,88.8,88.895,88.125,88.59,817061.0
2017-12-12,88.55,89.22,88.195,88.81,995279.0
2017-12-13,88.9,89.685,88.755,88.98,1060254.0
2017-12-14,89.085,89.815,88.61,88.895,985835.0
2017-12-15,89.22,89.66,88.495,89.11,3509638.0
2017-12-18,89.245,90.3,87.575,89.36,1189974.0
2017-12-19,89.62,90.705,89.385,90.215,1074765.0
2017-12-20,90.085,90.505,89.525,90.03,1224708.0
2017-12-21,89.93,90.05,89.35,89.62,1054634.0
2017-12-22,89.59,90.145,89.325,89.645,555662.0
2017-12-27,89.67,89.845,89.11,89.745,648757.0
2017-12-28,89.585,89.635,88.815,89.59,609702.0
2017-12-29,89.35,89.625,89.125,89.37,546832.0
2018-01-02,89.06,89.935,89.04,89.835,781816.0
2018-01-03,89.93,90.455,89.875,90.215,805970.0
2018-01-04,90.11,91.03,90.11,90.8,907092.0
2018-01-05,90.695,91.565,90.435,90.885,705417.0
2018-01-08,90.75,91.11,90.12,90.325,725602.0
2018-01-09,90.53,90.705,90.195,90.28,655821.0
2018-01-10,90.11,90.11,87.635,87.835,1634418.0
2018-01-11,87.945,88.245,87.65,87.9,1268526.0
2018-01-12,87.97,88.025,86.53,87.12,1484550.0
2018-01-15,87.085,87.525,86.78,86.96,486275.0
2018-01-16,87.05,88.12,86.67,87.03,1401391.0
2018-01-17,87.1,87.34,85.9,86.185,1087146.0
2018-01-18,86.325,86.625,85.685,86.21,1346086.0
2018-01-19,86.21,87.125,86.21,87.085,1302806.0
2018-01-22,87.185,87.37,85.695,85.695,1469623.0
2018-01-23,85.98,86.565,85.35,86.335,1651516.0
2018-01-24,85.48,87.18,84.505,84.505,2019652.0
2018-01-25,85.075,85.24,83.54,83.65,1954688.0
2018-01-26,83.79,84.805,83.47,84.16,1385575.0
2018-01-29,83.97,85.09,83.825,84.53,1186342.0
2018-01-30,84.49,84.98,84.005,84.005,1478558.0
2018-01-31,84.245,85.18,84.005,84.995,1436364.0
2018-02-01,85.075,85.395,84.145,84.395,1238281.0
2018-02-02,84.195,84.52,83.375,84.05,1421694.0
2018-02-05,83.765,84.59,83.23,83.35,1896900.0
2018-02-06,82.255,83.53,80.955,83.205,1950878.0
2018-02-07,83.195,83.47,82.425,82.615,1402547.0
2018-02-08,82.4,82.4,80.52,80.97,1931656.0
2018-02-09,81.08,81.885,80.205,81.54,2097175.0
2018-02-12,82.495,83.585,82.015,83.495,1577090.0
2018-02-13,82.945,83.24,81.625,82.15,1211137.0
2018-02-14,81.79,83.35,81.66,83.075,1053617.0
2018-02-15,83.125,83.435,81.825,82.745,1177551.0
2018-02-16,82.59,82.835,81.555,82.46,1749513.0
2018-02-20,82.195,82.86,81.74,82.195,897130.0
2018-02-21,82.205,85.05,82.195,84.52,1801687.0
2018-02-22,84.625,85.85,84.09,84.695,1214631.0
2018-02-23,84.945,84.99,83.66,84.375,906458.0
2018-02-26,84.46,86.375,84.35,86.255,1126026.0
2018-02-27,85.59,87.495,85.575,87.375,1523934.0
2018-02-28,87.505,87.62,85.575,85.6,1281160.0
2018-03-01,86.04,86.04,83.69,84.055,1380201.0
2018-03-02,83.635,84.41,83.02,83.65,1136759.0
2018-03-05,82.77,84.635,82.265,83.765,1580050.0
2018-03-06,83.18,83.18,81.645,82.115,2068602.0
2018-03-07,82.025,82.685,81.435,81.515,1240758.0
2018-03-08,81.54,82.495,81.385,82.37,1256566.0
2018-03-09,82.355,82.875,82.015,82.76,1074191.0
2018-03-12,82.76,83.36,82.545,83.245,919775.0
2018-03-13,83.385,84.09,83.23,83.525,912585.0
2018-03-14,83.8,84.21,83.28,83.74,1292566.0
2018-03-15,83.995,84.045,82.98,83.315,1355930.0
2018-03-16,83.3,84.33,83.28,83.385,3010731.0
2018-03-19,83.795,83.795,81.73,82.305,836358.0
2018-03-20,82.475,82.91,82.26,82.57,951978.0
2018-03-21,82.31,82.875,82.225,82.285,843867.0
2018-03-22,81.87,81.905,80.51,80.51,1342161.0
2018-03-23,80.525,80.595,78.7,78.88,1173126.0
2018-03-26,79.615,80.07,79.325,79.955,954575.0
2018-03-27,80.075,80.88,79.34,80.015,1122019.0
2018-03-28,80.25,80.46,79.41,80.155,1111639.0
2018-03-29,80.415,81.845,80.25,81.575,1080788.0
2018-04-02,81.68,81.68,80.655,81.465,917230.0
2018-04-03,82.19,82.295,81.14,81.495,984851.0
2018-04-04,81.065,81.645,80.405,81.55,840936.0
2018-04-05,81.505,82.58,81.385,82.51,899407.0
2018-04-06,82.19,82.405,81.385,81.88,920609.0
2018-04-09,82.105,82.92,82.06,82.24,809246.0
2018-04-10,82.945,82.945,80.945,81.11,1345297.0
2018-04-11,80.83,81.94,80.485,81.655,842480.0
2018-04-12,81.92,82.53,81.4,81.505,867491.0
2018-04-13,81.86,82.155,81.04,81.23,802848.0
2018-04-16,81.35,82.13,81.205,82.08,982999.0
2018-04-17,82.215,82.955,81.755,82.155,879265.0
2018-04-18,82.215,83.855,82.215,83.31,862267.0
2018-04-19,83.36,83.865,82.955,83.585,1156118.0
2018-04-20,83.43,83.76,83.205,83.35,840711.0
2018-04-23,83.085,84.675,83.085,83.67,873102.0
2018-04-24,82.84,85.385,82.84,83.28,1544631.0
2018-04-25,83.36,85.3,83.18,85.3,1287160.0
2018-04-26,85.19,86.825,84.9,86.55,1498615.0
2018-04-27,86.645,87.315,86.455,87.2,553790.0
2018-04-30,87.25,87.5,85.89,85.915,804583.0
2018-05-01,84.955,85.385,84.305,84.875,889614.0
2018-05-02,84.945,85.56,84.78,84.945,483797.0
2018-05-03,84.885,85.525,84.61,85.29,1074003.0
2018-05-04,85.1,87.45,85.1,87.17,866658.0
2018-05-07,87.26,88.115,87.07,87.82,691828.0
2018-05-08,87.82,88.86,87.615,88.435,801171.0
2018-05-09,88.305,88.905,87.95,88.54,923813.0
2018-05-10,88.66,88.99,87.77,88.8,574216.0
2018-05-11,88.715,89.52,87.9,88.005,1109510.0
2018-05-14,87.365,88.36,87.13,88.325,759929.0
2018-05-15,88.37,90.315,88.36,89.955,1381471.0
2018-05-16,90.31,92.385,90.075,92.135,1647887.0
2018-05-17,91.71,94.235,91.71,93.08,1659397.0
2018-05-18,93.305,93.52,91.805,92.785,1035972.0
2018-05-22,91.74,92.775,91.74,92.275,843890.0
2018-05-23,91.93,93.695,91.765,93.48,756784.0
2018-05-24,92.845,94.0,92.845,93.55,571519.0
2018-05-25,93.565,95.16,93.55,94.425,857596.0
2018-05-28,94.945,95.17,92.975,93.195,400712.0
2018-05-29,92.71,94.085,92.325,93.565,1064297.0
2018-05-30,93.54,94.46,93.34,94.37,868813.0
2018-05-31,94.085,94.37,93.48,93.78,969373.0
2018-06-01,93.375,94.56,93.36,93.68,685263.0
2018-06-04,93.68,93.93,93.08,93.385,19000.0
2018-06-05,93.575,94.0,92.545,92.905,657625.0
2018-06-06,92.565,93.365,92.19,93.315,833610.0
2018-06-07,93.32,93.91,92.735,93.355,713078.0
2018-06-08,93.11,94.055,92.72,93.86,558471.0
2018-06-11,93.83,95.005,93.825,94.17,838427.0
2018-06-12,93.9,94.52,93.295,94.265,770787.0
2018-06-13,94.285,95.06,93.79,94.23,740581.0
2018-06-14,94.495,95.65,93.73,95.205,739984.0
2018-06-15,95.12,96.005,94.38,95.335,2666850.0
2018-06-18,95.11,95.215,94.295,94.685,729545.0
2018-06-19,93.875,94.17,93.345,93.59,727724.0
2018-06-20,94.1,94.64,93.215,93.555,877804.0
2018-06-21,93.51,93.805,92.085,92.285,1117537.0
2018-06-22,92.72,93.36,92.69,93.12,1004393.0
2018-06-25,92.755,92.865,91.23,91.58,833693.0
2018-06-26,92.005,93.84,91.325,93.25,1202756.0
2018-06-27,93.965,94.275,92.795,92.89,893315.0
2018-06-28,92.815,93.615,92.135,93.36,748464.0
2018-06-29,93.535,94.075,93.29,93.555,742176.0
2018-07-03,94.39,94.4,91.58,92.04,916210.0
2018-07-04,92.225,92.735,91.62,92.1,209337.0
2018-07-05,92.63,92.945,91.665,92.225,783893.0
2018-07-06,92.205,93.675,92.015,93.52,592560.0
2018-07-09,94.425,96.275,94.355,96.06,1228800.0
2018-07-10,96.295,97.085,95.545,96.99,814739.0
2018-07-11,96.165,96.775,95.735,96.485,996099.0
2018-07-12,97.05,98.215,96.675,98.12,891421.0
2018-07-13,98.06,98.85,97.6,98.245,783377.0
2018-07-16,98.14,98.39,96.495,96.895,720512.0
2018-07-17,96.67,96.85,95.6,96.625,972781.0
2018-07-18,97.38,98.485,97.01,97.88,950030.0
2018-07-19,97.65,99.54,97.45,99.385,852156.0
2018-07-20,99.05,99.67,98.165,98.905,977653.0
2018-07-23,98.315,98.75,97.8,97.975,791019.0
2018-07-24,98.085,99.25,96.765,97.445,880464.0
2018-07-25,100.055,101.785,99.975,101.565,1300732.0
2018-07-26,100.93,102.915,100.925,102.49,1137356.0
2018-07-27,102.74,102.8,101.67,102.47,652396.0
2018-07-30,102.375,102.69,100.575,100.74,654097.0
2018-07-31,100.99,101.575,100.775,101.025,1051827.0
2018-08-01,99.705,101.045,99.6,100.09,609500.0
2018-08-02,99.8,100.88,99.245,100.625,569988.0
2018-08-03,100.495,100.555,99.085,99.775,897194.0
2018-08-07,100.32,100.855,99.79,100.26,753374.0
2018-08-08,100.105,101.42,99.715,101.21,649965.0
2018-08-09,101.185,101.425,100.94,101.245,666316.0
2018-08-10,100.86,101.02,100.025,100.49,624254.0
2018-08-13,100.49,101.53,99.94,100.46,685306.0
2018-08-14,100.82,101.67,100.47,101.445,854645.0
2018-08-15,100.75,101.16,99.88,100.655,807524.0
2018-08-16,100.925,101.76,100.925,101.105,594493.0
2018-08-17,100.965,101.56,100.34,101.21,691368.0
2018-08-20,101.15,101.765,100.975,101.455,558220.0
2018-08-21,101.41,102.295,100.47,100.515,711098.0
2018-08-22,100.59,101.27,99.365,99.41,729588.0
2018-08-23,99.59,100.21,98.975,100.055,491016.0
2018-08-24,100.34,100.4,99.39,99.67,397790.0
2018-08-27,99.835,101.425,99.81,101.175,585975.0
2018-08-28,101.47,101.565,100.4,100.555,511391.0
2018-08-29,100.575,101.27,100.28,100.365,558242.0
2018-08-30,100.245,101.565,100.07,101.325,722488.0
2018-08-31,101.47,101.785,100.59,100.975,942661.0
2018-09-04,101.09,101.525,99.965,100.185,895461.0
2018-09-05,99.725,100.215,98.335,99.15,920893.0
2018-09-06,98.76,100.22,98.74,99.755,745908.0
2018-09-07,99.6,99.84,98.925,99.215,874852.0
2018-09-10,99.495,100.155,99.005,99.475,697398.0
2018-09-11,99.495,100.165,98.81,99.485,851260.0
2018-09-12,99.43,99.45,97.77,97.92,966660.0
2018-09-13,98.2,99.055,98.12,98.775,729801.0
2018-09-14,98.925,99.92,98.805,99.265,814982.0
2018-09-17,99.23,100.085,98.935,99.815,639462.0
2018-09-18,99.835,100.225,98.925,99.16,856335.0
2018-09-19,99.39,99.5,96.84,97.275,1060002.0
2018-09-20,98.015,99.72,97.695,99.31,1182665.0
2018-09-21,99.64,100.315,99.39,100.025,1636178.0
2018-09-24,100.01,100.015,98.045,98.15,974282.0
2018-09-25,99.355,100.12,98.715,99.555,1191883.0
2018-09-26,99.71,102.255,99.6,101.74,1483476.0
2018-09-27,101.5,102.64,101.44,102.06,1201589.0
2018-09-28,101.885,102.06,99.98,101.24,1415214.0
2018-10-01,102.375,102.785,101.71,102.245,1101083.0
2018-10-02,101.98,102.115,100.33,100.76,1386697.0
2018-10-03,100.775,101.325,99.955,100.62,1233291.0
2018-10-04,100.875,101.845,100.21,101.845,1164284.0
2018-10-05,101.5,103.58,101.43,102.48,1212778.0
2018-10-09,102.48,103.615,101.765,103.335,1331953.0
2018-10-10,103.16,103.225,97.7,97.7,1981447.0
2018-10-11,96.865,98.39,95.84,95.885,2362424.0
2018-10-12,97.16,97.8,95.99,96.515,2186566.0
2018-10-15,96.27,96.87,95.25,96.225,1328566.0
2018-10-16,96.425,97.87,95.77,97.8,863482.0
2018-10-17,97.93,98.635,96.12,96.7,1998053.0
2018-10-18,95.98,96.595,95.005,95.22,1654502.0
2018-10-19,95.77,98.19,95.685,97.045,1326623.0
2018-10-22,96.54,97.605,95.965,97.415,1366929.0
2018-10-23,96.095,96.14,93.125,94.56,1966097.0
2018-10-24,95.87,97.23,93.31,94.155,1804433.0
2018-10-25,93.685,95.125,93.03,93.205,1762546.0
2018-10-26,92.375,94.63,91.84,93.965,1319434.0
2018-10-29,94.425,95.355,93.055,94.05,1583231.0
2018-10-30,94.365,97.8,94.34,97.57,1442846.0
2018-10-31,98.15,100.175,97.98,98.305,1236670.0
2018-11-01,98.365,98.69,96.645,97.395,1155339.0
2018-11-02,97.93,98.21,96.445,97.395,958402.0
2018-11-05,97.395,98.6,97.01,97.7,950789.0
2018-11-06,97.84,99.045,97.395,98.22,698647.0
2018-11-07,98.76,99.53,97.405,98.775,937987.0
2018-11-08,98.735,99.325,98.01,98.845,887687.0
2018-11-09,98.505,99.8,98.47,98.855,799049.0
2018-11-12,98.925,98.925,97.285,97.5,612878.0
2018-11-13,97.78,99.055,97.31,98.19,752647.0
2018-11-14,98.525,100.395,97.51,98.2,1086269.0
2018-11-15,98.185,99.055,97.3,98.12,706733.0
2018-11-16,97.91,99.215,97.73,98.53,754289.0
2018-11-19,98.505,99.38,97.895,99.32,751615.0
2018-11-20,98.63,98.665,95.22,95.3,1194693.0
2018-11-21,96.06,98.49,95.805,98.185,924891.0
2018-11-22,98.255,98.495,97.57,97.78,268134.0
2018-11-23,97.615,98.025,96.76,98.025,580112.0
2018-11-26,97.86,99.115,97.59,98.01,844920.0
2018-11-27,97.755,98.14,96.925,97.51,853139.0
2018-11-28,97.92,99.24,96.4,99.17,1206428.0
2018-11-29,98.81,99.685,98.46,98.595,821938.0
2018-11-30,98.595,100.575,98.28,99.72,1102997.0
2018-12-03,100.875,101.25,98.06,98.47,1073866.0
2018-12-04,98.105,98.245,94.845,95.065,1449847.0
2018-12-05,95.66,97.73,95.65,97.22,739110.0
2018-12-06,95.13,95.54,93.55,94.99,1396989.0
2018-12-07,95.21,95.34,91.92,91.99,1174588.0
2018-12-10,91.92,92.685,90.805,92.445,974789.0
2018-12-11,93.34,93.91,91.295,91.675,1475781.0
2018-12-12,92.755,93.735,91.92,92.57,1207736.0
2018-12-13,92.965,93.57,91.7,92.255,915424.0
2018-12-14,91.48,92.245,90.365,90.83,1099838.0
2018-12-17,90.77,90.815,88.2,88.585,1585595.0
2018-12-18,88.585,89.86,88.51,89.115,1499769.0
2018-12-19,89.76,90.825,88.42,88.535,1603317.0
2018-12-20,88.42,89.14,86.2,87.34,1693782.0
2018-12-21,87.41,87.99,85.825,86.025,4183215.0
2018-12-24,85.735,85.955,84.605,84.65,844443.0
2018-12-27,87.14,87.7,85.685,87.665,1518960.0
2018-12-28,87.795,88.98,87.71,88.2,1082059.0
2018-12-31,88.69,89.165,87.98,88.685,822284.0
2019-01-02,87.535,88.385,86.395,88.165,1038791.0
2019-01-03,87.965,88.115,86.37,86.62,927743.0
2019-01-04,87.63,88.655,87.395,88.385,1139169.0
2019-01-07,88.78,90.51,88.01,90.34,1855106.0
2019-01-08,90.975,92.35,90.22,90.655,1407264.0
2019-01-09,90.865,92.155,90.385,92.07,1125531.0
2019-01-10,91.92,93.63,91.035,93.34,1421936.0
2019-01-11,93.14,93.175,92.56,92.955,776030.0
2019-01-14,92.49,95.22,92.095,94.93,1075776.0
2019-01-15,95.91,95.98,94.455,94.57,976717.0
2019-01-16,95.41,95.56,94.575,95.28,925573.0
2019-01-17,95.11,95.64,94.605,95.605,952318.0
2019-01-18,96.36,96.68,95.745,95.825,1246534.0
2019-01-21,96.29,98.06,95.505,98.06,331271.0
2019-01-22,96.7,96.91,94.305,94.91,1357939.0
2019-01-23,95.385,95.62,94.83,95.15,984494.0
2019-01-24,95.78,96.7,95.665,96.105,1215648.0
2019-01-25,96.91,97.375,96.06,96.805,763879.0
2019-01-28,96.605,97.56,95.745,97.315,900652.0
2019-01-29,97.43,97.97,96.86,96.86,1076008.0
2019-01-30,96.895,97.585,96.005,96.11,1417047.0
2019-01-31,96.28,96.605,96.025,96.175,1035710.0
2019-02-01,96.255,96.54,95.42,95.605,784420.0
2019-02-04,96.015,96.28,95.165,95.505,788908.0
2019-02-05,95.865,96.49,95.69,96.375,808335.0
2019-02-06,96.455,96.515,95.375,95.62,810750.0
2019-02-07,95.515,96.71,95.185,96.455,959465.0
2019-02-08,96.295,96.64,95.665,96.165,921775.0
2019-02-11,96.49,97.14,94.455,94.945,828169.0
2019-02-12,95.375,95.605,94.325,94.84,880841.0
2019-02-13,95.225,95.725,94.825,94.86,729081.0
2019-02-14,95.025,96.815,94.62,96.43,848127.0
2019-02-15,96.595,98.2,96.315,97.69,975012.0
2019-02-19,97.75,98.71,97.025,98.28,830476.0
2019-02-20,98.585,99.48,98.34,99.455,811665.0
2019-02-21,99.36,99.86,98.785,99.63,1057939.0
2019-02-22,99.71,99.9,98.445,98.9,700173.0
2019-02-25,98.645,100.11,98.645,99.715,791295.0
2019-02-26,99.815,100.32,99.56,99.745,666879.0
2019-02-27,99.725,100.365,98.955,100.005,521234.0
2019-02-28,99.665,100.43,98.795,99.04,788978.0
2019-03-01,100.2,100.445,99.285,99.535,835917.0
2019-03-04,100.25,101.56,100.0,100.75,914273.0
2019-03-05,100.655,102.48,100.655,101.155,1031951.0
2019-03-06,101.02,102.255,100.79,102.035,1383324.0
2019-03-07,101.9,103.335,101.685,102.825,1343683.0
2019-03-08,101.89,102.295,101.105,102.18,809923.0
2019-03-11,102.205,103.465,102.065,103.21,817652.0
2019-03-12,103.165,103.45,101.9,103.175,974495.0
2019-03-13,103.36,104.145,103.025,103.45,1033420.0
2019-03-14,103.68,103.785,102.725,102.86,762774.0
2019-03-15,103.395,103.985,102.85,102.99,3578283.0
2019-03-18,102.85,104.33,102.795,104.33,783898.0
2019-03-19,104.55,104.575,102.27,102.27,835842.0
2019-03-20,102.48,102.61,101.46,101.65,788120.0
2019-03-21,101.395,103.555,101.38,103.24,736176.0
2019-03-22,102.61,102.825,101.925,102.39,813108.0
2019-03-25,101.75,103.29,101.65,101.685,874238.0
2019-03-26,102.645,103.265,102.12,103.255,749896.0
2019-03-27,103.22,104.5,102.98,103.97,977194.0
2019-03-28,104.065,106.005,103.98,105.6,930845.0
2019-03-29,105.81,106.005,104.815,105.415,982366.0
2019-04-01,106.02,106.815,105.13,106.35,1058659.0
2019-04-02,106.62,106.69,105.75,106.205,779838.0
2019-04-03,106.64,106.665,105.415,106.145,1038135.0
2019-04-04,105.685,106.62,105.5,106.575,811167.0
2019-04-05,106.725,107.22,106.04,106.355,757900.0
2019-04-08,106.085,106.79,105.395,106.725,711518.0
2019-04-09,106.085,106.445,105.315,106.1,789339.0
2019-04-10,106.5,106.56,105.87,106.015,909726.0
2019-04-11,106.535,106.78,105.89,106.355,869171.0
2019-04-12,106.005,107.61,105.95,107.495,1151984.0
2019-04-15,107.505,108.305,107.105,108.155,729558.0
2019-04-16,108.385,109.22,108.165,108.435,842291.0
2019-04-17,108.91,110.04,108.57,109.51,1146017.0
2019-04-18,109.775,110.975,109.68,110.5,943784.0
2019-04-22,110.365,110.51,109.47,110.365,709773.0
2019-04-23,110.35,111.76,110.04,111.625,867555.0
2019-04-24,111.025,112.155,110.595,111.0,1183678.0
2019-04-25,110.73,111.82,110.225,111.715,605254.0
2019-04-26,111.575,112.235,110.92,112.235,596790.0
2019-04-29,111.84,112.245,111.21,111.22,680336.0
2019-04-30,108.295,109.845,107.495,109.655,1362425.0
2019-05-01,109.555,109.89,108.79,109.07,985541.0
2019-05-02,108.95,110.095,108.78,109.45,1118104.0
2019-05-03,110.05,110.835,109.61,110.455,652917.0
2019-05-06,109.21,110.33,108.975,110.075,810487.0
2019-05-07,108.895,109.565,108.34,109.21,1148733.0
2019-05-08,108.92,110.735,108.735,110.165,1010355.0
2019-05-09,109.645,111.1,109.265,110.13,833135.0
2019-05-10,109.935,110.145,107.58,109.335,1358808.0
2019-05-13,107.945,108.91,107.475,108.725,924653.0
2019-05-14,108.92,110.1,108.895,109.51,674437.0
2019-05-15,108.885,110.28,108.735,109.845,751306.0
2019-05-16,110.145,112.395,109.89,112.245,985436.0
2019-05-17,111.395,112.755,111.135,111.335,791366.0
2019-05-21,110.69,111.355,110.245,110.78,1240552.0
2019-05-22,110.235,110.805,109.36,110.065,845751.0
2019-05-23,109.275,109.625,107.73,108.4,1469747.0
2019-05-24,108.78,109.37,107.745,108.365,797602.0
2019-05-27,108.595,109.83,108.595,109.705,337888.0
2019-05-28,109.615,110.155,108.305,108.41,718560.0
2019-05-29,107.855,108.03,106.35,106.41,1031294.0
2019-05-30,106.27,106.84,105.68,106.435,1179742.0
2019-05-31,105.555,106.35,105.08,105.58,971933.0
2019-06-03,105.565,106.945,105.43,106.13,1112976.0
2019-06-04,106.605,107.01,105.5,106.745,1149947.0
2019-06-05,106.855,108.5,105.985,108.075,999803.0
2019-06-06,107.745,108.345,107.23,107.595,853027.0
2019-06-07,107.58,108.225,107.03,107.225,830146.0
2019-06-10,107.535,107.62,105.87,106.115,1125480.0
2019-06-11,106.905,107.115,105.96,106.69,869162.0
2019-06-12,106.665,108.285,106.295,108.01,725184.0
2019-06-13,108.065,108.075,107.01,107.73,760703.0
2019-06-14,107.63,108.73,107.055,108.48,660084.0
2019-06-17,108.42,108.79,107.735,107.835,746223.0
2019-06-18,108.435,109.465,108.345,108.62,890322.0
2019-06-19,108.535,109.08,107.94,108.435,573288.0
2019-06-20,108.615,108.915,108.02,108.78,799223.0
2019-06-21,108.435,109.35,107.985,108.81,2589551.0
2019-06-24,108.78,109.11,107.46,107.585,627569.0
2019-06-25,107.535,107.8,105.85,106.505,921399.0
2019-06-26,106.55,106.755,105.195,105.54,706926.0
2019-06-27,105.515,106.41,105.515,106.205,567989.0
2019-06-28,106.24,107.27,106.125,107.27,670947.0
2019-07-02,109.27,110.02,108.64,109.31,1037825.0
2019-07-03,109.18,110.12,109.09,109.985,563438.0
2019-07-04,110.065,110.62,109.64,110.32,374096.0
2019-07-05,110.04,110.145,109.27,109.735,568929.0
2019-07-08,109.535,109.535,108.595,108.655,512484.0
2019-07-09,108.42,109.4,108.125,108.885,897882.0
2019-07-10,109.16,109.425,107.135,107.745,904748.0
2019-07-11,107.94,108.665,107.745,108.115,540639.0
2019-07-12,108.275,108.425,107.71,108.09,699148.0
2019-07-15,108.065,108.305,107.355,108.08,421686.0
2019-07-16,108.065,110.465,107.755,110.25,951890.0
2019-07-17,108.905,109.57,106.78,106.94,1107700.0
2019-07-18,107.1,107.72,106.525,106.94,766394.0
2019-07-19,107.365,107.57,105.895,105.93,730972.0
2019-07-22,106.065,106.41,105.71,105.745,701456.0
2019-07-23,106.275,106.505,105.32,105.79,929885.0
2019-07-24,107.24,109.95,106.29,109.27,1565979.0
2019-07-25,109.27,110.125,108.81,109.96,1020208.0
2019-07-26,110.18,110.81,109.445,110.63,602190.0
2019-07-29,110.515,112.4,110.455,110.905,886505.0
2019-07-30,110.735,111.435,110.27,111.03,425369.0
2019-07-31,110.665,111.365,109.615,110.56,715947.0
2019-08-01,110.275,111.895,109.26,109.365,1237286.0
2019-08-02,109.145,109.63,107.595,108.78,779902.0
2019-08-06,107.56,108.535,105.455,107.915,1087714.0
2019-08-07,107.02,108.845,106.71,108.695,760543.0
2019-08-08,109.225,110.1,108.27,109.95,656532.0
2019-08-09,109.85,110.31,109.0,109.72,760416.0
2019-08-12,109.31,109.915,108.34,108.995,576984.0
2019-08-13,108.595,110.355,108.42,109.86,932360.0
2019-08-14,108.675,109.215,106.965,107.18,975794.0
2019-08-15,107.31,107.81,106.075,106.65,838912.0
2019-08-16,107.905,108.73,106.755,108.62,733739.0
2019-08-19,109.505,110.54,109.39,109.995,552071.0
2019-08-20,109.64,109.655,108.535,108.605,694837.0
2019-08-21,109.155,109.295,108.55,109.19,471383.0
2019-08-22,109.285,109.585,107.895,108.225,523085.0
2019-08-23,108.065,108.375,105.33,105.72,719990.0
2019-08-26,106.295,106.845,105.465,106.065,860100.0
2019-08-27,106.24,107.19,105.895,106.895,793242.0
2019-08-28,106.455,106.96,106.145,106.55,595047.0
2019-08-29,107.295,108.695,107.055,108.595,610515.0
2019-08-30,109.075,109.305,108.1,108.505,562010.0
2019-09-03,107.535,108.735,106.88,107.39,729990.0
2019-09-04,108.17,109.065,107.1,107.27,624766.0
2019-09-05,108.2,109.96,107.64,109.78,882180.0
2019-09-06,109.47,109.93,108.32,108.79,677990.0
2019-09-09,108.56,108.73,107.2,107.955,796382.0
2019-09-10,108.07,108.945,107.3,108.945,854665.0
2019-09-11,109.165,109.335,106.99,108.47,796921.0
2019-09-12,108.35,109.11,107.93,108.57,773360.0
2019-09-13,108.695,110.065,108.225,108.74,840805.0
2019-09-16,107.905,108.58,107.185,107.565,807364.0
2019-09-17,108.1,108.125,105.95,107.655,718448.0
2019-09-18,107.645,107.645,106.31,107.165,707096.0
2019-09-19,107.415,108.17,106.99,107.725,599176.0
2019-09-20,107.91,108.35,105.55,105.69,2285605.0
2019-09-23,105.7,105.825,104.615,105.245,975364.0
2019-09-24,105.67,107.22,104.945,105.38,1171058.0
2019-09-25,105.315,105.955,104.31,105.76,1386878.0
2019-09-26,105.71,106.07,105.095,105.735,960244.0
2019-09-27,105.92,106.145,104.865,105.325,678188.0
2019-09-30,105.325,106.67,105.095,105.745,749912.0
2019-10-01,105.325,105.91,101.45,102.01,1381309.0
2019-10-02,101.325,101.425,99.75,100.455,1300922.0
2019-10-03,99.99,101.03,99.335,100.91,1204262.0
2019-10-04,101.12,101.21,99.815,100.47,779888.0
2019-10-07,100.305,100.675,99.83,100.55,695148.0
2019-10-08,99.95,100.26,99.165,99.21,1401883.0
2019-10-09,99.83,100.785,99.415,100.225,694132.0
2019-10-10,100.225,101.155,100.115,101.07,765473.0
2019-10-11,101.75,103.07,101.28,102.03,1060959.0
2019-10-15,101.36,102.995,101.12,101.805,703746.0
2019-10-16,102.625,103.025,101.76,102.33,714356.0
2019-10-17,102.57,102.8,101.67,102.33,896537.0
2019-10-18,104.0,104.0,102.08,102.08,659311.0
2019-10-21,102.285,103.475,102.135,103.185,642115.0
2019-10-22,103.395,104.99,102.685,104.34,926763.0
2019-10-23,102.215,104.65,102.135,104.09,1143959.0
2019-10-24,104.1,104.67,102.675,103.095,876824.0
2019-10-25,102.755,103.665,102.55,103.315,565224.0
2019-10-28,103.725,104.5,103.51,104.32,750085.0
2019-10-29,103.71,104.58,103.565,104.4,775597.0
2019-10-30,104.4,106.01,103.825,105.79,878847.0
2019-10-31,105.335,105.555,104.17,104.71,1130250.0
2019-11-01,105.38,106.96,105.29,106.89,1060551.0
2019-11-04,107.555,108.625,106.66,108.5,1129377.0
2019-11-05,108.48,109.76,108.15,109.63,814543.0
2019-11-06,109.395,110.64,109.395,110.115,919476.0
2019-11-07,110.455,111.47,110.285,111.11,776239.0
2019-11-08,111.07,111.985,110.98,111.2,678053.0
2019-11-11,110.835,111.06,109.965,110.07,660286.0
2019-11-12,110.09,110.225,109.245,109.575,768599.0
2019-11-13,109.075,110.42,109.005,109.335,798352.0
2019-11-14,109.095,109.83,108.765,109.78,890694.0
2019-11-15,109.83,110.215,109.68,110.17,608028.0
2019-11-18,108.35,110.01,108.35,110.01,667244.0
2019-11-19,109.335,109.99,108.605,109.025,732405.0
2019-11-20,108.8,108.925,106.56,107.07,1291106.0
2019-11-21,106.845,106.98,105.335,106.625,979444.0
2019-11-22,106.58,106.915,105.6,106.845,935248.0
2019-11-25,107.3,107.78,106.34,107.475,628593.0
2019-11-26,107.47,109.665,107.425,108.88,1112788.0
2019-11-27,109.19,109.77,108.91,109.21,644020.0
2019-11-28,109.21,109.245,107.575,108.67,503932.0
2019-11-29,108.535,108.89,107.21,107.21,668890.0
2019-12-02,107.555,107.825,106.36,106.445,935127.0
2019-12-03,105.78,105.965,104.135,104.135,1125237.0
2019-12-04,104.02,106.215,103.93,104.23,1079809.0
2019-12-05,104.18,104.59,103.485,104.045,713024.0
2019-12-06,104.99,106.435,104.925,106.265,896263.0
2019-12-09,106.365,106.455,104.66,105.185,795993.0
2019-12-10,105.25,106.26,105.055,105.875,669314.0
2019-12-11,106.08,106.73,105.885,106.14,796617.0
2019-12-12,105.97,107.055,105.615,106.555,849840.0
2019-12-13,106.885,106.89,105.58,106.015,700471.0
2019-12-16,106.39,106.92,106.255,106.535,787427.0
2019-12-17,106.525,107.035,106.15,106.785,817449.0
2019-12-18,106.185,106.48,105.42,106.32,974437.0
2019-12-19,106.195,106.345,105.57,105.67,675102.0
2019-12-20,105.67,107.355,105.67,106.64,2110072.0
2019-12-23,106.81,106.98,106.06,106.18,618129.0
2019-12-24,106.16,106.605,105.865,106.41,390194.0
2019-12-27,106.535,106.715,106.07,106.24,464509.0
2019-12-30,106.25,106.455,104.56,105.01,517921.0
2019-12-31,104.545,105.055,104.135,104.9,472617.0
2020-01-02,105.465,106.435,105.025,106.42,578247.0
2020-01-03,105.195,106.07,104.695,105.73,618768.0
2020-01-06,104.83,105.295,104.215,105.285,724676.0
2020-01-07,105.285,105.955,105.105,105.305,734028.0
2020-01-08,105.31,107.095,105.18,106.72,1107697.0
2020-01-09,107.025,108.16,106.81,107.42,890612.0
2020-01-10,107.6,107.6,106.59,107.18,1334942.0
2020-01-13,107.465,108.99,106.965,108.855,681292.0
2020-01-14,108.81,109.92,108.32,109.795,942294.0
2020-01-15,109.795,109.975,109.39,109.855,834249.0
2020-01-16,110.115,111.435,110.09,111.355,1040093.0
2020-01-17,111.205,112.195,110.73,112.18,672098.0
2020-01-20,111.635,113.365,111.635,112.875,412339.0
2020-01-21,112.565,112.805,111.285,111.725,952540.0
2020-01-22,111.57,112.09,110.625,110.625,798996.0
2020-01-23,110.43,111.91,110.17,111.76,742891.0
2020-01-24,112.15,112.34,110.56,111.01,775622.0
2020-01-27,109.0,110.51,108.955,109.14,945006.0
2020-01-28,109.66,111.42,109.51,110.26,805965.0
2020-01-29,110.27,113.065,109.015,110.68,1529989.0
2020-01-30,109.895,112.135,109.73,112.045,988028.0
2020-01-31,111.17,111.58,110.15,110.435,1150507.0
2020-02-03,111.16,111.625,110.195,110.25,921045.0
2020-02-04,111.445,112.4,111.16,111.84,933258.0
2020-02-05,112.51,113.645,112.07,113.275,906480.0
2020-02-06,113.49,114.115,113.115,113.955,926032.0
2020-02-07,113.18,113.395,111.465,111.875,635235.0
2020-02-10,111.59,112.42,111.365,112.35,619583.0
2020-02-11,112.525,113.085,111.815,111.91,645308.0
2020-02-12,111.26,112.215,111.26,112.055,590983.0
2020-02-13,111.445,111.625,110.605,111.205,506164.0
2020-02-14,110.375,111.23,110.225,111.18,511066.0
2020-02-18,110.295,111.25,109.35,109.615,841241.0
2020-02-19,110.035,110.395,109.465,109.955,516982.0
2020-02-20,109.84,110.92,109.51,110.855,660671.0
2020-02-21,110.605,111.02,109.99,110.51,706460.0
2020-02-24,108.055,109.9,107.355,109.17,1127620.0
2020-02-25,109.275,110.1,105.49,105.765,1285142.0
2020-02-26,105.685,107.125,105.17,105.17,1355304.0
2020-02-27,103.32,104.75,99.125,103.8,1246607.0
2020-02-28,101.63,103.05,99.49,101.615,2383983.0
2020-03-02,101.795,102.82,99.66,102.675,1898922.0
2020-03-03,103.855,103.99,101.355,101.765,2018786.0
2020-03-04,103.17,105.385,101.92,105.385,1447972.0
2020-03-05,102.99,104.035,101.695,102.39,2720142.0
2020-03-06,100.325,103.5,100.0,103.16,1915800.0
2020-03-09,98.72,99.62,92.405,92.97,3518849.0
2020-03-10,96.29,98.67,93.73,98.37,2654477.0
2020-03-11,95.125,96.79,93.615,95.515,2291601.0
2020-03-12,87.215,89.745,84.515,87.925,4349424.0
2020-03-13,90.66,95.955,88.31,95.955,2916436.0
2020-03-16,84.36,90.795,82.575,86.065,1804812.0
2020-03-17,87.655,93.265,86.885,90.93,2820564.0
2020-03-18,87.335,91.28,85.35,90.08,1758966.0
2020-03-19,89.085,95.13,88.175,93.94,1285309.0
2020-03-20,94.2,98.445,87.995,89.145,3728840.0
2020-03-23,87.86,93.015,87.665,88.455,1796225.0
2020-03-24,92.44,97.94,91.165,97.645,2156129.0
2020-03-25,96.37,101.38,93.625,95.13,2465281.0
2020-03-26,95.39,98.14,93.4,98.14,1594417.0
2020-03-27,94.97,96.135,92.305,92.665,1621427.0
2020-03-30,93.99,97.26,92.395,97.225,1141656.0
2020-03-31,97.395,98.99,96.595,98.75,1497551.0
2020-04-01,96.18,97.66,94.555,95.535,1091754.0
2020-04-02,95.615,97.93,93.615,97.565,1001216.0
2020-04-03,96.935,97.795,94.845,96.685,708953.0
2020-04-06,99.54,101.64,99.01,101.475,1176950.0
2020-04-07,102.5,104.93,100.435,100.535,1325589.0
2020-04-08,100.515,101.755,99.87,101.425,1163173.0
2020-04-09,100.975,102.015,98.935,99.79,1184480.0
2020-04-13,98.73,99.62,97.05,98.525,715425.0
2020-04-14,99.19,99.87,98.335,98.65,900214.0
2020-04-15,96.525,97.575,95.59,97.565,985070.0
2020-04-16,97.215,99.8,95.625,98.66,1203420.0
2020-04-17,99.145,100.81,98.695,100.4,763656.0
2020-04-20,98.58,100.265,98.065,99.205,829424.0
2020-04-21,97.615,98.675,96.61,96.655,844722.0
2020-04-22,97.815,98.345,96.585,97.895,676798.0
2020-04-23,98.605,99.1,97.455,97.575,720262.0
2020-04-24,97.94,100.04,97.195,100.005,764158.0
2020-04-27,100.07,102.285,100.07,102.23,1013253.0
2020-04-28,103.935,105.2,103.03,103.525,1134768.0
2020-04-29,105.145,106.78,104.7,105.73,948052.0
2020-04-30,105.39,105.46,102.955,103.305,1253242.0
2020-05-01,102.83,103.18,101.44,101.61,768366.0
2020-05-04,101.225,101.855,99.61,100.345,1069480.0
2020-05-05,101.17,101.73,100.695,101.27,1037812.0
2020-05-06,102.06,102.885,101.385,102.23,676790.0
2020-05-07,103.12,103.12,101.09,101.395,528430.0
2020-05-08,102.23,103.02,101.745,102.435,732924.0
2020-05-11,101.6,104.62,101.415,104.4,540541.0
2020-05-12,104.43,104.705,102.69,102.825,724158.0
2020-05-13,102.76,103.075,99.63,100.275,784087.0
2020-05-14,99.385,100.335,97.625,98.9,851275.0
2020-05-15,98.49,99.27,98.29,98.71,533528.0
2020-05-19,101.405,102.22,100.335,101.755,1204566.0
2020-05-20,102.75,105.055,102.275,104.275,836785.0
2020-05-21,104.18,104.195,102.15,102.74,526780.0
2020-05-22,103.345,103.98,102.58,103.435,402991.0
2020-05-25,104.33,105.275,103.755,105.055,272650.0
2020-05-26,105.345,105.875,104.88,105.705,805028.0
2020-05-27,106.36,106.755,104.87,106.45,735349.0
2020-05-28,106.745,107.91,106.24,106.825,620169.0
2020-05-29,106.555,106.97,105.535,106.44,716520.0
2020-06-01,106.415,106.44,105.275,105.58,560477.0
2020-06-02,105.885,107.015,105.32,106.28,593247.0
2020-06-03,107.41,109.035,107.15,108.43,674073.0
2020-06-04,108.215,109.015,107.375,107.885,589319.0
2020-06-05,109.84,111.03,109.525,109.74,937576.0
2020-06-08,109.865,110.73,108.945,109.74,667331.0
2020-06-09,108.825,111.83,108.205,110.91,887651.0
2020-06-10,110.98,111.775,109.81,109.925,917987.0
2020-06-11,107.89,108.91,106.275,106.455,1383825.0
2020-06-12,108.36,108.855,106.655,107.77,827877.0
2020-06-15,106.205,108.195,105.43,107.305,721417.0
2020-06-16,109.605,110.485,108.565,108.96,888283.0
2020-06-17,109.34,111.055,109.125,110.105,598112.0
2020-06-18,110.01,110.01,108.385,109.0,708272.0
2020-06-19,109.845,110.035,107.23,107.285,2918191.0
2020-06-22,107.06,107.485,105.85,107.215,517942.0
2020-06-23,107.71,108.205,106.935,107.035,616934.0
2020-06-24,106.88,106.905,104.95,105.02,530683.0
2020-06-25,104.915,107.205,104.265,106.95,525760.0
2020-06-26,106.98,107.855,106.04,106.565,550449.0
2020-06-29,106.805,108.465,106.59,107.22,670943.0
2020-06-30,107.105,108.865,106.61,108.305,617832.0
2020-07-02,109.115,110.18,108.26,108.51,558673.0
2020-07-03,108.34,108.61,107.395,107.665,155006.0
2020-07-06,108.215,108.99,108.15,108.365,450242.0
2020-07-07,108.115,109.35,107.845,108.305,396677.0
2020-07-08,108.25,109.395,108.06,109.385,476186.0
2020-07-09,109.44,109.46,107.35,108.915,779849.0
2020-07-10,109.09,110.0,108.53,109.9,563594.0
2020-07-13,110.01,111.025,109.65,110.025,610542.0
2020-07-14,109.7,112.895,109.7,112.765,1019031.0
2020-07-15,112.895,114.85,112.895,113.87,863299.0
2020-07-16,113.57,115.435,113.435,115.195,764236.0
2020-07-17,114.69,117.22,114.365,116.77,747695.0
2020-07-20,116.365,117.22,116.22,117.04,644726.0
2020-07-21,117.04,117.88,115.895,116.04,854887.0
2020-07-22,116.075,117.98,116.03,117.105,1063313.0
2020-07-23,117.215,117.59,115.69,115.69,818798.0
2020-07-24,115.42,116.935,115.42,116.8,510599.0
2020-07-27,116.845,117.905,116.22,116.725,607740.0
2020-07-28,116.625,116.725,115.075,115.76,592949.0
2020-07-29,116.165,119.18,115.715,118.8,1079442.0
2020-07-30,118.15,118.485,116.925,118.295,629315.0
2020-07-31,117.855,118.24,115.93,117.98,1124340.0
2020-08-04,117.54,118.285,116.535,117.06,797376.0
2020-08-05,117.215,118.205,117.105,117.88,602799.0
2020-08-06,117.6,119.52,117.555,119.43,577405.0
2020-08-07,119.44,121.02,119.42,120.74,458101.0
2020-08-10,120.74,122.235,120.43,122.155,742149.0
2020-08-11,122.625,123.74,122.225,122.515,844741.0
2020-08-12,122.74,124.065,122.54,123.02,896005.0
2020-08-13,122.495,123.02,121.76,122.26,474715.0
2020-08-14,121.945,122.76,121.55,122.54,581320.0
2020-08-17,122.76,124.185,122.4,123.92,697525.0
2020-08-18,123.685,124.465,123.56,124.095,734340.0
2020-08-19,123.84,125.565,123.805,124.39,504251.0
2020-08-20,123.805,125.15,123.425,124.735,578172.0
2020-08-21,124.555,126.165,124.085,125.76,720092.0
2020-08-24,126.075,127.025,125.88,126.33,619837.0
2020-08-25,126.345,126.715,125.88,126.15,608691.0
2020-08-26,125.705,126.61,125.335,126.32,536844.0
2020-08-27,126.555,126.79,125.895,126.535,697666.0
2020-08-28,126.7,126.87,125.095,125.61,767214.0
2020-08-31,125.275,125.435,122.805,123.59,844603.0
2020-09-01,123.04,124.185,122.4,124.13,1042065.0
2020-09-02,125.05,125.77,123.01,123.58,1240404.0
2020-09-03,123.65,124.325,122.08,122.785,885100.0
2020-09-04,123.085,124.22,121.7,122.075,885740.0
2020-09-08,121.935,123.39,121.27,121.905,744461.0
2020-09-09,122.7,124.875,122.61,124.285,726299.0
2020-09-10,124.27,125.21,123.49,123.945,802732.0
2020-09-11,124.225,126.105,124.225,125.955,635472.0
2020-09-14,126.27,127.755,125.87,127.45,759748.0
2020-09-15,128.225,129.945,128.135,129.06,858756.0
2020-09-16,129.73,129.865,126.045,126.06,910632.0
2020-09-17,125.24,128.835,124.875,127.51,622924.0
2020-09-18,128.21,128.27,125.58,125.58,2536696.0
2020-09-21,124.395,124.74,122.975,124.46,840555.0
2020-09-22,125.12,127.285,124.675,126.65,602119.0
2020-09-23,127.675,128.6,126.705,127.115,542400.0
2020-09-24,126.705,128.885,126.685,128.055,697247.0
2020-09-25,127.73,129.015,127.095,128.705,645751.0
2020-09-28,129.74,130.135,128.925,129.205,702691.0
2020-09-29,129.095,129.54,127.98,129.125,746695.0
2020-09-30,129.595,130.02,128.1,128.415,930548.0
2020-10-01,128.835,128.925,127.59,128.025,703437.0
2020-10-02,126.92,129.465,126.86,128.525,770674.0
2020-10-05,128.905,130.255,128.265,129.985,585359.0
2020-10-06,130.255,130.97,128.97,129.655,736641.0
2020-10-07,130.515,132.095,130.32,131.91,706015.0
2020-10-08,131.885,132.33,130.615,130.755,468960.0
2020-10-09,131.15,131.705,130.4,130.79,373653.0
2020-10-13,130.78,132.155,130.11,131.865,825738.0
2020-10-14,132.29,133.215,131.795,132.455,629261.0
2020-10-15,131.73,133.225,130.745,133.105,567923.0
2020-10-16,133.245,135.025,133.245,133.495,683486.0
2020-10-19,133.25,134.02,132.275,132.635,688413.0
2020-10-20,133.325,133.76,132.01,133.07,859113.0
2020-10-21,126.85,129.65,124.95,125.005,1540246.0
2020-10-22,125.14,126.905,124.135,124.385,765517.0
2020-10-23,124.54,125.265,124.07,124.95,517845.0
2020-10-26,124.25,124.425,121.265,121.98,913120.0
2020-10-27,122.14,122.94,121.625,121.835,1022038.0
2020-10-28,120.965,122.33,120.41,120.645,733423.0
2020-10-29,121.035,121.915,120.375,121.265,661546.0
2020-10-30,120.585,120.89,119.025,119.85,942352.0
2020-11-02,120.675,122.94,120.23,122.785,901980.0
2020-11-03,123.39,125.42,123.03,124.985,720933.0
2020-11-04,125.725,126.115,121.265,121.46,1341918.0
2020-11-05,123.12,123.955,122.595,123.615,681311.0
2020-11-06,123.96,124.785,122.965,124.17,861649.0
2020-11-09,127.365,128.315,125.455,127.195,1271791.0
2020-11-10,127.59,129.875,127.015,128.75,1407058.0
2020-11-11,129.395,130.825,128.425,128.66,657918.0
2020-11-12,128.85,129.71,127.455,128.17,820098.0
2020-11-13,128.38,129.74,128.38,129.005,766463.0
2020-11-16,129.56,129.93,128.605,129.46,639018.0
2020-11-17,128.59,129.27,128.09,129.05,721366.0
2020-11-18,129.04,130.055,128.47,129.185,588089.0
2020-11-19,128.86,129.56,127.945,129.405,498810.0
2020-11-20,129.24,129.56,127.91,128.96,735615.0
2020-11-23,129.25,129.695,128.215,129.17,778582.0
2020-11-24,129.73,130.85,129.115,130.525,950218.0
2020-11-25,129.975,131.285,129.415,130.12,545787.0
2020-11-26,129.775,130.39,128.835,128.835,301200.0
2020-11-27,129.46,129.63,128.145,128.21,638692.0
2020-11-30,127.91,128.125,123.155,123.155,1230292.0
2020-12-01,124.675,126.995,124.595,124.805,1444663.0
2020-12-02,124.875,125.53,123.97,124.57,925153.0
2020-12-03,125.195,125.53,123.565,124.525,726489.0
2020-12-04,124.575,126.125,124.015,125.87,806710.0
2020-12-07,125.77,126.505,124.47,126.115,633418.0
2020-12-08,125.675,127.44,125.55,126.795,796200.0
2020-12-09,126.795,129.085,126.665,128.865,600592.0
2020-12-10,128.005,128.21,127.165,127.395,676784.0
2020-12-11,127.11,128.165,126.64,128.05,557456.0
2020-12-14,128.465,128.915,126.62,126.965,823006.0
2020-12-15,127.405,128.72,126.895,127.85,1067729.0
2020-12-16,128.14,128.63,127.14,127.74,672080.0
2020-12-17,128.11,129.295,127.95,128.63,646304.0
2020-12-18,129.015,129.75,127.805,128.705,2425424.0
2020-12-21,127.405,129.065,126.855,127.575,670262.0
2020-12-22,127.66,127.905,126.44,127.84,483210.0
2020-12-23,127.76,128.205,126.895,127.31,560235.0
2020-12-24,127.33,128.295,126.85,127.94,422286.0
2020-12-29,128.93,129.83,128.03,128.24,475142.0
2020-12-30,128.665,129.075,126.94,126.975,519251.0
2020-12-31,126.42,128.42,126.11,127.25,728918.0
2021-01-04,127.575,128.205,126.32,127.33,863997.0
2021-01-05,126.91,128.06,126.54,127.905,642431.0
2021-01-06,127.84,131.305,127.665,130.065,1046089.0
2021-01-07,130.785,131.115,129.865,130.985,892623.0
2021-01-08,131.23,134.37,131.14,133.975,844533.0
2021-01-11,133.57,135.405,132.37,132.47,610156.0
2021-01-12,132.485,132.83,130.745,131.87,726890.0
2021-01-13,132.615,132.85,131.025,131.305,523426.0
2021-01-14,131.26,131.575,128.915,129.13,517046.0
2021-01-15,128.905,129.75,127.94,129.23,793254.0
2021-01-18,129.35,129.895,128.305,128.72,196823.0
2021-01-19,128.675,130.105,126.985,127.16,588960.0
2021-01-20,126.85,127.23,125.395,126.585,527290.0
2021-01-21,127.475,127.475,124.275,124.395,810549.0
2021-01-22,124.53,125.21,123.255,123.665,725199.0
2021-01-25,123.475,125.685,122.755,125.11,800665.0
2021-01-26,126.395,126.395,123.51,123.91,807336.0
2021-01-27,122.73,122.73,117.72,118.045,1596150.0
2021-01-28,119.055,122.6,117.465,121.04,1017840.0
2021-01-29,120.465,120.52,117.49,117.775,1198730.0
2021-02-01,118.53,120.14,117.79,119.69,906308.0
2021-02-02,120.09,123.185,120.09,122.845,856268.0
2021-02-03,123.21,124.05,121.585,121.63,725949.0
2021-02-04,122.0,122.365,121.18,121.695,794738.0
2021-02-05,122.055,123.355,121.755,123.14,626337.0
2021-02-08,123.51,123.665,122.0,123.1,739140.0
2021-02-09,123.495,124.485,122.795,123.9,942785.0
2021-02-10,124.375,124.44,122.355,123.085,754483.0
2021-02-11,123.24,126.25,123.11,124.855,726840.0
2021-02-12,125.01,127.795,124.81,127.75,690295.0
2021-02-16,127.82,128.585,126.32,127.06,720594.0
2021-02-17,125.565,126.875,125.23,125.74,532613.0
2021-02-18,124.765,125.01,123.43,124.455,631073.0
2021-02-19,124.685,125.65,124.195,125.35,519174.0
2021-02-22,124.92,124.985,123.1,123.175,796971.0
2021-02-23,123.045,125.165,122.92,124.44,842205.0
2021-02-24,124.295,126.505,123.21,125.83,948809.0
2021-02-25,125.755,128.005,125.755,126.975,896508.0
2021-02-26,126.995,127.32,125.12,126.31,819952.0
2021-03-01,127.485,129.06,127.075,128.76,1014589.0
2021-03-02,128.54,129.84,128.095,128.585,878591.0
2021-03-03,128.495,129.12,127.31,128.11,664266.0
2021-03-04,127.56,128.66,125.13,125.365,847963.0
2021-03-05,126.505,129.485,125.73,129.05,913448.0
2021-03-08,129.525,132.155,129.355,130.515,1000464.0
2021-03-09,130.59,132.29,130.26,130.37,671113.0
2021-03-10,131.12,133.095,130.72,131.925,587284.0
2021-03-11,132.7,133.365,131.73,131.915,534267.0
2021-03-12,131.915,132.045,130.315,131.77,452017.0
2021-03-15,131.41,132.99,130.29,132.735,685088.0
2021-03-16,132.99,134.125,132.005,133.62,638323.0
2021-03-17,134.115,134.99,133.54,133.87,664934.0
2021-03-18,133.73,135.97,133.33,135.045,607354.0
2021-03-19,135.2,135.53,132.81,133.83,3693755.0
2021-03-22,133.42,133.725,129.31,129.32,1142661.0
2021-03-23,129.785,131.595,129.45,130.69,778046.0
2021-03-24,131.14,133.99,131.055,133.55,774640.0
2021-03-25,133.515,134.47,132.28,133.935,663888.0
2021-03-26,134.235,134.41,132.94,134.17,696893.0
2021-03-29,134.19,135.155,133.24,134.325,748803.0
2021-03-30,134.41,134.7,133.14,133.815,630241.0
2021-03-31,134.145,134.7,132.94,133.185,766066.0
2021-04-01,133.485,135.13,133.375,134.965,737110.0
2021-04-05,135.155,136.255,135.0,135.155,547326.0
2021-04-06,135.605,136.035,133.695,133.88,504614.0
2021-04-07,134.205,134.755,133.715,134.325,465311.0
2021-04-08,134.09,134.445,133.04,133.33,624976.0
2021-04-09,133.35,134.8,132.955,134.445,743164.0
2021-04-12,133.86,135.01,133.595,134.315,678043.0
2021-04-13,134.025,134.37,133.045,133.995,615191.0
2021-04-14,134.3,134.68,133.36,133.715,428883.0
2021-04-15,133.925,134.92,133.905,134.39,537212.0
2021-04-16,134.535,135.77,134.15,135.77,767349.0
2021-04-19,135.785,136.47,135.1,135.305,538980.0
2021-04-20,126.83,127.85,123.905,126.8,3499270.0
2021-04-21,127.85,129.505,126.105,126.565,1689318.0
2021-04-22,126.565,127.55,124.525,125.32,1542521.0
2021-04-23,125.195,126.525,123.715,124.06,1273972.0
2021-04-26,124.315,124.645,122.6,124.59,961765.0
2021-04-27,124.89,125.11,122.225,122.27,1171676.0
2021-04-28,122.71,123.45,121.895,122.545,1517963.0
2021-04-29,123.74,123.74,121.25,121.25,961078.0
2021-04-30,121.14,121.305,120.315,120.845,1099305.0
2021-05-03,121.905,123.63,121.64,122.425,901804.0
2021-05-04,123.395,123.395,121.75,122.1,794389.0
2021-05-05,122.7,123.835,122.18,123.24,968416.0
2021-05-06,123.42,123.465,121.77,122.39,834850.0
2021-05-07,122.8,124.635,121.705,124.58,831524.0
2021-05-10,124.655,126.445,124.335,124.945,1053425.0
2021-05-11,124.425,124.73,123.32,124.215,753537.0
2021-05-12,123.815,124.025,122.68,122.81,725450.0
2021-05-13,123.0,124.29,122.91,123.36,890251.0
2021-05-14,122.105,122.16,117.65,118.785,2582250.0
2021-05-17,118.785,121.31,116.72,119.615,2120369.0
2021-05-18,119.695,120.73,118.31,119.44,1376323.0
2021-05-19,118.8,119.01,117.35,117.795,2240922.0
2021-05-20,118.325,118.325,116.355,117.14,1921950.0
2021-05-21,117.375,117.685,114.735,114.885,2876889.0
2021-05-25,114.155,116.735,114.155,116.2,1963665.0
2021-05-26,117.065,119.405,116.49,119.24,2074159.0
2021-05-27,120.59,122.5,119.915,122.5,2526292.0
2021-05-28,122.865,124.955,122.835,124.2,2448052.0
2021-05-31,124.755,125.065,122.83,122.83,742967.0
2021-06-01,123.885,124.445,122.68,123.65,1675902.0
2021-06-02,124.19,124.2,122.655,122.71,1558290.0
2021-06-03,122.71,124.15,122.645,123.35,1069491.0
2021-06-04,124.125,124.27,123.375,124.06,1147062.0
2021-06-07,124.61,124.62,122.335,122.445,1284075.0
2021-06-08,122.845,123.3,121.66,122.44,986530.0
2021-06-09,122.355,123.395,121.745,122.145,1019322.0
2021-06-10,122.65,123.275,122.035,122.3,959815.0
2021-06-11,122.75,124.22,122.605,123.13,930127.0
2021-06-14,123.47,123.705,122.375,123.64,844729.0
2021-06-15,123.855,124.855,123.01,123.01,1314804.0
2021-06-16,123.075,123.395,121.285,121.375,1589153.0
2021-06-17,121.925,122.2,120.09,120.165,1325970.0
2021-06-18,118.68,120.175,118.385,119.185,3478746.0
2021-06-21,119.355,120.21,118.495,119.08,1095614.0
2021-06-22,119.09,120.11,118.935,119.21,832224.0
2021-06-23,119.44,119.44,118.505,119.02,765197.0
2021-06-24,119.505,119.925,118.965,119.77,703474.0
2021-06-25,119.88,120.635,119.415,120.22,757474.0
2021-06-28,121.045,121.1,119.23,119.495,602960.0
2021-06-29,120.13,121.08,119.47,120.935,547617.0
2021-06-30,120.97,120.97,119.55,119.99,915271.0
2021-07-02,120.275,121.605,120.0,120.695,982999.0
2021-07-05,120.47,120.87,119.88,120.22,215962.0
2021-07-06,120.415,120.585,118.275,119.135,1305269.0
2021-07-07,118.815,121.8,118.715,121.385,1353994.0
2021-07-08,121.055,124.285,120.45,121.165,2211608.0
2021-07-09,121.56,122.915,121.495,122.695,901085.0
2021-07-12,122.735,122.745,120.375,120.815,683192.0
2021-07-13,120.69,121.33,120.47,121.11,725413.0
2021-07-14,121.09,121.19,120.395,120.43,677304.0
2021-07-15,120.19,121.955,119.35,121.32,1283441.0
2021-07-16,121.365,121.67,120.0,120.78,757926.0
2021-07-19,120.175,120.34,118.135,118.58,1133416.0
2021-07-20,118.815,120.185,117.89,119.075,923406.0
2021-07-21,118.75,121.32,118.45,120.295,892407.0
2021-07-22,120.35,122.075,119.965,120.89,799243.0
2021-07-23,121.56,122.605,121.035,122.01,1055215.0
2021-07-26,121.65,122.02,120.34,120.76,623464.0
2021-07-27,120.65,123.485,120.09,122.87,1100422.0
2021-07-28,122.955,123.165,121.75,122.31,614163.0
2021-07-29,122.735,124.22,122.165,122.69,732144.0
2021-07-30,122.405,124.405,122.1,124.365,849277.0
2021-08-03,124.34,124.77,123.78,124.0,920215.0
2021-08-04,123.625,124.43,123.44,124.1,432627.0
2021-08-05,124.185,124.745,123.505,124.585,820614.0
2021-08-06,124.815,126.475,124.1,124.285,823673.0
2021-08-09,123.955,125.08,123.595,124.68,442819.0
2021-08-10,127.045,127.65,123.185,123.33,861568.0
2021-08-11,123.625,125.22,122.945,123.97,936374.0
2021-08-12,124.185,125.455,123.99,124.365,825511.0
2021-08-13,124.395,124.75,122.98,123.395,472566.0
2021-08-16,123.485,123.485,122.31,123.075,636584.0
2021-08-17,123.605,123.615,121.415,122.68,681294.0
2021-08-18,122.57,124.505,122.055,123.35,674666.0
2021-08-19,123.02,125.505,122.935,125.275,807114.0
2021-08-20,125.505,125.67,124.24,124.615,490790.0
2021-08-23,124.695,125.605,124.375,125.1,621087.0
2021-08-24,125.01,125.1,124.31,125.01,432226.0
2021-08-25,125.23,125.725,124.77,125.35,610436.0
2021-08-26,125.355,127.055,125.165,127.055,576441.0
2021-08-27,127.33,128.21,127.135,127.715,722997.0
2021-08-30,127.525,127.695,126.365,126.815,624522.0
2021-08-31,128.24,139.635,128.11,136.145,4772421.0
2021-09-01,133.3,144.32,133.3,141.285,3796121.0
2021-09-02,141.21,143.295,140.595,143.13,1707999.0
2021-09-03,142.585,147.53,142.565,145.88,2087240.0
2021-09-07,146.18,148.42,142.92,143.225,2537340.0
2021-09-08,141.815,143.305,139.63,142.985,2071868.0
2021-09-09,142.43,142.475,138.285,139.925,2479096.0
2021-09-10,139.44,140.315,138.71,138.83,786801.0
2021-09-13,139.31,140.265,135.71,136.185,1313518.0
2021-09-14,135.365,136.305,133.91,134.215,1229454.0
2021-09-15,137.465,139.99,136.115,136.115,2572778.0
2021-09-16,136.655,137.08,135.08,135.245,1526989.0
2021-09-17,136.335,140.285,135.395,138.445,5716345.0
2021-09-20,140.495,140.495,133.72,134.475,1851768.0
2021-09-21,135.155,136.665,134.835,135.945,1353226.0
2021-09-22,137.11,137.46,134.67,135.1,895686.0
2021-09-23,135.0,136.17,134.835,135.44,1143236.0
2021-09-24,133.625,135.68,133.085,134.97,843748.0
2021-09-27,135.35,137.595,134.825,136.575,995693.0
2021-09-28,137.015,137.42,133.885,135.495,1196190.0
2021-09-29,135.83,137.42,135.78,135.93,818806.0
2021-09-30,136.6,137.23,134.74,135.185,986973.0
2021-10-01,135.065,137.42,134.98,137.31,1025555.0
2021-10-04,136.85,137.755,134.96,135.385,1155298.0
2021-10-05,135.385,136.62,135.2,136.53,784279.0
2021-10-06,135.415,136.765,134.685,136.71,1117007.0
2021-10-07,137.23,137.91,134.905,135.11,866956.0
2021-10-08,134.915,135.755,133.645,134.31,1049625.0
2021-10-12,133.615,134.17,132.625,133.315,748992.0
2021-10-13,133.315,136.28,133.315,136.13,744484.0
2021-10-14,136.6,139.115,136.6,138.6,913494.0
2021-10-15,139.27,140.025,138.425,139.685,854533.0
2021-10-18,139.105,141.235,138.555,140.91,646199.0
2021-10-19,141.235,142.365,139.955,141.39,681951.0
2021-10-20,146.16,150.71,145.515,148.77,2357426.0
2021-10-21,148.205,151.685,148.19,151.265,2322170.0
2021-10-22,151.65,155.225,151.215,154.265,1345439.0
2021-10-25,154.285,155.335,152.175,152.35,906385.0
2021-10-26,152.83,154.265,151.965,152.195,1056822.0
2021-10-27,151.04,153.53,150.03,151.235,869004.0
2021-10-28,151.89,152.56,150.765,151.17,613553.0
2021-10-29,150.81,153.03,150.075,151.485,757867.0
2021-11-01,152.24,152.785,150.7,151.805,610126.0
2021-11-02,151.925,152.47,151.025,151.32,565173.0
2021-11-03,151.355,152.14,150.215,151.455,567308.0
2021-11-04,151.685,151.945,149.92,151.4,693120.0
2021-11-05,151.955,152.61,151.385,152.37,597192.0
2021-11-08,153.205,153.255,150.51,151.135,738055.0
2021-11-09,151.1,152.085,150.545,151.3,562540.0
2021-11-10,150.86,151.04,149.79,150.6,389418.0
2021-11-11,151.04,151.67,150.27,150.52,615989.0
2021-11-12,150.415,151.09,149.44,149.93,625631.0
2021-11-15,149.965,150.12,148.555,148.86,663663.0
2021-11-16,149.11,150.995,148.61,149.91,605803.0
2021-11-17,149.89,150.24,148.07,148.325,736228.0
2021-11-18,148.06,150.335,147.405,149.935,756754.0
2021-11-19,149.3,151.005,149.12,150.75,658842.0
2021-11-22,151.255,152.22,150.4,151.2,518989.0
2021-11-23,151.375,153.015,151.09,152.24,616575.0
2021-11-24,152.57,152.85,150.95,152.745,514023.0
2021-11-25,152.415,152.69,151.78,152.425,406506.0
2021-11-26,150.86,151.505,148.73,149.06,859318.0
2021-11-29,150.305,151.915,149.585,150.82,706150.0
2021-11-30,150.0,150.75,148.435,149.07,1046157.0
2021-12-01,149.82,152.415,148.935,149.11,899203.0
2021-12-02,149.145,153.51,148.915,152.155,897501.0
2021-12-03,151.965,152.655,150.095,151.355,732617.0
2021-12-06,152.295,153.74,151.67,152.79,676159.0
2021-12-07,153.74,154.425,152.985,153.53,603885.0
2021-12-08,153.36,154.33,150.475,151.835,843678.0
2021-12-09,151.315,152.195,150.965,151.285,911054.0
2021-12-10,151.785,153.025,151.11,152.26,625709.0
2021-12-13,152.075,152.185,147.49,148.72,1536472.0
2021-12-14,148.595,150.225,147.925,149.41,933318.0
2021-12-15,150.05,152.86,149.755,151.945,835700.0
2021-12-16,151.28,153.58,150.86,152.165,600685.0
2021-12-17,150.86,153.285,150.74,151.715,1455793.0
2021-12-20,143.735,145.39,141.73,142.82,2272426.0
2021-12-21,143.515,144.66,141.14,143.79,1424296.0
2021-12-22,143.725,145.1,142.83,143.835,973942.0
2021-12-23,144.205,146.61,143.985,144.01,1262494.0
2021-12-24,144.68,145.555,144.205,144.815,208815.0
2021-12-29,145.575,146.055,144.005,144.38,833635.0
2021-12-30,144.205,145.225,143.33,143.46,504532.0
2021-12-31,143.33,144.04,142.495,143.635,400368.0
2022-01-04,145.04,145.175,143.08,143.18,683764.0
2022-01-05,143.265,143.745,141.165,141.74,861950.0
2022-01-06,142.11,144.625,141.525,144.05,801183.0
2022-01-07,143.32,144.575,143.135,144.3,544383.0
2022-01-10,144.255,144.39,142.605,143.615,466612.0
2022-01-11,143.69,143.69,141.08,142.18,667862.0
2022-01-12,142.18,144.125,142.015,142.385,732461.0
2022-01-13,143.04,143.05,141.435,141.685,776918.0
2022-01-14,141.435,143.365,141.13,143.255,1133955.0
2022-01-17,143.31,144.78,143.31,143.53,356834.0
2022-01-18,142.83,143.725,139.675,140.64,1258464.0
2022-01-19,140.915,143.215,140.455,142.405,974224.0
2022-01-20,143.625,144.43,142.22,142.68,769367.0
2022-01-21,142.115,143.93,141.435,142.855,1252576.0
2022-01-24,141.25,142.3,139.16,141.98,1890802.0
2022-01-25,140.165,143.89,139.27,143.225,1095315.0
2022-01-26,142.175,144.195,138.605,139.18,3167741.0
2022-01-27,140.39,141.87,138.585,140.13,1360642.0
2022-01-28,139.435,141.565,138.41,141.48,1154225.0
2022-01-31,141.275,143.515,140.65,143.215,1049951.0
2022-02-01,143.91,144.805,142.635,143.93,1043226.0
2022-02-02,143.755,147.2,143.465,146.35,1242231.0
2022-02-03,145.13,146.09,143.3,143.42,903876.0
2022-02-04,143.735,145.065,143.56,144.245,1107966.0
2022-02-07,144.42,145.105,141.57,141.895,939460.0
2022-02-08,142.36,144.695,142.08,144.125,1038594.0
2022-02-09,145.13,146.84,145.085,146.055,1133587.0
2022-02-10,145.465,146.63,144.365,144.695,732167.0
2022-02-11,144.695,145.425,142.755,143.475,831523.0
2022-02-14,143.28,145.075,142.375,144.605,980530.0
2022-02-15,145.475,148.19,145.335,147.62,1140032.0
2022-02-16,147.175,149.28,147.07,148.865,771675.0
2022-02-17,148.93,150.01,148.11,148.21,931904.0
2022-02-18,148.725,149.865,147.035,147.1,695780.0
2022-02-22,146.61,147.385,143.58,145.325,1139825.0
2022-02-23,145.325,145.49,141.525,141.785,790546.0
2022-02-24,139.585,144.245,139.41,144.16,1051067.0
2022-02-25,144.815,147.015,144.02,146.275,800991.0
2022-02-28,144.67,146.24,144.38,145.355,612191.0
2022-03-01,144.93,145.42,139.5,140.315,1321240.0
2022-03-02,140.315,146.34,140.315,145.965,1227292.0
2022-03-03,146.36,147.905,145.63,146.215,910551.0
2022-03-04,145.73,149.335,145.64,149.27,996970.0
2022-03-07,149.15,154.755,149.15,149.585,1368396.0
2022-03-08,149.35,150.315,144.375,146.295,1654791.0
2022-03-09,147.135,148.6,145.945,147.68,717509.0
2022-03-10,146.27,151.85,146.04,151.525,930529.0
2022-03-11,152.225,153.255,149.4,149.5,670086.0
2022-03-14,149.355,150.44,146.565,146.975,793387.0
2022-03-15,148.47,148.685,145.13,146.605,937187.0
2022-03-16,147.3,150.475,146.63,150.02,792895.0
2022-03-17,150.07,150.07,147.82,149.725,748738.0
2022-03-18,149.11,153.015,149.11,152.79,3682536.0
2022-03-21,152.745,154.72,151.85,154.36,697892.0
2022-03-22,155.095,156.235,154.08,155.65,610803.0
2022-03-23,155.4,156.615,154.385,155.685,662999.0
2022-03-24,155.65,156.525,154.655,156.15,868777.0
2022-03-25,155.9,157.765,155.045,157.63,611338.0
2022-03-28,157.685,158.93,157.08,157.86,629314.0
2022-03-29,159.255,159.265,155.49,157.815,814457.0
2022-03-30,157.32,158.555,156.54,158.345,593591.0
2022-03-31,158.355,158.75,155.085,155.745,1187895.0
2022-04-01,155.455,156.07,148.015,148.535,1330069.0
2022-04-04,148.545,151.425,148.295,150.875,995207.0
2022-04-05,150.46,153.745,149.52,149.54,1000839.0
2022-04-06,149.27,149.4,146.0,148.325,845426.0
2022-04-07,147.98,149.01,146.55,148.455,778311.0
2022-04-08,147.43,147.475,143.65,145.23,857226.0
2022-04-11,145.015,145.815,143.68,145.655,1084336.0
2022-04-12,146.26,147.385,144.025,144.145,1000257.0
2022-04-13,145.715,147.885,145.21,146.735,805987.0
2022-04-14,147.485,149.485,146.745,148.99,729692.0
2022-04-18,148.965,149.695,147.74,148.015,464716.0
2022-04-19,147.86,149.355,147.265,149.24,624897.0
2022-04-20,149.02,150.485,148.48,149.345,696683.0
2022-04-21,150.095,152.55,148.455,148.805,833969.0
2022-04-22,147.645,148.585,145.585,145.675,853110.0
2022-04-25,144.81,147.29,144.59,146.82,908671.0
2022-04-26,147.03,147.42,145.0,145.685,887471.0
2022-04-27,144.225,145.86,137.71,144.265,1806775.0
2022-04-28,144.57,145.575,142.975,144.005,1245500.0
2022-04-29,143.205,143.7,140.235,140.31,1339557.0
2022-05-02,140.865,141.81,139.38,140.505,1215711.0
2022-05-03,141.16,142.185,140.335,140.82,1601842.0
2022-05-04,141.135,145.2,140.975,145.11,2113370.0
2022-05-05,145.23,145.525,140.835,141.03,1145846.0
2022-05-06,141.04,141.16,138.385,139.205,2131483.0
2022-05-09,138.105,138.545,133.53,134.02,1396407.0
2022-05-10,135.6,136.27,132.285,132.99,1648301.0
2022-05-11,132.83,136.575,132.71,134.29,1930519.0
2022-05-12,133.64,135.7,133.27,134.725,1759926.0
2022-05-13,134.68,135.395,132.59,132.73,3481552.0
2022-05-16,132.815,135.425,132.435,134.385,2074244.0
2022-05-17,136.09,139.025,135.675,137.05,2340974.0
2022-05-18,137.13,138.115,134.245,134.83,1933264.0
2022-05-19,132.795,133.35,130.685,131.97,1973865.0
2022-05-20,132.265,133.845,131.93,133.025,1718425.0
2022-05-24,134.32,134.53,130.89,131.225,1524972.0
2022-05-25,130.975,131.645,129.685,131.03,1737966.0
2022-05-26,133.25,134.755,132.08,133.53,1298580.0
2022-05-27,134.215,135.6,133.54,134.765,1374676.0
2022-05-30,136.045,136.405,133.02,135.425,801751.0
2022-05-31,133.805,135.275,133.09,133.565,1835692.0
2022-06-01,133.595,135.23,133.48,134.05,1176525.0
2022-06-02,133.48,138.44,133.48,138.07,1441947.0
2022-06-03,137.95,138.105,136.38,137.13,945223.0
2022-06-06,137.57,138.16,136.86,137.475,804111.0
2022-06-07,136.41,136.41,134.515,135.635,1169713.0
2022-06-08,134.845,135.87,134.05,134.595,1018222.0
2022-06-09,133.735,136.16,133.49,133.625,792102.0
2022-06-10,132.39,132.85,130.775,131.105,977293.0
2022-06-13,129.05,131.49,128.105,129.685,1178595.0
2022-06-14,132.14,133.695,130.075,131.16,974402.0
2022-06-15,132.195,133.97,131.605,132.735,1215326.0
2022-06-16,130.345,132.185,130.105,130.7,934013.0
2022-06-17,130.115,132.84,130.075,131.505,2334472.0
2022-06-20,130.945,131.99,130.72,131.885,426023.0
2022-06-21,131.755,134.115,131.605,131.73,1013634.0
2022-06-22,130.675,134.22,130.56,132.8,745060.0
2022-06-23,133.37,134.705,132.605,132.725,1207628.0
2022-06-24,132.865,137.22,132.585,136.975,1051468.0
2022-06-27,137.815,137.905,135.09,136.29,967579.0
2022-06-28,136.395,137.47,133.135,133.445,793904.0
2022-06-29,133.37,136.18,132.65,135.525,717730.0
2022-06-30,133.195,135.245,132.355,135.145,1121010.0
2022-07-04,135.49,137.545,135.415,136.45,513766.0
2022-07-05,135.845,138.055,134.95,137.945,1335503.0
2022-07-06,137.86,138.81,136.955,138.29,838358.0
2022-07-07,136.46,137.505,133.8,137.18,1050758.0
2022-07-08,136.74,137.02,135.395,136.33,690646.0
2022-07-11,135.675,136.955,134.885,135.535,730296.0
2022-07-12,134.985,136.425,134.005,134.49,1013661.0
2022-07-13,133.23,135.545,132.865,134.315,730921.0
2022-07-14,134.39,136.505,134.115,135.525,1176245.0
2022-07-15,136.34,137.825,135.38,135.695,882510.0
2022-07-18,136.235,137.385,135.87,136.19,574747.0
2022-07-19,136.58,138.98,136.46,138.7,672396.0
2022-07-20,138.88,139.025,137.85,137.925,988719.0
2022-07-21,137.72,140.445,137.72,139.38,701142.0
2022-07-22,139.26,140.77,138.88,139.325,545017.0
2022-07-25,139.225,141.165,138.68,140.455,571369.0
2022-07-26,140.28,141.315,139.85,140.575,835459.0
2022-07-27,143.74,147.185,143.105,146.455,1364054.0
2022-07-28,146.215,149.76,145.72,148.66,858428.0
2022-07-29,148.8,152.375,148.36,151.42,1127199.0
2022-08-02,150.51,151.72,149.685,150.135,837468.0
2022-08-03,150.115,150.79,149.175,149.88,683891.0
2022-08-04,150.285,152.13,149.575,151.545,639883.0
2022-08-05,151.15,153.45,150.89,153.38,641112.0
2022-08-08,154.0,154.52,152.795,152.795,505786.0
2022-08-09,152.97,153.355,151.685,151.77,543925.0
2022-08-10,153.095,154.23,152.375,153.53,538326.0
2022-08-11,153.915,154.4,150.77,151.415,708023.0
2022-08-12,151.965,153.235,151.3,152.82,664929.0
2022-08-15,153.02,154.41,152.73,153.39,494003.0
2022-08-16,153.195,154.365,153.195,153.99,551944.0
2022-08-17,153.455,154.84,153.38,154.225,557221.0
2022-08-18,154.23,155.55,153.635,153.735,644697.0
2022-08-19,153.325,154.53,153.045,153.755,567289.0
2022-08-22,151.655,152.59,151.105,152.01,619992.0
2022-08-23,151.47,152.14,150.31,150.61,559330.0
2022-08-24,150.525,151.72,149.77,151.225,703804.0
2022-08-25,151.84,152.4,150.955,152.28,548274.0
2022-08-26,152.525,152.925,150.125,150.265,603564.0
2022-08-29,149.34,150.65,148.69,149.125,684039.0
2022-08-30,149.2,149.64,145.28,145.58,774415.0
2022-08-31,145.72,146.68,145.215,145.785,817850.0
2022-09-01,145.14,145.96,143.16,144.095,790954.0
2022-09-02,144.915,145.045,142.9,143.515,691845.0
2022-09-06,143.53,144.035,141.68,142.815,1166497.0
2022-09-07,142.99,145.96,142.84,145.865,755663.0
2022-09-08,145.1,147.695,144.955,146.59,686084.0
2022-09-09,147.33,149.27,147.01,149.01,772987.0
2022-09-12,150.8,152.685,150.705,150.96,691179.0
2022-09-13,149.055,151.215,148.42,148.82,1011900.0
2022-09-14,148.945,149.095,146.85,148.08,894889.0
2022-09-15,148.23,149.785,146.635,147.125,708871.0
2022-09-16,145.48,146.11,144.13,145.005,1727678.0
2022-09-19,144.35,146.75,144.075,146.46,678071.0
2022-09-20,146.965,147.115,144.985,146.475,515213.0
2022-09-21,146.88,147.245,144.275,144.31,605681.0
2022-09-22,144.125,145.21,143.38,143.975,573961.0
2022-09-23,142.605,143.485,140.755,141.59,911631.0
2022-09-26,141.085,143.12,140.805,140.945,904257.0
2022-09-27,141.62,142.235,139.77,139.97,1282905.0
2022-09-28,139.225,143.505,137.895,142.885,1506852.0
2022-09-29,142.555,142.555,140.26,141.255,993826.0
2022-09-30,141.44,141.9,139.745,139.91,938036.0
2022-10-03,140.305,145.07,139.975,144.19,1128530.0
2022-10-04,146.355,147.065,144.565,146.58,1398412.0
2022-10-05,145.765,146.795,144.955,145.18,833813.0
2022-10-06,145.09,146.375,143.22,144.725,1047389.0
2022-10-07,143.14,143.815,140.71,141.48,1173470.0
2022-10-11,140.42,141.26,138.785,139.705,1268568.0
2022-10-12,140.07,141.055,138.535,138.635,1025109.0
2022-10-13,136.93,142.19,135.72,141.675,1086420.0
2022-10-14,142.63,143.305,139.115,139.37,914986.0
2022-10-17,139.48,143.83,138.91,143.165,1428369.0
2022-10-18,145.86,147.49,145.575,146.375,1109198.0
2022-10-19,146.1,147.01,144.04,145.86,826125.0
2022-10-20,144.575,144.715,141.335,141.73,1068370.0
2022-10-21,141.655,145.03,140.82,144.395,973153.0
2022-10-24,145.325,146.4,144.49,145.94,823895.0
2022-10-25,145.08,148.045,144.9,147.48,922848.0
2022-10-26,146.635,153.37,146.41,151.915,2078639.0
2022-10-27,152.235,153.2,149.495,150.07,970044.0
2022-10-28,149.89,152.835,149.77,151.975,694209.0
2022-10-31,151.655,152.385,149.405,151.37,863152.0
2022-11-01,153.015,153.615,149.59,150.77,567795.0
2022-11-02,150.01,152.79,149.03,149.18,910372.0
2022-11-03,148.315,151.325,148.285,149.26,709766.0
2022-11-04,150.06,151.935,149.62,150.69,689428.0
2022-11-07,150.67,152.225,150.48,151.99,465369.0
2022-11-08,152.28,154.795,152.16,153.115,910915.0
2022-11-09,152.675,153.135,150.995,151.25,708546.0
2022-11-10,154.495,155.385,153.25,154.15,942189.0
2022-11-11,154.985,155.975,150.37,151.905,1012101.0
2022-11-14,152.245,153.465,151.43,151.475,579801.0
2022-11-15,153.285,153.285,150.085,151.25,749556.0
2022-11-16,151.005,153.79,150.34,153.485,946408.0
2022-11-17,152.35,155.81,151.935,154.45,934321.0
2022-11-18,155.565,156.345,154.54,156.145,791921.0
2022-11-21,156.005,156.87,155.135,156.635,696660.0
2022-11-22,157.085,158.23,156.045,157.235,775571.0
2022-11-23,157.59,159.035,157.11,158.21,1134485.0
2022-11-24,158.67,159.44,158.5,158.63,290459.0
2022-11-25,158.605,160.725,158.21,158.66,457715.0
2022-11-28,158.97,160.825,158.95,159.56,743364.0
2022-11-29,161.155,161.315,158.605,159.43,1113458.0
2022-11-30,159.44,162.205,158.765,161.96,807533.0
2022-12-01,162.24,163.65,160.95,161.94,894493.0
2022-12-02,161.285,161.83,159.635,161.35,819948.0
2022-12-05,160.415,162.055,159.85,161.64,579835.0
2022-12-06,161.89,162.27,159.865,160.655,756147.0
2022-12-07,160.225,161.83,159.595,160.47,679043.0
2022-12-08,160.545,162.89,160.125,161.215,841884.0
2022-12-09,161.505,161.79,160.045,160.16,593322.0
2022-12-12,160.425,163.105,160.215,162.965,968276.0
2022-12-13,164.56,165.2,161.365,162.535,850283.0
2022-12-14,161.82,162.985,160.405,160.62,874789.0
2022-12-15,159.52,159.595,156.59,158.455,1005927.0
2022-12-16,157.475,157.73,155.77,156.79,2328722.0
2022-12-19,156.835,157.86,153.595,154.115,729433.0
2022-12-20,153.745,154.095,152.455,153.4,1055137.0
2022-12-21,154.125,155.76,154.125,155.5,597706.0
2022-12-22,154.755,155.695,152.805,153.72,533244.0
2022-12-23,153.39,154.49,152.815,154.18,440247.0
2022-12-28,154.215,154.53,152.805,152.965,478116.0
2022-12-29,153.5,153.945,152.635,153.565,444683.0
2022-12-30,152.635,153.53,150.84,151.495,581168.0
2023-01-03,152.56,154.81,152.35,153.415,799277.0
2023-01-04,153.53,154.0,152.73,153.575,678033.0
2023-01-05,154.085,154.085,150.865,151.195,762004.0
2023-01-06,151.795,155.235,151.175,154.885,896216.0
2023-01-09,155.15,157.22,154.99,155.235,885003.0
2023-01-10,151.965,153.87,151.965,153.66,700754.0
2023-01-11,154.31,155.705,152.41,154.78,838487.0
2023-01-12,154.81,155.34,153.445,154.99,973647.0
2023-01-13,154.48,156.95,154.47,156.015,858395.0
2023-01-16,155.685,157.91,155.415,156.345,291413.0
2023-01-17,156.6,158.155,156.335,156.965,683757.0
2023-01-18,157.155,157.955,156.14,156.215,671880.0
2023-01-19,155.96,156.655,154.21,154.285,661459.0
2023-01-20,154.31,156.165,153.98,155.43,684796.0
2023-01-23,155.535,156.41,154.605,155.715,680531.0
2023-01-24,154.67,156.94,153.775,156.27,653892.0
2023-01-25,151.045,151.495,147.88,148.98,2420288.0
2023-01-26,149.705,149.705,146.56,148.735,1446497.0
2023-01-27,147.885,149.83,147.885,148.36,901758.0
2023-01-30,147.635,150.32,147.465,148.115,1060021.0
2023-01-31,148.085,149.265,147.66,149.18,1149528.0
2023-02-01,148.455,150.24,147.98,149.395,1110422.0
2023-02-02,149.695,150.675,147.915,149.95,1144728.0
2023-02-03,149.515,151.59,149.43,151.325,985270.0
2023-02-06,150.875,151.59,149.78,149.875,545271.0
2023-02-07,149.355,150.41,148.275,149.0,988825.0
2023-02-08,148.86,150.325,148.375,148.68,806673.0
2023-02-09,149.385,149.76,147.52,147.98,854175.0
2023-02-10,146.815,150.845,146.73,150.61,985601.0
2023-02-13,150.715,152.295,150.41,151.54,606907.0
2023-02-14,151.625,151.805,149.385,150.25,845636.0
2023-02-15,149.365,150.61,147.99,149.385,797728.0
2023-02-16,148.565,149.995,147.805,148.85,863174.0
2023-02-17,147.925,149.385,147.795,148.085,926352.0
2023-02-21,147.805,149.135,147.18,148.225,1097457.0
2023-02-22,148.065,148.8,146.67,147.095,909034.0
2023-02-23,147.01,148.225,146.55,147.97,762455.0
2023-02-24,147.32,147.88,146.265,147.65,716804.0
2023-02-27,148.81,150.045,147.98,148.255,702309.0
2023-02-28,147.53,149.01,146.005,146.38,1002324.0
2023-03-01,146.785,148.865,146.335,148.075,804923.0
2023-03-02,147.915,151.13,146.935,150.91,1491798.0
2023-03-03,151.455,152.995,150.91,152.75,988185.0
2023-03-06,153.18,153.18,151.035,151.295,784450.0
2023-03-07,151.29,152.485,150.28,150.59,841360.0
2023-03-08,151.385,153.185,150.73,152.75,827033.0
2023-03-09,153.38,153.97,151.745,152.045,1026240.0
2023-03-10,151.525,153.97,151.11,151.165,1867343.0
2023-03-13,149.245,152.925,148.96,151.015,1177673.0
2023-03-14,152.5,152.925,148.355,150.27,1004209.0
2023-03-15,150.03,151.865,148.715,150.03,1167068.0
2023-03-16,149.37,154.205,148.5,153.895,1283119.0
2023-03-17,154.68,154.69,149.595,149.83,1614232.0
2023-03-20,149.655,150.72,148.15,149.19,703161.0
2023-03-21,150.105,150.44,148.405,149.035,840135.0
2023-03-22,148.95,150.105,147.875,147.94,725871.0
2023-03-23,148.61,149.0,145.8,146.34,1097403.0
2023-03-24,145.65,147.845,145.575,147.76,1066263.0
2023-03-27,148.045,148.64,146.775,148.15,727914.0
2023-03-28,148.06,149.065,147.355,147.92,725213.0
2023-03-29,148.82,148.97,147.59,148.08,1028545.0
2023-03-30,149.255,149.455,147.38,148.885,850633.0
2023-03-31,148.96,151.11,148.725,150.94,818526.0
2023-04-03,150.325,152.245,150.125,151.46,881537.0
2023-04-04,152.465,153.855,151.865,153.105,890732.0
2023-04-05,152.86,154.13,148.915,149.2,1080398.0
2023-04-06,151.5,151.535,150.05,151.29,1098270.0
2023-04-10,150.97,151.29,150.125,150.57,802772.0
2023-04-11,150.875,152.37,150.495,151.545,589989.0
2023-04-12,152.305,154.47,151.69,153.6,706197.0
2023-04-13,153.715,154.1,151.345,153.305,685071.0
2023-04-14,153.335,154.85,153.08,154.82,627315.0
2023-04-17,155.415,156.675,154.575,155.135,504494.0
2023-04-18,156.04,156.375,154.935,155.495,814809.0
2023-04-19,154.945,156.525,154.715,155.975,649927.0
2023-04-20,155.55,157.47,155.485,156.44,1077355.0
2023-04-21,157.175,157.83,156.42,157.62,891266.0
2023-04-24,157.575,159.8,157.565,159.27,887111.0
2023-04-25,159.46,159.915,151.47,152.985,2640556.0
2023-04-26,152.86,153.505,150.135,150.72,1113006.0
2023-04-27,151.5,152.925,149.995,152.245,895796.0
2023-04-28,151.545,154.075,151.45,152.86,552968.0
2023-05-01,153.21,155.16,152.955,153.665,557794.0
2023-05-02,153.07,153.665,151.185,152.615,655898.0
2023-05-03,152.89,153.525,149.935,152.15,916633.0
2023-05-04,152.54,153.295,150.125,152.03,1267085.0
2023-05-05,152.435,154.82,151.64,154.345,792624.0
2023-05-08,154.715,155.495,152.655,153.06,815021.0
2023-05-09,152.38,152.87,150.8,152.49,977107.0
2023-05-10,153.45,154.805,152.49,153.76,874200.0
2023-05-11,153.61,155.125,153.04,153.295,1000457.0
2023-05-12,154.205,155.02,153.335,154.67,678103.0
2023-05-15,154.62,155.04,153.835,154.83,741245.0
2023-05-16,153.335,154.245,152.75,153.08,986902.0
2023-05-17,152.625,153.23,150.885,151.68,996270.0
2023-05-18,151.555,152.425,150.305,152.39,769688.0
2023-05-19,152.925,153.315,151.81,152.755,666105.0
2023-05-23,149.7,150.115,147.41,147.78,1613860.0
2023-05-24,147.305,147.445,144.54,145.675,1069869.0
2023-05-25,145.585,147.44,144.505,146.745,1036123.0
2023-05-26,147.135,148.855,146.615,146.86,828259.0
2023-05-29,147.19,148.035,146.915,147.695,250987.0
2023-05-30,147.93,148.395,146.83,147.115,733255.0
2023-05-31,146.47,146.66,144.61,144.875,1030515.0
2023-06-01,145.48,147.22,144.91,146.49,1312300.0
2023-06-02,146.755,150.815,146.71,149.53,1100395.0
2023-06-05,148.6,150.58,148.6,148.715,1134530.0
2023-06-06,148.59,148.6,145.84,146.045,765928.0
2023-06-07,145.62,147.93,144.44,147.73,1040712.0
2023-06-08,148.56,148.57,145.36,146.135,1084684.0
2023-06-09,146.55,146.78,144.745,144.99,738211.0
2023-06-12,145.0,145.115,143.61,144.85,897192.0
2023-06-13,145.485,146.095,144.725,145.75,952246.0
2023-06-14,145.97,148.69,145.43,147.92,807253.0
2023-06-15,147.73,148.73,147.255,148.3,822096.0
2023-06-16,148.065,149.805,147.95,149.35,2888332.0
2023-06-19,150.07,150.12,148.49,148.72,287290.0
2023-06-20,148.195,149.965,147.72,147.74,801516.0
2023-06-21,147.265,149.3,146.725,148.72,568603.0
2023-06-22,148.72,150.09,147.825,150.07,699664.0
2023-06-23,149.88,149.88,147.665,147.76,1042605.0
2023-06-26,147.455,149.13,147.455,148.635,497161.0
2023-06-27,149.015,150.49,148.405,149.94,753784.0
2023-06-28,150.31,150.805,148.29,150.12,592248.0
2023-06-29,149.66,151.205,148.785,150.945,760344.0
2023-06-30,151.535,153.18,151.375,152.61,812272.0
2023-07-04,152.735,153.57,152.395,152.915,386454.0
2023-07-05,152.6,153.08,150.805,151.405,745637.0
2023-07-06,150.31,150.87,148.675,149.075,938775.0
2023-07-07,148.405,148.7,145.945,146.045,972058.0
2023-07-10,146.635,147.38,145.875,146.435,638275.0
2023-07-11,145.665,146.58,144.81,145.56,803322.0
2023-07-12,145.21,147.58,144.325,146.77,1157097.0
2023-07-13,146.695,149.34,146.465,147.94,1295383.0
2023-07-14,147.72,149.36,147.455,148.88,762177.0
2023-07-17,148.405,149.34,146.8,147.53,1042026.0
2023-07-18,147.34,147.93,145.665,147.14,1211371.0
2023-07-19,146.8,148.265,146.275,147.805,1162298.0
2023-07-20,147.9,148.76,147.16,147.465,754542.0
2023-07-21,147.75,149.51,146.725,149.08,803985.0
2023-07-24,148.995,150.15,148.35,149.09,775683.0
2023-07-25,149.015,149.92,148.36,148.77,962497.0
2023-07-26,146.455,150.7,143.82,149.065,1687559.0
2023-07-27,148.96,150.88,148.405,149.08,862230.0
2023-07-28,149.72,153.485,149.12,152.125,899522.0
2023-07-31,151.68,152.23,150.345,152.06,1080543.0
2023-08-01,151.015,152.385,150.585,151.015,903873.0
2023-08-02,150.5,150.955,148.205,148.255,908068.0
2023-08-03,147.76,149.455,147.215,148.91,849419.0
2023-08-04,148.88,150.28,148.235,148.835,739549.0
2023-08-08,149.595,149.75,147.52,149.375,941488.0
2023-08-09,149.645,151.05,148.92,150.51,527489.0
2023-08-10,151.27,151.965,148.235,148.92,954340.0
2023-08-11,148.865,149.955,148.405,149.575,418200.0
2023-08-14,149.435,150.46,148.465,148.815,711580.0
2023-08-15,148.0,148.625,146.2,146.22,870274.0
2023-08-16,146.19,147.225,145.79,146.265,586270.0
2023-08-17,146.505,147.6,145.59,145.84,484289.0
2023-08-18,145.555,146.865,145.075,146.455,840571.0
2023-08-21,146.42,146.525,144.895,145.115,682228.0
2023-08-22,145.545,145.865,144.25,144.58,625433.0
2023-08-23,144.6,145.97,144.6,145.475,505069.0
2023-08-24,145.495,145.81,144.165,144.315,718970.0
2023-08-25,144.79,146.075,144.325,145.535,683975.0
2023-08-28,146.16,146.95,145.085,145.24,682667.0
2023-08-29,145.075,146.115,144.495,145.745,1004703.0
2023-08-30,146.03,147.705,145.555,146.81,906755.0
2023-08-31,146.895,147.315,144.61,144.79,799976.0
2023-09-01,145.41,146.56,144.685,146.42,945550.0
2023-09-05,146.135,146.675,144.365,144.515,831667.0
2023-09-06,144.185,144.7,141.88,142.025,1217028.0
2023-09-07,141.545,143.19,140.665,140.915,933242.0
2023-09-08,140.675,141.795,139.87,140.73,928794.0
2023-09-11,141.04,142.405,140.695,141.87,754094.0
2023-09-12,141.67,142.645,140.78,141.805,501613.0
2023-09-13,141.93,144.365,141.375,144.28,997116.0
2023-09-14,145.64,149.875,144.91,149.35,1629653.0
2023-09-15,149.09,150.92,148.69,150.61,2529663.0
2023-09-18,150.345,150.59,148.945,149.36,1073880.0
2023-09-19,148.72,149.835,145.485,146.06,842839.0
2023-09-20,146.645,147.455,145.755,145.925,685562.0
2023-09-21,145.015,145.83,141.92,142.1,1191165.0
2023-09-22,142.165,142.805,141.135,142.04,1100898.0
2023-09-25,141.365,143.965,141.355,143.555,671229.0
2023-09-26,143.025,143.525,141.815,142.96,1208367.0
2023-09-27,143.335,143.785,138.655,140.34,1198170.0
2023-09-28,139.795,142.595,139.43,141.505,822680.0
2023-09-29,142.915,142.98,139.85,140.675,851573.0
2023-10-02,140.58,141.6,138.61,139.115,876555.0
2023-10-03,138.295,140.475,137.71,139.095,1049338.0
2023-10-04,139.01,140.625,138.79,139.89,648452.0
2023-10-05,138.83,140.495,138.685,139.825,1044666.0
2023-10-06,139.375,140.465,138.685,139.965,762699.0
2023-10-10,140.97,142.605,140.235,141.22,798127.0
2023-10-11,141.89,142.09,141.105,141.92,542513.0
2023-10-12,141.91,142.5,140.005,141.065,755522.0
2023-10-13,141.515,142.215,139.955,140.73,792605.0
2023-10-16,141.375,143.205,140.6,142.405,892564.0
2023-10-17,141.61,142.895,141.555,142.1,747976.0
2023-10-18,141.41,142.1,138.12,138.205,950145.0
2023-10-19,139.145,139.315,137.555,137.835,1299597.0
2023-10-20,137.3,139.71,136.885,139.565,1493369.0
2023-10-23,138.725,140.36,138.37,138.42,694556.0
2023-10-24,138.675,139.71,137.865,138.665,679264.0
2023-10-25,136.915,142.13,136.915,140.175,871928.0
2023-10-26,140.36,142.855,138.225,138.34,974550.0
2023-10-27,138.81,139.615,137.94,138.725,1030202.0
2023-10-30,139.42,141.515,138.725,140.15,987684.0
2023-10-31,140.76,141.02,139.615,140.33,633232.0
2023-11-01,140.38,142.375,140.35,141.48,709956.0
2023-11-02,142.025,144.26,141.48,143.105,964558.0
2023-11-03,143.42,145.2,143.095,145.15,891985.0
2023-11-06,145.38,146.22,144.03,144.865,858339.0
2023-11-07,144.54,145.285,143.84,144.815,784560.0
2023-11-08,145.005,145.905,144.435,145.515,772408.0
2023-11-09,146.3,147.81,145.44,145.745,789320.0
2023-11-10,146.07,147.62,145.655,147.415,918707.0
2023-11-13,147.465,149.035,146.75,148.565,714926.0
2023-11-14,149.865,150.7,148.91,150.125,873717.0
2023-11-15,150.725,151.685,148.825,149.395,977110.0
2023-11-16,149.58,150.765,149.36,150.16,605214.0
2023-11-17,150.69,151.585,150.355,151.245,574621.0
2023-11-20,151.29,151.34,150.265,150.515,613113.0
2023-11-21,150.63,151.08,149.57,149.94,537161.0
2023-11-22,150.16,150.64,148.835,148.985,671718.0
2023-11-23,149.57,151.185,148.765,150.795,353492.0
2023-11-24,150.115,150.85,149.665,150.38,421685.0
2023-11-27,148.41,149.835,145.77,145.83,1035602.0
2023-11-28,145.37,147.235,145.37,146.595,871584.0
2023-11-29,146.9,149.11,146.43,148.745,708613.0
2023-11-30,149.395,150.7,148.02,150.59,895456.0
2023-12-01,150.39,153.425,149.74,153.24,1117211.0
2023-12-04,152.61,153.96,151.96,153.605,637343.0
2023-12-05,153.1,153.59,152.13,152.345,1264486.0
2023-12-06,153.1,154.39,153.1,153.825,677125.0
2023-12-07,154.535,155.67,153.46,154.62,716952.0
2023-12-08,154.565,155.66,153.805,153.84,627449.0
2023-12-11,153.43,155.295,153.335,155.17,561344.0
2023-12-12,155.18,155.58,153.985,155.545,681759.0
2023-12-13,154.88,155.64,153.215,155.61,763150.0
2023-12-14,155.705,156.765,155.07,155.735,1428540.0
2023-12-15,154.995,156.06,154.275,154.755,3260058.0
2023-12-18,155.055,156.475,154.745,155.63,723391.0
2023-12-19,154.87,157.58,154.795,157.525,793541.0
2023-12-20,156.715,159.395,156.37,156.985,794815.0
2023-12-21,157.675,158.82,157.185,157.8,589885.0
2023-12-22,158.035,159.645,158.015,159.235,539800.0
2023-12-27,158.745,160.85,158.455,159.765,576591.0
2023-12-28,159.6,160.425,158.61,159.03,382375.0
2023-12-29,159.52,160.13,158.84,160.08,335760.0
2024-01-02,158.945,160.915,158.725,160.685,505685.0
2024-01-03,160.28,161.715,159.955,160.59,682962.0
2024-01-04,160.87,162.0,160.225,161.52,691406.0
2024-01-05,161.31,162.425,160.67,161.705,584068.0
2024-01-08,161.08,161.725,159.79,160.755,635251.0
2024-01-09,160.235,160.755,159.12,159.275,655604.0
2024-01-10,158.195,160.005,158.195,159.935,772945.0
2024-01-11,159.945,160.475,158.55,160.28,596164.0
2024-01-12,160.885,162.675,160.26,162.645,790721.0
2024-01-15,161.475,162.465,161.11,162.06,234211.0
2024-01-16,161.31,163.1,160.51,162.26,556567.0
2024-01-17,161.12,161.705,159.12,159.425,659097.0
2024-01-18,160.005,162.29,159.88,161.8,688425.0
2024-01-19,160.82,163.51,159.755,162.86,666952.0
2024-01-22,163.395,163.58,161.32,161.665,786150.0
2024-01-23,161.62,163.165,161.36,162.86,585177.0
2024-01-24,163.25,163.25,158.39,159.925,1129003.0
2024-01-25,160.435,161.425,158.83,160.195,688446.0
2024-01-26,160.145,161.195,159.63,160.175,573577.0
2024-01-29,159.645,160.12,158.54,160.015,621735.0
2024-01-30,160.005,161.885,159.455,161.02,576377.0
2024-01-31,160.82,162.28,160.1,160.3,879472.0
2024-02-01,160.76,163.55,160.76,163.35,614417.0
2024-02-02,164.06,164.415,162.155,163.925,565204.0
2024-02-05,164.26,165.03,163.395,164.465,618874.0
2024-02-06,164.375,166.375,164.155,166.28,661925.0
2024-02-07,166.76,167.845,165.835,167.135,652067.0
2024-02-08,166.81,167.47,165.685,165.83,814965.0
2024-02-09,165.81,166.845,165.21,166.29,517605.0
2024-02-12,166.46,166.75,165.335,165.955,547385.0
2024-02-13,164.685,164.945,163.11,163.635,1091293.0
2024-02-14,164.365,167.78,163.925,167.75,831939.0
2024-02-15,167.915,168.675,167.175,168.125,834300.0
2024-02-16,168.25,169.085,167.655,168.26,504859.0
2024-02-20,167.81,168.665,165.875,166.395,608567.0
2024-02-21,166.155,167.565,165.895,167.5,449929.0
2024-02-22,168.21,170.635,168.125,170.335,773846.0
2024-02-23,170.41,171.23,170.19,170.785,447354.0
2024-02-26,170.365,171.45,169.845,170.885,508207.0
2024-02-27,170.595,171.16,169.165,170.76,510485.0
2024-02-28,170.285,170.775,169.045,169.295,579606.0
2024-02-29,169.415,170.155,168.72,169.135,706049.0
2024-03-01,168.94,170.795,168.74,169.825,669428.0
2024-03-04,169.555,170.125,167.685,169.135,894355.0
2024-03-05,168.61,170.225,168.61,169.345,616235.0
2024-03-06,169.71,170.2,165.175,165.71,957396.0
2024-03-07,166.115,168.095,165.66,167.71,813121.0
2024-03-08,167.94,168.615,167.16,167.745,725621.0
2024-03-11,167.455,167.89,166.21,167.505,688925.0
2024-03-12,167.93,169.67,167.63,169.275,926254.0
2024-03-13,169.285,169.825,168.615,169.475,672119.0
2024-03-14,169.445,169.64,166.605,167.475,560120.0
2024-03-15,167.36,168.715,166.79,168.315,3216633.0
2024-03-18,168.715,170.645,166.395,170.025,890147.0
2024-03-19,170.385,171.165,169.05,169.05,559066.0
2024-03-20,169.215,171.93,169.205,171.685,619439.0
2024-03-21,172.39,175.145,171.96,173.505,863913.0
2024-03-22,174.265,174.37,172.76,173.145,438572.0
2024-03-25,172.605,172.845,170.15,170.26,676029.0
2024-03-26,170.365,171.735,169.8,170.75,698141.0
2024-03-27,171.62,172.675,171.28,172.52,421087.0
2024-03-28,172.625,173.59,171.825,172.265,709043.0
2024-04-01,172.25,172.675,171.58,172.4,377678.0
2024-04-02,171.59,172.555,170.335,170.79,587723.0
2024-04-03,170.42,172.005,170.21,170.7,669783.0
2024-04-04,170.945,171.735,168.25,168.875,591076.0
2024-04-05,169.68,170.855,169.04,170.27,491927.0
2024-04-08,169.59,171.55,169.59,171.09,465462.0
2024-04-09,171.66,172.22,169.98,171.68,559348.0
2024-04-10,172.295,173.975,170.79,173.34,792939.0
2024-04-11,173.63,173.81,170.645,171.06,691760.0
2024-04-12,170.72,171.245,169.725,170.895,663714.0
2024-04-15,172.075,172.875,170.42,171.36,516023.0
2024-04-16,171.165,171.55,169.69,169.86,575469.0
2024-04-17,170.8,170.81,166.715,168.945,775783.0
2024-04-18,169.465,169.9,168.26,169.12,471402.0
2024-04-19,168.985,171.01,168.045,169.465,769383.0
2024-04-22,170.075,171.9,169.73,171.125,786755.0
2024-04-23,171.245,172.39,170.27,170.74,839806.0
2024-04-24,170.45,170.945,161.875,162.59,1634733.0
2024-04-25,161.95,166.175,161.36,164.57,1153505.0
2024-04-26,164.725,165.69,163.96,165.39,657790.0
2024-04-29,165.535,166.075,163.08,163.805,619544.0
2024-04-30,163.285,163.615,161.375,161.375,961040.0
2024-05-01,160.96,161.38,159.585,160.805,967352.0
2024-05-02,161.605,162.03,160.515,161.095,572556.0
2024-05-03,162.095,163.605,161.48,163.19,552193.0
2024-05-06,163.215,166.705,163.215,166.58,941767.0
2024-05-07,167.41,168.45,165.565,166.01,506455.0
2024-05-08,165.315,167.42,164.755,166.975,484898.0
2024-05-09,167.245,169.565,166.49,168.105,690053.0
2024-05-10,168.81,169.155,167.295,168.25,489867.0
2024-05-13,168.28,168.77,166.27,167.025,619838.0
2024-05-14,167.175,167.775,166.05,166.665,544633.0
2024-05-15,166.88,167.07,164.44,164.84,823867.0
2024-05-16,164.8,166.465,164.465,166.445,560127.0
2024-05-17,166.365,167.71,165.4,167.265,363940.0
2024-05-21,167.535,168.615,166.405,167.04,485026.0
2024-05-22,166.26,168.615,166.175,168.605,778777.0
2024-05-23,169.01,169.175,166.745,167.555,553850.0
2024-05-24,168.885,168.905,167.08,167.42,446086.0
2024-05-27,167.63,168.945,167.015,168.3,272605.0
2024-05-28,167.455,168.16,163.49,163.555,699210.0
2024-05-29,162.665,164.27,162.6,163.18,669968.0
2024-05-30,163.18,164.59,162.445,163.925,686108.0
2024-05-31,164.345,167.745,164.105,167.565,978417.0
2024-06-03,167.525,168.19,164.21,165.74,1047053.0
2024-06-04,165.505,166.55,164.375,165.64,1004804.0
2024-06-05,166.2,167.03,165.12,166.615,774442.0
2024-06-06,166.305,167.52,166.295,167.175,611425.0
2024-06-07,166.91,168.475,165.56,165.87,924644.0
2024-06-10,165.505,166.62,164.835,166.065,972024.0
2024-06-11,165.65,166.125,164.0,164.485,1080436.0
2024-06-12,165.23,167.28,163.55,164.095,669782.0
2024-06-13,163.63,163.755,161.53,162.185,610715.0
2024-06-14,162.075,162.63,160.525,162.36,685665.0
2024-06-17,159.895,162.095,159.845,160.825,1202476.0
2024-06-18,161.205,162.04,156.78,157.7,1227643.0
2024-06-19,157.42,158.195,154.66,155.295,966765.0
2024-06-20,155.03,157.235,154.555,156.71,1542346.0
2024-06-21,156.305,156.69,154.75,155.39,4609122.0
2024-06-24,156.195,157.76,155.47,156.815,902005.0
2024-06-25,156.805,156.825,154.935,156.255,842251.0
2024-06-26,155.69,157.64,154.46,157.215,521975.0
2024-06-27,158.525,159.155,153.15,156.79,1300348.0
2024-06-28,157.1,158.72,156.45,156.895,574926.0
2024-07-02,156.11,156.615,155.165,156.08,599608.0
2024-07-03,156.225,159.02,155.285,158.135,571504.0
2024-07-04,157.865,159.135,157.42,157.915,217358.0
2024-07-05,158.05,158.195,155.975,156.03,729485.0
2024-07-08,154.165,155.71,153.635,154.575,694615.0
2024-07-09,154.16,154.575,152.565,152.925,570821.0
2024-07-10,154.08,156.79,153.265,156.74,676444.0
2024-07-11,157.07,158.38,156.165,157.915,739395.0
2024-07-12,158.265,160.135,158.165,158.98,651631.0
2024-07-15,159.495,161.61,159.225,161.29,617397.0
2024-07-16,161.29,164.495,160.585,163.95,1030590.0
2024-07-17,163.9,163.91,161.855,163.405,769064.0
2024-07-18,162.115,163.825,160.66,161.185,600958.0
2024-07-19,161.24,162.03,160.175,160.775,439693.0
2024-07-22,161.455,163.075,161.105,162.99,469187.0
2024-07-23,162.865,163.05,160.33,160.475,558538.0
2024-07-24,150.72,155.635,150.47,155.265,2517843.0
2024-07-25,155.33,155.615,152.14,152.195,1440099.0
2024-07-26,153.11,155.72,152.955,154.895,831892.0
2024-07-29,154.835,155.525,154.04,154.315,470741.0
2024-07-30,154.16,155.33,153.995,154.82,735264.0
2024-07-31,155.35,156.175,153.4,155.12,622324.0
2024-08-01,155.43,155.43,151.77,152.42,875261.0
2024-08-02,151.025,151.305,148.585,151.14,885940.0
2024-08-06,148.49,150.255,147.705,149.325,1007698.0
2024-08-07,150.43,150.8,146.725,146.91,929230.0
2024-08-08,147.705,148.8,146.25,148.285,1103807.0
2024-08-09,148.355,148.49,146.9,147.725,517366.0
2024-08-12,148.16,148.285,147.2,147.715,400685.0
2024-08-13,148.07,148.245,146.45,147.625,582701.0
2024-08-14,147.86,148.025,146.595,147.915,614799.0
2024-08-15,148.87,151.14,148.49,150.665,740867.0
2024-08-16,150.19,150.72,149.365,149.955,422489.0
2024-08-19,150.43,151.015,149.85,150.47,493199.0
2024-08-20,150.53,151.025,149.85,150.53,527213.0
2024-08-21,150.45,151.335,150.18,150.705,774391.0
2024-08-22,150.43,151.71,149.8,151.575,573487.0
2024-08-23,152.37,154.46,152.275,154.03,736268.0
2024-08-26,154.48,155.06,154.07,154.555,472375.0
2024-08-27,154.205,155.14,154.01,154.205,390221.0
2024-08-28,154.315,155.77,153.175,153.38,469457.0
2024-08-29,154.195,154.615,153.005,153.13,462939.0
2024-08-30,153.955,154.35,152.545,154.11,971466.0
2024-09-03,152.915,155.865,152.905,155.06,1413882.0
2024-09-04,154.555,156.64,154.41,155.44,1604497.0
2024-09-05,155.4,155.895,152.785,153.865,693923.0
2024-09-06,153.84,154.66,151.51,152.66,657472.0
2024-09-09,154.935,155.635,153.03,155.12,1155082.0
2024-09-10,155.015,155.275,152.22,153.825,1301234.0
2024-09-11,154.105,154.36,150.105,154.24,1733621.0
2024-09-12,154.605,158.485,154.28,158.26,727661.0
2024-09-13,158.26,159.87,157.385,157.52,713510.0
2024-09-16,158.04,160.145,157.61,159.89,519334.0
2024-09-17,160.02,160.535,157.345,157.9,560657.0
2024-09-18,157.665,158.84,155.32,155.47,680566.0
2024-09-19,157.355,158.505,156.525,157.45,1286962.0
2024-09-20,156.845,157.385,153.235,155.015,1963208.0
2024-09-23,155.14,155.48,153.695,154.33,542584.0
2024-09-24,154.525,155.44,154.28,154.63,554407.0
2024-09-25,154.28,155.04,152.27,152.29,519927.0
2024-09-26,152.7,154.115,152.455,153.48,612947.0
2024-09-27,153.335,155.355,153.19,153.52,473950.0
2024-09-30,152.7,154.75,152.615,154.525,402490.0
2024-10-01,154.36,154.585,152.7,154.195,523812.0
2024-10-02,153.59,154.445,152.525,152.75,761805.0
2024-10-03,152.505,152.72,150.525,151.14,784652.0
2024-10-04,150.525,151.9,149.83,150.29,863722.0
2024-10-07,149.705,151.765,149.675,150.4,650090.0
2024-10-08,150.37,151.46,150.015,151.2,544930.0
2024-10-09,150.845,152.71,150.75,152.515,451824.0
2024-10-10,153.22,155.5,153.14,154.43,785396.0
2024-10-11,154.595,156.215,154.165,155.56,544332.0
2024-10-15,155.335,156.175,154.585,155.685,690049.0
2024-10-16,155.805,156.975,154.83,155.44,482145.0
2024-10-17,155.425,155.94,152.985,154.095,845468.0
2024-10-18,154.81,154.83,152.33,153.03,862246.0
2024-10-21,153.12,153.795,151.345,151.58,654490.0
2024-10-22,151.235,152.065,150.105,151.345,1248535.0
2024-10-23,153.18,155.19,151.06,151.305,1232023.0
2024-10-24,150.415,151.86,148.68,149.795,907475.0
2024-10-25,150.175,151.265,149.615,150.505,543047.0
2024-10-28,150.73,151.705,150.165,150.75,417954.0
2024-10-29,150.505,151.19,149.695,149.83,607887.0
2024-10-30,149.56,150.3,148.7,149.01,725686.0
2024-10-31,148.61,149.205,146.515,146.7,685862.0
2024-11-01,147.08,147.9,146.455,147.315,668991.0
2024-11-04,146.915,148.065,145.775,146.555,649710.0
2024-11-05,146.27,147.265,145.595,147.225,442951.0
2024-11-06,148.975,153.395,146.64,152.65,1035637.0
2024-11-07,153.85,154.33,151.56,153.355,965722.0
2024-11-08,153.355,153.675,150.015,150.41,513770.0
2024-11-11,151.665,153.255,151.43,151.715,613272.0
2024-11-12,152.615,153.665,150.79,151.755,567601.0
2024-11-13,151.58,152.585,150.27,152.23,588042.0
2024-11-14,152.585,153.285,150.32,150.995,707655.0
2024-11-15,150.825,151.255,149.51,149.625,614884.0
2024-11-18,149.52,149.83,147.795,148.31,654260.0
2024-11-19,147.235,147.755,145.02,145.46,912589.0
2024-11-20,145.705,146.045,143.775,145.8,813398.0
2024-11-21,146.035,148.895,145.5,148.815,705983.0
2024-11-22,148.67,151.99,148.18,151.665,967973.0
2024-11-25,152.215,154.115,151.96,152.495,972769.0
2024-11-26,152.7,153.16,149.04,150.485,1042817.0
2024-11-27,150.105,153.04,149.295,152.27,1075716.0
2024-11-28,152.26,153.305,151.725,152.535,235339.0
2024-11-29,151.83,153.43,151.53,152.545,565270.0
2024-12-02,152.23,153.12,151.785,152.33,1622123.0
2024-12-03,151.98,152.895,149.205,149.92,1817130.0
2024-12-04,149.97,150.8,149.375,150.505,874841.0
2024-12-05,150.095,150.445,148.515,149.625,1154791.0
2024-12-06,150.08,150.875,147.595,147.695,679335.0
2024-12-09,147.81,149.73,147.77,148.025,1360007.0
2024-12-10,147.965,148.79,147.325,147.885,1408787.0
2024-12-11,148.23,148.355,145.905,146.25,848017.0
2024-12-12,146.16,146.505,144.97,146.08,1139702.0
2024-12-13,146.05,146.58,145.02,145.11,539577.0
2024-12-16,144.695,145.365,143.48,143.745,579742.0
2024-12-17,143.54,145.305,143.5,144.63,739770.0
2024-12-18,144.235,145.53,143.64,143.65,896020.0
2024-12-19,143.97,144.14,141.48,142.145,911656.0
2024-12-20,141.785,144.01,141.02,142.61,2185581.0
2024-12-23,142.315,144.54,142.185,144.47,504699.0
2024-12-24,144.195,145.285,143.325,145.285,211848.0
2024-12-27,144.96,145.865,143.97,144.255,367356.0
2024-12-30,143.06,143.255,141.83,142.04,597489.0
2024-12-31,142.275,143.46,142.03,143.225,286398.0
2025-01-02,143.805,145.415,143.655,144.02,785504.0
2025-01-03,144.235,145.7,144.235,145.395,782266.0
2025-01-06,146.6,147.385,145.345,145.74,927871.0
2025-01-07,147.67,147.955,146.69,147.045,929485.0
2025-01-08,146.0,147.13,144.315,144.47,774254.0
2025-01-09,144.425,144.935,143.49,143.65,320023.0
2025-01-10,144.845,144.885,141.225,141.44,913919.0
2025-01-13,140.84,142.01,140.49,141.605,705896.0
2025-01-14,141.47,142.635,140.765,141.205,746447.0
2025-01-15,142.275,142.89,141.435,141.605,492627.0
2025-01-16,142.51,144.17,141.125,144.04,814891.0
2025-01-17,144.53,145.18,144.09,144.17,609665.0
2025-01-20,144.66,146.325,144.235,145.465,279346.0
2025-01-21,145.63,146.355,144.945,145.855,733390.0
2025-01-22,145.745,148.14,145.12,147.355,566278.0
2025-01-23,147.935,151.665,147.73,149.84,981759.0
2025-01-24,149.24,149.655,148.395,148.555,602922.0
2025-01-27,147.855,150.535,147.82,150.495,451422.0
2025-01-28,149.925,150.88,148.3,148.545,604949.0
2025-01-29,148.7,150.24,148.18,149.37,499327.0
2025-01-30,149.635,150.635,148.525,149.395,705373.0
2025-01-31,148.64,151.23,147.325,148.965,1312323.0
2025-02-03,143.51,145.13,141.075,141.135,1834376.0
2025-02-04,142.275,144.955,141.785,142.92,846223.0
2025-02-05,142.865,146.03,142.765,145.955,614144.0
2025-02-06,146.12,147.035,144.295,145.04,509810.0
2025-02-07,145.09,145.64,142.205,142.295,555736.0
2025-02-10,142.98,143.915,142.225,143.875,556566.0
2025-02-11,143.03,145.0,142.765,144.265,507455.0
2025-02-12,143.255,144.305,142.225,143.845,542658.0
2025-02-13,143.97,145.1,142.765,142.805,533289.0
2025-02-14,143.355,143.845,141.135,141.33,664134.0
2025-02-18,141.255,143.58,140.83,143.02,687110.0
2025-02-19,142.345,143.46,141.295,142.99,841175.0
2025-02-20,142.275,144.47,142.195,144.45,652255.0
2025-02-21,144.195,145.61,143.51,145.16,711169.0
2025-02-24,144.725,145.835,141.275,141.47,840997.0
2025-02-25,141.735,143.135,140.85,141.205,788544.0
2025-02-26,142.04,142.265,140.705,141.48,515227.0
2025-02-27,141.54,142.645,141.195,141.4,471247.0
2025-02-28,141.715,143.98,141.285,143.92,948249.0
2025-03-03,143.51,145.365,139.83,139.9,1779832.0
2025-03-04,138.27,140.125,136.77,138.465,2118400.0
2025-03-05,139.085,141.86,138.595,140.85,662533.0
2025-03-06,140.035,143.59,139.045,143.04,792035.0
2025-03-07,142.715,144.465,141.77,142.51,711814.0
2025-03-10,140.455,142.38,139.29,139.91,1523649.0
2025-03-11,139.2,139.745,133.985,135.745,2369483.0
2025-03-12,135.17,138.165,133.335,137.48,834070.0
2025-03-13,136.8,139.635,136.595,136.71,702925.0
2025-03-14,136.98,138.59,136.635,138.51,609304.0
2025-03-17,137.895,139.06,137.125,138.5,704617.0
2025-03-18,138.39,138.46,136.385,137.69,481184.0
2025-03-19,138.015,138.695,137.235,138.105,769216.0
2025-03-20,137.105,138.795,136.415,138.115,544994.0
2025-03-21,138.115,138.25,136.485,136.635,1585541.0
2025-03-24,136.81,140.07,136.73,139.485,799347.0
2025-03-25,139.435,140.265,137.885,138.55,523068.0
2025-03-26,138.715,141.125,138.36,141.015,803372.0
2025-03-27,139.505,141.67,139.34,140.88,713332.0
2025-03-28,140.275,141.075,137.59,137.74,561176.0
2025-03-31,136.355,139.29,135.835,138.25,2198237.0
2025-04-01,138.3,139.495,136.95,139.3,703958.0
2025-04-02,139.09,141.785,137.58,141.695,532717.0
2025-04-03,137.315,140.11,136.05,136.605,1093382.0
2025-04-04,135.2,139.77,133.73,135.615,1305776.0
2025-04-07,131.675,135.885,130.235,133.275,2084270.0
2025-04-08,136.24,136.24,128.885,130.385,1437137.0
2025-04-09,128.4,137.355,128.4,136.98,1350794.0
2025-04-10,136.485,136.575,130.08,132.08,1053893.0
2025-04-11,130.875,136.95,130.335,136.76,684777.0
2025-04-14,136.285,138.665,136.285,137.205,640713.0
2025-04-15,137.335,138.785,135.655,135.765,664603.0
2025-04-16,134.42,135.33,133.385,134.905,996154.0
2025-04-17,134.965,136.28,134.765,135.555,520739.0
2025-04-21,134.905,135.27,133.215,134.745,365695.0
2025-04-22,135.3,136.19,132.86,133.185,806692.0
2025-04-23,135.045,136.7,133.81,133.985,902513.0
2025-04-24,133.495,134.45,132.09,133.57,1073059.0
2025-04-25,133.15,133.83,132.16,132.9,492844.0
2025-04-28,132.755,134.105,131.285,131.59,730512.0
2025-04-29,131.37,132.29,129.72,131.745,747036.0
2025-04-30,131.34,131.815,129.72,131.805,756760.0
2025-05-01,131.805,132.4,130.375,130.69,1375383.0
2025-05-02,132.515,138.29,131.805,138.195,1723290.0
2025-05-05,136.99,138.055,134.53,134.56,589095.0
2025-05-06,135.045,135.735,133.355,133.87,423110.0
2025-05-07,134.105,136.315,134.015,136.285,563066.0
2025-05-08,136.74,140.05,136.69,139.3,1225637.0
2025-05-09,139.2,140.02,137.8,138.185,765763.0
2025-05-12,141.785,145.765,141.34,144.64,1368203.0
2025-05-13,144.64,145.95,144.365,144.72,818463.0
2025-05-14,145.065,147.435,144.135,146.8,950424.0
2025-05-15,146.79,149.665,146.605,149.025,857754.0
2025-05-16,149.25,150.18,148.33,149.06,911870.0
2025-05-20,148.085,148.825,146.74,147.58,538569.0
2025-05-21,146.605,147.105,145.075,145.25,701893.0
2025-05-22,145.22,145.935,144.49,145.41,721152.0
2025-05-23,144.135,144.59,142.21,142.37,794244.0
2025-05-26,143.19,144.295,142.41,143.255,183668.0
2025-05-27,143.22,143.99,142.655,143.625,714668.0
2025-05-28,143.475,144.395,143.09,143.365,468066.0
2025-05-29,143.94,144.46,142.33,143.16,547160.0
2025-05-30,143.14,143.63,142.14,142.42,824966.0
2025-06-02,141.885,142.14,140.06,141.955,563002.0
2025-06-03,141.935,143.69,141.295,143.525,2272910.0
2025-06-04,143.73,144.135,143.05,143.295,872049.0
2025-06-05,143.555,144.105,142.27,142.46,854073.0
2025-06-06,143.495,144.19,141.505,141.915,509119.0
2025-06-09,142.08,142.955,141.07,142.21,453142.0
2025-06-10,141.735,144.415,141.655,143.63,1593500.0
2025-06-11,143.74,144.02,140.36,141.785,1356437.0
2025-06-12,141.545,142.6,140.81,142.29,486667.0
2025-06-13,141.345,142.48,139.855,140.155,563601.0
2025-06-16,140.89,141.765,140.075,141.295,918870.0
2025-06-17,141.06,141.09,137.64,138.365,1233672.0
2025-06-18,138.335,139.27,138.08,138.615,642992.0
2025-06-19,138.09,139.59,138.08,138.825,259910.0
2025-06-20,140.36,140.36,138.695,139.12,937604.0
2025-06-23,138.585,140.185,138.575,139.6,540990.0
2025-06-24,139.765,139.855,138.185,139.24,585159.0
2025-06-25,139.25,139.27,137.77,138.215,897114.0
2025-06-26,138.365,141.03,138.215,140.8,1760124.0
2025-06-27,141.04,142.39,138.93,140.71,1035482.0
2025-06-30,140.98,141.635,140.37,140.95,644766.0
2025-07-02,142.55,144.205,141.715,143.94,904025.0
2025-07-03,144.255,144.285,143.095,143.92,447877.0
2025-07-04,143.355,144.115,142.965,143.165,162698.0
2025-07-07,143.085,143.48,139.745,139.765,710205.0
2025-07-08,140.5,144.325,140.44,142.705,709702.0
2025-07-09,143.015,143.335,142.3,142.47,588632.0
2025-07-10,142.735,145.795,142.49,143.96,868209.0
2025-07-11,143.245,143.74,142.21,142.975,492476.0
2025-07-14,142.14,142.55,140.125,141.445,582067.0
2025-07-15,141.735,142.31,140.285,140.41,426828.0
2025-07-16,140.58,141.06,139.25,139.825,593037.0
2025-07-17,140.68,141.195,139.03,139.07,813484.0
2025-07-18,139.37,139.915,134.48,135.705,1771491.0
2025-07-21,136.44,137.205,135.345,135.355,801951.0
2025-07-22,135.195,136.09,134.105,135.655,1285761.0
2025-07-23,130.15,131.175,129.04,130.11,2407626.0
2025-07-24,130.02,131.035,129.145,129.305,1420304.0
2025-07-25,129.855,130.58,129.145,130.53,1054894.0
2025-07-28,130.53,130.715,129.255,129.605,903530.0
2025-07-29,129.805,132.0,129.445,130.26,1071430.0
2025-07-30,130.625,130.625,129.12,129.485,1073791.0
2025-07-31,129.135,129.565,128.145,128.52,1127297.0
2025-08-01,127.795,128.155,126.755,127.19,1187666.0
2025-08-05,128.155,129.59,127.955,128.74,1295050.0
2025-08-06,129.12,129.375,128.43,128.53,1028291.0
2025-08-07,128.63,129.03,126.175,126.225,1150895.0
2025-08-08,126.335,127.03,126.07,126.485,685463.0
2025-08-11,126.265,127.775,126.07,127.665,813963.0
2025-08-12,127.735,128.82,127.725,128.41,895421.0
2025-08-13,128.9,129.02,128.095,128.375,761785.0
2025-08-14,127.825,128.025,126.455,127.23,886190.0
2025-08-15,127.3,128.61,127.16,128.065,540944.0
2025-08-18,128.345,128.78,127.05,127.825,629006.0
2025-08-19,128.135,130.09,127.945,129.835,1354258.0
2025-08-20,130.11,130.975,129.265,129.305,832327.0
2025-08-21,129.435,130.17,128.81,129.88,516390.0
2025-08-22,130.03,132.355,129.225,131.7,1201969.0
2025-08-25,131.98,132.365,129.88,130.715,882227.0
2025-08-26,130.48,133.06,130.28,132.735,933834.0
2025-08-27,132.645,133.835,132.615,133.25,789910.0
2025-08-28,132.445,133.41,130.31,131.325,892600.0
2025-08-29,131.305,132.495,131.125,132.07,535889.0
2025-09-02,131.67,132.655,131.62,132.355,1204659.0
2025-09-03,133.46,133.5,132.215,132.405,1586110.0
2025-09-04,133.1,133.1,131.49,132.94,2113191.0
2025-09-05,132.655,134.315,132.345,132.875,904217.0
2025-09-08,132.97,133.2,130.9,131.57,951370.0
2025-09-09,132.33,132.35,128.995,129.25,1677660.0
2025-09-10,130.59,130.59,127.78,128.15,2185970.0
2025-09-11,129.6,130.04,126.11,129.91,2233291.0
2025-09-12,130.53,130.6,129.16,129.39,542715.0
2025-09-15,129.65,131.3,129.49,131.27,737613.0
2025-09-16,131.35,131.95,130.4,131.54,661974.0
2025-09-17,131.69,132.64,129.83,130.32,715797.0
2025-09-18,130.56,131.02,128.76,129.0,1012722.0
2025-09-19,128.77,129.72,128.35,128.66,2352328.0
2025-09-22,128.15,128.5,127.1,127.18,1149680.0
2025-09-23,127.52,128.17,127.1,127.52,869700.0
2025-09-24,127.55,128.36,126.96,128.06,1085196.0
2025-09-25,127.36,130.11,127.32,128.8,1517263.0
2025-09-26,129.28,129.55,127.94,129.38,676547.0
2025-09-29,129.73,132.16,129.5,130.74,961123.0
2025-09-30,130.74,131.32,129.34,131.24,823335.0
2025-10-01,131.7,131.99,130.87,131.75,661197.0
2025-10-02,131.2,132.06,130.94,131.84,823690.0
2025-10-03,131.71,134.5,131.52,134.49,1131123.0
2025-10-06,134.82,134.95,133.58,134.78,756758.0
2025-10-07,134.99,135.36,133.42,135.25,1000240.0
2025-10-08,134.99,135.0,133.26,134.51,845613.0
2025-10-09,134.76,135.17,133.67,133.96,799946.0
2025-10-10,135.1,136.05,131.86,132.24,892347.0
2025-10-14,133.34,134.84,132.87,134.58,901545.0
2025-10-15,135.0,136.65,134.26,136.43,1092893.0
2025-10-16,136.4,136.85,132.94,132.99,1497224.0
2025-10-17,132.18,135.2,132.1,134.05,1097287.0
2025-10-20,135.11,135.25,133.33,133.81,550995.0
2025-10-21,133.75,134.79,133.11,133.2,760771.0
2025-10-22,133.65,136.44,133.16,134.43,904315.0
2025-10-23,134.43,135.07,133.78,134.25,955952.0
2025-10-24,134.23,134.39,132.91,133.43,805876.0
2025-10-27,133.91,134.0,132.1,132.66,978889.0
2025-10-28,133.49,133.5,131.595,131.99,637313.0
2025-10-29,131.76,131.95,129.32,129.9,972501.0
2025-10-30,130.0,131.51,129.76,130.55,802031.0
2025-10-31,136.36,139.5,133.93,134.49,1949823.0
2025-11-03,134.59,134.65,132.5,134.49,991579.0
2025-11-04,133.73,135.1,131.98,134.94,1107467.0
2025-11-05,135.07,136.295,134.87,135.5,948594.0
2025-11-06,135.87,136.06,133.24,133.47,699938.0
2025-11-07,133.04,133.36,131.47,133.31,710319.0
2025-11-10,133.44,133.69,132.44,132.5,617616.0
2025-11-11,132.41,134.54,132.41,134.43,410938.0
2025-11-12,134.63,137.27,134.31,137.11,689245.0
2025-11-13,136.47,137.44,135.46,135.48,740536.0
2025-11-14,135.01,135.71,133.42,134.81,1003382.0
2025-11-17,133.99,135.42,133.5,134.09,627762.0
2025-11-18,132.94,133.13,131.25,131.35,877508.0
2025-11-19,131.23,131.63,130.465,131.55,533518.0
2025-11-20,131.82,132.61,129.77,129.85,908369.0
2025-11-21,130.68,131.73,130.2,131.11,991656.0
2025-11-24,131.1,131.22,128.05,128.08,1497192.0
2025-11-25,129.25,130.69,129.15,130.69,1279943.0
2025-11-26,131.17,132.38,130.51,132.03,693034.0