Date,Open,High,Low,Close,Volume
1995-01-12,1.2693443077285196,1.2693443077285196,1.2528771540352768,1.2693443077285196,257200.0
1995-01-13,1.2693446376913768,1.2871840915470356,1.2528774797175386,1.2528774797175386,49600.0
1995-01-16,1.2693443077285196,1.2693443077285196,1.2528771540352768,1.2693443077285196,263800.0
1995-01-17,1.2528774797175386,1.2693446376913768,1.23503802586188,1.2528774797175386,150000.0
1995-01-18,1.235038221332457,1.2871842952708172,1.235038221332457,1.2871842952708172,1961400.0
1995-01-19,1.2528771540352768,1.2693443077285196,1.2528771540352768,1.2693443077285196,278000.0
1995-01-20,1.23503802586188,1.2528774797175386,1.2185708678880425,1.2528774797175386,142400.0
1995-01-23,1.218571329314991,1.218571329314991,1.166425243884082,1.200731868704202,227600.0
1995-01-24,1.2185709294111309,1.2350380882163607,1.200731474654795,1.2350380882163607,600800.0
1995-01-25,1.200731868704202,1.2350384935243222,1.200731868704202,1.200731868704202,506200.0
1995-01-26,1.2007314843825163,1.2185709392833783,1.1842643254438778,1.1842643254438778,245600.0
1995-01-27,1.2185707833724844,1.235037940204221,1.2185707833724844,1.2185707833724844,801200.0
1995-01-30,1.2350384935243222,1.2350384935243222,1.200731868704202,1.200731868704202,268600.0
1995-01-31,1.200731330754104,1.235037940204221,1.200731330754104,1.2185707833724844,549400.0
1995-02-01,1.235037940204221,1.2693445496543383,1.2185707833724844,1.2185707833724844,362200.0
1995-02-02,1.2350380882163607,1.2528775429726964,1.2185709294111309,1.2350380882163607,61400.0
1995-02-03,1.252877678011582,1.2871842952708172,1.252877678011582,1.2871842952708172,296600.0
1995-02-06,1.269344838591692,1.2871842952708172,1.269344838591692,1.2871842952708172,105000.0
1995-02-07,1.2871842952708172,1.3036514558509265,1.269344838591692,1.2871842952708172,130800.0
1995-02-08,1.2871837569468585,1.3036509106401013,1.2693443077285196,1.2693443077285196,83200.0
1995-02-09,1.269344227531201,1.337957429019374,1.269344227531201,1.3214902763665282,875400.0
1995-02-10,1.3379582211703434,1.3379582211703434,1.3036516001146934,1.3036516001146934,1123400.0
1995-02-13,1.3036514558509265,1.3036514558509265,1.2871842952708172,1.2871842952708172,307800.0
1995-02-14,1.2871842952708172,1.3036514558509265,1.269344838591692,1.2871842952708172,109400.0
1995-02-15,1.2871836756224415,1.3214902763665282,1.2871836756224415,1.3214902763665282,2152000.0
1995-02-16,1.3036514558509265,1.3036514558509265,1.2871842952708172,1.2871842952708172,95800.0
1995-02-17,1.2871842952708172,1.3036514558509265,1.269344838591692,1.2871842952708172,215200.0
1995-02-20,1.2871842952708172,1.3036514558509265,1.2871842952708172,1.2871842952708172,150200.0
1995-02-21,1.3036514558509265,1.3036514558509265,1.2871842952708172,1.2871842952708172,109600.0
1995-02-22,1.2871844377123065,1.3036516001146934,1.269344979059044,1.3036516001146934,376000.0
1995-02-23,1.3036516001146934,1.3214910587679565,1.3036516001146934,1.3036516001146934,257200.0
1995-02-24,1.3214902763665282,1.337957429019374,1.3036508282752877,1.3214902763665282,691000.0
1995-02-27,1.303650744260778,1.355796789735524,1.303650744260778,1.3379573427939566,286000.0
1995-02-28,1.3379573427939566,1.372263941327135,1.3214901912023451,1.3379573427939566,620400.0
1995-03-01,1.3379573427939566,1.3379573427939566,1.3214901912023451,1.3379573427939566,983600.0
1995-03-02,1.3379573427939566,1.3379573427939566,1.3214901912023451,1.3379573427939566,247000.0
1995-03-03,1.3214901912023451,1.3379573427939566,1.3214901912023451,1.3379573427939566,192600.0
1995-03-06,1.3379573427939566,1.3379573427939566,1.303650744260778,1.3379573427939566,60400.0
1995-03-07,1.3214901912023451,1.3379573427939566,1.303650744260778,1.3379573427939566,70200.0
1995-03-08,1.3214901912023451,1.3379573427939566,1.3214901912023451,1.3379573427939566,56200.0
1995-03-09,1.3379573427939566,1.3379573427939566,1.3214901912023451,1.3379573427939566,54600.0
1995-03-10,1.3214902763665282,1.337957429019374,1.3214902763665282,1.3214902763665282,149800.0
1995-03-13,1.3214901912023451,1.3379573427939566,1.3214901912023451,1.3379573427939566,75400.0
1995-03-14,1.3214901912023451,1.3379573427939566,1.3214901912023451,1.3379573427939566,109200.0
1995-03-15,1.3214901912023451,1.3379573427939566,1.303650744260778,1.3379573427939566,307600.0
1995-03-16,1.3214902763665282,1.337957429019374,1.3214902763665282,1.3214902763665282,192000.0
1995-03-17,1.3214901912023451,1.3379573427939566,1.3214901912023451,1.3379573427939566,279400.0
1995-03-20,1.3214904857402647,1.3557970919198064,1.3214904857402647,1.3557970919198064,292600.0
1995-03-21,1.355796789735524,1.372263941327135,1.3379573427939566,1.3379573427939566,77200.0
1995-03-22,1.3557974123926364,1.3901040266813087,1.3379579572582057,1.3901040266813087,144400.0
1995-03-23,1.3859464014557037,1.3859464014557037,1.3693150604991329,1.3859464014557037,189200.0
1995-03-24,1.3693150604991329,1.3859464014557037,1.3693150604991329,1.3859464014557037,91600.0
1995-03-27,1.3693150604991329,1.3859464014557037,1.3693150604991329,1.3859464014557037,166800.0
1995-03-28,1.3859464014557037,1.4039637205355258,1.3693150604991329,1.3859464014557037,699600.0
1995-03-29,1.3693150604991329,1.3859464014557037,1.3693150604991329,1.3859464014557037,947400.0
1995-03-30,1.3859464014557037,1.3859464014557037,1.3693150604991329,1.3859464014557037,318600.0
1995-03-31,1.3693145892628196,1.3859459244958778,1.3512972763834807,1.3693145892628196,1314400.0
1995-04-03,1.3512973390915552,1.3693146528070022,1.3512973390915552,1.3512973390915552,84800.0
1995-04-04,1.3512973390915552,1.3693146528070022,1.334666003086706,1.3512973390915552,290800.0
1995-04-05,1.3512973390915552,1.3693146528070022,1.334666003086706,1.3512973390915552,681400.0
1995-04-06,1.3512972763834807,1.3693145892628196,1.3512972763834807,1.3693145892628196,334400.0
1995-04-07,1.3512973390915552,1.3693146528070022,1.3512973390915552,1.3512973390915552,52800.0
1995-04-10,1.3512972763834807,1.3859459244958778,1.3512972763834807,1.3693145892628196,679400.0
1995-04-11,1.3859452820614058,1.420593914112941,1.3859452820614058,1.420593914112941,603800.0
1995-04-12,1.4205947505265215,1.4205947505265215,1.3859460980746552,1.40396341321052,573600.0
1995-04-13,1.4039629988903135,1.4552429735250694,1.4039629988903135,1.4386116411171008,826200.0
1995-04-17,1.4386116411171008,1.4552429735250694,1.4205943312982818,1.4386116411171008,152800.0
1995-04-18,1.438611218640624,1.438611218640624,1.403962586589089,1.420593914112941,198200.0
1995-04-19,1.420593914112941,1.420593914112941,1.403962586589089,1.420593914112941,393000.0
1995-04-20,1.4205947505265215,1.4205947505265215,1.40396341321052,1.40396341321052,154800.0
1995-04-21,1.4205943312982818,1.4386116411171008,1.4205943312982818,1.4386116411171008,477400.0
1995-04-24,1.420593914112941,1.438611218640624,1.420593914112941,1.420593914112941,162800.0
1995-04-25,1.4205947505265215,1.4205947505265215,1.40396341321052,1.40396341321052,201400.0
1995-04-26,1.40396341321052,1.4205947505265215,1.3859460980746552,1.40396341321052,439200.0
1995-04-27,1.403962586589089,1.438611218640624,1.403962586589089,1.420593914112941,384200.0
1995-04-28,1.4386116411171008,1.4386116411171008,1.4039629988903135,1.4386116411171008,254200.0
1995-05-01,1.4205943312982818,1.4386116411171008,1.4205943312982818,1.4386116411171008,196800.0
1995-05-02,1.420593914112941,1.438611218640624,1.420593914112941,1.420593914112941,227000.0
1995-05-03,1.438611218640624,1.438611218640624,1.420593914112941,1.420593914112941,52400.0
1995-05-04,1.403962586589089,1.438611218640624,1.403962586589089,1.420593914112941,45800.0
1995-05-05,1.420593914112941,1.420593914112941,1.403962586589089,1.420593914112941,834400.0
1995-05-08,1.4205943312982818,1.4386116411171008,1.4205943312982818,1.4386116411171008,137600.0
1995-05-09,1.4386116411171008,1.4386116411171008,1.4205943312982818,1.4386116411171008,535200.0
1995-05-10,1.420593914112941,1.438611218640624,1.420593914112941,1.420593914112941,132000.0
1995-05-11,1.438611218640624,1.455242546164476,1.420593914112941,1.420593914112941,817800.0
1995-05-12,1.420593914112941,1.438611218640624,1.420593914112941,1.420593914112941,75600.0
1995-05-15,1.420593914112941,1.438611218640624,1.403962586589089,1.420593914112941,36800.0
1995-05-16,1.420593914112941,1.438611218640624,1.420593914112941,1.420593914112941,44200.0
1995-05-17,1.4205943312982818,1.4386116411171008,1.4205943312982818,1.4386116411171008,51600.0
1995-05-18,1.420593914112941,1.438611218640624,1.420593914112941,1.420593914112941,190600.0
1995-05-19,1.403962586589089,1.420593914112941,1.403962586589089,1.420593914112941,102400.0
1995-05-23,1.4039629988903135,1.4386116411171008,1.4039629988903135,1.4386116411171008,195000.0
1995-05-24,1.420593914112941,1.438611218640624,1.420593914112941,1.420593914112941,147200.0
1995-05-25,1.4205943312982818,1.4386116411171008,1.4205943312982818,1.4386116411171008,150800.0
1995-05-26,1.4205943312982818,1.4386116411171008,1.4205943312982818,1.4386116411171008,120600.0
1995-05-29,1.420593914112941,1.438611218640624,1.420593914112941,1.420593914112941,144000.0
1995-05-30,1.438611218640624,1.438611218640624,1.420593914112941,1.420593914112941,152800.0
1995-05-31,1.4386122332646114,1.455243572518209,1.4205949160296802,1.455243572518209,316200.0
1995-06-01,1.438611218640624,1.455242546164476,1.420593914112941,1.420593914112941,599600.0
1995-06-02,1.420593914112941,1.438611218640624,1.403962586589089,1.420593914112941,439400.0
1995-06-05,1.4386116411171008,1.4386116411171008,1.4205943312982818,1.4386116411171008,41000.0
1995-06-06,1.438611218640624,1.438611218640624,1.420593914112941,1.420593914112941,415800.0
1995-06-07,1.4386126333967464,1.489892643401767,1.4386126333967464,1.4732612995223688,1075600.0
1995-06-08,1.4386122332646114,1.47326088975314,1.4386122332646114,1.455243572518209,79600.0
1995-06-09,1.4386122332646114,1.47326088975314,1.4386122332646114,1.455243572518209,190000.0
1995-06-12,1.455243572518209,1.47326088975314,1.4386122332646114,1.455243572518209,836400.0
1995-06-13,1.4552440853908002,1.507910077675369,1.4552440853908002,1.489892754090581,534000.0
1995-06-14,1.5245400945581615,1.5591887330708472,1.5245400945581615,1.5591887330708472,2588600.0
1995-06-15,1.542557402445646,1.5772060409583315,1.542557402445646,1.5591887330708472,2643800.0
1995-06-16,1.542557402445646,1.5591887330708472,1.542557402445646,1.5591887330708472,1005200.0
1995-06-19,1.5591884403210683,1.5938370723282034,1.5591884403210683,1.5772057448256638,986200.0
1995-06-20,1.5772063424226874,1.611854987558052,1.5772063424226874,1.5938376762267714,597000.0
1995-06-21,1.5938376762267714,1.611854987558052,1.5772063424226874,1.5938376762267714,1428600.0
1995-06-22,1.5772063424226874,1.611854987558052,1.5772063424226874,1.5938376762267714,2134000.0
1995-06-23,1.5772063424226874,1.5938376762267714,1.5772063424226874,1.5938376762267714,1111800.0
1995-06-26,1.5910416473347635,1.5910416473347635,1.572866287567296,1.5910416473347633,380000.0
1995-06-27,1.591041807868137,1.591041807868137,1.5728664462668067,1.5728664462668067,474800.0
1995-06-28,1.5728664462668067,1.591041807868137,1.556089220173319,1.5728664462668067,245200.0
1995-06-29,1.556089220173319,1.591041807868137,1.556089220173319,1.5728664462668067,97800.0
1995-06-30,1.5728664462668067,1.5728664462668067,1.556089220173319,1.5728664462668067,654200.0
1995-07-04,1.5728664462668067,1.5728664462668067,1.5379138585719887,1.5728664462668067,151600.0
1995-07-05,1.5379138585719887,1.5728664462668067,1.5379138585719887,1.5728664462668067,149200.0
1995-07-06,1.5560883655831752,1.5728655824627615,1.5379130139635897,1.5560883655831752,4660000.0
1995-07-07,1.5560883655831752,1.5560883655831752,1.5379130139635897,1.5560883655831752,104400.0
1995-07-10,1.5379130139635897,1.5728655824627615,1.5379130139635897,1.5560883655831752,2031800.0
1995-07-11,1.5379142373892338,1.556089603467499,1.5379142373892338,1.5379142373892338,1047400.0
1995-07-12,1.5379130139635897,1.5728655824627615,1.5379130139635897,1.5560883655831752,1164800.0
1995-07-13,1.556089603467499,1.556089603467499,1.5379142373892338,1.5379142373892338,88200.0
1995-07-14,1.5379142373892338,1.556089603467499,1.5379142373892338,1.5379142373892338,356000.0
1995-07-17,1.5379142373892338,1.556089603467499,1.5211370071631982,1.5379142373892338,399000.0
1995-07-18,1.5211365143302735,1.5379137391206572,1.5211365143302735,1.5211365143302735,94400.0
1995-07-19,1.5211370373256514,1.5211370373256514,1.468009073889617,1.502961670886989,226000.0
1995-07-20,1.486184186244477,1.502961413934886,1.4680088229131447,1.486184186244477,116600.0
1995-07-21,1.4861844403282791,1.502961670886989,1.4861844403282791,1.502961670886989,165600.0
1995-07-24,1.502961670886989,1.5211370373256514,1.502961670886989,1.502961670886989,956200.0
1995-07-25,1.5029610918756158,1.5029610918756158,1.4680085083436245,1.4680085083436245,193800.0
1995-07-26,1.468009330061513,1.4861846996718302,1.4512320965751278,1.4512320965751278,499000.0
1995-07-27,1.4680085083436245,1.4861838677802828,1.4680085083436245,1.4680085083436245,1770000.0
1995-07-28,1.486184186244477,1.486184186244477,1.4680088229131447,1.486184186244477,1131600.0
1995-07-31,1.4861832673031157,1.4861832673031157,1.4330553458002602,1.4330553458002602,515800.0
1995-08-01,1.4330567269648102,1.468009330061513,1.4330567269648102,1.4512320965751278,721000.0
1995-08-02,1.4680085083436245,1.4861838677802828,1.4512312842482915,1.4680085083436245,329800.0
1995-08-03,1.451231595222735,1.486184186244477,1.451231595222735,1.486184186244477,87600.0
1995-08-04,1.4680090447806322,1.5379142373892338,1.4680090447806322,1.5379142373892338,171000.0
1995-08-08,1.5379142373892338,1.556089603467499,1.5211370071631982,1.5379142373892338,481000.0
1995-08-09,1.556089603467499,1.556089603467499,1.5379142373892338,1.5379142373892338,962000.0
1995-08-10,1.556089603467499,1.556089603467499,1.5211370071631982,1.5379142373892338,102000.0
1995-08-11,1.556089603467499,1.5728668336935343,1.5379142373892338,1.5379142373892338,178200.0
1995-08-14,1.5379142373892338,1.5728668336935343,1.5379142373892338,1.5379142373892338,344800.0
1995-08-15,1.5379130139635897,1.5560883655831752,1.5379130139635897,1.5560883655831752,129800.0
1995-08-16,1.5379138585719887,1.5728664462668067,1.5379138585719887,1.5728664462668067,48800.0
1995-08-17,1.5560883655831752,1.5728655824627615,1.5379130139635897,1.5560883655831752,14800.0
1995-08-18,1.5379142373892338,1.556089603467499,1.5379142373892338,1.5379142373892338,73600.0
1995-08-21,1.5379142373892338,1.556089603467499,1.5379142373892338,1.5379142373892338,202600.0
1995-08-22,1.5560883655831752,1.5728655824627615,1.5379130139635897,1.5560883655831752,92200.0
1995-08-23,1.556089220173319,1.591041807868137,1.556089220173319,1.5728664462668067,966600.0
1995-08-24,1.5910416473347635,1.607818871735458,1.572866287567296,1.5910416473347633,491200.0
1995-08-25,1.5910416473347635,1.607818871735458,1.572866287567296,1.5910416473347633,76800.0
1995-08-28,1.6078190339616247,1.6078190339616247,1.5728664462668067,1.5728664462668067,53400.0
1995-08-29,1.591041807868137,1.591041807868137,1.556089220173319,1.5728664462668067,838000.0
1995-08-30,1.556089603467499,1.5728668336935343,1.5379142373892338,1.5379142373892338,144800.0
1995-08-31,1.5379130139635897,1.5560883655831752,1.5379130139635897,1.5560883655831752,105600.0
1995-09-01,1.5560883655831752,1.5560883655831752,1.5211357970840025,1.5560883655831752,989400.0
1995-09-05,1.556089220173319,1.5728664462668067,1.5379138585719887,1.5728664462668067,258400.0
1995-09-06,1.5560883655831752,1.5560883655831752,1.5379130139635897,1.5560883655831752,88000.0
1995-09-07,1.556089603467499,1.556089603467499,1.5379142373892338,1.5379142373892338,164000.0
1995-09-08,1.5379137391206572,1.5379137391206572,1.5029611541406422,1.5211365143302735,113400.0
1995-09-11,1.5029611541406422,1.5379137391206572,1.5029611541406422,1.5211365143302735,23400.0
1995-09-12,1.502961670886989,1.5211370373256514,1.502961670886989,1.502961670886989,42600.0
1995-09-13,1.502961670886989,1.5211370373256514,1.502961670886989,1.502961670886989,390800.0
1995-09-14,1.5211370373256514,1.5211370373256514,1.502961670886989,1.502961670886989,533200.0
1995-09-15,1.5211370373256514,1.5211370373256514,1.502961670886989,1.502961670886989,285800.0
1995-09-18,1.5211365143302735,1.5211365143302735,1.4861839293502588,1.5211365143302735,50800.0
1995-09-19,1.5211370071631982,1.556089603467499,1.5211370071631982,1.5379142373892338,539400.0
1995-09-20,1.5379138585719887,1.591041807868137,1.5379138585719887,1.5728664462668067,245200.0
1995-09-21,1.5728664462668067,1.591041807868137,1.5728664462668067,1.5728664462668067,267800.0
1995-09-22,1.556089220173319,1.591041807868137,1.556089220173319,1.5728664462668067,250600.0
1995-09-25,1.5869725066287992,1.6222385623316613,1.5869725066287992,1.6053108717378066,1763800.0
1995-09-26,1.6053108717378068,1.6222385623316613,1.5869725066287992,1.6053108717378066,259400.0
1995-09-27,1.60531120110756,1.60531120110756,1.5869728322359773,1.5869728322359773,105200.0
1995-09-28,1.5869725066287992,1.6053108717378068,1.5869725066287992,1.6053108717378066,305600.0
1995-09-29,1.586972736351102,1.6222387971589045,1.586972736351102,1.6222387971589038,231800.0
1995-10-02,1.6222385623316613,1.6222385623316613,1.6053108717378068,1.6053108717378066,78800.0
1995-10-03,1.6222382711840968,1.675842682375435,1.6222382711840968,1.6758426823754355,2266600.0
1995-10-04,1.675843743975086,1.6927714422541005,1.675843743975086,1.6927714422541005,1771200.0
1995-10-05,1.675842682375435,1.6927703699312318,1.6575043205576645,1.6758426823754355,277400.0
1995-10-06,1.675842682375435,1.6927703699312318,1.6575043205576645,1.6758426823754355,507200.0
1995-10-10,1.640576633001868,1.675842682375435,1.6222382711840968,1.6758426823754355,208200.0
1995-10-11,1.657505119706502,1.675843490365928,1.657505119706502,1.657505119706502,803200.0
1995-10-12,1.675843490365928,1.675843490365928,1.657505119706502,1.657505119706502,224800.0
1995-10-13,1.657505119706502,1.6927711860832364,1.657505119706502,1.657505119706502,361800.0
1995-10-16,1.657505119706502,1.675843490365928,1.657505119706502,1.657505119706502,368200.0
1995-10-17,1.675843490365928,1.675843490365928,1.6405774239891937,1.657505119706502,139800.0
1995-10-18,1.6405771649224827,1.6405771649224827,1.6222387971589045,1.6222387971589038,217200.0
1995-10-19,1.60531120110756,1.6222388951745543,1.5869728322359773,1.5869728322359773,550800.0
1995-10-20,1.499512765548155,1.5700448798193043,1.499512765548155,1.5347788226837296,674800.0
1995-10-23,1.4811748440301484,1.5347792831004785,1.4642471476704717,1.4995132153854749,1184200.0
1995-10-24,1.481175417072378,1.5164414984312442,1.481175417072378,1.516441498431244,583000.0
1995-10-25,1.5164403971743183,1.5347787623069222,1.4642466508104424,1.4811743414260783,1497400.0
1995-10-26,1.481175417072378,1.5164414984312442,1.4642477141636532,1.516441498431244,1033600.0
1995-10-27,1.4811748440301484,1.5347792831004785,1.4811748440301484,1.4995132153854749,713000.0
1995-10-30,1.4995127065586822,1.5164403971743183,1.4642466508104424,1.4811743414260783,1627200.0
1995-10-31,1.6222386282364352,1.6222386282364352,1.5164404568297112,1.5347788226837296,4766200.0
1995-11-01,1.5347788226837296,1.551706513965286,1.5164404568297112,1.5347788226837296,802000.0
1995-11-02,1.534778616011754,1.5700446683984322,1.5164402526271636,1.5700446683984322,1797200.0
1995-11-03,1.5700449961089022,1.5700449961089022,1.516440569148953,1.551706628896603,2745600.0
1995-11-06,1.5347788226837296,1.551706513965286,1.5164404568297112,1.5347788226837296,406200.0
1995-11-07,1.5347792831004785,1.5347792831004785,1.4811748440301484,1.4995132153854749,666200.0
1995-11-08,1.4995132153854749,1.516440911745152,1.4811748440301484,1.4995132153854749,711800.0
1995-11-09,1.516440911745152,1.516440911745152,1.4811748440301484,1.4995132153854749,1156400.0
1995-11-10,1.4995132153854749,1.4995132153854749,1.4811748440301484,1.4995132153854749,3677000.0
1995-11-13,1.4811743414260783,1.5164403971743183,1.4811743414260783,1.4811743414260783,171200.0
1995-11-14,1.499513686891259,1.499513686891259,1.44590923096559,1.4642476080872202,5372400.0
1995-11-15,1.4811753097696292,1.4811753097696292,1.4642476080872202,1.4642476080872202,98600.0
1995-11-16,1.4811753097696292,1.499513686891259,1.44590923096559,1.4642476080872202,421000.0
1995-11-17,1.4642471476704717,1.4995132153854749,1.4459087763151448,1.4995132153854749,172800.0
1995-11-20,1.4811743414260783,1.5164403971743183,1.4811743414260783,1.4811743414260783,689600.0
1995-11-21,1.4995127065586822,1.4995127065586822,1.4642466508104424,1.4811743414260783,636200.0
1995-11-22,1.4995137955225193,1.5164414984312442,1.481175417072378,1.516441498431244,1286200.0
1995-11-23,1.5347798768813856,1.5347798768813856,1.4995137955225193,1.516441498431244,968600.0
1995-11-24,1.4995137955225193,1.5347798768813856,1.4995137955225193,1.516441498431244,1150600.0
1995-11-27,1.516440569148953,1.5700449961089022,1.516440569148953,1.551706628896603,279200.0
1995-11-28,1.5700449961089022,1.5700449961089022,1.534778936361252,1.551706628896603,614200.0
1995-11-29,1.551706628896603,1.5700449961089022,1.551706628896603,1.551706628896603,292400.0
1995-11-30,1.5517063050138418,1.58697235740052,1.5517063050138418,1.5700446683984322,215400.0
1995-12-01,1.5700448798193043,1.5700448798193043,1.5164404568297112,1.5347788226837296,446000.0
1995-12-04,1.5347788226837296,1.551706513965286,1.5164404568297112,1.5347788226837296,346800.0
1995-12-05,1.5347788226837296,1.5347788226837296,1.5164404568297112,1.5347788226837296,232200.0
1995-12-06,1.5347792831004785,1.5347792831004785,1.4995132153854749,1.4995132153854749,3262000.0
1995-12-07,1.5164403971743183,1.5347787623069222,1.4811743414260783,1.4811743414260783,1199600.0
1995-12-08,1.5164403971743183,1.5164403971743183,1.4811743414260783,1.4811743414260783,182400.0
1995-12-11,1.4995132153854749,1.516440911745152,1.4995132153854749,1.4995132153854749,1721400.0
1995-12-12,1.5164404568297112,1.5347788226837296,1.499512765548155,1.5347788226837296,754800.0
1995-12-13,1.534778936361252,1.5700449961089022,1.534778936361252,1.551706628896603,795400.0
1995-12-14,1.5700449961089022,1.5700449961089022,1.534778936361252,1.551706628896603,276000.0
1995-12-15,1.534778616011754,1.5700446683984322,1.534778616011754,1.5700446683984322,360000.0
1995-12-18,1.5700448798193043,1.5700448798193043,1.5347788226837296,1.5347788226837296,587000.0
1995-12-19,1.534778936361252,1.5700449961089022,1.534778936361252,1.551706628896603,1213400.0
1995-12-20,1.5700446683984322,1.58697235740052,1.5700446683984322,1.5700446683984322,739400.0
1995-12-21,1.5864362760201205,1.603540693774994,1.5679064561355498,1.5864362760201205,1112200.0
1995-12-22,1.567906668902454,1.5864364913015447,1.550802248826489,1.567906668902454,360000.0
1995-12-27,1.5679064561355498,1.5864362760201205,1.550802038380676,1.5864362760201205,138200.0
1995-12-28,1.5679064561355498,1.5864362760201205,1.550802038380676,1.5864362760201205,97400.0
1995-12-29,1.5864362760201205,1.5864362760201205,1.5679064561355498,1.5864362760201205,74800.0
1996-01-02,1.5679064561355498,1.5864362760201205,1.5679064561355498,1.5864362760201205,272800.0
1996-01-03,1.5864375098455197,1.60354194090308,1.5864375098455197,1.60354194090308,728000.0
1996-01-04,1.60354194090308,1.622071775198921,1.5864375098455197,1.60354194090308,559000.0
1996-01-05,1.6035407735485558,1.622070594354955,1.5864363549427647,1.622070594354955,462600.0
1996-01-08,1.60354194090308,1.622071775198921,1.60354194090308,1.60354194090308,657000.0
1996-01-09,1.622071775198921,1.622071775198921,1.5864375098455197,1.60354194090308,416400.0
1996-01-10,1.60354194090308,1.60354194090308,1.5864375098455197,1.60354194090308,1879800.0
1996-01-11,1.603540693774994,1.603540693774994,1.5679064561355498,1.5864362760201205,582800.0
1996-01-12,1.603540693774994,1.603540693774994,1.5864362760201205,1.5864362760201205,91200.0
1996-01-15,1.60354194090308,1.60354194090308,1.5864375098455197,1.60354194090308,258400.0
1996-01-16,1.60354194090308,1.60354194090308,1.5864375098455197,1.60354194090308,872400.0
1996-01-17,1.6220705136595648,1.6220705136595648,1.5864362760201205,1.5864362760201205,112000.0
1996-01-18,1.60354194090308,1.622071775198921,1.5864375098455197,1.60354194090308,1247600.0
1996-01-19,1.622071775198921,1.622071775198921,1.60354194090308,1.60354194090308,652800.0
1996-01-22,1.60354194090308,1.622071775198921,1.60354194090308,1.60354194090308,74000.0
1996-01-23,1.6035415262657793,1.639175782405019,1.6035415262657793,1.639175782405019,730800.0
1996-01-24,1.6220713557702522,1.639175782405019,1.6220713557702522,1.639175782405019,373800.0
1996-01-25,1.639175012960746,1.639175012960746,1.622070594354955,1.622070594354955,409800.0
1996-01-26,1.622071775198921,1.622071775198921,1.567907675549678,1.60354194090308,2458000.0
1996-01-29,1.622071775198921,1.622071775198921,1.60354194090308,1.60354194090308,560600.0
1996-01-30,1.622071775198921,1.622071775198921,1.60354194090308,1.60354194090308,229200.0
1996-01-31,1.603540693774994,1.6220705136595648,1.5864362760201205,1.5864362760201205,1637400.0
1996-02-01,1.5864363549427647,1.622070594354955,1.5864363549427647,1.622070594354955,250800.0
1996-02-02,1.60354194090308,1.622071775198921,1.5864375098455197,1.60354194090308,147800.0
1996-02-05,1.60354194090308,1.622071775198921,1.5864375098455197,1.60354194090308,292200.0
1996-02-06,1.622071775198921,1.622071775198921,1.60354194090308,1.60354194090308,142200.0
1996-02-07,1.622071775198921,1.622071775198921,1.5864375098455197,1.60354194090308,1284800.0
1996-02-08,1.5864362760201205,1.603540693774994,1.5864362760201205,1.5864362760201205,109200.0
1996-02-09,1.603540693774994,1.603540693774994,1.5864362760201205,1.5864362760201205,152400.0
1996-02-12,1.5864363549427647,1.622070594354955,1.5864363549427647,1.622070594354955,1144600.0
1996-02-13,1.60354194090308,1.622071775198921,1.60354194090308,1.60354194090308,164000.0
1996-02-14,1.60354194090308,1.622071775198921,1.60354194090308,1.60354194090308,539000.0
1996-02-15,1.5864362760201205,1.6220705136595648,1.5864362760201205,1.5864362760201205,603400.0
1996-02-16,1.622070594354955,1.622070594354955,1.5864363549427647,1.622070594354955,411800.0
1996-02-19,1.6220705136595648,1.6220705136595648,1.5864362760201205,1.5864362760201205,151600.0
1996-02-20,1.603540693774994,1.603540693774994,1.5679064561355498,1.5864362760201205,903400.0
1996-02-21,1.5679064561355498,1.5864362760201205,1.550802038380676,1.5864362760201205,441200.0
1996-02-22,1.567906668902454,1.5864364913015447,1.550802248826489,1.567906668902454,1024800.0
1996-02-23,1.5864362760201205,1.603540693774994,1.5679064561355498,1.5864362760201205,465400.0
1996-02-26,1.5864362760201205,1.5864362760201205,1.5679064561355498,1.5864362760201205,57800.0
1996-02-27,1.5679064561355498,1.5864362760201205,1.5679064561355498,1.5864362760201205,133200.0
1996-02-28,1.5864362760201205,1.603540693774994,1.5679064561355498,1.5864362760201205,243400.0
1996-02-29,1.5679064561355498,1.5864362760201205,1.5679064561355498,1.5864362760201205,242800.0
1996-03-01,1.5864375098455197,1.622071775198921,1.5864375098455197,1.60354194090308,451400.0
1996-03-04,1.6035415262657793,1.639175782405019,1.6035415262657793,1.639175782405019,599400.0
1996-03-05,1.639175782405019,1.639175782405019,1.6206459529005464,1.639175782405019,763800.0
1996-03-06,1.6220713557702522,1.6577056119094915,1.6220713557702522,1.639175782405019,1394600.0
1996-03-07,1.639175645620897,1.639175645620897,1.620645817662681,1.620645817662681,172000.0
1996-03-08,1.622070594354955,1.622070594354955,1.5864363549427647,1.622070594354955,338200.0
1996-03-11,1.5864363549427647,1.622070594354955,1.5864363549427647,1.622070594354955,237400.0
1996-03-12,1.622070594354955,1.622070594354955,1.5864363549427647,1.622070594354955,469800.0
1996-03-13,1.622070594354955,1.622070594354955,1.6035407735485558,1.622070594354955,90000.0
1996-03-14,1.622070594354955,1.622070594354955,1.6035407735485558,1.622070594354955,580600.0
1996-03-15,1.5864370996310122,1.639175782405019,1.5864370996310122,1.639175782405019,931600.0
1996-03-18,1.639175782405019,1.639175782405019,1.6220713557702522,1.639175782405019,452800.0
1996-03-19,1.639175012960746,1.657704833767145,1.622070594354955,1.622070594354955,348800.0
1996-03-20,1.6220705549353591,1.6577047934815656,1.6220705549353591,1.6577047934815656,579800.0
1996-03-21,1.657704833767145,1.657704833767145,1.622070594354955,1.622070594354955,394000.0
1996-03-22,1.6220713557702522,1.639175782405019,1.6035415262657793,1.639175782405019,44600.0
1996-03-25,1.6571889794966703,1.6571889794966703,1.6211631321163076,1.6571889794966703,298200.0
1996-03-26,1.639895442452815,1.65718782061136,1.6211619984241563,1.639895442452815,1076200.0
1996-03-27,1.6384551686914317,1.6571886217767502,1.621162782172908,1.6384551686914317,356800.0
1996-03-28,1.6211622057911843,1.6759214790114458,1.6211622057911843,1.6759214790114458,1262600.0
1996-03-29,1.6759220339181229,1.711947872641829,1.6759220339181229,1.6932144200141814,495000.0
1996-04-01,1.6932147304522642,1.7292405757810363,1.6932147304522642,1.7292405757810363,444600.0
1996-04-02,1.7119481865145492,1.7292405757810363,1.7119481865145492,1.7292405757810363,885000.0
1996-04-03,1.693213123619738,1.7292389347605834,1.693213123619738,1.7119465619042855,864800.0
1996-04-04,1.6932139072832395,1.7105062881429018,1.6932139072832395,1.7105062881429018,54000.0
1996-04-08,1.674480460328365,1.7105062881429018,1.6571880794687024,1.7105062881429018,412800.0
1996-04-09,1.7119465619042855,1.7292389347605834,1.7119465619042855,1.7119465619042855,406400.0
1996-04-10,1.711947305806805,1.711947305806805,1.6759214790114458,1.6759214790114458,180000.0
1996-04-11,1.6759220339181229,1.6932144200141814,1.6759220339181229,1.6932144200141814,268800.0
1996-04-12,1.6932148268770328,1.6932148268770328,1.6571889794966703,1.6571889794966703,283400.0
1996-04-15,1.6571878891211544,1.671598273562818,1.6427775046794917,1.671598273562818,196600.0
1996-04-16,1.657187427774446,1.6788028609917796,1.657187427774446,1.6788028609917796,216800.0
1996-04-17,1.664393081341986,1.6788033283560384,1.664393081341986,1.671598273562818,545800.0
1996-04-18,1.6715991204214018,1.6715991204214018,1.664393924550304,1.664393924550304,602200.0
1996-04-19,1.6643941764582828,1.671599373419896,1.6571889794966703,1.6571889794966703,315200.0
1996-04-22,1.6643941764582828,1.6643941764582828,1.6499837825350578,1.6571889794966703,200600.0
1996-04-23,1.6571878041772865,1.6571878041772865,1.6355723660503638,1.6427774204742684,340000.0
1996-04-24,1.642778381110117,1.642778381110117,1.6211629303432804,1.628368126408121,847200.0
1996-04-25,1.6211630360174163,1.649983684727743,1.6211630360174163,1.635573429086426,417600.0
1996-04-26,1.6427774204742684,1.6499826123257777,1.6427774204742684,1.6427774204742684,241200.0
1996-04-29,1.642778381110117,1.642778381110117,1.628368126408121,1.628368126408121,606800.0
1996-04-30,1.6283679283645114,1.6427781813139195,1.59234208984949,1.59234208984949,556200.0
1996-05-01,1.5995474795764435,1.628368126408121,1.5995474795764435,1.628368126408121,384600.0
1996-05-02,1.628367257665439,1.68600852057687,1.628367257665439,1.671598273562818,2422600.0
1996-05-03,1.6715978082043834,1.686008051206748,1.6715978082043834,1.6788028609917796,417800.0
1996-05-06,1.68600962991542,1.68600962991542,1.6571889794966703,1.6571889794966703,339200.0
1996-05-07,1.664393924550304,1.6715991204214018,1.6571887286792064,1.664393924550304,244000.0
1996-05-08,1.6788028609917796,1.6788028609917796,1.6643926179894148,1.6788028609917796,494600.0
1996-05-09,1.686008051206748,1.686008051206748,1.6715978082043834,1.6788028609917796,208400.0
1996-05-10,1.6788040064302143,1.71482984465771,1.6715989487268488,1.7076247869543442,2918400.0
1996-05-13,1.671598257063672,1.7004188882349194,1.671598257063672,1.7004188882349194,1595200.0
1996-05-14,1.7076247869543442,1.71482984465771,1.7076247869543442,1.7076247869543442,507400.0
1996-05-15,1.7076249121926363,1.7292403617433578,1.7076249121926363,1.7148299704244256,634000.0
1996-05-16,1.714829970424426,1.714829970424426,1.7004197165331705,1.7148299704244256,124600.0
1996-05-17,1.7148291351067384,1.722034327256453,1.7004188882349194,1.7004188882349194,64800.0
1996-05-21,1.7148301826784502,1.7292405757810363,1.7148301826784502,1.7292405757810363,281400.0
1996-05-22,1.7220351660838915,1.7220351660838915,1.7076249121926363,1.7148299704244256,297800.0
1996-05-23,1.71482984465771,1.71482984465771,1.7004195918233116,1.7076247869543442,630000.0
1996-05-24,1.71482984465771,1.71482984465771,1.7004195918233116,1.7076247869543442,382400.0
1996-05-27,1.7076248104747311,1.7076248104747311,1.6860092247839062,1.6932144200141814,1109400.0
1996-05-28,1.7004184316366855,1.7004184316366855,1.6788028609917796,1.6788028609917796,130200.0
1996-05-29,1.6860089981276525,1.6932141923893071,1.6715987470319928,1.6860089981276525,334000.0
1996-05-30,1.6860089981276525,1.6932141923893071,1.6788038038659976,1.6860089981276525,343200.0
1996-05-31,1.7004193866509618,1.7004193866509618,1.6860089981276525,1.6860089981276525,520400.0
1996-06-03,1.7004184316366855,1.7004184316366855,1.6788028609917796,1.6788028609917796,118600.0
1996-06-04,1.6860089981276525,1.7004193866509618,1.6788038038659976,1.6860089981276525,129400.0
1996-06-05,1.6788041295547724,1.714829970424426,1.6788041295547724,1.7148299704244256,222400.0
1996-06-06,1.714829970424426,1.714829970424426,1.7004197165331705,1.7148299704244256,599000.0
1996-06-07,1.6860092247839062,1.7004196152444562,1.6860092247839062,1.6932144200141814,311800.0
1996-06-10,1.7004193866509618,1.7004193866509618,1.6860089981276525,1.6860089981276525,44400.0
1996-06-11,1.6860089981276525,1.7004193866509618,1.6860089981276525,1.6860089981276525,385000.0
1996-06-12,1.693213241421717,1.693213241421717,1.6715978082043834,1.6788028609917796,490200.0
1996-06-13,1.6932137127977014,1.6932137127977014,1.664393081341986,1.671598273562818,334200.0
1996-06-14,1.6643932280728628,1.6643932280728628,1.6499828423607976,1.6499828423607976,207400.0
1996-06-17,1.671599373419896,1.671599373419896,1.6499837825350578,1.6571889794966703,127000.0
1996-06-18,1.6715991204214018,1.6788041788648191,1.6571887286792064,1.664393924550304,82600.0
1996-06-19,1.6643941764582828,1.671599373419896,1.6499837825350578,1.6571889794966703,433600.0
1996-06-20,1.6571889794966703,1.6571889794966703,1.6499837825350578,1.6571889794966703,126400.0
1996-06-21,1.6499828423607976,1.6571880352168304,1.6499828423607976,1.6499828423607976,924000.0
1996-06-24,1.6681950899157838,1.675479812541828,1.6536257836082235,1.675479812541828,352200.0
1996-06-25,1.6754797202027367,1.690049164651873,1.6681949979781687,1.6681949979781687,788400.0
1996-06-26,1.6754802377887068,1.6754802377887068,1.646341478833468,1.6536262033084184,253800.0
1996-06-27,1.6536261128210856,1.6536261128210856,1.6390566646684328,1.6463413887447595,224200.0
1996-06-28,1.6463402879071625,1.66090958737339,1.6463402879071625,1.6609095873733903,400600.0
1996-07-02,1.6754797202027367,1.6754797202027367,1.6536256924735526,1.6681949979781687,98400.0
1996-07-03,1.6681947083529427,1.704618174207568,1.6681947083529427,1.682764150272591,1101800.0
1996-07-04,1.682764124778566,1.690048845628026,1.675479403929106,1.690048845628026,422000.0
1996-07-05,1.67547902578408,1.67547902578408,1.6536250071125074,1.6609095873733903,285800.0
1996-07-08,1.6536262033084184,1.6681955133137565,1.6390567543585175,1.6536262033084184,389800.0
1996-07-09,1.6681949979781687,1.6754797202027367,1.6681949979781687,1.6681949979781687,382000.0
1996-07-10,1.6681950899157838,1.6827645351678715,1.66091036728974,1.675479812541828,604600.0
1996-07-11,1.6609107888388062,1.6754802377887068,1.6536262033084184,1.6536262033084184,916800.0
1996-07-12,1.6536250071125074,1.66090958737339,1.6536250071125074,1.6609095873733903,612600.0
1996-07-15,1.6536256607258482,1.6536256607258482,1.6317714944717188,1.6390562165564289,513600.0
1996-07-16,1.631771282784546,1.6463407250638942,1.6026325371703485,1.631771282784546,254400.0
1996-07-17,1.6536261128210856,1.6536261128210856,1.631771940592107,1.6463413887447595,108800.0
1996-07-18,1.631771615730092,1.6827645351678715,1.631771615730092,1.675479812541828,259200.0
1996-07-19,1.690048845628026,1.6973334275329923,1.682764124778566,1.690048845628026,244600.0
1996-07-22,1.690048871232415,1.690048871232415,1.6754794293127668,1.682764150272591,155600.0
1996-07-23,1.6754797202027367,1.682764442427305,1.6681949979781687,1.6681949979781687,260600.0
1996-07-24,1.6536256924735526,1.682764442427305,1.6390562480244166,1.6681949979781687,166200.0
1996-07-25,1.6754797202027367,1.682764442427305,1.6681949979781687,1.6681949979781687,394000.0
1996-07-26,1.660910697952857,1.675480146105509,1.646341388744759,1.6463413887447595,369200.0
1996-07-29,1.6609104283814526,1.6609104283814526,1.6172023689065715,1.6172023689065715,192600.0
1996-07-30,1.6317717036624029,1.6317717036624029,1.609917673551137,1.609917673551137,378200.0
1996-07-31,1.6244869528560304,1.6317716757500214,1.6172023689065715,1.6172023689065715,508000.0
1996-08-01,1.6172020051183134,1.63177130868441,1.6172020051183134,1.624486587429111,362600.0
1996-08-02,1.624486772387009,1.6463409386411385,1.624486772387009,1.6390562165564289,262400.0
1996-08-06,1.6536262033084184,1.6609107888388062,1.6390567543585175,1.6536262033084184,206200.0
1996-08-07,1.6536250071125074,1.66090958737339,1.6463402879071625,1.6609095873733903,114000.0
1996-08-08,1.66091036728974,1.675479812541828,1.6536257836082235,1.675479812541828,2136600.0
1996-08-09,1.675479403929106,1.6973334275329923,1.675479403929106,1.690048845628026,1139800.0
1996-08-12,1.682764124778566,1.6973334275329923,1.682764124778566,1.690048845628026,136400.0
1996-08-13,1.690048871232415,1.697333453247744,1.682764150272591,1.682764150272591,212800.0
1996-08-14,1.682764124778566,1.690048845628026,1.682764124778566,1.690048845628026,139600.0
1996-08-15,1.69004895859159,1.697333540983461,1.69004895859159,1.697333540983461,89800.0
1996-08-16,1.7046182623198347,1.7119029836562087,1.69004895859159,1.697333540983461,588000.0
1996-08-19,1.6973336076574956,1.711903050902555,1.6973336076574956,1.711903050902555,109000.0
1996-08-20,1.711903050902555,1.711903050902555,1.6973336076574956,1.711903050902555,196800.0
1996-08-21,1.7119039153055415,1.7119039153055415,1.697334464703833,1.7046191900046874,382200.0
1996-08-22,1.704618329280025,1.726472494147614,1.704618329280025,1.711903050902555,884400.0
1996-08-23,1.7191877462579896,1.7191877462579896,1.7046183032355342,1.7191877462579896,399800.0
1996-08-26,1.711903024746762,1.726472467769218,1.711903024746762,1.7191877462579896,750000.0
1996-08-27,1.7191883049888264,1.733757613801756,1.7191883049888264,1.7337576138017556,5110800.0
1996-08-28,1.733757613801756,1.733757613801756,1.7264730288675665,1.7337576138017556,4553000.0
1996-08-29,1.7337570768256354,1.7337570768256354,1.6973336076574956,1.711903050902555,358200.0
1996-08-30,1.7119028951673922,1.7119028951673922,1.6754794293127668,1.682764150272591,525000.0
1996-09-03,1.675479812541828,1.675479812541828,1.66091036728974,1.675479812541828,65800.0
1996-09-04,1.6681949979781687,1.6754797202027367,1.6609102757536007,1.6681949979781687,283200.0
1996-09-05,1.6681947495384173,1.6681947495384173,1.631771282784546,1.631771282784546,402000.0
1996-09-06,1.6390566646684328,1.6536261128210856,1.6390566646684328,1.6463413887447595,218400.0
1996-09-09,1.6536261128210856,1.6536261128210856,1.6390566646684328,1.6463413887447595,361400.0
1996-09-10,1.646341478833468,1.6536262033084184,1.6390567543585175,1.6536262033084184,134200.0
1996-09-11,1.6536257836082235,1.675479812541828,1.6463410609821796,1.675479812541828,520400.0
1996-09-12,1.697333453247744,1.704618174207568,1.682764150272591,1.682764150272591,849000.0
1996-09-13,1.704618329280025,1.711903050902555,1.6900490249794744,1.711903050902555,3307000.0
1996-09-16,1.704618329280025,1.711903050902555,1.704618329280025,1.711903050902555,387000.0
1996-09-17,1.7046182623198347,1.7046182623198347,1.69004895859159,1.697333540983461,866200.0
1996-09-18,1.7046183032355342,1.7191877462579896,1.6973335817243065,1.7191877462579896,1609400.0
1996-09-19,1.7191883049888264,1.733757613801756,1.7119035811100858,1.7337576138017556,809200.0
1996-09-20,1.7337577936601718,1.7628966921979754,1.7264732079702862,1.7483272429290737,4344400.0
1996-09-23,1.7667299499175912,1.7667299499175912,1.752007144172112,1.759368547044852,824000.0
1996-09-24,1.7593685795980345,1.79617545423568,1.7593685795980345,1.788814051226734,4234400.0
1996-09-25,1.796175583212441,1.8182597938250644,1.796175583212441,1.8182597938250644,1027600.0
1996-09-26,1.818259909348736,1.8329825769521328,1.7961756973329848,1.803537101338235,1125600.0
1996-09-27,1.803537101338235,1.8108985053434847,1.7814530297295876,1.803537101338235,747000.0
1996-09-30,1.7961756973329848,1.8108985053434847,1.7961756973329848,1.803537101338235,204800.0
1996-10-01,1.803537101338235,1.803537101338235,1.788814293327735,1.803537101338235,1050600.0
1996-10-02,1.8035364501930256,1.8182592528880344,1.8035364501930256,1.81089785154053,479800.0
1996-10-03,1.803537101338235,1.818259909348736,1.7961756973329848,1.803537101338235,1262600.0
1996-10-04,1.8108983902875224,1.8256210569555116,1.8108983902875224,1.8182597938250644,732200.0
1996-10-07,1.8182596391477983,1.8403437074746607,1.8182596391477983,1.825620901652031,705600.0
1996-10-08,1.825620901652031,1.8329823045633464,1.8182596391477983,1.825620901652031,884800.0
1996-10-09,1.8329827853378369,1.84034419017998,1.8256213804956924,1.8403441901799795,1015800.0
1996-10-10,1.8329809533307213,1.847703748300036,1.8329809533307213,1.847703748300036,370600.0
1996-10-11,1.8403439277442049,1.891873613883882,1.8403439277442049,1.891873613883882,680000.0
1996-10-15,1.913958328200413,1.9360424065937136,1.9065969219335976,1.9360424065937136,3080000.0
1996-10-16,1.9434033062023863,1.987571591881168,1.9360419018547377,1.987571591881168,1670800.0
1996-10-17,1.9875700915990355,2.0170155463561388,1.9875700915990355,2.0170155463561388,3494400.0
1996-10-18,2.0538242440623176,2.061185649463255,2.01701735746476,2.04646283866138,1813000.0
1996-10-21,2.061183798695296,2.061183798695296,2.0170155463561388,2.0170155463561388,681400.0
1996-10-22,2.0170167116322157,2.039100920763841,1.994932642907674,2.002294045951549,939000.0
1996-10-23,2.00229415555702,2.00229415555702,1.950764471836244,1.9728485417696664,553600.0
1996-10-24,1.965487278729921,1.9802099452165047,1.9581258752830824,1.9728485417696664,444600.0
1996-10-25,1.9654880316609755,1.9654880316609755,1.9360424065937136,1.9360424065937136,312000.0
1996-10-28,1.936041755824064,1.94340315961646,1.8845122100914853,1.891873613883882,768400.0
1996-10-29,1.891873613883882,1.8992348772691792,1.8624279987142955,1.891873613883882,743800.0
1996-10-30,1.899234244877953,1.9286798502429867,1.899234244877953,1.899234244877953,1119800.0
1996-10-31,1.906596605194916,1.9139580102387972,1.891873935514276,1.9139580102387976,1174400.0
1996-11-01,1.9139576256235844,1.965487310168596,1.9139576256235844,1.9507645030394236,1890000.0
1996-11-04,1.972848983951106,2.0243786792214102,1.9581263141646796,2.009655869027859,3992400.0
1996-11-05,2.0317401682666345,2.0685470548641924,2.0317401682666345,2.04646283866138,9189600.0
1996-11-06,2.0611853805694,2.112715071246479,2.0611853805694,2.097992262365282,5720400.0
1996-11-07,2.097992081511441,2.105353485317462,2.0685466066944547,2.09063067770542,2287600.0
1996-11-08,2.097991988543712,2.097991988543712,2.0391010415193564,2.053823708071899,2276000.0
1996-11-11,2.0538242440623176,2.0538242440623176,2.01701735746476,2.04646283866138,1548000.0
1996-11-12,2.046462705270003,2.046462705270003,1.965487672359148,1.965487672359148,2222800.0
1996-11-13,1.9581252532417184,1.965486654350046,1.9286797892154532,1.9581252532417184,2469000.0
1996-11-14,1.9581259696964453,2.031739726900018,1.950764565894668,2.0243783230982406,1926200.0
1996-11-15,2.0611847880626946,2.0979916592781,2.053823385738199,2.083268854629109,5240000.0
1996-11-18,2.0979915740550266,2.0979915740550266,2.0685461063602286,2.075907508385695,356600.0
1996-11-19,2.0685467850099983,2.097992262365282,2.0685467850099983,2.097992262365282,636600.0
1996-11-20,2.097993386328536,2.097993386328536,2.061186484814,2.061186484814,816600.0
1996-11-21,2.061185326335122,2.0685467305820264,2.0317398497546133,2.0391012540015176,1868800.0
1996-11-22,2.039102400068154,2.061186484814,2.039102400068154,2.061186484814,253000.0
1996-11-25,2.061185202888433,2.105353485317462,2.061185202888433,2.09063067770542,2025800.0
1996-11-26,2.1127143781059585,2.12007563972436,2.0685461063602286,2.075907508385695,447800.0
1996-11-27,2.0832692738993983,2.09063067770542,2.075908010500476,2.09063067770542,1242600.0
1996-11-28,2.0906297990498643,2.1274366622035843,2.083268398337712,2.11271400118632,1494000.0
1996-11-29,2.120076539511974,2.127437944661714,2.0979924644698777,2.120076539511974,2206000.0
1996-12-02,2.1200760365921254,2.1200760365921254,2.0906305633852806,2.105353370192249,1931600.0
1996-12-03,2.112715071246479,2.1200763352799665,2.097992262365282,2.097992262365282,1418800.0
1996-12-04,2.1053529760804923,2.1053529760804923,2.053823302309297,2.075907508385695,847600.0
1996-12-05,2.0391012819075973,2.046462545848136,1.987571591881168,1.987571591881168,1502600.0
1996-12-06,1.9213189984559835,1.9802099452165047,1.8771507181820464,1.9728485417696664,1583200.0
1996-12-09,2.0022946043382075,2.017017274124634,1.987571794144657,2.009655869027859,672000.0
1996-12-10,2.031739726900018,2.046462394096473,2.0096555154946865,2.0243783230982406,4187600.0
1996-12-11,1.958126114897684,2.017017068864652,1.958126114897684,1.987571591881168,898400.0
1996-12-12,2.00229415555702,2.009655418596765,1.965487278729921,1.9728485417696664,885800.0
1996-12-13,1.965487672359148,1.9802103417942485,1.9507648625169267,1.965487672359148,909400.0
1996-12-16,1.9728486315157607,1.9728486315157607,1.9434031567960088,1.9434031567960088,262800.0
1996-12-17,1.9434030683894057,1.9802099452165047,1.936041664942568,1.9728485417696664,804800.0
1996-12-18,1.9728489368731377,1.9802103417942485,1.9507648625169267,1.965487672359148,1265600.0
1996-12-19,1.9875700915990355,2.0243769451471656,1.9728472940169817,2.0170155463561388,491000.0
1996-12-20,1.994932642907674,2.00965530858834,1.994932642907674,2.002294045951549,527800.0
1996-12-23,2.013438902485486,2.0208685945696323,2.006009210401342,2.0208685945696323,384200.0
1996-12-24,2.028298144944188,2.028298144944188,2.013438902485486,2.0208685945696323,47400.0
1996-12-27,2.035727580649131,2.043157271797582,2.020868340061801,2.0282978895006805,81800.0
1996-12-30,2.0282975682968467,2.080305256390428,2.0282975682968467,2.0728755664185523,504400.0
1996-12-31,2.072876459609874,2.0877358459564554,2.0431578286263226,2.0580172149729035,171800.0
1997-01-02,2.0431578286263226,2.0580172149729035,1.9985798112961897,2.0580172149729035,273600.0
1997-01-03,2.05801632818435,2.080305256390428,2.05801632818435,2.0728755664185523,141200.0
1997-01-06,2.065445876446676,2.0877349463623034,2.05801632818435,2.0728755664185523,274600.0
1997-01-07,2.07287620215446,2.07287620215446,2.050587267112529,2.065446509903952,284400.0
1997-01-08,2.072875175125356,2.072875175125356,2.035726873987949,2.0505862511267203,1888200.0
1997-01-09,2.0431575291124777,2.058016913280768,2.0208685945696323,2.0208685945696323,581200.0
1997-01-10,2.006009266962332,2.006009266962332,1.983720331791033,1.983720331791033,589600.0
1997-01-13,2.006009266962332,2.006009266962332,1.983720331791033,1.983720331791033,309000.0
1997-01-14,1.9985788394496504,2.006008529010114,1.9837196020382624,1.9911491498891856,4111000.0
1997-01-15,1.9985788844809809,2.006008574208849,1.9762899570069237,2.006008574208849,1126200.0
1997-01-16,2.0134379499893145,2.0505862511267203,2.0134379499893145,2.0505862511267203,776000.0
1997-01-17,2.0728755664185523,2.0877349463623034,2.065445876446676,2.0728755664185523,453000.0
1997-01-20,2.065446509903952,2.07287620215446,2.050587267112529,2.065446509903952,921800.0
1997-01-21,2.020868971165003,2.050587603330156,2.020868971165003,2.043157909861464,579200.0
1997-01-22,2.020868020034521,2.0728755664185523,2.0060086400907693,2.0728755664185523,969800.0
1997-01-23,2.072875492118857,2.1100237989371498,2.0654458024132887,2.0877348715299915,1626800.0
1997-01-24,2.0803058777565626,2.117454197002216,2.0803058777565626,2.117454197002216,1797400.0
1997-01-27,2.1323125484478638,2.139742095330294,2.117453171263956,2.1323125484478638,667000.0
1997-01-28,2.147172824056818,2.1694619006299662,2.102594812620117,2.117454197002216,1361600.0
1997-01-29,2.12488396930425,2.12488396930425,2.095165341129213,2.102594891890775,230000.0
1997-01-30,2.102593794080049,2.1323125484478638,2.0877345586056646,2.1323125484478638,924400.0
1997-01-31,2.1397431318657696,2.1397431318657696,2.102594812620117,2.117454197002216,660600.0
1997-02-03,2.132312854369521,2.1620314712915247,2.1174534750537477,2.147172091975751,1894400.0
1997-02-04,2.162032020117078,2.2066100276708536,2.162032020117078,2.2066100276708536,5001600.0
1997-02-05,2.228899024539341,2.251187958100901,2.184321015706637,2.221469332782293,1780000.0
1997-02-06,2.221468947183144,2.221468947183144,2.191750327023048,2.1991800174904617,381800.0
1997-02-07,2.221469332782293,2.2363287162963887,2.199180399220733,2.221469332782293,1986600.0
1997-02-10,2.228899555498582,2.280907268477396,2.2214698619716637,2.280907268477396,1608400.0
1997-02-11,2.295764996318342,2.355202363535908,2.295764996318342,2.355202363535908,1787000.0
1997-02-12,2.370061988989493,2.3997806066329304,2.362632299151247,2.37749167882774,2097600.0
1997-02-13,2.377492789403799,2.392352176021418,2.36263340278618,2.392352176021418,873800.0
1997-02-14,2.3923521791011564,2.407211565737904,2.36263340582766,2.3700630991460345,493800.0
1997-02-17,2.362633088965643,2.370062781287592,2.34777384603134,2.362633088965643,188600.0
1997-02-18,2.3552038542189,2.3774927924644085,2.3552038542189,2.3700630991460345,1051400.0
1997-02-19,2.362632299151247,2.3849212269564384,2.362632299151247,2.37749167882774,2945600.0
1997-02-20,2.370063041132159,2.3774927342686705,2.3254850240226994,2.332914717159211,1171200.0
1997-02-21,2.340343616405093,2.3626325465441744,2.33291392578888,2.347773307021308,896800.0
1997-02-24,2.34777384603134,2.362633088965643,2.3180552184531398,2.362633088965643,1070200.0
1997-02-25,2.3626323720516598,2.4146400608145626,2.3626323720516598,2.4146400608145626,2514400.0
1997-02-26,2.4146411142382336,2.4295005008558523,2.3552038511869835,2.392352176021418,1431800.0
1997-02-27,2.3774912876740424,2.3774912876740424,2.318054062166001,2.355202363535908,1051800.0
1997-02-28,2.347773307021308,2.355202997637522,2.325484235172665,2.347773307021308,424400.0
1997-03-03,2.340343616405093,2.3626325465441744,2.3106249956497984,2.347773307021308,699800.0
1997-03-04,2.3552038542189,2.3774927924644085,2.3552038542189,2.3700630991460345,584400.0
1997-03-05,2.370062062119153,2.436928989307492,2.370062062119153,2.4146400608145626,3822400.0
1997-03-06,2.429500177970987,2.4443595626137684,2.3923518580736296,2.4072112427164103,1962800.0
1997-03-07,2.407210364689877,2.4443586710374423,2.407210364689877,2.4443586710374423,722000.0
1997-03-10,2.444358483149094,2.49636588130281,2.436928652399231,2.49636588130281,725400.0
1997-03-11,2.496367544532161,2.511226932513034,2.392352395504551,2.399781947785362,2509400.0
1997-03-12,2.399781408685425,2.4072112427164103,2.3923518580736296,2.4072112427164103,313200.0
1997-03-13,2.37749167882774,2.392351058504232,2.370061988989493,2.37749167882774,882000.0
1997-03-14,2.399781730709917,2.399781730709917,2.36263340582766,2.3700630991460345,540600.0
1997-03-17,2.3403444102957227,2.362633347995648,2.3254850240226994,2.332914717159211,806800.0
1997-03-18,2.347773152320913,2.347773152320913,2.295765463143886,2.3031951532705404,334400.0
1997-03-19,2.303195886555805,2.303195886555805,2.2586178733128053,2.2734772582970044,791600.0
1997-03-20,2.273477574950477,2.280907268477396,2.2511884943697207,2.280907268477396,745400.0
1997-03-21,2.280906854449473,2.332914416278309,2.273477162271184,2.3180551736313237,1534800.0
1997-03-24,2.4072109105796544,2.4369293923455966,2.3774921453945623,2.429499842758898,854800.0
1997-03-25,2.436998433163187,2.451995403806721,2.3845091789325266,2.392007664254294,534400.0
1997-03-26,2.3995062566665304,2.3995062566665304,2.332020171802128,2.354515485749689,116800.0
1997-03-27,2.249536670687454,2.3620135042218267,2.227041361189255,2.249536670687454,1136000.0
1997-03-31,2.2495379839983958,2.2495379839983958,2.182051873082798,2.2120456842650884,670000.0
1997-04-01,2.2045459591934757,2.2495367222426674,2.2045459591934757,2.21954292788377,419400.0
1997-04-02,2.227040541165312,2.227040541165312,2.16705283288885,2.182049795713375,601400.0
1997-04-03,2.182050803049425,2.197047629775545,2.1445585217015712,2.1520570065754825,2195400.0
1997-04-04,2.114564496321776,2.14455828954883,2.084570560073035,2.0920690441352203,2478800.0
1997-04-07,2.114564161495335,2.1295609842233767,2.099567195745629,2.1295609842233767,1642400.0
1997-04-08,2.1445581424071123,2.1445581424071123,2.1070658676902805,2.114564351237983,1264600.0
1997-04-09,2.114564161495335,2.152056432847936,2.107065678620482,2.1295609842233767,1520800.0
1997-04-10,2.137059658859411,2.1445581424071123,2.114564351237983,2.114564351237983,1386400.0
1997-04-11,2.0995678222888574,2.0995678222888574,2.0395802274321446,2.0620755397479846,605000.0
1997-04-14,2.069574627341969,2.0995684335019327,2.0620761400465404,2.0995684335019327,399800.0
1997-04-15,2.1370610847984755,2.2120456842650884,2.1370610847984755,2.2120456842650884,2125800.0
1997-04-16,2.204545908669367,2.2645336390340454,2.189549083344464,2.249536670687454,342800.0
1997-04-17,2.2720319801856523,2.2795304643589485,2.2345397023408613,2.249536670687454,906200.0
1997-04-18,2.2795304643589485,2.2795304643589485,2.2345397023408613,2.249536670687454,1652000.0
1997-04-21,2.257036472549411,2.264534961100427,2.2045471957140723,2.2120456842650884,566800.0
1997-04-22,2.2120446758935124,2.257035443668569,2.197047705627924,2.242038473402981,1058000.0
1997-04-23,2.2345396066801526,2.2720318829198978,2.2345396066801526,2.264533542089296,2021200.0
1997-04-24,2.264534484956469,2.287029802857849,2.2570359979820958,2.287029802857849,1344200.0
1997-04-25,2.27203240474953,2.2870293758985354,2.2645340621967445,2.279530890324033,424800.0
1997-04-28,2.279530461955607,2.2870289461209974,2.264533636646516,2.2720319777902165,662800.0
1997-04-29,2.294527606408955,2.377010652516076,2.294527606408955,2.3620136830341623,980000.0
1997-04-30,2.3320200092417376,2.45199534231617,2.324521524108015,2.44449671416074,3012000.0
1997-05-01,2.436997942509369,2.48948718617209,2.436997942509369,2.474490218547975,1432800.0
1997-05-02,2.4894884770531616,2.504485452453697,2.474491501652624,2.4819898463311354,1324000.0
1997-05-05,2.481987595334762,2.4894862192560385,2.422000034180826,2.4519939577794214,803200.0
1997-05-06,2.444496819925193,2.444496819925193,2.3995061932196955,2.407004535656136,275600.0
1997-05-07,2.392007771010104,2.392007771010104,2.347017000093263,2.354515485749689,953600.0
1997-05-08,2.3245214023510807,2.4145029331991577,2.3245214023510807,2.3620136830341623,538800.0
1997-05-09,2.399506815204558,2.407005159584671,2.3695130086188523,2.399506815204558,404600.0
1997-05-12,2.399506225548992,2.4669924525599294,2.399506225548992,2.459493823979029,920200.0
1997-05-13,2.4594923868893352,2.4594923868893352,2.4220001240219884,2.43699708637758,622400.0
1997-05-14,2.466992312583615,2.466992312583615,2.44449671416074,2.44449671416074,315600.0
1997-05-15,2.444496661739484,2.4669922596799503,2.4294999778370543,2.4669922596799503,394200.0
1997-05-16,2.4594934949395477,2.4594934949395477,2.4145028736468763,2.429499842758898,289800.0
1997-05-20,2.4070030723815283,2.4519939577794214,2.4070030723815283,2.4519939577794214,376200.0
1997-05-21,2.4519952897341097,2.474490601631165,2.4519952897341097,2.4669922596799503,1763000.0
1997-05-22,2.459493823979029,2.4744907950973967,2.451995481441562,2.459493823979029,523600.0
1997-05-23,2.4669918777576005,2.48198855933835,2.451994910133485,2.474490218547975,1124800.0
1997-05-26,2.4894883614707317,2.526980655209617,2.4744913867664766,2.51948202483574,405200.0
1997-05-27,2.489486709463315,2.511982013570207,2.4744897447109504,2.4969850488178422,644000.0
1997-05-28,2.48948718617209,2.48948718617209,2.45949325092386,2.474490218547975,263000.0
1997-05-29,2.466992419321371,2.474490761757811,2.407004535656136,2.407004535656136,1468400.0
1997-05-30,2.38450786115464,2.43699708637758,2.38450786115464,2.43699708637758,1697600.0
1997-06-02,2.429500274384341,2.436998617250812,2.414503302607954,2.422001645474425,755200.0
1997-06-03,2.429500167785726,2.459493823979029,2.422001539204826,2.459493823979029,1205400.0
1997-06-04,2.47448941196476,2.4894863747004736,2.4519941108828256,2.4894863747004736,2801400.0
1997-06-05,2.504484522739338,2.5794690858627507,2.504484522739338,2.5569734880910007,1230200.0
1997-06-06,2.549475513490171,2.5944661434285003,2.549475513490171,2.5944661434285003,444600.0
1997-06-09,2.579468990953204,2.6019643018538487,2.5494750523900795,2.5494750523900795,837600.0
1997-06-10,2.586966266280499,2.586966266280499,2.5344770384516586,2.541975663023367,1398000.0
1997-06-11,2.541975848609777,2.541975848609777,2.496984956024638,2.5119819202196845,1216400.0
1997-06-12,2.5194808274692533,2.616960973698367,2.5194808274692533,2.616960973698367,1262600.0
1997-06-13,2.609463014830342,2.631958328932336,2.6019646721441565,2.609463014830342,2730600.0
1997-06-16,2.6094631154224266,2.624460087416353,2.5944661434285003,2.5944661434285003,1068000.0
1997-06-17,2.5944650940040543,2.601963719989654,2.5644714481916573,2.5869667540617884,432800.0
1997-06-18,2.5869667528183453,2.5869667528183453,2.564471446959026,2.564471446959026,173600.0
1997-06-19,2.571970457924364,2.5869674277577284,2.5569734880910007,2.5569734880910007,569600.0
1997-06-20,2.564472064080641,2.586967375353294,2.5494750945510725,2.579469033610211,962600.0
1997-06-23,2.571970363290724,2.6019643018538487,2.5494750523900795,2.5494750523900795,2381000.0
1997-06-24,2.5721711203507303,2.6175622599798127,2.55704064427776,2.6175622599798127,348800.0
1997-06-25,2.609997075566351,2.6326926445924426,2.5948666000190173,2.6326926445924426,749400.0
1997-06-26,2.617561271813053,2.6553873034206976,2.617561271813053,2.640257121649414,1111200.0
1997-06-27,2.632690953203552,2.632690953203552,2.6024303101398427,2.609995398758362,1236200.0
1997-06-30,2.609997166238241,2.632692736052782,2.5948666901652717,2.6175622599798127,233400.0
1997-07-02,2.700780567631205,2.74617172126941,2.6780849908121023,2.74617172126941,1198000.0
1997-07-03,2.76129996013401,2.791560897050804,2.746169491675613,2.76129996013401,611000.0
1997-07-04,2.761302202012118,2.761302202012118,2.7234761444503075,2.74617172126941,1272000.0
1997-07-07,2.75373710573212,2.75373710573212,2.693215182765766,2.700780567431519,2005600.0
1997-07-08,2.700778575132361,2.7159090447125664,2.6780830150569024,2.7159090447125664,330200.0
1997-07-09,2.7159102738234058,2.7310404616612174,2.647823274193914,2.6705188445404664,421200.0
1997-07-10,2.670518506779795,2.685648981293776,2.6553880322658143,2.662953413817704,182200.0
1997-07-11,2.6856479010415515,2.71590883789761,2.678082811122377,2.693212990960725,105600.0
1997-07-14,2.7083441039927454,2.753735520080294,2.7083441039927454,2.7310396677416446,1272000.0
1997-07-15,2.746170139770828,2.753735520080294,2.715909484302212,2.7310396677416446,1881400.0
1997-07-16,2.761302202012118,2.761302202012118,2.731041240526703,2.74617172126941,1331800.0
1997-07-17,2.75373605023946,2.75373605023946,2.7159100071789712,2.7386055752973038,813000.0
1997-07-18,2.723474952268225,2.738605426387674,2.7083444781487773,2.723474952268225,782800.0
1997-07-21,2.731039017735958,2.731039017735958,2.6856479010415515,2.693212990960725,319200.0
1997-07-22,2.7234739332828592,2.768865050068367,2.7234739332828592,2.76129996013401,1826000.0
1997-07-23,2.761299626059541,2.768864715078639,2.708343137156908,2.708343137156908,989400.0
1997-07-24,2.7234739278167845,2.7234739278167845,2.6856479010415515,2.693212990960725,399800.0
1997-07-25,2.7234750328597004,2.7234750328597004,2.6705185161694684,2.685648990736649,341400.0
1997-07-28,2.693214463373433,2.708344940073476,2.6780842752632297,2.6780842752632297,722000.0
1997-07-29,2.6780842270492062,2.6780842270492062,2.6705188445404664,2.6705188445404664,1207800.0
1997-07-30,2.678083897747958,2.69321408372534,2.6705185161694684,2.685648990736649,1286200.0
1997-07-31,2.715909859503397,2.7310400450330543,2.6856489112645003,2.723474952268225,1161600.0
1997-08-01,2.723476144248943,2.723476144248943,2.678084990614094,2.700780567431519,817600.0
1997-08-05,2.685649369318331,2.693214463373433,2.670518892618289,2.6780842752632297,565200.0
1997-08-06,2.6856489112645003,2.738605426387674,2.678083818499671,2.723474952268225,3075200.0
1997-08-07,2.7386040704125976,2.7461691594316964,2.708343137156908,2.708343137156908,569600.0
1997-08-08,2.6856482441426994,2.6932133350283407,2.6326917421740545,2.640257121649414,641800.0
1997-08-11,2.6629531915633367,2.6629531915633367,2.594866206227971,2.594866206227971,384600.0
1997-08-12,2.602431093235265,2.602431093235265,2.57217015247613,2.57217015247613,478000.0
1997-08-13,2.6402563304117037,2.6402563304117037,2.557038912659831,2.609995398758362,602200.0
1997-08-14,2.632692797766268,2.6705188445404664,2.6251277038473617,2.6705188445404664,513400.0
1997-08-15,2.662953264453945,2.662953264453945,2.6402576982508563,2.6478227907886254,698800.0
1997-08-18,2.670518356991714,2.670518356991714,2.6099967509202164,2.6478227907886254,543600.0
1997-08-19,2.6629537985631866,2.6780842752632297,2.640258227808041,2.6780842752632297,416600.0
1997-08-20,2.6553875961854803,2.7310396677416446,2.6478225044657635,2.7310396677416446,447000.0
1997-08-21,2.723474135207818,2.723474135207818,2.6780830150569024,2.7159090447125664,871600.0
1997-08-22,2.6478218742663198,2.7234739278167845,2.6478218742663198,2.693212990960725,932200.0
1997-08-25,2.7083446254129906,2.738605575297303,2.700779532236815,2.7386055752973038,347800.0
1997-08-26,2.7310401935313218,2.7839967115339666,2.7310401935313218,2.7386055752973038,641200.0
1997-08-27,2.746170139770828,2.746170139770828,2.7083441039927454,2.7310396677416446,1110200.0
1997-08-28,2.7159090447125664,2.723474135207818,2.700778575132361,2.7159090447125664,491200.0
1997-08-29,2.700778048137809,2.715908514765654,2.6932126705290638,2.708343137156908,776200.0
1997-09-02,2.7083434593887548,2.7083434593887548,2.6856479010415515,2.693212990960725,223800.0
1997-09-03,2.7007793043223542,2.7007793043223542,2.6478227907886254,2.6478227907886254,540200.0
1997-09-04,2.655387506262045,2.6705179777788426,2.647822414798516,2.655387506262045,1026400.0
1997-09-05,2.6856484492956385,2.6856484492956385,2.647822414798516,2.655387506262045,369600.0
1997-09-08,2.6705185161694684,2.69321408372534,2.662953423180778,2.685648990736649,125400.0
1997-09-09,2.6856489112645003,2.723474952268225,2.678083818499671,2.723474952268225,1067200.0
1997-09-10,2.7083456637076013,2.761302202012118,2.7083456637076013,2.74617172126941,1102200.0
1997-09-11,2.731039023217216,2.76129996013401,2.7234739332828592,2.76129996013401,1682400.0
1997-09-12,2.761300813766527,2.768865906039568,2.7461703406306746,2.753735721493486,205600.0
1997-09-15,2.7537349575313823,2.82182163486894,2.7537349575313823,2.8142565446946644,1146800.0
1997-09-16,2.8369540796346877,2.889910613505847,2.8293889841916187,2.889910613505847,891600.0
1997-09-17,2.889909849566816,2.889909849566816,2.852083805170888,2.8823444675337404,682600.0
1997-09-18,2.867214559754005,2.8899101308828814,2.867214559754005,2.867214559754005,1069200.0
1997-09-19,2.8596483259481853,2.8823438903228227,2.8596483259481853,2.8747787983945297,1149800.0
1997-09-22,2.874779283938502,2.9050402339421986,2.874779283938502,2.8974748521463707,863600.0
1997-09-23,2.897474187559217,2.912604659090623,2.889909096088385,2.90503956761979,1938600.0
1997-09-24,2.9202891779390114,2.927914128529684,2.90503956761979,2.90503956761979,968600.0
1997-09-25,2.9126634221162107,2.920288078975446,2.88978916067649,2.8974138175357247,654400.0
1997-09-26,2.90503822488946,2.9126631719558254,2.8821639654143443,2.912663171955826,1924600.0
1997-09-29,2.905040024571309,2.927914589079283,2.905040024571309,2.920289637289235,470200.0
1997-09-30,2.9202881822243523,2.9584120495924564,2.912663525095542,2.950787392463645,439400.0
1997-10-01,2.958413366662744,2.958413366662744,2.9202894823220844,2.9279144337075094,210400.0
1997-10-02,2.935539094230779,2.943163754754049,2.9202894823220844,2.9279144337075094,292800.0
1997-10-03,2.9507884826020487,2.9965370240002915,2.9431635317942537,2.958413142547712,478000.0
1997-10-06,2.973661543302022,2.973661543302022,2.935537677362252,2.973661543302022,416800.0
1997-10-07,2.9889128499603084,3.1032845129113737,2.9889128499603084,3.103284512911374,1616400.0
1997-10-08,3.126155814541517,3.126155814541517,3.049908111747822,3.095656617079278,800600.0
1997-10-09,3.088032312735806,3.088032312735806,3.019409256108013,3.0575331118208013,853000.0
1997-10-10,3.004160490558672,3.0117851467372616,2.996535543518093,3.004160490558671,253200.0
1997-10-14,3.0041626461034263,3.034661583563352,3.0041626461034263,3.034661583563352,403800.0
1997-10-15,3.027036692131273,3.027036692131273,2.988912805053705,2.988912805053705,364400.0
1997-10-16,2.996537251003403,3.011786862912098,2.89741520989012,2.9279144337075094,377800.0
1997-10-17,2.905037615075784,2.9126625605415524,2.8745387057985,2.889788305868107,305800.0
1997-10-20,2.889789154579334,2.973661543302022,2.866914602325861,2.973661543302022,854800.0
1997-10-21,2.966038756131871,3.034661583563352,2.966038756131871,3.034661583563352,1079600.0
1997-10-22,3.0422863173383936,3.049910978439622,3.0194117523103547,3.019411752310355,477400.0
1997-10-23,2.935538284311351,3.0117860319558027,2.905039068908741,2.981286816553192,1003000.0
1997-10-24,3.0194119694022903,3.034661583563352,2.9965376935917973,3.034661583563352,1797800.0
1997-10-27,3.01941146049099,3.01941146049099,2.8592912659430394,2.8592912659430394,257200.0
1997-10-28,2.7525434723629427,2.9507877834630123,2.744918814223813,2.943162834461819,809800.0
1997-10-29,2.958412151662857,3.0651591003213148,2.958412151662857,3.0651591003213148,726600.0
1997-10-30,3.0117870912091265,3.0422863173383936,3.0117870912091265,3.019411752310355,520400.0
1997-10-31,3.042283802225235,3.072782712278304,3.0270342017677327,3.0575331118208013,513000.0
1997-11-03,3.0651595396306632,3.194780769904547,3.0651595396306632,3.156656895757056,623200.0
1997-11-04,3.194781550635025,3.194781550635025,3.0880345605907324,3.110908832496753,441000.0
1997-11-05,3.1261573452780684,3.17190587301049,3.103283081411857,3.164281215342435,896200.0
1997-11-06,3.1490318551561454,3.217654942977867,3.1490318551561454,3.210029993852082,1174600.0
1997-11-07,3.049909843417491,3.217654942977867,3.049909843417491,3.210029993852082,893800.0
1997-11-10,3.225281028647393,3.2557802569243752,3.179532477094119,3.179532477094119,2112600.0
1997-11-11,3.179531642907838,3.2024059126831506,3.1719066924079864,3.2024059126831506,604800.0
1997-11-12,3.179530821540591,3.194780427738747,3.1414069514762244,3.164281215342435,2313400.0
1997-11-13,3.171906319897397,3.2024055365907147,3.1414073940661664,3.194780877848429,1359200.0
1997-11-14,3.171907682703384,3.271030034113412,3.171907682703384,3.271030034113412,208200.0
1997-11-17,3.293903753873596,3.469273568388957,3.293903753873596,3.45402395606976,392400.0
1997-11-18,3.454022879064391,3.461647828277522,3.408274347233899,3.431148613149145,1082400.0
1997-11-19,3.4311487509102307,3.4540230177438818,3.4158991427337684,3.4387734095674194,814400.0
1997-11-20,3.446398716662819,3.4540233761110937,3.3854005684902786,3.415899497145492,1044800.0
1997-11-21,3.415900257884526,3.5378968722610105,3.4082755967381986,3.530271920252505,1649800.0
1997-11-24,3.5150214919080405,3.522646442148198,3.476897613293584,3.4921472229117887,1306800.0
1997-11-25,3.484522100877101,3.5073963668362267,3.324401657439073,3.3701504802193973,1280000.0
1997-11-26,3.4159013353951915,3.4159013353951915,3.19478289291822,3.2176571744348346,1047000.0
1997-11-27,3.240529792596045,3.240529792596045,3.1566573731325254,3.2024059126831506,494800.0
1997-11-28,3.187155728198864,3.2252796012415827,3.187155728198864,3.210029993852082,652600.0
1997-12-01,3.3549000407336345,3.4540220292192734,3.3320257804464872,3.4082735086449785,1616800.0
1997-12-02,3.4311496581452654,3.515022088999508,3.4159000459366324,3.515022088999508,1500600.0
1997-12-03,3.530269984387317,3.560769193972382,3.4692718560792075,3.499771065664272,1243800.0
1997-12-04,3.507397769414128,3.537896996797388,3.507397769414128,3.507397769414129,674200.0
1997-12-05,3.461649878224681,3.545522333202862,3.461649878224681,3.5378976703365703,674600.0
1997-12-08,3.545520037836109,3.652266994029761,3.537895379906016,3.652266994029761,969800.0
1997-12-09,3.621768591724992,3.8352622610647775,3.6141439320872615,3.736140231463676,683600.0
1997-12-10,3.713265961688364,3.827637601427047,3.698016351550781,3.736140231463676,2202000.0
1997-12-11,3.69039169191305,3.7971383811518833,3.6827667414131993,3.736140231463676,498200.0
1997-12-12,3.7361414014693306,3.766640631295598,3.7361414014693306,3.751391016382464,1070400.0
1997-12-15,3.789514908234192,3.789514908234192,3.72851673944387,3.751391016382464,538800.0
1997-12-16,3.7666399378698703,3.7742645984916567,3.6827672167194274,3.6903921682033727,1203600.0
1997-12-17,3.682767778774792,3.682767778774792,3.621769611904628,3.629394273690072,299600.0
1997-12-18,3.644643253733741,3.6598928655124734,3.568395485702232,3.637018593275452,1142400.0
1997-12-19,3.515023962997565,3.637020634845713,3.507399298259319,3.614146349768658,1427400.0
1997-12-22,3.637017038730949,3.6751409064516887,3.637017038730949,3.6751409064516887,586400.0
1997-12-23,3.659797481979141,3.659797481979141,3.5293643915796467,3.59074458333122,441200.0
1997-12-24,3.5753985352808444,3.590743652411393,3.506345947219024,3.560053710834061,332600.0
1997-12-29,3.583072991267741,3.6521256130761937,3.583072991267741,3.6521256130761937,425400.0
1997-12-30,3.6828152176024314,3.698160339545878,3.659797681029187,3.6674700956589823,1305200.0
1997-12-31,3.6751403392873554,3.6751403392873554,3.613759892660863,3.621432594831005,268800.0
1998-01-02,3.621434264865393,3.621434264865393,3.5600540826169214,3.5753989086661924,351200.0
1998-01-05,3.5830711171131324,3.774884342946986,3.5830711171131324,3.736521697780215,1991800.0
1998-01-06,3.7135040955908623,3.7135040955908623,3.667468746693208,3.6828138629924254,1175200.0
1998-01-07,3.682814676292304,3.682814676292304,3.613761784038298,3.613761784038298,855800.0
1998-01-08,3.606091184552216,3.606091184552216,3.452640495847867,3.467985623255094,2111800.0
1998-01-09,3.452639545748482,3.491002207367909,3.260826237651344,3.3375515608902,1611000.0
1998-01-12,3.10737847956858,3.3222095257920463,3.045998222459612,3.2378117088527336,3004800.0
1998-01-13,3.3528949387202958,3.3528949387202958,3.2684969514807243,3.329877412267223,2511400.0
1998-01-14,3.3835847013737754,3.406602519319707,3.299187011184404,3.375912290514274,1590200.0
1998-01-15,3.3528955903981927,3.3528955903981927,3.214790112153472,3.23013493764883,910400.0
1998-01-16,3.345223113875453,3.36056823310464,3.260825397140629,3.3145331681008825,2634800.0
1998-01-19,3.3759097425723765,3.391254845393495,3.3605646397512583,3.3835821476411896,921000.0
1998-01-20,3.3835821476411896,3.391254845393495,3.352892234682445,3.3835821476411896,1289000.0
1998-01-21,3.337549650849339,3.375912290514274,3.337549650849339,3.375912290514274,565200.0
1998-01-22,3.3452243004495283,3.3605694251217373,3.222463888439676,3.222463888439676,1216600.0
1998-01-23,3.5293645831424296,4.104804460828696,3.237808436984827,3.5447097050841685,6314200.0
1998-01-26,3.560054786421244,3.774885613103732,3.560054786421244,3.744195369570297,1069400.0
1998-01-27,3.751868076795582,3.7902307348704496,3.705832711495429,3.744195369570297,1608600.0
1998-01-28,3.728848688081884,3.759538918778054,3.567725708636317,3.6060883506646646,2059200.0
1998-01-29,3.598415287741784,3.598415287741784,3.452637157357655,3.460309567300534,1095600.0
1998-01-30,3.460312913209499,3.467985623255093,3.3759151514956915,3.467985623255094,982400.0
1998-02-02,3.5370373995854743,3.5754000624559623,3.5140198603999595,3.529364984084933,763600.0
1998-02-03,3.552381152843673,3.5907438009147365,3.5140185047726105,3.583071388374035,1388800.0
1998-02-04,3.5523821197131094,3.567727241654848,3.537036997771371,3.5447097050841685,676400.0
1998-02-05,3.560053936519779,3.567726349229555,3.537036113022884,3.552381231126219,971200.0
1998-02-06,3.544708749756749,3.5523811623179133,3.4910009837772664,3.4986733963384307,3129000.0
1998-02-09,3.498672933400121,3.5216907534054918,3.47565540607849,3.506345637629824,1231400.0
1998-02-10,3.5140188325870096,3.54470907098039,3.4986737133903203,3.51401883258701,3273600.0
1998-02-11,3.5293640647801245,3.621434490224195,3.514018945092144,3.613761784038298,3661600.0
1998-02-12,3.590743457880866,3.6828138629924254,3.575398341581648,3.6828138629924254,2210400.0
1998-02-13,3.652124115696928,3.6674692340352415,3.567726403861883,3.644451702869665,2419400.0
1998-02-16,3.636778271298018,3.636778271298018,3.567725404460778,3.5984156325403744,620000.0
1998-02-17,3.606088769541942,3.63677900380304,3.5600537108340613,3.560053710834061,1401600.0
1998-02-18,3.567727241654848,3.567727241654848,3.514019461200692,3.5447097050841685,732600.0
1998-02-19,3.5600552314548795,3.5600552314548795,3.5063474448994176,3.529364984084933,1484200.0
1998-02-20,3.537036258175423,3.583071614374623,3.521691432126152,3.5753989086661924,1453000.0
1998-02-23,3.6060914360966327,3.690489203697642,3.590746307619,3.690489203697642,741000.0
1998-02-24,3.705834332175276,3.736524589130541,3.682816785800816,3.690489203697642,2273000.0
1998-02-25,3.7135054614893264,3.728850290748918,3.6674700956589823,3.6674700956589823,1498400.0
1998-02-26,3.66746820309746,3.736521069866984,3.659795792426938,3.6751409064516887,3932800.0
1998-02-27,3.68281476751513,3.6981598875832074,3.636779699994719,3.636779699994719,1512600.0
1998-03-02,3.659795227630732,3.6674676371172135,3.613759892660863,3.621432594831005,822600.0
1998-03-03,3.613761149627006,3.629106266621085,3.598416325316689,3.629106266621085,748200.0
1998-03-04,3.621434490224195,3.621434490224195,3.58307183734615,3.613761784038298,1104200.0
1998-03-05,3.567725400962141,3.6751409064516887,3.567725400962141,3.6751409064516887,785400.0
1998-03-06,3.67514344636292,3.705833402938707,3.6521256130761937,3.6521256130761937,852000.0
1998-03-09,3.644451144636784,3.728848843544349,3.644451144636784,3.7135040202402414,1844200.0
1998-03-10,3.744195487745612,3.81324839153338,3.744195487745612,3.805575684065927,917000.0
1998-03-11,3.8516104356719167,3.9513532753478176,3.8516104356719167,3.9513532753478176,2225600.0
1998-03-12,3.951353303830321,4.112476331184825,3.9360081839194585,4.081786384046921,1393400.0
1998-03-13,4.104802626673087,4.235235665870473,4.104802626673087,4.143165268043864,2793400.0
1998-03-16,4.150838621528196,4.19687397723387,4.120148677074874,4.181528858665312,1173800.0
1998-03-17,4.181527735409521,4.204545260737418,4.143165095635122,4.189200146290915,1450600.0
1998-03-18,4.16618485291542,4.227565050900963,4.16618485291542,4.16618485291542,341600.0
1998-03-19,4.158511030801027,4.173856148276027,4.089458148505419,4.089458148505419,421400.0
1998-03-20,4.143168438462426,4.166185982361538,4.135496021390705,4.158513565289818,972400.0
1998-03-23,4.1585100698950095,4.2966155098904615,4.120147431413844,4.250580460786545,1573600.0
1998-03-24,4.3154279861214935,4.354027519827442,4.284548241360306,4.30770790268566,1672600.0
1998-03-25,4.323148006323167,4.338587879529681,4.245948934781681,4.27682868119471,699800.0
1998-03-26,4.261389199816524,4.292268654577784,4.238229535122799,4.238229535122799,371200.0
1998-03-27,4.307711605306319,4.307711605306319,4.230512471539211,4.230512471539211,1058200.0
1998-03-30,4.230510171903605,4.230510171903605,4.106991742815346,4.122431620074169,716400.0
1998-03-31,4.130151439713339,4.191910654679979,4.091551893547795,4.106991770912246,399800.0
1998-04-01,4.106990841956656,4.161030253263539,4.0915509680845314,4.0915509680845314,857400.0
1998-04-02,4.091551893547795,4.122431648276697,4.0375124700177984,4.106991770912246,860200.0
1998-04-03,4.168750824170815,4.191910492073533,4.145591156268098,4.176470615308003,2201200.0
1998-04-06,4.207349785870424,4.284548864510247,4.207349785870424,4.238229535122799,1124200.0
1998-04-07,4.276827288731281,4.284547075575561,4.2305076841926255,4.2459475523721775,1193800.0
1998-04-08,4.245951398764994,4.323150515106176,4.215071634432018,4.2999908391020725,464800.0
1998-04-09,4.323147974545371,4.384907172426373,4.292268228359327,4.369467299333351,504800.0
1998-04-13,4.431229341399441,4.523868044278973,4.415789459422434,4.516148250536096,458200.0
1998-04-14,4.516145123656341,4.940739964341979,4.516145123656341,4.755462097882735,1598200.0
1998-04-15,4.801784781426347,4.848104130406651,4.678266026660142,4.685986114484352,1957200.0
1998-04-16,4.624223973872775,4.832661207585545,4.516145168288259,4.824941419111388,2354200.0
1998-04-17,4.917583552014232,4.917583552014232,4.693706006744636,4.709145888227236,2099200.0
1998-04-20,4.65510176988168,4.693701287533254,4.631942118188925,4.678261421574434,1838600.0
1998-04-21,4.63194507800486,4.678264410988454,4.585625745021267,4.624225287337974,1327200.0
1998-04-22,4.631944210709162,4.678263535019822,4.631944210709162,4.66282395657699,486000.0
1998-04-23,4.685984496146478,4.6937042868133645,4.60106532635504,4.624225287337974,723600.0
1998-04-24,4.554747225475298,4.570187105476847,4.438948567200503,4.492987999960317,627200.0
1998-04-27,4.40034706095434,4.454386469723927,4.338587862856707,4.454386469723927,437000.0
1998-04-28,4.485265905794389,4.5007057788874105,4.323147974545371,4.369467299333351,921400.0
1998-04-29,4.369469898956547,4.369469898956547,4.323150546610792,4.354030311168803,772400.0
1998-04-30,4.454386749258386,4.58562523750864,4.400347337097563,4.554745489276425,1386400.0
1998-05-01,4.608784548553832,4.678263535019822,4.585624886398503,4.66282395657699,788400.0
1998-05-04,4.670543628661847,4.740022907876386,4.670543628661847,4.716862951810824,965400.0
1998-05-05,4.7168655823074745,4.7168655823074745,4.6628264399942,4.685986114484352,815600.0
1998-05-06,4.678261638944955,4.678261638944955,4.631942333407268,4.647382200083484,521800.0
1998-05-07,4.631944565365857,4.639664355178358,4.539305615160318,4.554745489276425,385800.0
1998-05-08,4.554745993371448,4.655104744496657,4.554745993371448,4.624225287337974,1002400.0
1998-05-11,4.631944258253144,4.670543793738586,4.6165043851607495,4.631944258253144,361000.0
1998-05-12,4.639664868671747,4.670544620321568,4.608785411513064,4.624225287337974,403000.0
1998-05-13,4.631946574298637,4.647386455111213,4.585627226352144,4.593347019512815,342800.0
1998-05-14,4.562465279088927,4.58562523750864,4.547025699463924,4.554745489276425,387600.0
1998-05-15,4.593345535081882,4.608785410904755,4.539306116947398,4.539306116947398,407600.0
1998-05-19,4.531585524889209,4.647384131345538,4.531585524889209,4.631944258253144,459400.0
1998-05-20,4.655103920646193,4.655103920646193,4.601064512068356,4.631944258253144,435800.0
1998-05-21,4.616504273624401,4.631944146343763,4.60106440090504,4.60878448451026,607800.0
1998-05-22,4.631947186634075,4.631947186634075,4.585627832564242,4.601067420926672,170600.0
1998-05-25,4.631946344793673,4.77090467623924,4.616506464746117,4.76318488346107,744600.0
1998-05-26,4.82494060880651,4.902139658547414,4.724581903041536,4.740021771887917,1867800.0
1998-05-27,4.662823839634043,4.77090235847868,4.616504221993991,4.716862951810824,723200.0
1998-05-28,4.693703456131636,4.716863118524684,4.6165043851607495,4.631944258253144,1022200.0
1998-05-29,4.639663822229732,4.670543566914853,4.585624710767375,4.585624710767375,1436600.0
1998-06-01,4.539307959352497,4.570187723531658,4.500708401374173,4.500708401374173,776600.0
1998-06-02,4.508425941790657,4.5547452673914215,4.469826405626322,4.508425941790657,1278800.0
1998-06-03,4.523867777563312,4.523867777563312,4.4157891990788105,4.431229080145521,1003600.0
1998-06-04,4.415788201110661,4.431228078687959,4.338589107715338,4.377188654413,888000.0
1998-06-05,4.3771873831254045,4.384907172426373,4.346307636939361,4.369467299333351,600000.0
1998-06-08,4.369469555878678,4.438948873433258,4.36174976259094,4.431229080145521,874000.0
1998-06-09,4.454386469723927,4.477546132199154,4.423506723429568,4.454386469723927,804000.0
1998-06-10,4.431228107555969,4.446667690742681,4.354029013657721,4.361748805251077,772200.0
1998-06-11,4.346309630917816,4.346309630917816,4.1841916252931,4.191911418135717,1011200.0
1998-06-12,4.1996307520757,4.3231491823462695,4.153311119855863,4.3231491823462695,1185800.0
1998-06-15,4.168751745116646,4.292270197545837,4.16103195227403,4.191911418135717,1034000.0
1998-06-16,4.222789272217453,4.292268259910138,4.191909525804424,4.27682868119471,604800.0
1998-06-17,4.292266569137098,4.446664651400892,4.292266569137098,4.338586170510819,1185800.0
1998-06-18,4.361747943150072,4.361747943150072,4.230509450564147,4.238229535122799,693800.0
1998-06-19,4.245950204867688,4.276829960517741,4.191910779725682,4.199630865883783,980400.0
1998-06-22,4.199630021127494,4.292268680461022,4.091551192583558,4.222789685960876,1086600.0
1998-06-23,4.303576739015756,4.303576739015756,4.2414309911843535,4.2414309911843535,388800.0
1998-06-24,4.249203486791561,4.311348998677026,4.155985070796773,4.311348998677026,656400.0
1998-06-25,4.357955470994203,4.44340575839258,4.357955470994203,4.427869315562602,1737600.0
1998-06-26,4.427869315562602,4.466710274471046,4.412332872732625,4.427869315562602,506000.0
1998-06-29,4.389030754950394,4.567699204292362,4.389030754950394,4.521090146666862,1212000.0
1998-06-30,4.521090512765101,4.544395043464951,4.435640171754737,4.466713076909994,586000.0
1998-07-02,4.4900146053418775,4.552160077765364,4.4900146053418775,4.536623931909232,417800.0
1998-07-03,4.544392004837298,4.544392004837298,4.5133191204590615,4.536623931909232,323600.0
1998-07-06,4.521088125187535,4.614306495091686,4.521088125187535,4.60653812473874,471400.0
1998-07-07,4.598769044832176,4.660914512397551,4.583232603857593,4.645378071422966,1400600.0
1998-07-08,4.629843800606236,4.668684773082237,4.614307648682316,4.622075724644276,416800.0
1998-07-09,4.606539276387255,4.629843800606236,4.575466676206314,4.622075724644276,665200.0
1998-07-10,4.6065416467941125,4.622078103045792,4.505555125658082,4.528859661868973,1035000.0
1998-07-13,4.505551923136027,4.505551923136027,4.435638067864491,4.443406438635242,577400.0
1998-07-14,4.443408552745645,4.490017614213898,4.443408552745645,4.474481161613419,542800.0
1998-07-15,4.474478347719535,4.4900147905495125,4.427869315562602,4.427869315562602,878000.0
1998-07-16,4.412334289282394,4.420102661357864,4.357956870086474,4.420102661357864,592400.0
1998-07-17,4.41233513193309,4.435639659943923,4.365726075911423,4.373494153137318,856000.0
1998-07-20,4.389026535646405,4.389026535646405,4.334649156469166,4.342417522827559,1035000.0
1998-07-21,4.365725257089832,4.365725257089832,4.256970418326121,4.288043314068066,1173400.0
1998-07-22,4.256971652633384,4.311349087781954,4.241435200257623,4.280276183030432,1239400.0
1998-07-23,4.256971652633384,4.326885540157715,4.233667122236335,4.280276183030432,633800.0
1998-07-24,4.280274941966032,4.334652361347887,4.280274941966032,4.288043314068066,446200.0
1998-07-27,4.210364751549473,4.256973836251742,4.1637553705138695,4.256973836251742,709600.0
1998-07-28,4.22589844035661,4.249202967423567,4.179289089889557,4.2103619902009255,1311400.0
1998-07-29,4.256970281182687,4.256970281182687,4.202592863552666,4.225897682774879,535400.0
1998-07-30,4.24143397045515,4.295811389837004,4.2103613710463,4.288043314068066,504600.0
1998-07-31,4.311348471713164,4.326884921868849,4.194825540045241,4.2103619902009255,1374400.0
1998-08-04,4.179288822976831,4.179288822976831,3.961779423688033,3.977315872851473,1054800.0
1998-08-05,3.9074026637312502,3.946243645073178,3.7442706606284246,3.876330056457611,791600.0
1998-08-06,3.821951556202058,3.8530241548000537,3.7753422138054313,3.821951556202058,784000.0
1998-08-07,3.6432811998165593,3.744267609753991,3.5811354432400515,3.744267609753991,966600.0
1998-08-10,3.6976610875707214,3.728733989348555,3.651052031237127,3.658820108515009,1145400.0
1998-08-11,3.418005114557453,3.4801506028282483,3.3403231801356927,3.449078006859382,1707600.0
1998-08-12,3.5034563023485417,3.752038635380624,3.5034563023485417,3.713197655104771,1112400.0
1998-08-13,3.6821250778746246,3.752038665125512,3.6743567039579728,3.6821250778746246,565800.0
1998-08-14,3.7753400478360457,3.798644853830585,3.6199762549813457,3.6665855706375066,517800.0
1998-08-17,3.635516206193656,3.69766172411437,3.5811387668880785,3.69766172411437,671000.0
1998-08-18,3.7675719767264777,3.7675719767264777,3.6665855706375057,3.6665855706375066,566000.0
1998-08-19,3.72873241554851,3.72873241554851,3.5578321205692647,3.5811366388998374,781800.0
1998-08-20,3.5345280161900936,3.6122099506118537,3.449078006859382,3.449078006859382,599000.0
1998-08-21,3.418005299341061,3.418005299341061,3.270409497427192,3.363627883039473,738800.0
1998-08-24,3.340322978192542,3.40246846270626,3.2626410484671347,3.301482013329838,284000.0
1998-08-25,3.379163943055246,3.4180049079179504,3.2937139388905154,3.301482013329838,617200.0
1998-08-26,3.262640682945287,3.3713954909100017,3.216031648864988,3.371395490910002,688000.0
1998-08-27,3.2626418611583787,3.301482835695979,2.951914064857581,3.239337335702442,1545200.0
1998-08-28,3.25487405940689,3.2781785868290942,3.1072782251776925,3.216033081592169,1321000.0
1998-08-31,3.20049511041395,3.239336069772534,3.1228131916967814,3.153885781383847,618400.0
1998-09-01,3.2004939014447182,3.2393348461313463,3.083971067384834,3.122812012071462,983000.0
1998-09-02,3.161654342920167,3.2548727103043213,3.1538859727772257,3.161654342920167,1706000.0
1998-09-03,3.1461177080453315,3.2082631837524658,3.091740305676712,3.153885781383847,661200.0
1998-09-04,3.1538857585415068,3.184958644336527,3.1150447994642323,3.138349611976998,1006600.0
1998-09-08,3.4413102157924107,3.4413102157924107,3.2315688982264787,3.285946320755885,1911200.0
1998-09-09,3.285947985120785,3.324788978553261,3.2548753681747624,3.2781799049675957,2094600.0
1998-09-10,3.223800530126885,3.2626415003693774,3.153886665157164,3.1927276353996565,1095800.0
1998-09-11,3.1927280035404872,3.3558602751689453,3.1305825032533647,3.3558602751689453,1927400.0
1998-09-14,3.5034544447135296,3.511222814449578,3.418004451948031,3.441308968490166,1238200.0
1998-09-15,3.472383855005213,3.5345293670269644,3.44131095082775,3.5189929149382326,845200.0
1998-09-16,3.534527827475765,3.682123613529949,3.5267597529815635,3.573368792612861,837600.0
1998-09-17,3.4180049079179504,3.456845872780654,3.301482013329838,3.301482013329838,438200.0
1998-09-18,3.3480921137875974,3.557833449788941,3.317019509849003,3.495687945578616,716200.0
1998-09-21,3.2781782104171318,3.588905997256042,3.2781782104171318,3.5578331000389074,427200.0
1998-09-22,3.6470524837616334,3.6470524837616334,3.545310732653147,3.5766160246324,369000.0
1998-09-23,3.568787783189561,3.6783559522507705,3.56096161334915,3.6783559522507705,820200.0
1998-09-24,3.654878069884121,3.654878069884121,3.537483701248974,3.584441329283305,776800.0
1998-09-25,3.537482712442104,3.600092965169996,3.4905247989842585,3.490524798984258,359600.0
1998-09-28,3.5609638182340784,3.576616466155982,3.474874702487751,3.50617969978213,329800.0
1998-09-29,3.2870441941853983,3.584443371092275,3.2870441941853983,3.568790719981495,507000.0
1998-09-30,3.490527158035912,3.545311278154297,3.45922215978929,3.521832454831971,499800.0
1998-10-01,3.373132675624139,3.4748747389081625,3.373132675624139,3.4200906198820182,1838600.0
1998-10-02,3.412263408306658,3.443568697705545,3.271390203110395,3.3574795996826534,1274000.0
1998-10-05,3.263563828978804,3.3418267491051563,3.25573735783656,3.294868817899736,1082400.0
1998-10-06,3.341827342814454,3.38095880982973,3.240085588284616,3.310522049782473,1742600.0
1998-10-07,3.302696303033289,3.3731327736427503,3.287043654492485,3.334001301565459,528400.0
1998-10-08,3.247911936440627,3.271390758198989,3.153996350857762,3.2713907581989896,1944000.0
1998-10-09,3.349655279730589,3.349655279730589,3.169650496433184,3.2244346387974963,784600.0
1998-10-13,3.240084731922721,3.3261738171830237,3.240084731922721,3.2635635462165014,1364600.0
1998-10-14,3.279217231151388,3.3574801693788725,3.255738110843609,3.2713907581989896,1167000.0
1998-10-15,3.2948685473023045,3.4748734876491425,3.287042375352148,3.4435682027498693,2866800.0
1998-10-16,3.4592218089051854,3.514005923466576,3.3261747588416384,3.3496535797824043,871200.0
1998-10-19,3.349653579782404,3.412263868474249,3.334000932972092,3.3496535797824043,916800.0
1998-10-20,3.4357436133483072,3.443569788903304,3.4044383140294023,3.4357436133483072,1023800.0
1998-10-21,3.4592208585974173,3.4592208585974173,3.3809579445954365,3.4122629310666346,1369200.0
1998-10-22,3.420090290184036,3.467047931365751,3.396611469593178,3.4670479313657507,1379400.0
1998-10-23,3.420090963688855,3.443569788903304,3.4044383140294023,3.4357436133483072,342000.0
1998-10-26,3.44356898154466,3.631400136321398,3.44356898154466,3.5766160246324,856600.0
1998-10-27,3.600094648126017,3.647052284986172,3.5218317209928425,3.5531370112658625,579800.0
1998-10-28,3.5687876895314323,3.5687876895314323,3.4905247989842585,3.490524798984258,993200.0
1998-10-29,3.45922215978929,3.5374851032300003,3.45922215978929,3.521832454831971,867600.0
1998-10-30,3.537485554865477,3.647053510541496,3.537485554865477,3.615748508298123,1101200.0
1998-11-02,3.639224505950232,3.7253135683917216,3.639224505950232,3.6783559522507705,903600.0
1998-11-03,3.678357242809369,3.678357242809369,3.5687890353059464,3.600094322749596,484800.0
1998-11-04,3.654878170681064,3.694009627971976,3.607920242802374,3.6313993560163818,527800.0
1998-11-05,3.600094322749596,3.6079204953358337,3.545310218997884,3.600094322749596,704200.0
1998-11-06,3.5687893559371595,3.61574729132148,3.5687893559371595,3.60792081948274,331000.0
1998-11-09,3.631401324424617,3.631401324424617,3.545311892590068,3.568790719981495,568000.0
1998-11-10,3.560962567498266,3.5687887394356763,3.521831110712571,3.529657282649981,992400.0
1998-11-11,3.568789552362892,3.615747490331771,3.568789552362892,3.5766160246324,309600.0
1998-11-12,3.568790101476623,3.6235742215950073,3.52183245483197,3.521832454831971,395400.0
1998-11-13,3.5218314026898208,3.600094322749596,3.5218314026898208,3.600094322749596,192000.0
1998-11-16,3.6000946461933734,3.662704928156427,3.5453105375196863,3.60792081948274,386600.0
1998-11-17,3.6235727854950217,3.662704241706737,3.56096251526614,3.584441329283305,473200.0
1998-11-18,3.584443371092275,3.6235748495944815,3.545311892590068,3.568790719981495,227000.0
1998-11-19,3.5844420010652662,3.631399936449587,3.5687893559371595,3.60792081948274,597600.0
1998-11-20,3.607920764137412,3.75662044274932,3.607920764137412,3.75662044274932,1061000.0
1998-11-23,3.834882596766681,4.108802782250016,3.834882596766681,4.108802782250016,1484800.0
1998-11-24,4.0696749874411005,4.0696749874411005,3.8505387016734174,3.9914120069133863,1946400.0
1998-11-25,3.9522763307354154,3.9522763307354154,3.7879243651146366,3.827055813933799,656800.0
1998-11-26,3.8348833744707806,3.8974936555685926,3.8348833744707806,3.850536019382576,73400.0
1998-11-27,3.850536941053458,3.850536941053458,3.7644475227067615,3.7801001713652016,405800.0
1998-11-30,3.780099787286856,3.787926260095584,3.717489497564079,3.733142144632126,721000.0
1998-12-01,3.678359916143755,3.944454157156959,3.678359916143755,3.897496191863683,884600.0
1998-12-02,3.874015722704708,3.928799843139712,3.834884250758196,3.905321019681693,432800.0
1998-12-03,3.913145626288565,3.913145626288565,3.795751257499908,3.7957512574999086,663600.0
1998-12-04,3.803580559826695,3.952280335431056,3.803580559826695,3.897496191863683,2002800.0
1998-12-07,3.88966748238738,3.9287989453921854,3.850536019382576,3.850536019382576,522800.0
1998-12-08,3.8348831804229873,3.897493458352676,3.8348831804229873,3.8818408142329153,1195000.0
1998-12-09,3.874014861089272,3.944451614347008,3.874014861089272,3.913146324332598,681600.0
1998-12-10,3.89749523979508,3.89749523979508,3.80357963069952,3.83488493324787,535800.0
1998-12-11,3.819230752838741,3.913146324332598,3.803578107831537,3.913146324332598,1089600.0
1998-12-14,3.795750701194863,3.913145052778209,3.795750701194863,3.874013602250428,437400.0
1998-12-15,3.9131489870430247,3.952280476913455,3.874017497172595,3.952280476913455,501400.0
1998-12-16,3.944452659320724,3.944452659320724,3.8818420627049575,3.920973536315086,1152200.0
1998-12-17,3.9131452466039263,3.96792933976624,3.897492605907652,3.9287978873002,1024600.0
1998-12-18,3.952277726201785,3.975756544073308,3.944451553094399,3.967930370965923,1081000.0
1998-12-21,3.975755626100861,3.991408267250921,3.9366241725003626,3.9444506423500414,235000.0
1998-12-22,3.9476027825499416,3.955482409807907,3.9003262213103302,3.955482409807906,283200.0
1998-12-23,3.931845913892255,3.9397252441496806,3.8845690306161487,3.916086952800219,209200.0
1998-12-24,3.931843142267533,3.9397224669706863,3.9003252423009793,3.9239635169874094,115200.0
1998-12-29,3.9160838562818383,3.947601452967193,3.88456595901954,3.9397221289400894,267200.0
1998-12-30,3.916084809913057,3.9239641358589057,3.8609286265610674,3.892446531498496,705200.0
1998-12-31,3.892448153906264,3.908206812366312,3.853050906601857,3.908206812366312,311400.0
1999-01-04,3.892445917597827,3.9397224669706863,3.892445917597827,3.9239635169874094,382600.0
1999-01-05,3.868809256793954,3.955483374303714,3.868809256793954,3.9318450879200046,785600.0
1999-01-06,3.9712424407822535,3.994880727812968,3.955483482569402,3.994880727812968,757800.0
1999-01-07,3.9554833421974047,4.010639543696442,3.939724384543806,4.002759914581084,886200.0
1999-01-08,4.026397729039241,4.026397729039241,3.979121162194496,3.979121162194495,559800.0
1999-01-11,3.955481416953963,3.955481416953963,3.860928017631272,3.9239635169874094,1012000.0
1999-01-12,3.876689077595843,3.923965652700117,3.8609301190353738,3.868809448027042,410600.0
1999-01-13,3.7742556151175934,3.89244733207647,3.7033404647114367,3.821532181670312,623400.0
1999-01-14,3.8451711724733486,3.876689089692635,3.829412213863705,3.8451711724733486,928800.0
1999-01-15,3.845169067647996,3.9239635169874094,3.845169067647996,3.9239635169874094,263400.0
1999-01-18,3.916085175249216,4.010638598305483,3.916085175249216,3.955482409807906,196600.0
1999-01-19,3.955483582163717,3.9791218697896142,3.8451711724733486,3.8451711724733486,203000.0
1999-01-20,3.931844085407143,3.931844085407143,3.766375521756904,3.7978934292837225,346600.0
1999-01-21,3.782135006630985,3.797893962607365,3.5930281360686025,3.5930281360686025,2105800.0
1999-01-22,3.616667103004633,3.616667103004633,3.529992986252019,3.585149187716934,718800.0
1999-01-25,3.5851498852312886,3.6166678066510047,3.5142347123255138,3.553631963811572,848400.0
1999-01-26,3.553629992211744,3.5930272218397104,3.5142327625837777,3.5772685704501304,638200.0
1999-01-27,3.624546189330293,3.734858584888576,3.624546189330293,3.6875817151162704,1623600.0
1999-01-28,3.719100508752732,3.766377089140135,3.64030600772228,3.656064968043805,560600.0
1999-01-29,3.687581750058685,3.7033407067987807,3.6403051804154978,3.695461378717284,761600.0
1999-02-01,3.687581124077136,3.76637559382484,3.687581124077136,3.7506166397598895,545000.0
1999-02-02,3.758495166779543,3.758495166779543,3.6245445473071474,3.663941770647442,451000.0
1999-02-03,3.663945116935402,3.663945116935402,3.5693916344474275,3.6087888937693138,724600.0
1999-02-04,3.6245471367173465,3.6245471367173465,3.553631963811572,3.553631963811572,274400.0
1999-02-05,3.569389046000562,3.577268672497137,3.522112489329169,3.561509720081002,347400.0
1999-02-08,3.5851506363005035,3.600909600311778,3.474838188798824,3.474838188798824,907600.0
1999-02-09,3.4748366812525866,3.4748366812525866,3.411801153132481,3.4196807820081867,972400.0
1999-02-10,3.435439438605382,3.4669573529539885,3.411801153132481,3.4196807820081867,1186200.0
1999-02-11,3.4354409290592582,3.5221150808326454,3.4354409290592582,3.474838188798824,287000.0
1999-02-12,3.451198613364177,3.459078242736662,3.388163081269929,3.388163081269929,588600.0
1999-02-15,3.4039229795179766,3.41968194203806,3.3960433479693304,3.411802310489413,63600.0
1999-02-16,3.4669586435139577,3.4984765695949727,3.396043460120284,3.3960434601202847,701400.0
1999-02-17,3.380284726576092,3.380284726576092,3.309369544673629,3.309369544673629,827000.0
1999-02-18,3.372403866659927,3.435439393960868,3.348765581494212,3.435439393960868,776600.0
1999-02-19,3.466958857081806,3.474838188798824,3.4354409290592582,3.474838188798824,518200.0
1999-02-22,3.4905956237874785,3.545751823377664,3.459078010148164,3.545751823377664,724200.0
1999-02-23,3.545751118368361,3.5536304450672502,3.498474557020935,3.4984745570209346,321800.0
1999-02-24,3.498476377832134,3.5378736329853013,3.325128395042758,3.325128395042758,525400.0
1999-02-25,3.309367404798817,3.309367404798817,3.191175711770288,3.2620908478182127,1462000.0
1999-02-26,3.3014902136076727,3.325128507382756,3.2305750317052104,3.309369544673629,992200.0
1999-03-01,3.269971323112627,3.293609609911269,3.262091994372121,3.2778506518531327,545000.0
1999-03-02,3.2857282611313035,3.293607585027664,3.175415923120617,3.2226927682295994,1303200.0
1999-03-03,3.230572388964151,3.230572388964151,3.120260040817515,3.128139666014828,2113200.0
1999-03-04,3.1675400147745343,3.1990576449222967,3.143901717019397,3.183298980137048,974400.0
1999-03-05,3.262093294432662,3.348767147429347,3.246334330094016,3.3487671474293466,2353200.0
1999-03-08,3.419682241160204,3.419682241160204,3.293610830549188,3.3408877222447817,512200.0
1999-03-09,3.3330072620466296,3.372404511717576,3.2936100123756837,3.3014896426561697,527600.0
1999-03-10,3.309370243786146,3.3724058073618552,3.2778523117096534,3.364526474631371,2741800.0
1999-03-11,3.490595407329898,3.640305039708501,3.490595407329898,3.6009077996696144,2137400.0
1999-03-12,3.6166678066510047,3.687582678979605,3.5457526337452303,3.553631963811572,555400.0
1999-03-15,3.5457529947280384,3.648185798904741,3.5142350700995744,3.6245475057219942,491600.0
1999-03-16,3.640306821457716,3.640306821457716,3.5693916344474275,3.6087888937693138,2785200.0
1999-03-17,3.624545125772887,3.624545125772887,3.545750666516954,3.5772685704501304,829800.0
1999-03-18,3.577271266658146,3.624547857613515,3.561512302813944,3.6087888937693138,447200.0
1999-03-19,3.6639436539276615,3.6639436539276615,3.624546410337041,3.63242573882432,671800.0
1999-03-22,3.640306468036228,3.6875830544017183,3.608788543407763,3.6245475057219942,501400.0
1999-03-23,3.643597506338239,3.643597506338239,3.5086493944710315,3.572154299227579,340600.0
1999-03-24,3.5562785638175787,3.6674123919556014,3.5562785638175787,3.627721782308496,1316200.0
1999-03-25,3.6435980867304014,3.691226697180801,3.627721782308496,3.627721782308496,391000.0
1999-03-26,3.643598797007785,3.667413106875307,3.5800935669405507,3.5800935669405507,522000.0
1999-03-29,3.611845791853246,3.6277220976552313,3.5562788729539725,3.564217177262638,300000.0
1999-03-30,3.532463427985355,3.532463427985355,3.445144228419682,3.492772827670913,1189800.0
1999-03-31,3.4927750450734125,3.516589359817643,3.437208108793248,3.500713049049676,2807600.0
1999-04-01,3.445144300653788,3.5245255029470526,3.4372059987353083,3.4689586007787163,1820000.0
1999-04-05,3.532464790934631,3.532464790934631,3.445145557678124,3.476897868491688,633200.0
1999-04-06,3.4610212403973275,3.484835849816044,3.4530832391346475,3.4610212403973275,993200.0
1999-04-07,3.48483476897646,3.52452536861029,3.4610201669439653,3.52452536861029,1090000.0
1999-04-08,3.540402110573118,3.64359793356996,3.4689591979006584,3.64359793356996,1263800.0
1999-04-09,3.651536724450037,3.6912273410201455,3.6197841100678,3.651536724450037,602400.0
1999-04-12,3.643597211534734,3.834111910389828,3.619782609214506,3.826173911493251,1532600.0
1999-04-13,3.834113015245706,3.92937054353073,3.738855486960682,3.770608097327468,1506000.0
1999-04-14,3.826175815530138,3.905557055259745,3.826175815530138,3.865866435394942,2350000.0
1999-04-15,3.8579282022183774,3.905557128640268,3.8579282022183774,3.8738045110256745,1277800.0
1999-04-16,3.921431412328421,3.937307410121576,3.818235609781425,3.826173911493251,455600.0
1999-04-19,3.842051314076265,3.873803621585,3.691226869259941,3.73091748075736,1302000.0
1999-04-20,3.699164648820136,3.818236476178922,3.699164648820136,3.81029847548113,261600.0
1999-04-21,3.770607014799552,3.873802514641543,3.770607014799552,3.8579262140161794,366600.0
1999-04-22,3.849990126885941,3.873804438241744,3.8182375098679393,3.865866435394942,578600.0
1999-04-23,3.849989084600725,3.865865388811626,3.81029847548113,3.81029847548113,439600.0
1999-04-26,3.810298789700546,3.857927403445665,3.7309175649151176,3.746793870435272,363800.0
1999-04-27,3.738856271637435,3.770608888668168,3.7309182687874505,3.738856271637435,246000.0
1999-04-28,3.762670246955089,3.770608248457282,3.7150413294958935,3.7150413294958935,207000.0
1999-04-29,3.762670740501545,3.762670740501545,3.6674131959036473,3.683289503805861,247600.0
1999-04-30,3.7150411755953248,3.73091748075736,3.651536257762522,3.73091748075736,487600.0
1999-05-03,3.722978905822282,3.722978905822282,3.651535695011166,3.6753499976764417,429400.0
1999-05-04,3.683288696377508,3.683288696377508,3.6197834786898833,3.627721782308496,455800.0
1999-05-05,3.627719624515763,3.627719624515763,3.476895276442,3.516585862480871,1105800.0
1999-05-06,3.508650491415972,3.5245267982724986,3.413392953092188,3.484836182538868,828800.0
1999-05-07,3.468959875682343,3.4927741845594475,3.429269259948713,3.484836182538868,407600.0
1999-05-10,3.4610218007973588,3.492774416620059,3.421331182426677,3.4372074903380265,1356400.0
1999-05-11,3.492773079481544,3.548339984490895,3.484835079972468,3.53246368265747,1911200.0
1999-05-12,3.540402711953994,3.548341016587335,3.492774095415382,3.540402711953994,734400.0
1999-05-13,3.556279816881249,3.564218123296944,3.540403506865287,3.5562798168812493,287400.0
1999-05-14,3.492773216861327,3.508649519319208,3.437206309666386,3.4451446123029674,1065600.0
1999-05-17,3.4689607303291825,3.5086513558413803,3.413393794049017,3.500713049049676,1116600.0
1999-05-18,3.5086493813149686,3.556277983999972,3.492773079481544,3.53246368265747,378800.0
1999-05-19,3.5324633674109585,3.5721539670447897,3.508649068193709,3.52452536861029,529000.0
1999-05-20,3.540402464285481,3.556278769626179,3.4610212403973275,3.4610212403973275,578200.0
1999-05-21,3.4848349018004203,3.500710900006869,3.445144300653788,3.4689586007787163,1157000.0
1999-05-25,3.4689597910562147,3.508650405821582,3.4292691762908465,3.4292691762908465,715000.0
1999-05-26,3.453082612124266,3.4768969144034463,3.4292683098450865,3.4451446123029674,451600.0
1999-05-27,3.445145557678124,3.508650482120617,3.4292692508636597,3.476897868491688,814000.0
1999-05-28,3.4848361825388685,3.508650491415972,3.468959875682343,3.484836182538868,708400.0
1999-05-31,3.4927741753061525,3.5007121773057017,3.453083559677674,3.476897868491688,449600.0
1999-06-01,3.484835217040028,3.484835217040028,3.4213300072085047,3.4451446123029674,640800.0
1999-06-02,3.445146540394524,3.445146540394524,3.349888975151203,3.365765286494332,479000.0
1999-06-03,3.3816386177861517,3.3975149165600493,3.2705051319992897,3.286381430773188,625200.0
1999-06-04,3.3101957275264287,3.3101957275264287,3.2784431299786325,3.286381430773188,868200.0
1999-06-07,3.302258133827829,3.3101964363221725,3.2705058322962843,3.278443831975351,833200.0
1999-06-08,3.286382108696457,3.302258107930084,3.1911245992183197,3.1990625988351327,932800.0
1999-06-09,3.214939544889861,3.214939544889861,3.1831869344314816,3.191125238453744,544000.0
1999-06-10,3.1911245992183197,3.270505806647555,3.1831862967862308,3.1990625988351327,562800.0
1999-06-11,3.207000901267221,3.2387532025497503,3.1990625988351327,3.1990625988351327,321800.0
1999-06-14,3.214939544889861,3.2228775460967887,3.191125238453744,3.191125238453744,255600.0
1999-06-15,3.1831867642609435,3.199063068641399,3.1593724590979195,3.1593724590979195,1039600.0
1999-06-16,3.222875741453668,3.2546283341322435,3.2069997479295456,3.246690337370183,313400.0
1999-06-17,3.246690430934219,3.246690430934219,3.0879280685964123,3.1514329529685,4852600.0
1999-06-18,3.167310762695807,3.207001372239287,3.1514344583153515,3.1593724590979195,1760400.0
1999-06-21,3.1882115510447284,3.2042327760408225,3.1721903260486344,3.1882115510447284,414000.0
1999-06-22,3.180200894464043,3.188211353676472,3.140147987243033,3.140147987243033,1336800.0
1999-06-23,3.140146534589932,3.1561677511826987,3.108104101404399,3.108104101404398,687600.0
1999-06-24,3.124126763238743,3.140147987243033,3.0920843152301623,3.140147987243033,496800.0
1999-06-25,3.140147987243033,3.1561692112473225,3.1000950800220237,3.140147987243033,586400.0
1999-06-28,3.156168123666149,3.164178580118262,3.1081044682154912,3.1241256866990432,482000.0
1999-06-29,3.1241272618742664,3.1241272618742664,3.044021434646721,3.116116801383304,1375000.0
1999-06-30,3.1321356415308377,3.1321356415308377,3.068051083439275,3.092082754526201,605200.0
1999-07-02,3.124126022034432,3.1641789197528216,3.108104801831204,3.132136479346366,817400.0
1999-07-05,3.164179367257104,3.284338077406108,3.164179367257104,3.2683168549370274,984000.0
1999-07-06,3.2683164079737512,3.2923480856011853,3.212242289790165,3.2202530527188835,1654800.0
1999-07-07,3.236276129552381,3.236276129552381,3.1481595202627632,3.156170287787021,852800.0
1999-07-08,3.1721890365703755,3.1721890365703755,3.116115230246931,3.1241256866990432,821000.0
1999-07-09,3.140147844209905,3.148158303057459,3.1161161620878235,3.148158303057459,741800.0
1999-07-12,3.172190129672181,3.180200894464043,3.140147987243033,3.140147987243033,469600.0
1999-07-13,3.1641801754880388,3.1641801754880388,3.116116801383304,3.116116801383304,453800.0
1999-07-14,3.1481576037170056,3.1802000431480626,3.1401471466489164,3.1802000431480617,627400.0
1999-07-15,3.1802000431480626,3.2122421769997693,3.1481576037170056,3.1802000431480617,629400.0
1999-07-16,3.1721909194158746,3.1962229141949936,3.1641804582091733,3.1721909194158746,223600.0
1999-07-19,3.2042327760408225,3.2042327760408225,3.1721903260486344,3.1882115510447284,676000.0
1999-07-20,3.18821062706011,3.204231847413047,3.1802001696733218,3.19622139002626,948400.0
1999-07-21,3.180199798601815,3.1962210170853678,3.1241256866990432,3.1241256866990432,599400.0
1999-07-22,3.1321357735039035,3.1481569900966697,3.108104101404399,3.108104101404398,383400.0
1999-07-23,3.124124709361477,3.1401459228330237,3.0600401610545243,3.068050615000682,506400.0
1999-07-26,3.0600412662567016,3.0760624855146683,3.0199883709014554,3.036009590159422,862600.0
1999-07-27,3.060041843503405,3.076063065783617,3.044020621223193,3.0440206212231926,867000.0
1999-07-28,3.068052301853812,3.0840735241340247,3.0279993989429803,3.0440206212231926,509400.0
1999-07-29,3.0360100550750846,3.0520309712070537,3.003967611652372,3.003967611652372,268600.0
1999-07-30,3.0360095557858293,3.0360095557858293,2.9559037659822915,2.971924679479529,719000.0
1999-08-03,2.9959584349812416,3.044021815093008,2.987947667909601,3.011979357965485,877200.0
1999-08-04,3.003966654720602,3.003966654720602,2.923860877261385,2.923860877261385,659400.0
1999-08-05,2.9238619736306606,2.939883196245888,2.891819528400206,2.9158515151127498,3370200.0
1999-08-06,2.907839660653684,2.923860877261385,2.875797533017572,2.923860877261385,1059000.0
1999-08-09,2.9318716947004524,2.9318716947004524,2.875797888020403,2.8838083445234592,804800.0
1999-08-10,2.89982931269345,2.89982931269345,2.8037023150612046,2.8277339880744408,1259000.0
1999-08-11,2.8838101406144285,3.0280005865292465,2.8838101406144285,3.011979357965485,1405800.0
1999-08-12,3.011978069718356,3.019988833363728,2.971925168229657,3.003967611652372,1352600.0
1999-08-13,3.027999082201078,3.044020302805401,2.9559040478506757,2.9559040478506757,539600.0
1999-08-16,2.9559039078940352,3.0279989388308706,2.9318719253357384,3.0199884816976734,2507600.0
1999-08-17,3.044019899843739,3.0760623368106663,2.9719245694578142,2.9879457879412783,637400.0
1999-08-18,3.0119793579654845,3.044021815093008,2.9959584349812416,3.011979357965485,543400.0
1999-08-19,3.0199888163242075,3.036010037945169,2.9959571366824584,3.0279992743449955,1640400.0
1999-08-20,3.027999308789989,3.027999308789989,2.979935948959747,2.979935948959747,706200.0
1999-08-23,3.0199883709014554,3.052030503838048,3.0119776084828014,3.036009590159422,1023000.0
1999-08-24,3.0360101628727856,3.068052301853812,3.0279993989429803,3.0440206212231926,1211200.0
1999-08-25,3.0520310795736,3.060041843503405,3.0199889405925733,3.0440206212231926,527400.0
1999-08-26,3.044020158676618,3.044020158676618,3.011977718985124,3.0199884816976734,676200.0
1999-08-27,3.0360100550750846,3.0360100550750846,2.987946389941014,3.003967611652372,878600.0
1999-08-30,2.99595666088406,2.99595666088406,2.9478930036543347,2.971924679479529,601600.0
1999-08-31,2.963914506684601,2.9799357272960667,2.8918191667226885,2.8998299298181043,788000.0
1999-09-01,2.907840386037707,2.9559040478506757,2.899829928525229,2.9559040478506757,594800.0
1999-09-02,2.939882093869086,2.939882093869086,2.8998292051394783,2.923860877261385,589800.0
1999-09-03,2.9879464070716573,2.9879464070716573,2.931872283550115,2.979935948959747,618600.0
1999-09-07,2.979935948959747,3.0119780869867787,2.9639147271565363,2.979935948959747,275800.0
1999-09-08,2.97192643934584,3.0119793579654845,2.9639159778537185,3.011979357965485,557200.0
1999-09-09,3.019987994455703,3.0279984502965016,2.9398822137305083,2.9639138868322066,853800.0
1999-09-10,2.987946123078715,3.068051918901626,2.9719249027982606,3.0520306986211714,579600.0
1999-09-13,3.0440208482982016,3.100094977672211,3.0279996248228533,3.100094977672211,510400.0
1999-09-14,3.0760624855146683,3.084072942353981,3.0039671516434887,3.036009590159422,829000.0
1999-09-15,3.0440205305932,3.0520309887051105,2.979935948959747,2.979935948959747,1353400.0
1999-09-16,3.003966654720602,3.003966654720602,2.907839660653684,2.923860877261385,474000.0
1999-09-17,2.923861327829141,2.987945898556104,2.923861327829141,2.971924679479529,1741200.0
1999-09-20,2.9879462940332555,3.00396751523036,2.971925072836152,2.9959570574214966,578400.0
1999-09-21,2.992721243624044,2.992721243624044,2.936102131359127,2.936102131359127,419400.0
1999-09-22,2.9441911056290686,2.952279418973629,2.8794833646750773,2.887571986569014,947200.0
1999-09-23,2.903747891564487,2.9118362020393342,2.855217103067605,2.8633057220917197,548400.0
1999-09-24,2.887572247205469,2.887572247205469,2.774333998864312,2.8228648089602664,1462800.0
1999-09-27,2.839040141452662,2.879482310467937,2.830951831069312,2.871394000084588,561800.0
1999-09-28,2.8794840728882973,2.8794840728882973,2.798599685351553,2.830953563786032,465600.0
1999-09-29,2.8309525451285413,2.847129478524858,2.806687299308736,2.806687299308736,1170400.0
1999-09-30,2.839041879119925,2.839041879119925,2.8147766245687924,2.830953563786032,460000.0
1999-10-01,2.830952708608384,2.871394890159932,2.8147757742778925,2.847129642938875,688200.0
1999-10-04,2.8471300836221523,2.871395334599023,2.814776209953386,2.85521839776464,706400.0
1999-10-05,2.8633058938234988,2.928013307151016,2.8471289633542987,2.903748065721857,799800.0
1999-10-06,2.9118361690998635,2.9280130984158266,2.871394000084588,2.871394000084588,1366400.0
1999-10-07,2.879483708576144,2.903749268606651,2.8471301427844904,2.8794837085761444,1470800.0
1999-10-08,2.903749268606651,2.903749268606651,2.830953205613956,2.8794837085761444,749000.0
1999-10-12,2.8875726007495173,2.8875726007495173,2.806688215902469,2.814776530967397,951200.0
1999-10-13,2.814775611732224,2.814775611732224,2.774333432516101,2.806687299308736,665400.0
1999-10-14,2.806687580538854,2.806687580538854,2.774333710504362,2.774333710504362,680000.0
1999-10-15,2.766245397270425,2.774333710504362,2.741980149019243,2.774333710504362,995400.0
1999-10-18,2.7743342818074206,2.8228650968528366,2.758157343458948,2.7905112201558926,615800.0
1999-10-19,2.8228648089602664,2.847130059733541,2.806687872261614,2.8228648089602664,1396600.0
1999-10-20,2.839041879119925,2.8633074422205107,2.8147766245687924,2.830953563786032,628200.0
1999-10-21,2.822864263091999,2.839040888113109,2.806687329521544,2.839040888113109,624600.0
1999-10-22,2.847130503003271,2.8552188183371645,2.8228652484521386,2.830953563786032,576600.0
1999-10-25,2.830953469646696,2.830953469646696,2.806688215902469,2.814776530967397,371800.0
1999-10-26,2.822865154581767,2.847130408325993,2.806688215902469,2.814776530967397,704600.0
1999-10-27,2.83095192738273,2.83095192738273,2.790509756991548,2.798598067650075,724600.0
1999-10-28,2.847128760385276,2.879482310467937,2.830951831069312,2.871394000084588,608800.0
1999-10-29,2.8956607413947792,2.9441915545094277,2.8956607413947792,2.8956607413947792,2316600.0
1999-11-01,2.928014952187697,2.928014952187697,2.8875727575678383,2.911838012629862,582600.0
1999-11-02,2.9118361690998635,2.9118361690998635,2.871394000084588,2.871394000084588,1631200.0
1999-11-03,2.895660299913575,2.903748921807512,2.863306737985956,2.887571986569014,362400.0
1999-11-04,2.903747891564487,2.9280131315382945,2.855217103067605,2.8633057220917197,1356000.0
1999-11-05,2.919925993677392,2.919925993677392,2.879483803689896,2.8956607413947792,796600.0
1999-11-08,2.903749364521932,2.919925993677392,2.8956607413947792,2.8956607413947792,268800.0
1999-11-09,2.9118376790996616,2.928014616804545,2.8956607413947792,2.8956607413947792,921800.0
1999-11-10,2.8956605855758943,2.8956605855758943,2.8471300836221523,2.85521839776464,550400.0
1999-11-11,2.863305689701238,2.879482310467937,2.814774901753349,2.871394000084588,1307600.0
1999-11-12,2.887572614417102,2.928014807032049,2.8713956756612347,2.928014807032049,675200.0
1999-11-15,2.9441918080338123,3.025076194973758,2.936103184210148,3.008899255875879,1654200.0
1999-11-16,3.049341384876889,3.0574296999801014,2.895660929520313,2.928014807032049,1978600.0
1999-11-17,2.9199263281340504,2.952280207249721,2.8956610730720262,2.911838012629862,420000.0
1999-11-18,2.919925897227772,2.9603680858794,2.879483708576144,2.8794837085761444,1184800.0
1999-11-19,2.879482310467937,2.903747858716514,2.847128760385276,2.871394000084588,2103600.0
1999-11-22,2.879483918248335,2.879483918248335,2.7905112201558926,2.7905112201558926,679000.0
1999-11-23,2.806687299308736,2.8552177909483465,2.774333432516101,2.806687299308736,1635800.0
1999-11-24,2.8390417847116227,2.8390417847116227,2.7905112772231706,2.814776530967397,404000.0
1999-11-25,2.806686623119989,2.871394032566565,2.798598004095876,2.8633057220917197,495200.0
1999-11-26,2.8552178216835644,2.863306442743464,2.814775642032099,2.839040888113109,647800.0
1999-11-29,2.8309534117523545,2.8309534117523545,2.782422905256374,2.7905112201558926,713000.0
1999-11-30,2.798598067650075,2.8147749975164023,2.7662445164666933,2.798598067650075,452800.0
1999-12-01,2.798600531386904,2.8066891577154958,2.7743352695002232,2.7824238958288143,1028000.0
1999-12-02,2.8066891577154958,2.8066891577154958,2.7500700076135423,2.7824238958288143,1360400.0
1999-12-03,2.8147766245687924,2.8552188183371645,2.8147766245687924,2.830953563786032,1469400.0
1999-12-06,2.887572271433405,2.887572271433405,2.806687895810898,2.85521839776464,1176400.0
1999-12-07,2.839040857552029,2.863306411921175,2.790510365912419,2.806687299308736,2425600.0
1999-12-08,2.814775611732224,2.814775611732224,2.774333432516101,2.806687299308736,1513200.0
1999-12-09,2.8147749335948364,2.871394032566565,2.806686623119989,2.8633057220917197,927200.0
1999-12-10,2.871395302355219,2.968456613722177,2.871395302355219,2.944191363017788,2006400.0
1999-12-13,2.9441903412439268,3.000809137054956,2.9441903412439268,2.984632514565688,3242600.0
1999-12-14,2.984630862599296,3.02507301353669,2.92801178957712,2.952277018429731,881800.0
1999-12-15,2.911836479166799,2.984632514565688,2.911836479166799,2.984632514565688,486600.0
1999-12-16,2.968456354212128,2.992721602795186,2.863306737985956,2.887571986569014,1314800.0
1999-12-17,2.9441918917455325,2.9441918917455325,2.8956610730720262,2.911838012629862,2489200.0
1999-12-20,2.919925198062102,2.936102131359127,2.887571640017392,2.936102131359127,924400.0
1999-12-21,2.9361027404167235,3.000810178478228,2.9199258037639964,2.944191363017788,560600.0
1999-12-22,2.9441918917455325,2.9441918917455325,2.8956610730720262,2.911838012629862,794400.0
1999-12-23,2.911838012629862,2.9199263281340504,2.8875727575678383,2.911838012629862,2470200.0
1999-12-24,2.9494200741353005,2.96576041457822,2.9249097193039577,2.9494200741353005,873200.0
1999-12-29,2.9575911727560054,3.039292584646137,2.9575911727560054,3.0392925846461374,581800.0
1999-12-30,3.063802696051741,3.071972711908095,2.9821012908236946,3.006611650058883,764000.0
1999-12-31,3.039288985675898,3.063799317885828,3.006608334952136,3.0229486603140168,614200.0
2000-01-04,2.9739297220891427,2.9739297220891427,2.908568382703124,2.924908717549628,1371400.0
2000-01-05,2.9003988022724645,2.9575898269039973,2.9003988022724645,2.9167391395480475,1205800.0
2000-01-06,2.908568825796737,2.95758983780415,2.908568825796737,2.93307948763345,650000.0
2000-01-07,2.924908717549628,2.9412490523961337,2.884058036266349,2.924908717549628,813400.0
2000-01-10,2.924908375585056,2.924908375585056,2.8595473555066606,2.8922280213788225,853000.0
2000-01-11,2.875888137528628,2.8840581494394963,2.835037454642328,2.859547802040912,1408600.0
2000-01-12,2.8840598738759278,2.900400219133858,2.818698804510369,2.8840598738759278,996400.0
2000-01-13,2.900398926296237,2.90856893945038,2.8432078992191627,2.8513782240393297,1554800.0
2000-01-14,2.8922280213788225,2.957589041457217,2.875887688442742,2.8922280213788225,3964600.0
2000-01-17,2.9167405643917883,2.9330809096497186,2.875889857080044,2.8840598738759278,1693400.0
2000-01-18,2.892228473016342,2.90856849683808,2.851377790130043,2.859547802040912,535200.0
2000-01-19,2.8677185226607627,2.8840588621867207,2.843208169204852,2.843208169204852,790200.0
2000-01-20,2.8677173046687647,2.8677173046687647,2.82686662903721,2.82686662903721,597400.0
2000-01-21,2.81869817741022,2.843208534011003,2.745166795941777,2.745166795941777,1542200.0
2000-01-24,2.753337020765815,2.7615070354419124,2.655295286322239,2.6798056420166128,1373000.0
2000-01-25,2.687975157457556,2.843207571135872,2.671634821368789,2.7778465384467923,1050000.0
2000-01-26,2.810527210624326,2.826867235047105,2.753336190146636,2.7778465384467923,848200.0
2000-01-27,2.818696618577268,2.941248645471932,2.802356285991461,2.82686662903721,1329200.0
2000-01-28,2.8758876267946283,2.8758876267946283,2.82686662903721,2.82686662903721,791000.0
2000-01-31,2.8350378860650194,2.8758885751677834,2.8350378860650194,2.8513782240393297,2218800.0
2000-02-01,2.8595480825794417,2.867718095291837,2.8350377327762484,2.867718095291837,504400.0
2000-02-02,2.8758876267946283,2.9330786350119893,2.818696618577268,2.82686662903721,1526400.0
2000-02-03,2.90856891858343,2.90856891858343,2.818697527868524,2.818697527868524,798000.0
2000-02-04,2.843206961623016,2.8758876267946283,2.818696618577268,2.82686662903721,630200.0
2000-02-07,2.8595472080173963,2.9330785466042086,2.8595472080173963,2.90856789263133,923800.0
2000-02-08,2.8922280213788225,2.91673836494998,2.84320702257058,2.8922280213788225,942000.0
2000-02-09,2.875888081207311,2.892228416375018,2.8268670757041923,2.835037399121031,1145000.0
2000-02-10,2.8350381552749,2.8840588621867207,2.8268678296788945,2.843208169204852,976800.0
2000-02-11,2.867717813951781,2.90856849683808,2.843207466553197,2.859547802040912,758800.0
2000-02-14,2.8922278722039603,2.924908224724613,2.867717218231081,2.90856789263133,718200.0
2000-02-15,2.900397060493913,2.9820983861416286,2.89222705259547,2.9820983861416286,4014400.0
2000-02-16,2.9412495529260934,3.0066105917690247,2.924909215298856,2.9575898905533307,1970400.0
2000-02-17,2.9821002411611777,3.022950929396263,2.949419565906703,2.9575898905533307,1382400.0
2000-02-18,3.014780716604092,3.014780716604092,2.941249357987993,2.9657597069713604,806000.0
2000-02-21,2.9821012908236946,3.022951993437718,2.9821012908236946,3.006611650058883,501200.0
2000-02-22,3.031120888316252,3.03929121281716,2.9249091631325417,2.93307948763345,1548400.0
2000-02-23,2.957589952468349,3.031121005831212,2.933079601347396,2.9984406415586142,1147800.0
2000-02-24,3.022950673608465,3.022950673608465,2.9249089678068843,2.94124930405148,1794600.0
2000-02-25,2.982100200778316,3.5866905031367637,2.949419525966395,3.3742667401913025,8179400.0
2000-02-28,3.6357108278939663,3.6357108278939663,3.2680546767586223,3.325245695935094,6229800.0
2000-02-29,3.3579256541962037,3.3579256541962037,3.071970904171409,3.227203607422675,2046400.0
2000-03-01,3.276224145759636,3.3252451447855185,3.25171380207966,3.284394468096914,2199800.0
2000-03-02,3.2762247308586305,3.341586074565983,3.2762247308586305,3.3334157507695714,1499600.0
2000-03-03,3.357926708509912,3.390607386297266,3.2680553120937508,3.2680553120937508,1451800.0
2000-03-06,3.2680561729603594,3.3007368593564124,3.1863547686363503,3.202695111834377,1241800.0
2000-03-07,3.194521776760733,3.2353724404618465,3.112820449358506,3.137331096911838,712000.0
2000-03-08,3.12916342624184,3.1781844511826205,3.0638023713202265,3.129163426241839,1075400.0
2000-03-09,3.170013471800832,3.235374513264204,3.129162781927971,3.1863538100831827,1572200.0
2000-03-10,3.300735948143895,3.300735948143895,3.210864241198103,3.259885257259273,1023600.0
2000-03-13,3.2353752976691186,3.415118439020982,3.2353752976691186,3.398778096776975,1560600.0
2000-03-14,3.431456536179584,3.4723072092293403,3.35792520002366,3.357925200023661,1637200.0
2000-03-15,3.415118439020982,3.415118439020982,3.325247024178103,3.398778096776975,964000.0
2000-03-16,3.529498947860562,3.774603037133296,3.4968182779578107,3.4968182779578107,4256000.0
2000-03-17,3.496818921132524,3.594860637207758,3.431457880971041,3.4396278941164677,2391600.0
2000-03-20,3.529499597046276,3.545839935003152,3.431457880971041,3.4396278941164677,1446400.0
2000-03-21,3.544464676223896,3.6027071190980644,3.4612612770881634,3.5860663757917624,1751400.0
2000-03-22,3.6359870772818574,3.6942294956731594,3.6276665504284455,3.6692682325085686,2422400.0
2000-03-23,3.611026020305429,3.6775886461045912,3.611026020305429,3.6359869653056607,1320200.0
2000-03-24,3.65262770110436,3.660947910305892,3.561103812909332,3.6359869653056607,1046000.0
2000-03-27,3.6110273075317743,3.635988261429861,3.552784870172407,3.552784870172407,1078400.0
2000-03-28,3.5444643406092124,3.577745824070493,3.4362999954536733,3.552784870172407,847400.0
2000-03-29,3.527821952834532,3.5777438328462505,3.477899755427241,3.527821952834532,812000.0
2000-03-30,3.519503558346081,3.577745998545746,3.4695816481153763,3.5111833457728854,944800.0
2000-03-31,3.577745089197073,3.5943858275096843,3.511182453342311,3.536143402113386,1105600.0
2000-04-03,3.536143226174077,3.5777449111878896,3.4695805936311097,3.5611041737032307,1242600.0
2000-04-04,3.5611040307519506,3.5777447675686096,3.427978771009985,3.494541400880968,1468000.0
2000-04-05,3.4529414355638552,3.4529414355638552,3.36973802747798,3.386378772574317,1846200.0
2000-04-06,3.427977875415522,3.5361421603712944,3.361415262934706,3.527821952834532,1193800.0
2000-04-07,3.536144843649731,3.536144843649731,3.386378772574317,3.386378772574317,1638600.0
2000-04-10,3.378056921489769,3.452940086467829,3.3697367108902907,3.419658609278538,1326000.0
2000-04-11,3.436300501739864,3.44462103252896,3.394698799981763,3.411339544164162,973400.0
2000-04-12,3.4446195078266446,3.5361430842247885,3.427978771009985,3.494541400880968,1759600.0
2000-04-13,3.4945419373610043,3.544463838079308,3.486221726373188,3.519502887720156,952600.0
2000-04-14,3.4945429476803613,3.527824436045159,3.361417629012761,3.411339544164162,1282000.0
2000-04-17,3.3281353049884577,3.494542070237881,3.3281353049884577,3.486221858933696,1139800.0
2000-04-18,3.4862218920996915,3.49454210348303,3.4113387200667677,3.4779013633206337,1505600.0
2000-04-19,3.4362990764173627,3.477900760919741,3.369736444692689,3.4279788664751525,705800.0
2000-04-20,3.40301933077086,3.436300501739864,3.40301933077086,3.411339544164162,554000.0
2000-04-24,3.37805660804612,3.4113380821472834,3.361416188391197,3.37805660804612,288600.0
2000-04-25,3.40301933077086,3.44462103252896,3.386378586588461,3.411339544164162,413800.0
2000-04-26,3.419658243903828,3.494541400880968,3.3697363508495046,3.494541400880968,1203200.0
2000-04-27,3.419658339137278,3.486221288257616,3.411338129195068,3.4279788664751525,805800.0
2000-04-28,3.436300605844837,3.4612615641767475,3.4113396475129294,3.4612615641767475,852400.0
2000-05-01,3.461260297067307,3.4695808250624744,3.378056921489769,3.419658609278538,537200.0
2000-05-02,3.378057649041162,3.4529408301472366,3.361417224258264,3.4529408301472366,889800.0
2000-05-03,3.427979460229164,3.4779013633206337,3.394697979904371,3.4779013633206337,889000.0
2000-05-04,3.469581572325893,3.469581572325893,3.419659345789924,3.4529408301472366,1354800.0
2000-05-05,3.4446203916091007,3.4779015563856768,3.427979650522945,3.469581344540466,1294400.0
2000-05-08,3.436300087968581,3.519503481466104,3.436300087968581,3.4529408301472366,460400.0
2000-05-09,3.469579547890478,3.569423625309488,3.469579547890478,3.527821952834532,863400.0
2000-05-10,3.552784870172407,3.6110273075317743,3.4779016910823994,3.552784870172407,805800.0
2000-05-11,3.5694259498812397,3.5860663757917624,3.494542763700768,3.5860663757917624,483600.0
2000-05-12,3.5777443290433766,3.594385063820376,3.494540972553996,3.502861181244687,536000.0
2000-05-15,3.5611033270123795,3.619345735663088,3.536142385417959,3.619345735663088,994600.0
2000-05-16,3.627667994002117,3.719191921436288,3.6027070383003514,3.719191921436288,1470600.0
2000-05-17,3.685908968819747,3.6942294956731594,3.6276665504284455,3.6692682325085686,1286600.0
2000-05-18,3.6775880128722873,3.685908220641189,3.6359863392366174,3.677588012872288,1012800.0
2000-05-19,3.660947219762967,3.669267427395107,3.602704814151259,3.627665754443255,805000.0
2000-05-23,3.619347900071503,3.677590343551809,3.6110276870296514,3.6526293870304736,957800.0
2000-05-24,3.6443087369352174,3.719191921436288,3.6359885241665535,3.719191921436288,941000.0
2000-05-25,3.744151902769368,3.7524721133728014,3.6443077885497135,3.702550214960819,1209400.0
2000-05-26,3.677589669406789,3.7358321022105794,3.619347236602998,3.660948928977745,536400.0
2000-05-29,3.677589339428786,3.752472188546904,3.677589339428786,3.7441519777767898,586000.0
2000-05-30,3.735831794448592,3.794073905058609,3.735831794448592,3.7774334833961456,870000.0
2000-05-31,3.74415231372724,3.777433794585327,3.660948928977745,3.660948928977745,507400.0
2000-06-01,3.694230176955454,3.827355457204278,3.694230176955454,3.819035246212116,797800.0
2000-06-02,3.8439961378331615,3.91055877694024,3.8107146595817754,3.893918037814546,1109800.0
2000-06-05,3.902238024608677,3.902238024608677,3.827354867631536,3.868956550975357,671000.0
2000-06-06,3.860637683446508,3.868957896049598,3.794074713038719,3.794074713038719,796800.0
2000-06-07,3.785754060986684,3.885598187612731,3.785754060986684,3.843996494634856,607200.0
2000-06-08,3.843998923968683,3.902241394424982,3.843998923968683,3.902241394424982,441200.0
2000-06-09,3.902239484766089,4.0603257501886425,3.8855987417227222,4.035364794321477,1678000.0
2000-06-12,4.07696500007702,4.118566683751274,3.98544142295192,4.027043106626175,2144000.0
2000-06-13,4.043684116957542,4.043684116957542,3.819035246212116,3.819035246212116,2753400.0
2000-06-14,3.868957043702683,3.868957043702683,3.71087049990494,3.7441519777767898,946800.0
2000-06-15,3.794073587905181,3.794073587905181,3.719190744496595,3.735831482163727,748200.0
2000-06-16,3.735832590025552,3.852317153447651,3.710871317424748,3.794074713038719,904400.0
2000-06-19,3.819033659583496,3.9521588845250593,3.78575219465032,3.9521588845250593,1359200.0
2000-06-20,3.991056961528189,3.999512461524634,3.8726780262380807,3.889589348787618,1027600.0
2000-06-21,3.906501119118524,3.906501119118524,3.821944819235251,3.872678470142541,613000.0
2000-06-22,3.872678469453808,3.881134292974643,3.771210845100589,3.7881221695855727,1238600.0
2000-06-23,3.805032052488658,3.872677002243809,3.762753918572117,3.8557656841658807,794800.0
2000-06-26,3.8388540332768346,3.88113215997567,3.8388540332768346,3.8473095295939994,337000.0
2000-06-27,3.847311706062236,3.914956682536607,3.847311706062236,3.8642230308200016,629200.0
2000-06-28,3.881134355577768,3.889589856678304,3.847311706062236,3.8642230308200016,809600.0
2000-06-29,3.8811348401380648,3.8895903422942726,3.8219453573744135,3.8219453573744135,700000.0
2000-06-30,3.847309989103933,3.847309989103933,3.728931091185809,3.737386911069415,1051000.0
2000-07-04,3.74584405016233,3.821944849686276,3.7035658998838463,3.7204772245065776,578200.0
2000-07-05,3.712021035947204,3.7373878569046095,3.686653892433168,3.695109714456724,1548600.0
2000-07-06,3.703565145163735,3.720476466340243,3.661287003500778,3.661287003500778,612200.0
2000-07-07,3.69510894083327,3.703564438529917,3.6612863049335567,3.703564438529918,565200.0
2000-07-10,3.686653892433168,3.754299178395092,3.686653892433168,3.695109714456724,1173000.0
2000-07-11,3.686654158225725,3.72047680364516,3.6612873354394746,3.66974315807266,460400.0
2000-07-12,3.669742167071772,3.6951089830078025,3.644375028579176,3.652830848928896,1029200.0
2000-07-13,3.652830035991997,3.669741350371261,3.5936405969428167,3.644374217524118,1427600.0
2000-07-14,3.6359204138890897,3.669743058389785,3.602097769388394,3.6190090916387416,566000.0
2000-07-17,3.610552479717504,3.619007976960005,3.568274348391904,3.585185665433453,1007800.0
2000-07-18,3.559818907270416,3.610552863791912,3.559818907270416,3.5767302261109144,487000.0
2000-07-19,3.593641567397432,3.602097065592205,3.551363431310403,3.551363431310403,544600.0
2000-07-20,3.585186796927152,3.610553619217034,3.559819652080624,3.5936422968382304,628800.0
2000-07-21,3.593642711374318,3.610554035703888,3.5513645618287377,3.559820062715181,670400.0
2000-07-24,3.5429086795524167,3.593642324523023,3.5090860345342456,3.5682755020377197,758600.0
2000-07-25,3.568273786652166,3.652830035991997,3.568273786652166,3.644374217524118,3511800.0
2000-07-26,3.627464482404775,3.7204762598791103,3.627464482404775,3.678198120562303,623200.0
2000-07-27,3.7204766682645696,3.7204766682645696,3.602097736160769,3.602097736160769,421000.0
2000-07-28,3.610551967516124,3.70356371421496,3.610551967516124,3.6359187782015794,314400.0
2000-07-31,3.65283009284405,3.70356371421496,3.6190074635591096,3.6359187782015794,635800.0
2000-08-01,3.619009119128112,3.6443759414179935,3.5513641521695454,3.5936422968382304,558200.0
2000-08-02,3.5767302261109144,3.6020970430933734,3.542907910986495,3.5767302261109144,638400.0
2000-08-03,3.5767310020139376,3.585186824546805,3.525997357043331,3.5682755020377197,987800.0
2000-08-04,3.576731387044749,3.593642711374318,3.5513645618287377,3.559820062715181,203800.0
2000-08-08,3.568274348391904,3.619007976960005,3.559818528592858,3.585185665433453,734200.0
2000-08-09,3.58518673662306,3.635920380349466,3.58518673662306,3.602097736160769,671200.0
2000-08-10,3.619008233729396,3.644375049813228,3.602096915487986,3.6274640541283847,403200.0
2000-08-11,3.635919981245494,3.686653619403022,3.627464482404775,3.678198120562303,706400.0
2000-08-14,3.703563866903002,3.821942751724238,3.678197055171742,3.796575939992976,1217400.0
2000-08-15,3.80503143638456,3.8473095634555,3.7458419939739422,3.796575939992976,1128400.0
2000-08-16,3.805031402895164,3.8473095295939994,3.796575906578,3.8473095295939994,1020600.0
2000-08-17,3.847311165412435,3.881133810174983,3.830399843031161,3.830399843031161,550800.0
2000-08-18,3.847311706062236,3.8642230308200016,3.838856204961699,3.8642230308200016,670200.0
2000-08-21,3.889589348787618,3.914956171333598,3.864222526241636,3.889589348787618,785600.0
2000-08-22,3.889589856678304,3.898045357778842,3.855767207162773,3.8642230308200016,701800.0
2000-08-23,3.847311165412435,3.864222487793709,3.8219443431188473,3.830399843031161,1120200.0
2000-08-24,3.83039957031396,3.855766390801479,3.796577250516144,3.813488249136741,1405200.0
2000-08-25,3.8134875502493406,3.8895883203217374,3.796576554727975,3.8557656841658807,411400.0
2000-08-28,3.864222526241636,3.923411993886691,3.855766703688544,3.889589348787618,715800.0
2000-08-29,3.898043818082421,3.940321951998962,3.8557656841658807,3.8557656841658807,1112000.0
2000-08-30,3.8726780262380807,3.906500671337154,3.8473112036921,3.889589348787618,307800.0
2000-08-31,3.9064995297214646,3.9487776624618345,3.8642213969810952,3.9487776624618345,1571600.0
2000-09-01,3.974145451826909,4.058701738035992,3.957234130073766,4.033334916684595,1715400.0
2000-09-05,4.01642359493145,4.050246238437738,3.991056773580052,4.033334916684595,600400.0
2000-09-06,4.033335840499007,4.0417913420339495,3.991057687710876,4.016424514872412,1018400.0
2000-09-07,4.016423827643714,4.016423827643714,3.923412036447257,3.9910570048225575,828200.0
2000-09-08,3.9656894355985264,4.007967573195285,3.9064999784517473,3.974144934095241,668600.0
2000-09-11,3.948779534922745,4.016424514872412,3.931868209296152,4.016424514872412,331800.0
2000-09-12,3.9910565130288354,4.084068292764014,3.9910565130288354,4.058701473068657,1095800.0
2000-09-13,4.067156769400724,4.185535685487661,4.041789950969695,4.185535685487661,1329400.0
2000-09-14,4.202447994631425,4.26163746660924,4.177081170228554,4.202447994631425,1016000.0
2000-09-15,4.210904466182679,4.219360291304466,4.109436822618461,4.117892647740248,838800.0
2000-09-18,4.143259477992117,4.160170805678943,4.117892647740248,4.117892647740248,918000.0
2000-09-19,4.117889832369709,4.270091032378837,4.075611703336255,4.270091032378837,1834400.0
2000-09-20,4.2616347503995,4.303912871643319,4.151711377120398,4.210900811373037,773400.0
2000-09-21,4.16016914521579,4.1855359653429085,4.084068362277818,4.092524184024603,1213800.0
2000-09-22,4.024879746438046,4.04179107093031,3.9656905945501486,3.999512920977992,1165200.0
2000-09-25,4.016425519778561,4.0840705166529485,3.999514189920768,4.050248179494149,937000.0
2000-09-26,4.098360727326426,4.106952547296562,4.055400971961908,4.072584939659101,2030600.0
2000-09-27,4.072585974667894,4.089769618975223,4.012442236321228,4.021034058474893,581200.0
2000-09-28,4.003846957461227,4.098358566077087,3.995255142021944,4.0811746074417705,603000.0
2000-09-29,4.089768089887607,4.124136021166749,4.081176270946263,4.089768089887607,848000.0
2000-10-02,4.106952055527178,4.141319986806321,4.072584452004918,4.089768089887607,2034400.0
2000-10-03,4.089768702401631,4.115544818599852,4.072585061945394,4.106952670614801,780800.0
2000-10-04,4.124139282055981,4.184283045470726,4.106955302829318,4.184283045470726,689400.0
2000-10-05,4.201461911610486,4.330341107331584,4.184277953296324,4.313157149017422,1813000.0
2000-10-06,4.287384241912259,4.295976062935345,4.098361229591712,4.1155451993948455,1350600.0
2000-10-10,4.115543931449583,4.141319714334622,4.003848326019649,4.038216255037608,1027600.0
2000-10-11,4.003850450220809,4.029626574537963,3.952298857100573,3.986666804352088,431200.0
2000-10-12,4.012441126187785,4.012441126187785,3.89215368277472,3.952297404481252,845800.0
2000-10-13,3.935113162804541,3.935113162804541,3.892153411403275,3.917929196692656,1447000.0
2000-10-16,3.9265219638891486,3.935113784423872,3.8835622057016455,3.9265219638891486,451800.0
2000-10-17,3.926521767663356,3.926521767663356,3.832010107719852,3.832010107719852,366600.0
2000-10-18,3.780458380907011,3.780458380907011,3.703130692012966,3.754682593861301,1102400.0
2000-10-19,3.7804587205002496,4.063993058986379,3.7804587205002496,3.9265219638891486,2905600.0
2000-10-20,3.917930520750017,3.995258230507808,3.8835629046686666,3.935114492669193,667400.0
2000-10-23,3.9265230605404544,3.986666804352088,3.9265230605404544,3.986666804352088,599000.0
2000-10-24,3.986664689267532,4.098359966940604,3.9694807247585535,4.038216255037608,1264400.0
2000-10-25,4.038218192171247,4.210057264178534,3.9952584241694247,4.12413772817489,1136200.0
2000-10-26,4.124136021166749,4.1499118057476645,4.072584452004918,4.089768089887607,1234000.0
2000-10-27,4.089768089887607,4.115544202225405,4.04680833966712,4.089768089887607,723200.0
2000-10-30,4.106952417220156,4.2787914332357015,4.072584810671194,4.253015646384752,1364200.0
2000-10-31,4.253014971654074,4.295974718842499,4.141319694515541,4.287382900507557,1169200.0
2000-11-01,4.235833338880934,4.253017312766754,4.158505948030308,4.201465718866336,1041000.0
2000-11-02,4.201465947281995,4.227241745633523,4.1756898211734095,4.210057770813485,690000.0
2000-11-03,4.184281744980518,4.227241515816545,4.175689594159088,4.201465718866336,640000.0
2000-11-06,4.201466649657891,4.270202232671786,4.184282671965139,4.21865029959353,842600.0
2000-11-07,4.201462978140762,4.338934024037232,4.192870832924217,4.330342206577512,1390000.0
2000-11-08,4.313159367541576,4.321751187239588,4.253015646384752,4.253015646384752,808800.0
2000-11-09,4.253016074059618,4.253016074059618,4.141320767969037,4.1670965574119485,670400.0
2000-11-10,4.141320767969037,4.201464495173794,4.098361009645203,4.1670965574119485,715800.0
2000-11-13,4.106951988479239,4.141319919197311,3.9952567052808297,4.003848524081907,952400.0
2000-11-14,4.055402002603561,4.072585974667894,4.012442236321228,4.021034058474893,1363600.0
2000-11-15,4.01244047215257,4.063992037922646,3.960888578625632,4.038216255037608,473200.0
2000-11-16,4.0296262083855625,4.055402002603561,4.003850086410559,4.021034058474893,438400.0
2000-11-17,4.021033157305885,4.106952670614801,4.003849189092716,4.106952670614801,384800.0
2000-11-20,4.089767820807684,4.089767820807684,3.995256507643591,4.038216255037608,494000.0
2000-11-21,4.029624806464011,4.081176376965024,4.029624806464011,4.063992410879055,461800.0
2000-11-22,4.055400219546588,4.055400219546588,4.0210322905286295,4.038216255037608,499600.0
2000-11-23,4.021034414382239,4.038218387967549,3.952298847798027,3.995258617882789,478400.0
2000-11-24,4.003848524081907,4.021032489440943,3.969480921120716,4.003848524081907,494000.0
2000-11-27,4.012441126187785,4.038216913274323,3.9437055847047113,3.952297404481252,1708800.0
2000-11-28,3.986665428930064,4.106952547296562,3.9780732812030064,4.072584939659101,3104000.0
2000-11-29,4.089768089887607,4.089768089887607,4.04680833966712,4.089768089887607,1048000.0
2000-11-30,4.063992037922646,4.098359966940604,4.038216255037608,4.038216255037608,1547000.0
2000-12-01,4.089769080811663,4.158504960024199,4.063993289985444,4.1155451993948455,1424800.0
2000-12-04,4.124138432989038,4.201466159710412,4.1155466090231405,4.132730256954935,1085400.0
2000-12-05,4.14132035152603,4.313159367541576,4.132728204071105,4.253015646384752,1926600.0
2000-12-06,4.244423719710541,4.2959752921131376,4.244423719710541,4.278791325393304,1325200.0
2000-12-07,4.261606159169685,4.381893564594614,4.244422525043391,4.381893564594614,1427000.0
2000-12-08,4.364711380474728,4.71698159541053,4.313159801585072,4.605285961554699,3002600.0
2000-12-11,4.588103786685646,4.716983102853703,4.579511635620213,4.674023330797684,2093600.0
2000-12-12,4.648244557258242,4.6740206680128695,4.596692991262715,4.63965273884461,1500600.0
2000-12-13,4.622469560603165,4.631061708235299,4.5537340183306885,4.579509805713252,1991200.0
2000-12-14,4.545142950168648,4.545142950168648,4.390487544781244,4.433447306776197,1966000.0
2000-12-15,4.3303446386312405,4.502183706390305,4.3303446386312405,4.459223939450539,1789200.0
2000-12-18,4.502182865177203,4.519366506536814,4.4248551680311605,4.4935907167404485,1858200.0
2000-12-19,4.4935915563481466,4.5966950625549865,4.45063178940838,4.459223939450539,2098000.0
2000-12-20,4.484996613940189,4.510772390620952,4.433444732821879,4.467812653567418,1452000.0
2000-12-21,4.484998218440939,4.570917723285567,4.484998218440939,4.527957970863254,5930800.0
2000-12-22,4.594212392789921,4.611647800197164,4.5593415779754345,4.602929930217175,602800.0
2000-12-27,4.602931227359562,4.663955004205528,4.594213687475638,4.663955004205528,639600.0
2000-12-28,4.637802132583194,4.663955085242209,4.637802132583194,4.655237545206817,618000.0
2000-12-29,4.646519212716153,4.655237084441506,4.61164872347315,4.637801673543603,785600.0
2001-01-02,4.620366198660172,4.663954559024891,4.602930788003724,4.629083737711996,809600.0
2001-01-03,4.62036371794403,4.72497579316272,4.594210782277512,4.707540391867502,3439800.0
2001-01-04,4.707540391867502,4.742411194457939,4.690104990572283,4.707540391867502,673600.0
2001-01-05,4.698825445409861,4.716260523754961,4.62908380181825,4.637801673543603,2723200.0
2001-01-08,4.6465182824589135,4.663953689866156,4.576776985382677,4.602929930217175,1015400.0
2001-01-09,4.602931061890208,4.611648934013566,4.533189747667425,4.568060571055225,668000.0
2001-01-10,4.559342698931866,4.568060571055225,4.533189747667425,4.568060571055225,1588000.0
2001-01-11,4.568059985510594,4.6116483428816775,4.5506245760516055,4.6116483428816775,630400.0
2001-01-12,4.585491418225225,4.594209282302828,4.489597241239179,4.489597241239179,782800.0
2001-01-15,4.541906273754473,4.594212497164533,4.524471198503864,4.559341681557827,935600.0
2001-01-16,4.559342114504712,4.620365881334783,4.5506245760516055,4.6116483428816775,529400.0
2001-01-17,4.629080856813639,4.707539989662381,4.629080856813639,4.698822456035895,2261600.0
2001-01-18,4.698824006960076,4.724976949024336,4.620364848214598,4.620364848214598,2563600.0
2001-01-19,4.629081333238428,4.681387538038472,4.585492995514704,4.681387538038472,831400.0
2001-01-22,4.681390738317762,4.7772850138438825,4.681390738317762,4.742414519358409,1372000.0
2001-01-23,4.76856778779959,4.777285328857579,4.724979417403896,4.759849914188727,1766200.0
2001-01-24,4.777282344567327,4.864459030900865,4.759846940790087,4.838306091511337,1718800.0
2001-01-25,4.890611616461664,5.091118246564566,4.890611616461664,4.977788296488093,3224200.0
2001-01-26,4.995223775386691,5.0126591781691126,4.95163543470696,4.969070837489381,1297400.0
2001-01-29,4.995225165281503,5.056248925723192,4.951636812473544,5.026608832511672,1000600.0
2001-01-30,5.030094580951535,5.030094580951535,4.890611691244806,4.969070837489381,1291800.0
2001-01-31,4.977789599720567,5.056248765306765,4.942919118112159,5.056248765306765,2429400.0
2001-02-01,5.056248765306765,5.073684172387335,5.014403987845036,5.056248765306765,2311600.0
2001-02-02,5.082402175032137,5.1259905304484565,5.030096281553661,5.073684636969979,2381200.0
2001-02-05,5.073685456984574,5.091120868479584,5.0562500454895645,5.068454733770227,1356400.0
2001-02-06,5.082403246481799,5.082403246481799,5.030097341976422,5.030097341976422,713600.0
2001-02-07,4.995223775386691,4.995223775386691,4.95163543470696,4.969070837489381,905000.0
2001-02-08,4.969071813911492,4.98650722011997,4.934201001494536,4.934201001494536,637600.0
2001-02-09,4.951638267800788,5.030097458936012,4.942920727698136,4.986509093317074,1073600.0
2001-02-12,5.0318396347463485,5.206193048756378,5.012660652788367,5.1782965291189935,1105600.0
2001-02-13,5.195733750154814,5.274192951881645,5.187016208875336,5.265475410602168,2854000.0
2001-02-14,5.248037254855535,5.256754791582532,5.14865587293584,5.204448906115127,1837000.0
2001-02-15,5.213166890798984,5.4746970057141775,5.204449353322906,5.40495570824734,2370000.0
2001-02-16,5.404956293627563,5.622898079660932,5.32649711763444,5.361367936420888,2554400.0
2001-02-19,5.361369212296933,5.448545947456232,5.317780844717283,5.319524419326812,495200.0
2001-02-20,5.329984374820088,5.396238865356184,5.300344278012421,5.31777968776154,950200.0
2001-02-21,5.317780470436335,5.340446273659213,4.989996115631046,5.10158222236428,2495600.0
2001-02-22,5.134706944351957,5.160859883671632,5.021376986378922,5.09111860130161,1995400.0
2001-02-23,5.103325340197632,5.187014912758885,4.970816684032582,5.012661470313208,1150600.0
2001-02-26,5.04753047340978,5.187013044095477,5.033582216341211,5.169577639621595,1945600.0
2001-02-27,5.143425984528806,5.211423713161625,5.061479995341749,5.176553228052409,499400.0
2001-02-28,5.176553924759027,5.228859825739025,5.056249953441664,5.160862087954466,863400.0
2001-03-01,5.143425376554615,5.178296190094718,5.07368408202713,5.082401619135794,1984000.0
2001-03-02,5.038813382811768,5.117272548780787,5.016147586283347,5.021377975646128,1448600.0
2001-03-05,5.091117322897272,5.239317386012562,5.073681923544713,5.230599852612574,1010800.0
2001-03-06,5.239320525402142,5.352650522824572,5.197475741414247,5.228859412543364,1201800.0
2001-03-07,5.256754791582532,5.256754791582532,5.108554339354607,5.204448906115127,661600.0
2001-03-08,5.195731447116416,5.2306022618834,5.125990150135185,5.195731447116416,771000.0
2001-03-09,5.10855245197272,5.1329621443849,5.0440419059002,5.057990159041766,1035400.0
2001-03-12,5.030096216785967,5.07368457164104,4.986507861930894,5.064966701138371,1068200.0
2001-03-13,5.0475291098348665,5.09983497657356,5.038811243676691,5.089373869736339,898200.0
2001-03-14,5.012660413881706,5.082401709651253,4.969072062456648,5.056248765306765,712000.0
2001-03-15,5.056247625756963,5.14342430895967,5.047530090457755,5.14342430895967,843600.0
2001-03-16,5.064964765963962,5.169576844157484,5.040555402988105,5.134706373128062,1811200.0
2001-03-19,5.125989638940212,5.253267534807123,5.075427328378478,5.253267534807123,1884400.0
2001-03-20,5.278022062870497,5.286862835833974,5.13656733467778,5.163090328075951,700400.0
2001-03-21,5.140105114303905,5.140105114303905,5.057000680191273,5.110046006262492,1154000.0
2001-03-22,5.065840746872898,5.065840746872898,4.889022568362473,4.995113542919511,2075800.0
2001-03-23,4.968591071470021,5.03047750373955,4.950909185499595,5.028709281417116,1465000.0
2001-03-26,5.03931786691948,5.065840525084066,4.996881546405362,5.0163316531112105,1040000.0
2001-03-27,4.982736830300843,5.057000486305652,4.927923283828276,5.012795937189788,1454800.0
2001-03-28,4.995114706735771,5.003955482819548,4.915546372965817,4.933228262387361,970600.0
2001-03-29,4.906705143479996,4.9155459187468455,4.844818704850177,4.862500592637835,910800.0
2001-03-30,4.897865490964207,4.986274612914797,4.880183599123283,4.919083491370089,1053400.0
2001-04-02,4.915546142350971,5.065841689501934,4.915546142350971,5.065841689501934,1341000.0
2001-04-03,5.0658398812254,5.083521763505756,4.977430807077473,5.000417355218092,1115600.0
2001-04-04,4.968592283272886,5.003955726584697,4.871342055343894,4.8890239456268025,1917000.0
2001-04-05,4.906706079299201,4.915546856252185,4.774092401480303,4.844819628866244,1945400.0
2001-04-06,4.835978262970092,4.835978262970092,4.747569155190946,4.823601041841648,893200.0
2001-04-09,4.843051828327168,4.860733721028976,4.800615488195258,4.834211050603289,918200.0
2001-04-10,4.844816063474357,4.880179819769481,4.774088888137884,4.818293414879902,1115800.0
2001-04-11,4.809456040751444,4.818296817441475,4.650319362298791,4.676842366876908,1456800.0
2001-04-12,4.632637808918729,4.676842366876908,4.544228693002372,4.676842366876908,1108400.0
2001-04-16,4.641475921798454,4.676839682770827,4.591966723887896,4.637939478250453,565600.0
2001-04-17,4.622026450681012,4.623794672696465,4.597272016972398,4.606112789795798,968800.0
2001-04-18,4.6326379702495,4.774092425740193,4.6326379702495,4.733424311943372,1189200.0
2001-04-19,4.747568807959922,4.798845911349416,4.694523144819736,4.79707768885268,565800.0
2001-04-20,4.782931116181572,4.786467560339569,4.738726575968234,4.765249569899339,308000.0
2001-04-23,4.740495948354811,4.756409613673461,4.678609509588276,4.678609509588276,348800.0
2001-04-24,4.669767722951752,4.7440313659372295,4.653854061079588,4.667999500826634,334200.0
2001-04-25,4.676842324943531,4.721046882505364,4.641478543992461,4.682146656008385,518600.0
2001-04-26,4.7086680973337405,4.793541082071363,4.70336376764971,4.756409088013544,931400.0
2001-04-27,4.774090973886128,4.790004637446063,4.712204541959042,4.756409088013544,719200.0
2001-04-30,4.790005927328561,4.790005927328561,4.570751360326476,4.676842366876908,786200.0
2001-05-01,4.641478827266673,4.641478827266673,4.570751598301987,4.632638050116349,758200.0
2001-05-02,4.641479692229615,4.641479692229615,4.530084328007906,4.561911334032613,1088200.0
2001-05-03,4.544226810014237,4.544226810014237,4.44874484250744,4.469963169926908,1207200.0
2001-05-04,4.446976521050524,4.517703715444702,4.438135748221452,4.464658403962535,1684200.0
2001-05-07,4.464657739925116,4.500021500489415,4.438135088128798,4.455816968410949,3844400.0
2001-05-08,4.473499245435367,4.508863011802029,4.455817699505906,4.500022238837299,1712000.0
2001-05-09,4.500024369337301,4.668001495971677,4.494719700694689,4.632638050116349,1845800.0
2001-05-10,4.705132021071223,4.786468224467392,4.694522687125173,4.774091005450925,1287800.0
2001-05-11,4.765251395853202,4.765251395853202,4.675074058793284,4.712205724918776,693600.0
2001-05-14,4.685683386879797,4.770556061625709,4.66623327244693,4.761715284476604,665200.0
2001-05-15,4.756408425539943,4.756408425539943,4.6998266684315295,4.7475676524619566,355600.0
2001-05-16,4.745802445091552,4.756411446975112,4.685684205661231,4.698061430734399,2725200.0
2001-05-17,4.73872985210807,4.7634846410744975,4.678611608874633,4.729889072854845,715000.0
2001-05-18,4.729886365859745,4.812990789941946,4.710436257929348,4.793541019265466,731400.0
2001-05-22,4.82890625518329,4.860733593762414,4.809456477249193,4.835979146980448,496800.0
2001-05-23,4.843049347713943,4.889022110289744,4.827135686158709,4.853658680253352,399000.0
2001-05-24,4.873110448424692,4.881951562502167,4.809456113336957,4.857196780339253,1161000.0
2001-05-25,4.866036542793144,4.889022758501737,4.735191126077182,4.774091005450925,637800.0
2001-05-28,4.777627355914036,4.827136231003892,4.777627355914036,4.793541019265466,283400.0
2001-05-29,4.800614680219285,4.899632790528322,4.800614680219285,4.87311012456658,401400.0
2001-05-30,4.87133963991624,4.87133963991624,4.793539900854437,4.800612451108311,321600.0
2001-05-31,4.844819551128714,5.012797008572312,4.81829688344131,4.945605890693266,1199600.0
2001-06-01,4.97743092662448,5.110044541031459,4.97743092662448,5.092362658326423,1269000.0
2001-06-04,5.118886444543179,5.175468208167538,5.101204559097088,5.171931763627537,1024200.0
2001-06-05,5.171932591117578,5.263878140345065,5.131264484162563,5.173700813670488,1756400.0
2001-06-06,5.180771803178717,5.216135569056921,5.164858142258912,5.198453686117818,1653400.0
2001-06-07,5.23381945605196,5.265646790078416,5.191383123101349,5.251501345761547,1088000.0
2001-06-08,5.255037789084779,5.2868651251412935,5.189615231416624,5.27625612554046,706600.0
2001-06-11,5.286864109443372,5.29570522179055,5.217905119405148,5.240891336999906,247200.0
2001-06-12,5.232048170732586,5.295702801524731,5.136566224544368,5.295702801524731,621000.0
2001-06-13,5.295706054211311,5.34875138761665,5.286864940474417,5.331069497396869,2537000.0
2001-06-14,5.304545604968268,5.348750151676336,5.262109280598993,5.269181832700242,1385000.0
2001-06-15,5.217904302580729,5.260340623442232,5.216136080388096,5.216136080388096,1539200.0
2001-06-18,5.216136080388096,5.260340623442232,5.198454195715661,5.216136080388096,520200.0
2001-06-19,5.233816820585627,5.240889370555712,5.180771178167776,5.207294168003614,681800.0
2001-06-20,5.189613422006394,5.2691813971515,5.180772311043227,5.216136080388096,920800.0
2001-06-21,5.216136683240828,5.242659344687875,5.17193213507777,5.214368460843833,634400.0
2001-06-22,5.216135569056921,5.224976341899539,5.1719310303361,5.198453686117818,673200.0
2001-06-25,5.161323593054089,5.198455254903285,5.099437152718128,5.173700813670488,519200.0
2001-06-26,5.223930629585435,5.229312207109566,5.157554988742749,5.202403292992686,509400.0
2001-06-27,5.200608701117226,5.200608701117226,5.085797165387883,5.103736553386935,932800.0
2001-06-28,5.121676208476637,5.21137281697651,5.1073247648032725,5.202403292992686,1069000.0
2001-06-29,5.202403292992686,5.218548709895895,5.121676208476637,5.202403292992686,788800.0
2001-07-03,5.193432384601314,5.238280676896091,5.157553613899365,5.238280676896091,706400.0
2001-07-04,5.20240375434848,5.20240375434848,5.1754948378452825,5.184464362624536,216200.0
2001-07-05,5.179082784623159,5.195227860792727,5.1575554461213375,5.184464362624536,380200.0
2001-07-06,5.166524099419034,5.1844634881169895,5.130645664188503,5.130645664188503,388600.0
2001-07-09,5.125264154936328,5.202403292992686,5.116294630952504,5.202403292992686,397000.0
2001-07-10,5.188052894398729,5.236489154865341,5.148586501888236,5.148586501888236,711400.0
2001-07-11,5.1396155986096925,5.202403292992686,5.130646074625868,5.202403292992686,537200.0
2001-07-12,5.229314760484498,5.292102485525543,5.193436304865026,5.270575138421401,1039400.0
2001-07-13,5.2562196514329775,5.301067943142015,5.22572279938422,5.292098421666332,419800.0
2001-07-16,5.256219449541234,5.381794798369305,5.256219449541234,5.372825277238142,596800.0
2001-07-17,5.34591992406759,5.4966103155745385,5.324392920804054,5.489434761875209,1456000.0
2001-07-18,5.44458247278334,5.453551993914502,5.345916029514057,5.372825277238142,723600.0
2001-07-19,5.381796194959398,5.381796194959398,5.297481511084575,5.336947893334737,480600.0
2001-07-20,5.293893564834908,5.345917416793515,5.293893564834908,5.336947893334737,270000.0
2001-07-23,5.336948596392413,5.426645211457832,5.336948596392413,5.3997362953712935,1064200.0
2001-07-24,5.399736474034669,5.419469497329482,5.381797081994931,5.408705998971816,672400.0
2001-07-25,5.408702449658634,5.426641829926144,5.381793550339978,5.381793550339978,712200.0
2001-07-26,5.354887956381524,5.399736263650774,5.342330485092603,5.363857480969202,893400.0
2001-07-27,5.365651485840114,5.3997362953712935,5.354887987838584,5.3997362953712935,315600.0
2001-07-30,5.399735503595508,5.426644415736331,5.381796114779832,5.390765638104979,384800.0
2001-07-31,5.390767275922273,5.408706670188278,5.354888829555752,5.376415828942567,1085200.0
2001-08-01,5.336948142208278,5.408705359720854,5.319008752288783,5.374620553090354,1089600.0
2001-08-02,5.381793550339978,5.405114505172088,5.365648142315742,5.381793550339978,862600.0
2001-08-03,5.374617661366886,5.390763069391125,5.363854170072467,5.381793550339978,630000.0
2001-08-07,5.381796114779832,5.406911053822549,5.336947813823334,5.390765638104979,891600.0
2001-08-08,5.365653213698319,5.390768164511264,5.327980787478901,5.329774419252218,1173600.0
2001-08-09,5.3638555458511314,5.4122917823472845,5.354886024499388,5.4122917823472845,801400.0
2001-08-10,5.392559247805414,5.42843802301894,5.392559247805414,5.414086581366601,477000.0
2001-08-13,5.405119791918213,5.435616665552399,5.405119791918213,5.417677609903921,540400.0
2001-08-14,5.41767563891841,5.444584554767041,5.331566629171191,5.345918073768156,582600.0
2001-08-15,5.3423309738361455,5.376415444119886,5.310040134901687,5.322597607339429,920600.0
2001-08-16,5.336951846756602,5.371036677046469,5.322600393292286,5.371036677046469,485000.0
2001-08-17,5.336948439708928,5.345917964085968,5.220342911980305,5.265191218196346,862800.0
2001-08-20,5.256221607302056,5.310039782678127,5.211373298904716,5.261603527489295,1954200.0
2001-08-21,5.265190652520745,5.297481484273535,5.198815015899408,5.218548378007311,533000.0
2001-08-22,5.216756037399155,5.304658694586615,5.204198563824589,5.263398326508612,2263800.0
2001-08-23,5.274159288373787,5.310038060320237,5.22034147261944,5.247250380496613,2715200.0
2001-08-24,5.281334996439238,5.281334996439238,5.229310813137945,5.238280676896091,3929400.0
2001-08-27,5.236488437028334,5.36385746505572,5.214961099050173,5.345918073768156,4661200.0
2001-08-28,5.345917341443217,5.417674896763568,5.29030554401879,5.349505287642312,2132600.0
2001-08-29,5.344126386815396,5.417677609903921,5.336950490823561,5.417677609903921,1324200.0
2001-08-30,5.396144986120943,5.426641829926144,5.311830343678428,5.381793550339978,931600.0
2001-08-31,5.336946713375369,5.381795005084405,5.265189515073972,5.292098421666332,965000.0
2001-09-04,5.265191900999772,5.345918657358243,5.265191900999772,5.310040213031856,471200.0
2001-09-05,5.2831303947820105,5.310039308986871,5.205991256473446,5.220342700193732,1722000.0
2001-09-06,5.202403327712964,5.259809102789539,5.186257910702002,5.195227434745688,825800.0
2001-09-07,5.202402854073257,5.211372377300335,5.139615164987573,5.153966607450125,440200.0
2001-09-10,5.1127059789193,5.20240257504069,5.0947665912619495,5.180875241418798,671400.0
2001-09-11,5.182668119160157,5.182668119160157,4.664222012633412,4.753918589799438,2341400.0
2001-09-13,4.933312982714071,5.155760508874788,4.933312982714071,5.125263651295031,1077400.0
2001-09-14,5.033771300498056,5.08579547417887,4.76288762407046,4.843614672138876,1232000.0
2001-09-17,4.753920580825463,4.996101509036451,4.709072273459185,4.960222726277256,1113000.0
2001-09-18,4.933315034604996,4.951254430436662,4.78262465708382,4.9153756387733285,803800.0
2001-09-19,4.906403840831011,4.915373363512214,4.529678071409432,4.646283577091851,1480000.0
2001-09-20,4.583496245097985,4.646283935201804,4.493799642711211,4.565557198352937,1489400.0
2001-09-21,4.215738836841526,4.52788286284996,4.0363456948482686,4.37539862372264,1601000.0
2001-09-24,4.5117373838542045,4.628342855937523,4.5117373838542045,4.585288543575925,961000.0
2001-09-25,4.73850020589378,4.915419030566834,4.6144747385012606,4.915419030566834,1003000.0
2001-09-26,4.926360263409923,5.033970529329388,4.926360263409923,4.931832095668828,2021200.0
2001-09-27,4.893529077447095,4.951893886088518,4.7786234039195055,4.951893886088518,554400.0
2001-09-28,4.979254656905994,5.1069279959576805,4.935481030115036,5.1069279959576805,4514600.0
2001-10-01,5.097806893188954,5.106926265224156,5.037618133264082,5.079567801236804,1310800.0
2001-10-02,5.072272015800921,5.079567791720812,4.997492052030771,5.04308960788485,471000.0
2001-10-03,5.039441487812883,5.125165111514518,4.975605190862807,5.050385151188662,1682000.0
2001-10-04,4.988372347265767,5.015730809376933,4.780447269881117,4.851579688828213,1488000.0
2001-10-05,4.851580756640615,4.930008620400861,4.743970480487969,4.858876185797817,1091000.0
2001-10-09,4.851581358652143,4.878939830179586,4.773153485160126,4.796864067715418,651000.0
2001-10-10,4.778623835685521,4.878938316116533,4.771328060005294,4.798686523042684,798600.0
2001-10-11,4.769505070202261,4.824222355104712,4.716612077466542,4.824222355104712,1263600.0
2001-10-12,4.769504106679192,4.769504106679192,4.669189626446013,4.740321699779296,385600.0
2001-10-15,4.652776912238011,4.687431169009647,4.6144747657258,4.632713866546761,509000.0
2001-10-16,4.676486669108091,4.696549711235562,4.577996098780743,4.596235196361913,818000.0
2001-10-17,4.618122130740164,4.678310913093152,4.577996391798797,4.587115767232148,893600.0
2001-10-18,4.630888132391767,4.630888132391767,4.5342215267900094,4.559756049344167,502800.0
2001-10-19,4.567051826006371,4.585290571898326,4.523277861796703,4.559756049344167,425400.0
2001-10-22,4.550635231407608,4.5561067142850895,4.452144365032918,4.523276425493527,593800.0
2001-10-23,4.550637221698389,4.56887596977588,4.395605427866962,4.441202993824334,860800.0
2001-10-24,4.422962204073715,4.57799393853511,4.395603744552689,4.541515760585951,1232200.0
2001-10-25,4.541516721932846,4.5779949076036965,4.523277629097421,4.5779949076036965,474800.0
2001-10-26,4.523278392900247,4.577995680646108,4.523278392900247,4.55793264035111,567200.0
2001-10-29,4.550636311792723,4.554283851949799,4.48679966264026,4.48679966264026,754000.0
2001-10-30,4.470384684564155,4.50503892648902,4.415667405543561,4.4229631818990125,685800.0
2001-10-31,4.4229631818990125,4.466736796386429,4.4047240888921495,4.4229631818990125,660400.0
2001-11-01,4.397427292141602,4.44120089300869,4.350005804231845,4.3992512356629385,1753200.0
2001-11-02,4.42296231555343,4.532396504277482,4.379188709640148,4.505038044066893,1125400.0
2001-11-05,4.550635340464487,4.641830434679152,4.526924421154934,4.641830434679152,1048800.0
2001-11-06,4.696547893001046,4.696547893001046,4.585289753922367,4.6509503406418125,577800.0
2001-11-07,4.63271334016265,4.660071814344576,4.559757293050221,4.587115767232148,615200.0
2001-11-08,4.585292532638921,4.650953159149126,4.570701320956869,4.605355579157468,933000.0
2001-11-09,4.607174929874123,4.696546055791948,4.561577395351872,4.696546055791948,915400.0
2001-11-12,4.723907499929831,4.754913856965414,4.6108257374813295,4.751265968400804,537000.0
2001-11-13,4.769503727368684,4.951893929928722,4.769503727368684,4.891705176999177,976600.0
2001-11-14,4.889883149214196,4.942776495664846,4.787744693166883,4.796864067715418,690800.0
2001-11-15,4.81510203696379,4.873466855321376,4.796862944256604,4.860699594790874,509600.0
2001-11-16,4.873466484356362,4.878938316116533,4.798686523042684,4.798686523042684,336800.0
2001-11-19,4.811457165474538,4.869822368306984,4.758564146131417,4.844287483354671,1635400.0
2001-11-20,4.855228646347201,4.920888900305254,4.796863473666336,4.906297694105487,3320000.0
2001-11-21,4.922713026937177,4.922713026937177,4.844285160252238,4.878939406716194,1127800.0
2001-11-22,4.915417717160574,4.915417717160574,4.869820151501875,4.911769828416242,265000.0
2001-11-23,4.909945884044076,4.911769828416242,4.880763469853053,4.911769828416242,241400.0
2001-11-26,4.940952237518662,4.98837374750069,4.889882838796059,4.97013465167963,1831000.0
2001-11-27,4.988372253434609,4.995667680848891,4.944598645303779,4.982900421962613,717600.0
2001-11-28,4.953721760327791,4.9701369192678575,4.842463538152223,4.844287483354671,336200.0
2001-11-29,4.897177206546101,5.023026548813657,4.871642340594513,4.98107653613666,289800.0
2001-11-30,4.981078084678137,5.013908388335396,4.937304462429068,5.013908388335396,503400.0
2001-12-03,4.979254137544773,5.061329896643066,4.970134763370218,5.061329896643066,626200.0
2001-12-04,5.08686406724039,5.1160464800183085,5.061329543030162,5.0832165265545015,1162200.0
2001-12-05,5.097808077520008,5.216361680928928,5.097808077520008,5.214537736521797,1401600.0
2001-12-06,5.234601511683937,5.260136041203353,5.132462697842525,5.137934531831776,978600.0
2001-12-07,5.143404455380835,5.179882291447733,5.136108679438409,5.14887593945591,811000.0
2001-12-10,5.1251664325654005,5.252839407255966,5.079568867058381,5.134285806514078,1082200.0
2001-12-11,5.134283533356842,5.161641990971983,5.08868598803772,5.097805705830542,458000.0
2001-12-12,5.139757284435229,5.139757284435229,5.070448794840226,5.108750928117842,902200.0
2001-12-13,5.123341413192916,5.1525238211636575,5.074095969286636,5.079567801236804,741600.0
2001-12-14,5.106924579080599,5.167113319133069,5.070446407220229,5.07227035060141,525400.0
2001-12-17,5.116046008194421,5.216360847263622,5.1069266354980245,5.189002381292665,860600.0
2001-12-18,5.225478987424271,5.3166740844050855,5.207239898451772,5.289315624887179,1945000.0
2001-12-19,5.289317946313665,5.344034889364173,5.234601003263157,5.302085209833328,680800.0
2001-12-20,5.316674875918571,5.360448487240303,5.252838228952061,5.353153059294217,3753000.0
2001-12-21,5.412364745918944,5.495632037029033,5.393860864235347,5.441970815439823,3220000.0
2001-12-24,5.430869281602317,5.532640113719331,5.416066245059257,5.532640113719331,578800.0
2001-12-27,5.527088339097808,5.567796595049846,5.504883611258038,5.551143137403063,604200.0
2001-12-28,5.551143690871167,5.593702374464115,5.536340655146132,5.564096303014046,332000.0
2001-12-31,5.577050127235072,5.5789005512193865,5.467877582686544,5.49563358951897,549200.0
2002-01-02,5.480830757631524,5.480830757631524,5.388311672514351,5.440122134303295,720200.0
2002-01-03,5.454923426738684,5.495632037029033,5.379057829474908,5.441970815439823,815200.0
2002-01-04,5.4438230881647325,5.5159878630196815,5.4438230881647325,5.464177400224255,375200.0
2002-01-07,5.458625250342161,5.50488478636201,5.436420517762444,5.477129135336551,865200.0
2002-01-08,5.484531408735953,5.484531408735953,5.329099313085497,5.347603201221468,1271800.0
2002-01-09,5.366105904073903,5.447522782129152,5.366105904073903,5.42161720328798,3416400.0
2002-01-10,5.449373138939476,5.477128788205831,5.3753576036528905,5.467876669828893,827200.0
2002-01-11,5.466027073610468,5.488231453778299,5.416066688834457,5.438271069002289,915800.0
2002-01-14,5.412366258772768,5.45862579944604,5.393862371917002,5.430870145628533,836600.0
2002-01-15,5.421617878232624,5.445673036370355,5.403114344812556,5.434570845731859,684600.0
2002-01-16,5.403113097597089,5.421616626745936,5.299491499116129,5.319845804698496,453200.0
2002-01-17,5.366104941035208,5.380907975031122,5.338349296409391,5.362404094303187,356000.0
2002-01-18,5.342050533782186,5.375357098009427,5.299491499116129,5.319845804698496,953600.0
2002-01-21,5.3476020962778295,5.3476020962778295,5.305043409411366,5.321696869999502,197400.0
2002-01-22,5.343902926959221,5.425319831742528,5.343902926959221,5.401265021634824,572000.0
2002-01-23,5.417912634542135,5.460471288797545,5.412361367622399,5.458620866490966,835600.0
2002-01-24,5.467876475551992,5.534490313770197,5.458624710436003,5.523388125044569,1323200.0
2002-01-25,5.5233896307562365,5.536342246622473,5.469728390244899,5.506736166661844,323200.0
2002-01-28,5.506734888002033,5.543742302893569,5.497482769579976,5.532640113719331,1169600.0
2002-01-29,5.532641398394316,5.540043094850629,5.477130086701213,5.506736166661844,1142600.0
2002-01-30,5.48082907231869,5.486379989842183,5.351302251810229,5.42531742655841,709800.0
2002-01-31,5.45677366171535,5.575197935708319,5.443821050863891,5.551143137403063,2237600.0
2002-02-01,5.549294560868398,5.701025800652669,5.532641097679168,5.662167955165996,3267400.0
2002-02-04,5.6436649984937,5.68992454766168,5.5696497904114,5.591854176369915,1438800.0
2002-02-05,5.560394707233184,5.560394707233184,5.491930808572026,5.514135182704016,746200.0
2002-02-06,5.5141383096696766,5.578901751323092,5.49748484316073,5.5400438980904605,1080600.0
2002-02-07,5.569647235418637,5.597402881600466,5.530789048418325,5.530789048418325,749000.0
2002-02-08,5.551146241004759,5.623311029199462,5.532642349614937,5.601106641877572,791800.0
2002-02-11,5.595553376972113,5.641812912515467,5.5807503397155305,5.641812912515467,253800.0
2002-02-12,5.632560802667554,5.632560802667554,5.534490466248003,5.549293502600744,626800.0
2002-02-13,5.560395691632244,5.562246115292864,5.50488439354252,5.549293502600744,743000.0
2002-02-14,5.52338898741405,5.551144640027735,5.488231639206171,5.504885101360837,301200.0
2002-02-15,5.486380170345521,5.5141358176727335,5.440120640489434,5.486380170345521,469800.0
2002-02-18,5.440122456715676,5.523389779428944,5.440122456715676,5.503035466558518,147400.0
2002-02-19,5.458624523018311,5.486380170345521,5.349452004323368,5.486380170345521,766400.0
2002-02-20,5.440119572253757,5.4586234511491645,5.38460828849967,5.408663084011206,544000.0
2002-02-21,5.408663414355882,5.495631544596404,5.375356500896292,5.4123642609474265,1967600.0
2002-02-22,5.421616719458655,5.47897879018403,5.37720761346405,5.392010648795584,1113600.0
2002-02-25,5.392012342115168,5.515987934299923,5.366107110382695,5.506736166661844,2322200.0
2002-02-26,5.515985849529727,5.556694458788984,5.46787589954381,5.475277593202649,741600.0
2002-02-27,5.493781423804241,5.567796595049846,5.466025778703661,5.551143137403063,1635200.0
2002-02-28,5.549294636058682,5.62886110505591,5.536342020720956,5.586302410965582,2013200.0
2002-03-01,5.680668687382723,5.760234758179379,5.680668687382723,5.747282150210903,3656400.0
2002-03-04,5.754685172181729,5.963778076853071,5.752834748768261,5.899014669110418,2223800.0
2002-03-05,5.865708339691078,5.899014903661262,5.841653187291719,5.884211868697116,1530800.0
2002-03-06,5.850906272905179,5.94897661635345,5.850906272905179,5.919370188593844,1280600.0
2002-03-07,5.939725911646812,5.958230155084619,5.813900232660924,5.828703274478814,3027000.0
2002-03-08,5.82870327085097,5.82870327085097,5.747286364437072,5.763939830588377,2069800.0
2002-03-11,5.763936841350863,5.800944603146123,5.752834653985154,5.773188958265765,2335400.0
2002-03-12,5.74543632931227,5.85460890239666,5.73618455990473,5.810199773962186,1625200.0
2002-03-13,5.826850180628252,5.921219661332604,5.812047145592208,5.865708368180488,1632200.0
2002-03-14,5.869407356761431,5.948974134953381,5.869407356761431,5.930469904739343,909000.0
2002-03-15,5.930474245040427,6.01189150584015,5.930474245040427,6.01189150584015,1644800.0
2002-03-18,6.00449045274872,6.008191301897227,5.930474881508184,5.948979127250718,487200.0
2002-03-19,5.984134069796212,6.074803077976036,5.976732374054073,6.0414961530009625,1153200.0
2002-03-20,6.032245501262166,6.039647199238555,5.941577171578094,5.9582306390925845,1277600.0
2002-03-21,5.967479513562147,6.00448727962534,5.947125206934169,5.976731278611839,667600.0
2002-03-22,5.976732913793996,6.115511545101278,5.967481146213101,6.1136614739309465,4239600.0
2002-03-25,6.115510185599228,6.148817106177885,6.078502417638002,6.097006654550847,1154000.0
2002-03-26,6.168357782947727,6.279144151355717,6.149580723745924,6.262244511554536,1517000.0
2002-03-27,6.2904142780283205,6.309191347562422,6.252859422660832,6.264126094160865,3395800.0
2002-03-28,6.243470286191039,6.312946296330737,6.093251595497415,6.093251595497415,1752600.0
2002-04-01,6.09325201957383,6.20591586636039,6.065085699727556,6.166483591615021,1069200.0
2002-04-02,6.164605829112377,6.219059612800922,6.132683953971561,6.185260317380871,926600.0
2002-04-03,6.185260366656602,6.192771480431836,6.102640264026734,6.112028798096159,691200.0
2002-04-04,6.093252481412344,6.093252481412344,6.057575044729654,6.063208738905477,656600.0
2002-04-05,6.055697038299877,6.177750133343452,6.055697038299877,6.168360882725289,1197000.0
2002-04-08,6.102637761231869,6.215301556458112,6.102637761231869,6.158969658844991,1351000.0
2002-04-09,6.196527875843676,6.196527875843676,6.09137441765857,6.155217460788933,958000.0
2002-04-10,6.140193507655925,6.429364865536198,6.140193507655925,6.39181002279996,3840200.0
2002-04-11,6.391812251417885,6.459410848652746,6.294169912778564,6.356134816044321,4028400.0
2002-04-12,6.365525579330821,6.403079727782759,6.198406467002048,6.22093981563257,760200.0
2002-04-15,6.230324820595598,6.290412283612751,6.112027314399741,6.234080376571553,1172800.0
2002-04-16,6.2660006364568765,6.382420706251244,6.234079489651264,6.382420706251244,1475400.0
2002-04-17,6.382420260051131,6.421852514983309,6.327965784402554,6.32984320384265,3743200.0
2002-04-18,6.327968462595898,6.391811495063126,6.271636543665805,6.38430038152599,1095400.0
2002-04-19,6.401201784803717,6.600242050342986,6.389935111407355,6.534520863313324,2750400.0
2002-04-22,6.573950972339461,6.590850618697112,6.534518702937999,6.558929462409978,2018400.0
2002-04-23,6.572073670153042,6.572073670153042,6.393688670131908,6.515741753382996,1111600.0
2002-04-24,6.487575685614363,6.487575685614363,6.365523313982364,6.38430038152599,2336800.0
2002-04-25,6.346743747142325,6.382421168271218,6.200280655810267,6.271634781769043,1092200.0
2002-04-26,6.254739241923252,6.262249641977624,6.1139090336362045,6.140197224575203,2405000.0
2002-04-29,6.113904427274069,6.187135965801022,6.055694393837778,6.158969658844991,883200.0
2002-04-30,6.145826172412805,6.290411844037611,6.145826172412805,6.271634781769043,4746400.0
2002-05-01,6.252857733846321,6.312945199685756,6.234080669383658,6.312945199685756,2167600.0
2002-05-02,6.286657741075125,6.333601123893456,6.224692848230498,6.333601123893456,1277600.0
2002-05-03,6.299803178234368,6.299803178234368,6.200283414591974,6.200283414591974,975000.0
2002-05-06,6.170241942737895,6.196530137805498,6.104520738769293,6.17775306027138,880000.0
2002-05-07,6.187136010588385,6.277267190681607,6.1232930018183165,6.196524540875377,558400.0
2002-05-08,6.207791348852277,6.27163435908121,6.185258016089857,6.215301743474122,1828400.0
2002-05-09,6.215305339671193,6.215305339671193,6.0838644039997085,6.0876192453337135,572000.0
2002-05-10,6.091373054261443,6.106395280482404,5.971198109690437,5.971198109690437,1784600.0
2002-05-13,5.973074843942101,6.0575727027682245,5.963686312344595,6.055695282968342,928200.0
2002-05-14,6.093250405958568,6.24910204328397,6.093250405958568,6.24910204328397,792200.0
2002-05-15,6.224695070494492,6.275393311694677,6.192773186306096,6.21155097591675,1505200.0
2002-05-16,6.196528399191911,6.222816586883611,6.16836207449401,6.189017283765885,2653000.0
2002-05-17,6.162727584493216,6.173994254868789,6.0406744958050895,6.097007131383743,3806400.0
2002-05-21,6.1045162068221375,6.11202731877943,6.01814056821047,6.0538179918580735,1066600.0
2002-05-22,6.035039409970013,6.0538171873678674,5.943030449617424,5.956174535646438,2444800.0
2002-05-23,5.943033899413336,6.10264151844886,5.914867933265818,6.100764097768757,725200.0
2002-05-24,6.081984800688247,6.081984800688247,6.014386212183906,6.029408439095628,242400.0
2002-05-27,6.055695282968342,6.0707175065635886,6.033162663874518,6.055695282968342,167800.0
2002-05-28,6.080106246088559,6.121415929790103,6.048184378006519,6.083861802115803,1088000.0
2002-05-29,6.068842105011884,6.074475083248731,5.954300105533544,5.954300105533544,580400.0
2002-05-30,5.9618095764519214,6.097006747243889,5.958054019896682,5.971198109690437,874400.0
2002-05-31,6.018145036032997,6.17775306027138,6.008756497265938,6.17775306027138,1518400.0
2002-06-03,6.14958598179878,6.157097098421255,6.0556991729163565,6.123297789919622,919800.0
2002-06-04,6.11390683556796,6.151460971236813,6.097007187997286,6.151460971236813,485000.0
2002-06-05,6.140198386881025,6.164609161502127,6.093254975232545,6.164609161502127,390200.0
2002-06-06,6.164604381764045,6.290412283612751,6.149582157860227,6.234080376571553,773200.0
2002-06-07,6.196527518822575,6.290414299410797,6.147706708088388,6.260370558274537,684800.0
2002-06-10,6.260373204240932,6.269761743007992,6.17775306027138,6.17775306027138,1217400.0
2002-06-11,6.215303325007681,6.2246925741973405,5.976831222982634,5.989975312289183,906200.0
2002-06-12,6.008753510581106,6.072596545282999,5.999364976480671,6.001242396781063,1963600.0
2002-06-13,6.001243479975843,6.03316536123815,5.984344187174744,5.999366059336586,1251800.0
2002-06-14,5.984342827192734,5.984342827192734,5.879189387806981,5.879189387806981,560800.0
2002-06-17,5.888575540004019,5.980584488047902,5.8716759007562205,5.948662987040886,2385200.0
2002-06-18,5.94303407071408,6.018143435322295,5.924256640024601,6.008754899052406,1987800.0
2002-06-19,5.9693192750605535,5.999363004084082,5.897965150017545,5.899842927850203,819000.0
2002-06-20,5.897969070971498,5.899846850052499,5.792815949483633,5.820981919399165,1032400.0
2002-06-21,5.774036303938282,5.783424837595415,5.44731039020558,5.44731039020558,2737000.0
2002-06-24,5.511154679487938,5.708316796475114,5.511154679487938,5.708316796475114,1714800.0
2002-06-25,5.76555018576277,5.878113904050148,5.7617347440460165,5.790352558345549,1046200.0
2002-06-26,5.744565851604059,5.935351827530913,5.704500607433828,5.906733640025588,1549000.0
2002-06-27,5.927718827862453,5.99830978256446,5.85712823705573,5.85712823705573,1211000.0
2002-06-28,5.88574551030472,5.962059803004122,5.694959596608587,5.780813039434696,1275000.0
2002-07-02,5.7712747730610205,5.7712747730610205,5.685420953192899,5.757919815280493,615000.0
2002-07-03,5.761734969687511,5.7808132707041775,5.694959824443383,5.717853931221489,822400.0
2002-07-04,5.721670513506808,5.73693337472872,5.694960597342292,5.704499749145244,298000.0
2002-07-05,5.727392684889977,5.771273353632329,5.714037730394062,5.723576879635368,265800.0
2002-07-08,5.72357804243908,5.849496730261116,5.72357804243908,5.83804967606692,1032800.0
2002-07-09,5.838050847922013,5.925812220852426,5.7998935077550895,5.7998935077550895,861800.0
2002-07-10,5.866667793949578,5.9143642800792495,5.780813973358045,5.8246950171577785,995800.0
2002-07-11,5.78081412570345,5.885746616291264,5.771274973784247,5.872391658046253,934600.0
2002-07-12,5.838049902877917,5.876206872972753,5.752196083347753,5.792261320426932,2582600.0
2002-07-15,5.7331160288766725,5.790352016010157,5.723576879635368,5.723576879635368,1321000.0
2002-07-16,5.752196374973828,5.95252184273525,5.723578554978001,5.904825354777101,1733600.0
2002-07-17,5.857132774156877,5.971604130504892,5.857132774156877,5.942986291417888,1413000.0
2002-07-18,5.878115758275403,5.925812251785351,5.773183618111662,5.775091521519504,775000.0
2002-07-19,5.83423571534858,5.83423571534858,5.637726009401776,5.7140406985547845,655200.0
2002-07-22,5.641541439724601,5.714040316797195,5.6281864791836975,5.712132413306297,1614400.0
2002-07-23,5.67015684187317,5.7426556879725545,5.580487599482065,5.628184074691314,2571600.0
2002-07-24,5.4946349185898224,5.893377561731627,5.439307185294446,5.876206798044542,3889400.0
2002-07-25,5.838050370671097,5.895286012347199,5.736933682221627,5.809432549833047,1217400.0
2002-07-26,5.8189715308943,5.904825354777101,5.733117707011502,5.904825354777101,1494400.0
2002-07-29,5.920092165706512,5.983051557256147,5.893381867182482,5.942986291417888,5533400.0
2002-07-30,5.923904429864557,6.007850361487499,5.895286606144005,5.990679594476093,3193600.0
2002-07-31,5.950611203450367,6.038372526270833,5.929624641951928,6.028833378623446,2804600.0
2002-08-01,6.009758264921586,6.074625526099036,5.965877577623714,5.990679594476093,1616400.0
2002-08-02,5.990678108969684,6.066992407932649,5.939165820708951,6.066992407932649,327400.0
2002-08-06,6.028837748187759,6.076534248784347,5.866669573380277,6.034561095366281,2483400.0
2002-08-07,6.038374815684276,6.0574534821077695,5.962060513885599,6.021204052292662,1702000.0
2002-08-08,6.021203007006452,6.200541858021429,6.009755954697693,6.200541858021429,2996800.0
2002-08-09,6.12422655470151,6.198633660433873,6.105148257512936,6.187186245446497,609400.0
2002-08-12,6.12422901688149,6.152847201960367,6.049822609025221,6.049822609025221,352800.0
2002-08-13,6.059364301711333,6.101337096929671,5.904827720698552,5.912458972603945,1079000.0
2002-08-14,5.918180680296184,5.962061364604793,5.847589713625311,5.914364873687954,1229200.0
2002-08-15,5.9143637610778645,5.948705286300916,5.838049462746239,5.866667279133688,1105400.0
2002-08-16,5.855223521996372,5.855223521996372,5.708318187562032,5.74265973212024,962400.0
2002-08-19,5.742661522354505,5.815160078215148,5.687333380230237,5.75220068152978,708600.0
2002-08-20,5.767463554547579,5.834238760461295,5.731214458565056,5.75220068152978,1017200.0
2002-08-21,5.775089364863159,5.851403653201103,5.578579753984624,5.685419757657747,3057800.0
2002-08-22,5.683513227200553,5.790353249828744,5.668250002929802,5.761735432111676,1007200.0
2002-08-23,5.704499776051504,5.742657111233915,5.66634280476441,5.679697762909658,859400.0
2002-08-26,5.685419554879712,5.742655542013195,5.685419554879712,5.723576879635368,371400.0
2002-08-27,5.725484377835595,5.7521942849407335,5.570947914891986,5.570947914891986,444800.0
2002-08-28,5.570945895659555,5.666338802339375,5.551867241544579,5.639628541020384,347400.0
2002-08-29,5.607200870215716,5.61292458167401,5.492729552213414,5.593845907375145,2036800.0
2002-08-30,5.553778360704807,5.719761910702387,5.553778360704807,5.61673770103066,1249400.0
2002-09-03,5.561411703224389,5.570951221348946,5.456479551122109,5.494636531934116,1482800.0
2002-09-04,5.504174815632139,5.60910694420119,5.475556995467427,5.60910694420119,1485800.0
2002-09-05,5.557595094911383,5.643448926180524,5.513714409549535,5.643448926180524,1138000.0
2002-09-06,5.643448652214462,5.666343127406586,5.504174989490442,5.523253658167989,1790800.0
2002-09-09,5.532790661594955,5.654893511473345,5.523251512908904,5.611012845285199,1096600.0
2002-09-10,5.647264280351022,5.685421252605529,5.561410455961562,5.60910694420119,1521400.0
2002-09-11,5.609106801990792,5.683513569206963,5.599567650142848,5.679697762909658,688200.0
2002-09-12,5.675883323006011,5.68542247715038,5.618647670348986,5.647265496677498,1053200.0
2002-09-13,5.647264382368104,5.818971670353569,5.628185713948535,5.725486595382542,2242400.0
2002-09-16,5.7140380906012025,5.799891530870715,5.704498576863318,5.75028715111944,956800.0
2002-09-17,5.778907965997597,5.817064946678694,5.685422508174702,5.7140406985547845,626200.0
2002-09-18,5.656801413989594,5.694958736524191,5.611012845285199,5.611012845285199,1140600.0
2002-09-19,5.612922685112923,5.612922685112923,5.446938747861501,5.450754554211033,1273200.0
2002-09-20,5.439307768491988,5.485096355268528,5.351546037582114,5.353453940851387,2115400.0
2002-09-23,5.353453527076665,5.353453527076665,5.113063192158378,5.151220526803939,1063400.0
2002-09-24,5.137626188101954,5.477544735165891,5.067699968437476,5.343519604302916,1289400.0
2002-09-25,5.374598201641272,5.53775914479375,5.318268660811131,5.529989399652279,2295800.0
2002-09-26,5.559123833127616,5.698975867555847,5.529987668450225,5.691206124846749,921800.0
2002-09-27,5.681494117131567,5.73005389591047,5.555238766402763,5.605740980790627,555400.0
2002-09-30,5.555240113780725,5.817463056883165,5.438696542348329,5.720343475769803,813200.0
2002-10-01,5.720341613257316,5.720341613257316,5.516390337035614,5.710629436019133,989800.0
2002-10-02,5.632933418305054,5.735880265875057,5.54552568258697,5.671781383175679,1528000.0
2002-10-03,5.654300340125677,5.71062948668014,5.594085952159794,5.629049049564066,2298400.0
2002-10-04,5.64458686355195,5.671780583319085,5.526101291320974,5.564948880231511,2746600.0
2002-10-07,5.526100903372307,5.6232204245529696,5.479483207181807,5.528042967772138,4662000.0
2002-10-08,5.555238437137148,5.677608909394985,5.535814452680528,5.667897102407519,1684600.0
2002-10-09,5.545527819832878,5.617396471397213,5.440638867028636,5.450350676748397,3068200.0
2002-10-10,5.444521851549458,5.516390107716013,5.438694545448793,5.483369447442236,1151400.0
2002-10-11,5.594085446936372,5.679550747263484,5.557180287881962,5.617394299928004,919000.0
2002-10-15,5.73005489490993,5.9340058531462185,5.73005489490993,5.875734256644928,3717200.0
2002-10-16,5.809689846373438,5.943714892082478,5.751418280664244,5.943714892082478,1440400.0
2002-10-17,6.099106855605909,6.099106855605909,5.908752651811049,5.92623419812707,1890600.0
2002-10-18,5.877676750317441,6.019471241549782,5.821347218728775,6.019471241549782,1229200.0
2002-10-21,6.001989231132083,6.021413218837587,5.943717638497323,5.998104359494632,892000.0
2002-10-22,5.963143407686631,6.040839011238386,5.9242954206698215,5.968970346401849,1295200.0
2002-10-23,5.926232620283254,5.982561744151681,5.926232620283254,5.935944423214575,861800.0
2002-10-24,5.9728505180207705,6.031122082199077,5.937887431321159,5.974792952890923,744000.0
2002-10-25,5.99227538790924,6.137954690514093,5.986448082431661,6.116588274244593,2618400.0
2002-10-28,6.114647227793914,6.128243906514606,5.976737634504939,6.017527670667016,1021000.0
2002-10-29,5.963139371623576,6.0408349225882425,5.807747899212631,5.807747899212631,867000.0
2002-10-30,5.836884577973244,5.895156527977711,5.827172771546668,5.856308561308067,621800.0
2002-10-31,5.893210659431554,5.893210659431554,5.708683480971887,5.708683480971887,966600.0
2002-11-01,5.7339366543413375,5.885442871197631,5.730051784554875,5.866019263228467,1052600.0
2002-11-04,5.961197884258149,5.961197884258149,5.875732579368826,5.92234991735891,1743800.0
2002-11-05,5.879615299346147,5.935944423214575,5.856306453636827,5.935944423214575,937400.0
2002-11-06,5.937890341582012,5.980623188706329,5.836885901719492,5.980623188706329,732000.0
2002-11-07,5.980624025475554,6.069973862906269,5.935948736278394,6.068031426812323,646600.0
2002-11-08,6.068032172974205,6.130188653696414,5.953431022711941,6.02141481243255,538400.0
2002-11-11,5.99810506562327,5.99810506562327,5.866022748736269,5.90681279428627,406200.0
2002-11-12,5.949541740747965,5.959253915214121,5.866019263228467,5.866019263228467,600200.0
2002-11-13,5.8485368136471125,5.8640759199041534,5.786380388618948,5.817458601133031,1109800.0
2002-11-14,5.846599077594475,5.9184673628586895,5.8291175226963015,5.916524926705357,1468200.0
2002-11-15,5.914582680208589,6.08939785336393,5.885446509281198,6.068031426812323,1318400.0
2002-11-18,6.0544304497478985,6.15737726680788,6.0544304497478985,6.1282411165490736,857400.0
2002-11-19,6.099110354954161,6.192345075145023,6.085513671236558,6.180690827741627,766000.0
2002-11-20,6.118531033031295,6.332193725101041,6.118531033031295,6.273922149169591,1262200.0
2002-11-21,6.293346151599696,6.312769762174935,6.268094865081287,6.306942827195012,698800.0
2002-11-22,6.306943380118425,6.31277031560919,6.235074384570212,6.237017190376009,446000.0
2002-11-25,6.215649831487963,6.273921400465523,6.205938026818903,6.215649831487963,442200.0
2002-11-26,6.215649520368053,6.215649520368053,6.132126670661054,6.163204888624367,349400.0
2002-11-27,6.184571611969052,6.225361636157023,6.157378262510403,6.215649831487963,508600.0
2002-11-28,6.202056030984353,6.215652712014801,6.186516914023587,6.194286287263083,214800.0
2002-11-29,6.186517402187314,6.202056520374236,6.023356475983734,6.023356475983734,546400.0
2002-12-02,6.1185306226357685,6.13018486294403,6.033065329251398,6.060259050612838,1217200.0
2002-12-03,6.050546275478059,6.110760276666748,6.035007166446088,6.102990907391555,1371600.0
2002-12-04,6.077742746135372,6.077742746135372,5.906812098905041,5.998104359494632,1217000.0
2002-12-05,6.048605898381869,6.048605898381869,5.842712541039285,5.858251655357938,1140000.0
2002-12-06,5.854367874339866,5.978681182520035,5.836886321165808,5.953429885498939,1716400.0
2002-12-09,5.992275177783836,6.050546748589773,5.934003236496286,5.934003236496286,1609000.0
2002-12-10,5.972851616104157,6.040835367131752,5.953427634313183,5.982563421758827,1521800.0
2002-12-11,6.021409237041333,6.062199250815974,5.984503721853677,6.01169743485161,670000.0
2002-12-12,6.0796827208285045,6.188456866382042,6.040835129257919,6.176802255477406,1813600.0
2002-12-13,6.167090677508486,6.248670733958037,6.128242714024439,6.227305057956921,926400.0
2002-12-16,6.2778072807134695,6.390466307699951,6.266152668657286,6.390466307699951,920400.0
2002-12-17,6.367156958883249,6.376869505888169,6.34190641136771,6.357445152841633,1699000.0
2002-12-18,6.35744837569425,6.361333248272959,6.326370136028257,6.361333248272959,1155000.0
2002-12-19,6.34190488755467,6.359386430614489,6.297229256763811,6.3185956694994925,1303200.0
2002-12-20,6.387687722429557,6.387687722429557,6.287016457317693,6.287016457317693,2378000.0
2002-12-23,6.320572890165454,6.437035692049528,6.296885381095733,6.417295787407942,900800.0
2002-12-24,6.415320857494256,6.433086391527325,6.415320857494256,6.427164797849706,127200.0
2002-12-27,6.437033331487929,6.462694821611335,6.360049614117804,6.360049614117804,291400.0
2002-12-30,6.381765555871464,6.4153222647391495,6.375843207894525,6.405452688778087,423600.0
2002-12-31,6.407425889292959,6.439008982130496,6.375842796455421,6.375842796455421,222400.0
2003-01-02,6.395580731633466,6.494277960498179,6.395580731633466,6.482434021954378,630600.0
2003-01-03,6.482435233920191,6.482435233920191,6.444930551019704,6.454800125151386,292400.0
2003-01-06,6.458746674169484,6.553495920237977,6.458746674169484,6.533756023348662,1040400.0
2003-01-07,6.533758216832769,6.6008723827875615,6.514019066316788,6.525863008426572,2940200.0
2003-01-08,6.529806428057274,6.529806428057274,6.41136934868876,6.42518689499845,2919200.0
2003-01-09,6.427165708281893,6.490331893124932,6.4251913414428685,6.480462317930766,1974600.0
2003-01-10,6.466645834953456,6.5416559830092345,6.444933064595696,6.514020863462509,1005600.0
2003-01-13,6.527833298391855,6.553494783396401,6.466640758150221,6.474536715536226,2653600.0
2003-01-14,6.456773738777627,6.514018322941717,6.442956184393224,6.454800125151386,2475800.0
2003-01-15,6.490329897873844,6.514017021658029,6.437033304609358,6.490329897873844,1901800.0
2003-01-16,6.490329979079785,6.547573799524454,6.470590081512574,6.484407633309573,2178600.0
2003-01-17,6.484408599112611,6.484408599112611,6.375841781823095,6.407424869634595,1871000.0
2003-01-20,6.409398281554465,6.5140171031603415,6.407423915297694,6.484407633309573,778800.0
2003-01-21,6.5159931443425805,6.563368163156206,6.385712783855586,6.405452688778087,1955600.0
2003-01-22,6.375841478511429,6.450851590870435,6.360050311857002,6.38768541825238,1718200.0
2003-01-23,6.385712616213496,6.385712616213496,6.219901560719551,6.3245207950611375,2023400.0
2003-01-24,6.314651035447869,6.364000044963284,6.219901750418688,6.219901750418688,1665000.0
2003-01-27,6.217924541836129,6.257403578416039,6.160679976445258,6.168575934361239,1043200.0
2003-01-28,6.217925737444759,6.346232442750816,6.217925737444759,6.2830658967770345,2383000.0
2003-01-29,6.223846078414787,6.344256416278526,6.217924110388713,6.267272714439417,7058600.0
2003-01-30,6.249507186861166,6.3501780078046295,6.249507186861166,6.267272714439417,609200.0
2003-01-31,6.237667995533545,6.356104803496252,6.237667995533545,6.269251094123569,615200.0
2003-02-03,6.296882606762083,6.306752554734292,6.206081344417874,6.296882606762083,897200.0
2003-02-04,6.2968849156265305,6.316624442308776,6.227796760488747,6.316624442308776,2008000.0
2003-02-05,6.314648844257397,6.314648844257397,6.15870741382125,6.17055097621512,410200.0
2003-02-06,6.160680970313791,6.202134003060085,6.14883740802916,6.202134003060085,653200.0
2003-02-07,6.219900564705613,6.269249188313402,6.182395505343661,6.182395505343661,636600.0
2003-02-10,6.162655689238207,6.188317183141082,6.129098611711441,6.174499629424196,233600.0
2003-02-11,6.174501386336527,6.265302694598727,6.174501386336527,6.227797626338153,2194600.0
2003-02-12,6.257403944373304,6.338335635245324,6.233716445740022,6.296882606762083,523800.0
2003-02-13,6.314648030739073,6.314648030739073,6.217924801233224,6.217924801233224,1316600.0
2003-02-14,6.237668647746963,6.312678420616268,6.227798693092929,6.25148620776234,599200.0
2003-02-17,6.217927332267736,6.411373870022692,6.217927332267736,6.375842796455421,447400.0
2003-02-18,6.356101883454119,6.494278158681405,6.356101883454119,6.411372092344984,2633400.0
2003-02-19,6.415318756490886,6.425188327054723,6.37781408714831,6.423214714141943,849400.0
2003-02-20,6.444930586472789,6.444930586472789,6.3462333386125644,6.403477170091311,630400.0
2003-02-21,6.403478656228394,6.411374618609788,6.316625329034323,6.346234811464338,887800.0
2003-02-24,6.328469097647706,6.344260268973507,6.223849857987834,6.255432953639833,516400.0
2003-02-25,6.221874610722295,6.346233354171127,6.186343541165486,6.32649345275054,2787000.0
2003-02-26,6.314651562854224,6.36400057649132,6.27517287904486,6.277146493210138,743800.0
2003-02-27,6.2968863881368575,6.435062354224355,6.2968863881368575,6.385713714228768,3105000.0
2003-02-28,6.41532074555406,6.462695753149009,6.371893718008708,6.41532074555406,1518800.0
2003-03-03,6.435059295951457,6.444929621660076,6.2001601522888565,6.23766520628123,797600.0
2003-03-04,6.215951622504342,6.267274228294,6.194238110997161,6.259378269018639,615600.0
2003-03-05,6.261351442082784,6.306752448993702,6.180419752567686,6.217924801233224,580200.0
2003-03-06,6.219900785957277,6.247535895680624,6.198187270317429,6.208057221290146,1691200.0
2003-03-07,6.1626569855435696,6.360051888663981,6.1626569855435696,6.348207945986637,1883600.0
2003-03-10,6.328468384218218,6.352155515036788,6.283067359899005,6.316624442308776,711400.0
2003-03-11,6.354129128854873,6.373869032037275,6.279119379262524,6.316624442308776,927000.0
2003-03-12,6.2968875370031085,6.2968875370031085,6.237669308804144,6.245564896863861,454600.0
2003-03-13,6.31662407420442,6.391634195925673,6.249509913295988,6.330441629126721,4685200.0
2003-03-14,6.346229697847085,6.346229697847085,6.223845015051164,6.253454097122786,822200.0
2003-03-17,6.217927185397702,6.330441998036302,6.210031224124741,6.316624442308776,724400.0
2003-03-18,6.346233920582224,6.360051476309749,6.2968849156265305,6.316624442308776,988400.0
2003-03-19,6.354126214195137,6.464667362310045,6.350178235369609,6.423214714141943,1502400.0
2003-03-20,6.442953638992145,6.539677234470862,6.425188111373603,6.474536715536226,1707400.0
2003-03-21,6.514019132297526,6.527836688398737,6.466644116378853,6.494279981581607,2563400.0
2003-03-24,6.415319874324578,6.504147530876785,6.409398281554465,6.484407633309573,1349600.0
2003-03-25,6.558619981022513,6.578676616347907,6.458335274172358,6.47839190949775,1440400.0
2003-03-26,6.468360173756749,6.5465820813471804,6.454320383425707,6.480394607659581,766600.0
2003-03-27,6.480396674150307,6.5185045793278,6.448305605287304,6.492430346779288,493800.0
2003-03-28,6.4884213645139335,6.504467287676209,6.448308086831702,6.49644432609507,600000.0
2003-03-31,6.45031096235499,6.492430346779288,6.448305605287304,6.492430346779288,194000.0
2003-04-01,6.466357125155021,6.592715283231305,6.462345645755723,6.540567581263365,1932800.0
2003-04-02,6.592714894255144,6.628817441607274,6.554606989877414,6.594721016392161,1895200.0
2003-04-03,6.58067932684757,6.60073595177355,6.562628058369709,6.578673205288254,708000.0
2003-04-04,6.588705590539847,6.644865552247858,6.580683394677278,6.6107683506631725,1197800.0
2003-04-07,6.632830954544896,6.678961831392622,6.568648798486176,6.598734518875049,2129800.0
2003-04-08,6.59873401358272,6.632830446641663,6.568648295497636,6.592716410898747,441800.0
2003-04-09,6.614781214357761,6.638849337201662,6.598736054165769,6.620798053790779,1136000.0
2003-04-10,6.616785019606881,6.693000842764869,6.6107674171700985,6.690995485360316,2082200.0
2003-04-11,6.697012472607322,6.839416569976885,6.697012472607322,6.759189265102232,3347600.0
2003-04-14,6.79328702303986,6.849446989032868,6.773230384185611,6.835407188812549,1681200.0
2003-04-15,6.835407188812549,6.869503627887118,6.809332946212642,6.835407188812549,1897200.0
2003-04-16,6.811334787411935,6.8434258520773925,6.779243722746477,6.81735238805075,1204000.0
2003-04-17,6.791281752464067,6.8775266778466575,6.785264913752823,6.873515197001916,1475200.0
2003-04-21,6.877526132202123,6.877526132202123,6.803314890129738,6.8594748523887965,828400.0
2003-04-22,6.859477488941077,6.939704834972358,6.841426202189443,6.915636707674171,1772600.0
2003-04-23,6.939701577844015,7.064055168262264,6.923656422213292,7.050015370168528,2160400.0
2003-04-24,7.050016272667127,7.054026988254524,6.965776708209281,6.979816508100304,1740000.0
2003-04-25,6.987840041756941,6.987840041756941,6.9076119514280485,6.959760439675361,566800.0
2003-04-28,6.943713674576584,6.985833837709342,6.903599634270552,6.923657036979408,706400.0
2003-04-29,6.933684763135543,6.969787319814012,6.907610524398511,6.919644964995206,1530200.0
2003-04-30,6.903598118057516,6.99987209969235,6.8755185255438205,6.99987209969235,1045400.0
2003-05-01,6.99987294733913,6.99987294733913,6.929673192442565,6.939701510253045,615000.0
2003-05-02,6.959757622002251,6.999871650926446,6.909615277124874,6.949729306049068,1319800.0
2003-05-05,6.971791049522257,6.997865282171246,6.939699980535592,6.97580252878452,883800.0
2003-05-06,6.969787289285399,7.017924286349715,6.9637704515692125,7.009901325987061,1948200.0
2003-05-07,6.997863499659013,7.009897934380362,6.9196415867483525,6.929669899793856,1393200.0
2003-05-08,6.929675028214764,6.977812037613509,6.919646707747637,6.96577759398587,1187600.0
2003-05-09,6.939700140635784,7.094138652794357,6.939700140635784,7.043996308526436,994800.0
2003-05-12,7.019927758685494,7.170354782085897,7.019927758685494,7.124223920056475,786400.0
2003-05-13,7.102162456267643,7.230526750443926,7.090128016771788,7.210470116395712,1612000.0
2003-05-14,7.208461696239133,7.218490775178034,7.136257377613636,7.208461696239133,669000.0
2003-05-15,7.196433070101875,7.200444551467063,7.126233293878846,7.126233293878846,1861800.0
2003-05-16,7.126230085343324,7.184395391282266,7.102161973100534,7.1703555953813485,536800.0
2003-05-20,7.152306228433213,7.250585591075866,7.144283267174282,7.250585591075866,1202200.0
2003-05-21,7.22049766684931,7.230525982808752,7.180383637900076,7.228520625661449,405600.0
2003-05-22,7.228521238416536,7.236544197908774,7.140270214224971,7.142276336653796,670400.0
2003-05-23,7.1422768748442245,7.190413105201796,7.114197279617043,7.116202637085448,858400.0
2003-05-26,7.112191977328006,7.156317497838025,7.1021636586061865,7.128237899372259,141800.0
2003-05-27,7.08611871082628,7.256602429464216,7.080101107326233,7.250585591075866,1134800.0
2003-05-28,7.262619697791472,7.262619697791472,7.204454372888452,7.220500296356214,1261400.0
2003-05-29,7.232534419172973,7.258607895987641,6.969788172343686,7.035976456054096,3335600.0
2003-05-30,7.031966001228727,7.096148171401764,6.933686622775864,6.969789189137176,1770400.0
2003-06-02,6.99385416547875,7.027951358419903,6.959757737649072,7.027951358419903,3920800.0
2003-06-03,7.0199296438845735,7.029957961782086,6.991850047726893,7.009901325987061,2643000.0
2003-06-04,7.019928846802235,7.037980123012758,7.00388292789887,7.021934204109393,2563800.0
2003-06-05,7.013915263093264,7.019932102917106,6.979818052163775,6.983829533750296,3028000.0
2003-06-06,6.999874484839808,7.050016850017423,6.959760439675361,6.959760439675361,1057200.0
2003-06-09,6.979815546606566,6.979815546606566,6.939701510253045,6.939701510253045,512600.0
2003-06-10,6.961763707742361,7.058036928169171,6.949730033383725,7.056031570813246,2934600.0
2003-06-11,7.06605990289162,7.220498433419818,7.0560315858675136,7.210470116395712,1674600.0
2003-06-12,7.190413299714487,7.218493660812876,7.1402709454204905,7.174368144198445,816800.0
2003-06-13,7.208464895733952,7.220499336735369,7.140271260282541,7.180385298508955,584600.0
2003-06-16,7.174370265895972,7.290700164402589,7.150302142948367,7.240557795279843,745400.0
2003-06-17,7.242561085651685,7.280668995839181,7.182390419261913,7.246572565425874,781800.0
2003-06-18,7.220498382653673,7.322788439758855,7.210470065700074,7.29470884624416,865600.0
2003-06-19,7.292704946675005,7.340841183719105,7.236545748419658,7.300727907886253,2248800.0
2003-06-20,7.330806087170235,7.360891781341275,7.290692083312512,7.320777777483552,3067200.0
2003-06-23,7.3608955744500015,7.3608955744500015,7.240553500863919,7.3308098647756355,1497000.0
2003-06-24,7.395990728159635,7.508020171947728,7.36340033038462,7.473392437240063,1895000.0
2003-06-25,7.434692518414467,7.526353266510543,7.40821257407194,7.414323808622659,1283600.0
2003-06-26,7.406176495380812,7.526353755804826,7.406176495380812,7.459135610492308,1333800.0
2003-06-27,7.4856154400772255,7.534501433818056,7.4163607355373475,7.534501433818056,1631400.0
2003-06-30,7.53450364872338,7.577278420185714,7.41636291571304,7.503949796526434,2279400.0
2003-07-02,7.491726824272513,7.536538925991288,7.485616365680537,7.495800722339365,1395400.0
2003-07-03,7.455062518687443,7.52635456933246,7.444878162028614,7.495800722339365,1121400.0
2003-07-04,7.485616523132709,7.516170370768471,7.467284369954575,7.471358268107117,155800.0
2003-07-07,7.485616081197059,7.6037567895961535,7.479505622837305,7.567092485404474,797000.0
2003-07-08,7.567092174735452,7.636346882363511,7.556907041865246,7.585424326078661,970000.0
2003-07-09,7.573205160815059,7.607832137679459,7.536540845889924,7.565057362605739,1035200.0
2003-07-10,7.577278257822939,7.577278257822939,7.514133993910089,7.528392250758681,1072600.0
2003-07-11,7.556907016753998,7.626161724151927,7.53653830511436,7.546722660934179,999000.0
2003-07-14,7.587461358969023,7.63838391842519,7.577277002481107,7.601719613455423,579000.0
2003-07-15,7.622087060616546,7.628198295107665,7.603755688192581,7.620050500463816,396600.0
2003-07-16,7.626162697149075,7.626162697149075,7.538575827293933,7.558945318548989,1601400.0
2003-07-17,7.546726315040514,7.5772801743106175,7.542652415336706,7.542652415336706,2488000.0
2003-07-18,7.556907654138901,7.556907654138901,7.479505921766618,7.53653894078127,910600.0
2003-07-21,7.536539100690371,7.536539100690371,7.50598525298903,7.526354743795466,283000.0
2003-07-22,7.526355858879243,7.5345036564089725,7.481543749482474,7.516171500475453,1472000.0
2003-07-23,7.49580200672856,7.552835812420511,7.49580200672856,7.530429757721896,2348800.0
2003-07-24,7.52635437891596,7.577276937938373,7.393955414651051,7.393955414651051,1518600.0
2003-07-25,7.414325557268314,7.475432478072084,7.404140422953806,7.438768170186489,1009400.0
2003-07-28,7.455058659529398,7.493760282622059,7.353213591628635,7.412283917494967,873600.0
2003-07-29,7.412287877888787,7.4306200309864625,7.343033163632747,7.361365316730423,963600.0
2003-07-30,7.36136270369821,7.36136270369821,7.245259367631188,7.245259367631188,1389600.0
2003-07-31,7.251375244351121,7.277855204111661,7.176010041820118,7.20656390131435,1093000.0
2003-08-01,7.222858406574653,7.231006205684831,7.129161047858283,7.129161047858283,1999200.0
2003-08-05,7.147490179505296,7.202486634675886,7.135268486017424,7.139342383846714,1629400.0
2003-08-06,7.15563988277895,7.15563988277895,7.027314786504178,7.027314786504178,1724200.0
2003-08-07,7.035459613765937,7.155636861467798,7.000831876114669,7.149525627166727,904200.0
2003-08-08,7.167860189799373,7.302295734447228,7.167860189799373,7.302295734447228,1062400.0
2003-08-11,7.302299037951887,7.45506680675437,7.302299037951887,7.426550280900636,1300000.0
2003-08-12,7.450989563811081,7.520243501442281,7.416361817978858,7.483579972056138,1080600.0
2003-08-13,7.483579805155413,7.546723282650118,7.477468569546831,7.495800722339365,854800.0
2003-08-14,7.47747015951917,7.483581396427215,7.414326668597946,7.442843184112919,624400.0
2003-08-15,7.434692518414467,7.440802975948714,7.391917761641789,7.414323808622659,254800.0
2003-08-18,7.41432367348254,7.495799288181193,7.41432367348254,7.46524622405037,2054800.0
2003-08-19,7.475431015783439,7.4835788108345715,7.332847710454631,7.383770263999455,1603600.0
2003-08-20,7.369510663803592,7.373584560584331,7.216743031099566,7.265628238435693,1151000.0
2003-08-21,7.283963747222782,7.320628058154808,7.2574845714515455,7.275816726917558,941600.0
2003-08-22,7.290073836893548,7.302294753937224,7.149527074758482,7.15971220831701,2579000.0
2003-08-25,7.151567106902826,7.1576775677270135,7.053795848631368,7.129161047858283,766000.0
2003-08-26,7.2004501192337305,7.251372682388189,7.147490995440421,7.202487456889234,1693200.0
2003-08-27,7.2798893524459025,7.328774573794905,7.220818997717323,7.296184167223375,6606400.0
2003-08-28,7.3328502279594145,7.434695370014407,7.239152883752847,7.249337242554992,3104400.0
2003-08-29,7.251371854594258,7.265630108488496,7.114899773887528,7.139342383846714,2250800.0
2003-09-02,7.147493518848961,7.249338681114112,7.139345719383687,7.247302119756255,1845400.0
2003-09-03,7.251373005061685,7.292111212801361,7.237114748905301,7.269705159693705,1603000.0
2003-09-04,7.269704350351377,7.269704350351377,7.196376517003631,7.218781790600205,1258000.0
2003-09-05,7.21063557107589,7.231004286428169,7.192303416452165,7.226930387954376,1108800.0
2003-09-08,7.206562632060124,7.226931350124227,7.18008267696336,7.210636531076302,578000.0
2003-09-09,7.210633308078796,7.224891559753895,7.143415169882096,7.149525627166727,1185600.0
2003-09-10,7.180079467622762,7.210633308078796,7.149525627166727,7.149525627166727,932200.0
2003-09-11,7.178045787134105,7.220820559319262,7.169897989475003,7.190266706606006,479400.0
2003-09-12,7.182119386334565,7.228968837480057,7.163787228891444,7.176008926192459,240400.0
2003-09-15,7.210635732407006,7.24118880611902,7.171934084548405,7.231004448215015,395800.0
2003-09-16,7.230997978499045,7.28192049947439,7.206555385995361,7.277846604554442,1387200.0
2003-09-17,7.263595184201157,7.308407293400691,7.233041332107523,7.239152568736292,431800.0
2003-09-18,7.243224592951789,7.36340185532613,7.180080344241023,7.336921908832385,849400.0
2003-09-19,7.434691047512135,7.434691047512135,7.322661611788503,7.375620712979491,1694800.0
2003-09-22,7.345069107507456,7.418396928967844,7.343031770318391,7.414323808622659,679400.0
2003-09-23,7.44922007029951,7.480009983014975,7.410218417937364,7.477957635383245,1517200.0
2003-09-24,7.477958674120118,7.49027511074109,7.412272578221662,7.420483535968977,1209400.0
2003-09-25,7.410220575447145,7.496434078839616,7.3547985598150225,7.461537894620713,1012600.0
2003-09-26,7.486172070889239,7.486172070889239,7.404064032745059,7.436907091394675,816800.0
2003-09-29,7.436903271112759,7.492326050933767,7.432797793010475,7.443061096746243,616400.0
2003-09-30,7.426640331150883,7.477957635383245,7.391744157092115,7.477957635383245,680600.0
2003-10-01,7.471801873464232,7.580594337916979,7.45537995571431,7.562120071968387,5296200.0
2003-10-02,7.562118474286308,7.625752217562865,7.553907517146112,7.592909172042054,2358600.0
2003-10-03,7.5949610309939155,7.625751726767968,7.578539117770442,7.605224335238626,1674000.0
2003-10-06,7.613435747584933,7.6647530549202205,7.553907483146406,7.660647576368601,1787200.0
2003-10-07,7.660649500301909,7.810495981389337,7.613437659661224,7.792021714787317,3201000.0
2003-10-08,7.810494549212287,7.913129170839361,7.810494549212287,7.906971344114543,2454600.0
2003-10-09,7.939812949658176,7.939812949658176,7.898758951855707,7.913127733630589,1257600.0
2003-10-10,7.933654946700392,8.03218406939984,7.933654946700392,7.999341028500024,1421000.0
2003-10-14,8.00344608753765,8.192293367066075,8.00344608753765,8.192293367066075,1642000.0
2003-10-15,8.192292199270918,8.309295558613151,8.169712466232992,8.274400177037965,2295600.0
2003-10-16,8.251825799966843,8.251825799966843,8.15329663251843,8.23950936039571,1056200.0
2003-10-17,8.208718552167936,8.210770900355365,8.120452702345904,8.128662878135758,1170200.0
2003-10-20,8.134820242365915,8.225138426536878,8.134820242365915,8.200506336861164,929600.0
2003-10-21,8.192297414337448,8.251825696961188,8.179980974920058,8.231298297932204,2140400.0
2003-10-22,8.210770937332219,8.251824948626906,8.140979353043289,8.247719469193424,1102400.0
2003-10-23,8.231298682421219,8.301090276299352,8.202561105478498,8.282616007830427,488800.0
2003-10-24,8.282613563460215,8.288772173159153,7.95623543885695,8.200506336861164,1766000.0
2003-10-27,8.163559914208365,8.413988703395695,8.163559914208365,8.354460420221622,2511400.0
2003-10-28,8.360612676487104,8.442720652560352,8.335980596881008,8.379086931951601,1196600.0
2003-10-29,8.39140457133868,8.487880556618215,8.385245963270764,8.418089001820357,792400.0
2003-10-30,8.426303118605011,8.461199300616222,8.3914077196339,8.455040690237714,964400.0
2003-10-31,8.43246229835801,8.43246229835801,8.374986368171632,8.39756611399055,1379800.0
2003-11-03,8.40372451856213,8.650047825159128,8.40372451856213,8.47762158884525,2002000.0
2003-11-04,8.481722341426472,8.608989012071833,8.467353561661985,8.586410060327474,1972400.0
2003-11-05,8.6069406293145,8.619257067517088,8.522780259197155,8.611046108715364,1484000.0
2003-11-06,8.621307748805583,8.621307748805583,8.528936437746099,8.528936437746099,751200.0
2003-11-07,8.520728722917333,8.59052031971557,8.428358159748138,8.448884777554564,930000.0
2003-11-10,8.418089140963929,8.446827485329672,8.272348203931136,8.303138895660235,3652600.0
2003-11-11,8.262090055387285,8.31340738492385,8.216930554822207,8.245668134076235,733200.0
2003-11-12,8.235404977071395,8.299038748768005,8.221036187178665,8.257984727771493,1569400.0
2003-11-13,8.257979423268173,8.35445619318219,8.257979423268173,8.303138895660235,1867000.0
2003-11-14,8.30314094045942,8.383195819022264,8.216927452210193,8.333930856731277,618200.0
2003-11-17,8.303142038342127,8.35240622410706,8.26208802817794,8.35240622410706,445000.0
2003-11-18,8.356509452807956,8.38114232209628,8.29287649807954,8.29287649807954,289800.0
2003-11-19,8.333933021002867,8.444778627663508,8.274405520869008,8.354460420221622,633800.0
2003-11-20,8.354460420221622,8.446831759105491,8.315458753226093,8.354460420221622,1641200.0
2003-11-21,8.40372451856213,8.491990376618055,8.38730338241044,8.47762158884525,442800.0
2003-11-24,8.518670846602939,8.621305435116227,8.518670846602939,8.59872570035694,896600.0
2003-11-25,8.621309504120983,8.721891792873388,8.580255492731425,8.631572811208336,1093800.0
2003-11-26,8.664412039464466,8.664412039464466,8.600779093784723,8.625411176530438,696600.0
2003-11-27,8.639783569855176,8.682889928447098,8.608992866266592,8.608992866266592,834000.0
2003-11-28,8.608992302364303,8.608992302364303,8.354458863792807,8.395512871541777,1071600.0
2003-12-01,8.416037203561428,8.487881110375888,8.292875996725252,8.360614425573191,2372400.0
2003-12-02,8.395514256093247,8.457094886352278,8.354460241573827,8.457094886352278,868400.0
2003-12-03,8.430404676652378,8.578198728352262,8.430404676652378,8.557671341705204,864400.0
2003-12-04,8.53920065234737,8.600782054973385,8.498147427983442,8.518674040165404,3213400.0
2003-12-05,8.547414439185314,8.600784901385362,8.498150240428687,8.508413549916291,1292000.0
2003-12-08,8.473515631704164,8.494043029537654,8.374986471223902,8.405777176454055,1363000.0
2003-12-09,8.368827433776357,8.403722830489317,8.356510996856462,8.3852485666295,1254400.0
2003-12-10,8.383198423980172,8.434515750086064,8.344197538034186,8.416041481366333,938600.0
2003-12-11,8.45299097259968,8.580257736451177,8.405779121219938,8.541256846104522,2393000.0
2003-12-12,8.565886559274208,8.613098397498344,8.45709409654207,8.613098397498344,1046200.0
2003-12-15,8.621311552361822,8.650049132249912,8.549467602641604,8.650049132249912,797400.0
2003-12-16,8.662363921806032,8.723944550258645,8.639784175330698,8.670574881077092,907800.0
2003-12-17,8.668521543011684,8.73420764953334,8.652100407901347,8.654152756150081,993600.0
2003-12-18,8.664414612378305,8.713679575538846,8.6541513067732,8.70341626993374,1128400.0
2003-12-19,8.752685794461184,8.806056269059889,8.734211519875556,8.783476513117398,2267200.0
2003-12-22,8.803999804209651,8.843001470815961,8.767051269024831,8.843001470815961,505400.0
2003-12-23,8.85540942459552,8.880231653940664,8.795421647017351,8.869889124137226,907200.0
2003-12-24,8.822316402892403,8.88230341550463,8.797493374482416,8.843001470815961,211000.0
2003-12-29,8.842999411853231,8.975385709543234,8.811971028107635,8.971248539104847,517000.0
2003-12-30,8.977452903515669,8.994000792892937,8.894711089376077,8.915396148368766,757800.0
2003-12-31,8.919533936537963,8.956767676574431,8.896779896617403,8.923671106440292,210600.0
2004-01-02,8.898850890603718,9.049854075342123,8.898850890603718,9.006414965160802,310200.0
2004-01-05,8.909189908147852,9.004342432647023,8.909189908147852,8.956766170397438,743800.0
2004-01-06,8.940221528100171,8.960906592557928,8.894713439391552,8.92781001597474,616200.0
2004-01-07,8.92574070377103,8.946425765630005,8.842998878166073,8.931946064511816,1032600.0
2004-01-08,8.909192746980825,8.954700833670008,8.874027981146162,8.89471304468601,1100600.0
2004-01-09,8.843005147314837,8.925747031578718,8.814045724548004,8.836799782174825,1081600.0
2004-01-12,8.86988697284335,8.86988697284335,8.77266548028525,8.832653243314045,1025600.0
2004-01-13,8.84299815910106,8.905054128716456,8.803696229131017,8.830586649544195,1163200.0
2004-01-14,8.834725255702011,8.89471304468601,8.793354339537718,8.89471304468601,1738600.0
2004-01-15,8.923674532909688,9.308422801630652,8.89471512155818,9.308422801630652,2332600.0
2004-01-16,9.370477754443094,9.370477754443094,9.12639018720005,9.153281404359964,1414000.0
2004-01-19,9.149138868027592,9.15120784687219,9.111905139667096,9.134659172452311,1168200.0
2004-01-20,9.134661574645936,9.198786521259924,9.049851568651665,9.198786521259924,3283600.0
2004-01-21,9.19671978569696,9.227748171422164,9.142938144735847,9.190514424185771,1828000.0
2004-01-22,9.194652887297408,9.254640687286278,9.173967030878105,9.182241373445828,1348200.0
2004-01-23,9.19879242324417,9.200860614875388,9.049857375078552,9.08088577314137,1070200.0
2004-01-26,9.060192915432534,9.060192915432534,8.989862618003754,9.012616653801938,1604000.0
2004-01-27,9.049857375078552,9.116050554466614,9.018828977015737,9.08088577314137,680400.0
2004-01-28,9.091222272577117,9.101564802035272,9.016754797943316,9.074673594176527,662400.0
2004-01-29,9.033302858398518,9.101564974467552,8.998138099757693,8.998138099757693,557200.0
2004-01-30,9.029167422693734,9.076743695348924,9.029167422693734,9.070537545639452,1069200.0
2004-02-02,9.089156296964664,9.267050703138338,9.060196889277728,9.209131887764464,1238200.0
2004-02-03,9.24222684604114,9.29807746068175,9.215335634010204,9.287734929618942,1625000.0
2004-02-04,9.238088449716242,9.250499958795071,9.184306821876833,9.198786521259924,481600.0
2004-02-05,9.215335923598127,9.256706838233962,9.165691457302774,9.165691457302774,876400.0
2004-02-06,9.17396655233478,9.246365862398656,9.165692999283372,9.18430987454726,1084000.0
2004-02-09,9.204993102947396,9.316694332228622,9.204993102947396,9.287734929618942,670000.0
2004-02-10,9.236020703619888,9.298076673829774,9.236020703619888,9.283596973750283,1003400.0
2004-02-11,9.298083331921198,9.368413692276487,9.273261083879635,9.345659636119622,1079000.0
2004-02-12,9.333241258919127,9.420120246848157,9.333241258919127,9.36013246816912,829200.0
2004-02-13,9.380817216663504,9.442873972731253,9.34151528836044,9.358063967067684,544800.0
2004-02-16,9.355997151797036,9.395299089190924,9.339449258346573,9.38081938651504,268800.0
2004-02-17,9.4346019008512,9.473903838599927,9.389093812553469,9.411847856702334,759400.0
2004-02-18,9.432532609914803,9.48838322850623,9.360134098269214,9.4097793556009,851600.0
2004-02-19,9.436672324540682,9.449083839490848,9.35186227842655,9.35186227842655,2127400.0
2004-02-20,9.3973680581439,9.3973680581439,9.204993963862256,9.256707413097438,1338000.0
2004-02-23,9.256707545803918,9.275324419358864,9.11604689874091,9.138800942984137,1290600.0
2004-02-24,9.132594085726256,9.14707378622139,9.033303583638936,9.099497514725318,5981800.0
2004-02-25,9.09742785372829,9.09742785372829,8.977453088743356,8.977453088743356,2983400.0
2004-02-26,9.01054887121042,9.329103019536502,9.0084798919983,9.26704705760723,2288600.0
2004-02-27,9.349790070136208,9.442874419558049,9.287734100216468,9.442874419558049,1121800.0
2004-03-01,9.478036250579333,9.484241608928146,9.35806151769166,9.391158077359044,743200.0
2004-03-02,9.409779723710113,9.484246428993876,9.401505382317042,9.453218832396798,843200.0
2004-03-03,9.40357605244337,9.494592253594975,9.380822002155462,9.471838203307076,1174400.0
2004-03-04,9.488381261007316,9.504929939714568,9.358063967067684,9.358063967067684,757000.0
2004-03-05,9.32910480616055,9.51320532616221,9.267048832346893,9.46149188313674,832200.0
2004-03-08,9.469766614461928,9.494589638348511,9.413915994344045,9.43253286771667,367800.0
2004-03-09,9.411841161770424,9.49251395976072,9.380812798350744,9.422183686548964,491200.0
2004-03-10,9.418054542805455,9.422191714058467,9.3229019712404,9.331176313746422,824800.0
2004-03-11,9.31048911167226,9.358066179662371,9.223610895171266,9.298078388791902,914800.0
2004-03-12,9.343588163128564,9.349794315297496,9.2587781149449,9.327040265209344,607000.0
2004-03-15,9.339451243085096,9.349793777325116,9.244297876456464,9.349793777325116,533800.0
2004-03-16,9.349790859474648,9.515273722926016,9.349790859474648,9.509068362135508,1188800.0
2004-03-17,9.515275879142584,9.618702790872394,9.48011110791511,9.598017724160322,1651000.0
2004-03-18,9.527682419425137,9.577326869254929,9.515270912425535,9.560778982339766,825800.0
2004-03-19,9.546302461252829,9.662140075448818,9.546302461252829,9.624906331147374,2183400.0
2004-03-22,9.60628638543458,9.60628638543458,9.560779104025452,9.577326991151237,1629800.0
2004-03-23,9.625251454435848,9.654418755444093,9.50233154679443,9.514831364512622,1315800.0
2004-03-24,9.55649367473028,9.614829037292347,9.512742748870393,9.575244185062928,875000.0
2004-03-25,9.587749525430528,9.64400108421018,9.560665264962706,9.61274995330506,784200.0
2004-03-26,9.618993315233311,9.652328256045118,9.57524239754092,9.585659169170242,623400.0
2004-03-29,9.604412027223889,9.641913050068927,9.521077039039636,9.531493813219054,419600.0
2004-03-30,9.512740973016246,9.641910689667064,9.481489863379547,9.585659169170242,661600.0
2004-03-31,9.618998599189856,9.683583890367949,9.52107993838657,9.543997325409416,1758200.0
2004-04-01,9.577325819385,9.579408855722344,9.500239964175416,9.541907843660573,1896400.0
2004-04-02,9.583582688763208,9.698168844570304,9.55858226080058,9.698168844570304,1207400.0
2004-04-05,9.604410582031573,9.916918528883992,9.604410582031573,9.846083362474156,858200.0
2004-04-06,9.791917424681856,9.914837270951862,9.752333363755527,9.87316937828002,657600.0
2004-04-07,9.885668963148571,9.927336851515411,9.827333601535448,9.898168773334415,1292400.0
2004-04-08,9.910671277204022,9.989840200795298,9.910671277204022,9.985673331685335,434000.0
2004-04-12,9.99191976584878,9.998170464716155,9.868999951440248,9.868999951440248,377000.0
2004-04-13,9.948167197460632,9.95650093140236,9.677327202343363,9.679410238454492,828400.0
2004-04-14,9.596077837916898,9.708580097085736,9.558576819944347,9.646078665381088,1522000.0
2004-04-15,9.635665663400998,9.719001468119254,9.564830467815218,9.610665239885176,1012600.0
2004-04-16,9.639828760635272,9.70233019233992,9.554409951864196,9.646078665381088,493200.0
2004-04-19,9.643998604891896,9.643998604891896,9.56274663912629,9.633581828851266,374200.0
2004-04-20,9.608576726266406,9.63566096881651,9.53149166104552,9.571075711888948,619600.0
2004-04-21,9.535661539070215,9.612746628626343,9.533577707197647,9.593996115518204,512000.0
2004-04-22,9.631497823564173,9.650248337999692,9.541912120677704,9.56066263511322,732800.0
2004-04-23,9.56274257285229,9.56274257285229,9.416905386049232,9.43773892927164,936600.0
2004-04-26,9.416909264525025,9.446076554948815,9.3669076275492,9.412742395214618,753600.0
2004-04-27,9.406493643945952,9.406493643945952,9.187737349401363,9.187737349401363,811600.0
2004-04-28,9.12523410044361,9.18565250888255,8.900228737454073,9.014814853450996,1786800.0
2004-04-29,9.143985185876584,9.223154112415294,9.104401119981755,9.154401961664798,661000.0
2004-04-30,9.156483823922851,9.271069922441454,9.116898971794493,9.266903054072738,464600.0
2004-05-03,9.341904236291027,9.375238385427036,9.273152106651798,9.314819991759014,877000.0
2004-05-04,9.358572014067333,9.416907377977283,9.350239071864967,9.375239487969862,723400.0
2004-05-05,9.373158588460948,9.402325879692471,9.343990502480343,9.39607517817923,1833600.0
2004-05-06,9.360657321039014,9.479410309690378,9.358573489098308,9.479410309690378,1207200.0
2004-05-07,9.42107881184035,9.456496018922802,9.339826824063636,9.354410473421032,2018000.0
2004-05-10,9.32315324771178,9.37523790272693,9.14814877507093,9.14814877507093,881000.0
2004-05-11,9.239821323940092,9.248155062947598,9.07315051753542,9.075234349661844,2279400.0
2004-05-12,9.06065087060142,9.06065087060142,8.793976780694742,8.960647590168223,1310000.0
2004-05-13,8.946064364312175,9.03773390989121,8.927313847693659,8.943981326798628,653400.0
2004-05-14,8.937731230388689,9.004399555899585,8.900230197945168,8.95856478407992,768200.0
2004-05-17,8.921063249291837,9.000232179408952,8.856477964887205,8.92731315609745,468600.0
2004-05-18,8.948146243741535,9.037731937506791,8.927311899407188,8.931478768274056,832600.0
2004-05-19,9.041900388556602,9.050233332999492,8.887729392500951,8.900230001288959,581600.0
2004-05-20,8.956479770595012,9.021064249638412,8.904395103108936,8.983563225468522,626000.0
2004-05-21,8.973147144453899,9.083566393738996,8.973147144453899,9.000231396169703,912200.0
2004-05-25,9.0439793468799,9.160649258699086,9.021061971812852,9.137731883632036,464200.0
2004-05-26,9.146070964179536,9.23773972327171,9.116902873116864,9.16690452018937,1463600.0
2004-05-27,9.166904137322572,9.23357246746862,9.1044026771543,9.1231531946797,1417600.0
2004-05-28,9.146070120816892,9.18357115397598,9.104402217890218,9.104402217890218,1148800.0
2004-05-31,9.11481789576997,9.177319345248298,9.110651026504874,9.154401961664798,230400.0
2004-06-01,9.10231805007367,9.152319690692186,9.073150757524996,9.14606978364579,458800.0
2004-06-02,9.152316141122018,9.237734948207372,9.146066236499538,9.216901402966576,745800.0
2004-06-03,9.204405102050371,9.291906986667588,9.179404677123904,9.19815519450605,1595400.0
2004-06-04,9.229401817889771,9.271069705854618,9.193984629706408,9.208568271281775,378000.0
2004-06-07,9.260652544792809,9.321070940074584,9.260652544792809,9.275236185757535,384200.0
2004-06-08,9.26065146840905,9.341903399982414,9.231484189869764,9.325235929532116,413200.0
2004-06-09,9.321073288994382,9.321073288994382,9.125234412832732,9.171069178700186,483600.0
2004-06-10,9.166899100040272,9.204400114483972,9.12939808559657,9.162732232352225,529400.0
2004-06-11,9.125232495352076,9.21690200782452,9.125232495352076,9.208568271281775,132600.0
2004-06-14,9.150236195835326,9.1856541914852,9.08773473881989,9.104402217890218,599000.0
2004-06-15,9.131481868784752,9.177315823614723,9.077313383873769,9.150231581159236,775000.0
2004-06-16,9.1460704678973,9.1460704678973,9.089818916023995,9.11273630324081,1386200.0
2004-06-17,9.104400357055852,9.14606825146609,9.079399938309304,9.139817550717716,756200.0
2004-06-18,9.129399791769057,9.162733944754448,8.968978932167815,8.979395705960332,2020400.0
2004-06-21,9.010648387336436,9.02106516293846,8.935646331403383,8.948146938975235,563200.0
2004-06-22,8.910649571026473,9.091904084148304,8.910649571026473,9.083570342344014,1137000.0
2004-06-23,9.08356753418536,9.15648656030616,9.08356753418536,9.14606978364579,704200.0
2004-06-24,9.162879582783948,9.190200320730307,9.040988478010377,9.055699459591873,440800.0
2004-06-25,9.064108279966078,9.099834729596411,8.986349298379043,9.001061085408175,654200.0
2004-06-28,9.045193555275713,9.06200576546621,8.963232126586783,9.022076064786315,391800.0
2004-06-29,9.00526378248186,9.062006499637878,8.97584181099843,9.057803246327584,1062000.0
2004-06-30,9.057803732941313,9.10824197368589,8.986350026204862,9.036788266949442,1153600.0
2004-07-02,9.036786335569577,9.06831032950858,8.935910677328625,9.011567621431457,313800.0
2004-07-05,9.026280214663633,9.036787947287872,8.986349708327463,9.013670454501376,440400.0
2004-07-06,9.013669706668423,9.022076212745803,8.984247737086147,9.019974185382187,637600.0
2004-07-07,9.019975587887076,9.116648819431434,9.007366628499,9.08512481758391,342600.0
2004-07-08,9.089324494521264,9.141863942466472,9.049394802690712,9.074613513231675,442400.0
2004-07-09,9.078818469330944,9.194405116167925,9.078818469330944,9.179694132117136,560000.0
2004-07-12,9.17338619364335,9.17338619364335,9.09983049944512,9.141862210174365,339400.0
2004-07-13,9.141864263424305,9.211216721957255,9.13135653380402,9.183895983593816,2681600.0
2004-07-14,9.194400140588968,9.236431844426416,9.173384689514275,9.215415591663657,1132600.0
2004-07-15,9.242741586984222,9.246944839932269,9.190202127666424,9.19440538061447,600200.0
2004-07-16,9.2091180706189,9.236438818996753,9.057804143219949,9.118750119721048,869800.0
2004-07-19,9.118748555991248,9.246944966755064,9.118748555991248,9.167084763023936,869600.0
2004-07-20,9.204912928525868,9.221725939982678,9.143966964527692,9.213319434254272,780400.0
2004-07-21,9.23433823079371,9.328909450160388,9.217526014955633,9.328909450160388,474800.0
2004-07-22,9.309995154185934,9.433988351841952,9.257455677241673,9.415074108074464,1117000.0
2004-07-23,9.412970057837397,9.457103012825328,9.394055819744205,9.398259072841418,709800.0
2004-07-26,9.43608805654738,9.455002295657875,9.309992861914552,9.402462831649682,373400.0
2004-07-27,9.404562514525836,9.431883255800582,9.358327537243722,9.36463281703849,461200.0
2004-07-28,9.383545649688743,9.41506883719426,9.32259969814773,9.368834668515168,333400.0
2004-07-29,9.387745032866086,9.425573486864169,9.343612103764354,9.404558035393272,346000.0
2004-07-30,9.402460325280314,9.476015234609164,9.375139586806007,9.406662775794777,331800.0
2004-08-03,9.457097265439804,9.457097265439804,9.383542385161608,9.440284263268747,419400.0
2004-08-04,9.417167787288658,9.467605191494046,9.404558035393272,9.404558035393272,415000.0
2004-08-05,9.455002971874604,9.455002971874604,9.270063820866197,9.29318131495333,574200.0
2004-08-06,9.246946887886958,9.299486358840864,9.162883413685234,9.23643915403392,415200.0
2004-08-09,9.27426748999901,9.276368716060771,9.154477562261237,9.16918854975965,297600.0
2004-08-10,9.183898133316209,9.246945327484068,9.152374135387994,9.173390401236327,388400.0
2004-08-11,9.133457759052725,9.215419172454665,9.10823904762637,9.183895983593816,445600.0
2004-08-12,9.1817923727559,9.215417582753334,9.10193300006715,9.12084723079622,540200.0
2004-08-13,9.129253943260194,9.171285660834824,9.120848241095931,9.171285660834824,308200.0
2004-08-16,9.141864900821355,9.272162520912024,9.125051890905944,9.272162520912024,586200.0
2004-08-17,9.263759471365663,9.299485925137557,9.211220002862063,9.265860697362797,298800.0
2004-08-18,9.276366936106392,9.278468963453506,9.164983537365355,9.167084763023936,614800.0
2004-08-19,9.1544724787716,9.23643387837485,9.089323283392693,9.2322306268967,308200.0
2004-08-20,9.24694589992176,9.341517097872316,9.215421900042031,9.322602858282204,350600.0
2004-08-23,9.341516892070624,9.404564088752473,9.301586386210856,9.316298173735602,209800.0
2004-08-24,9.383549709240125,9.450800167038748,9.352025706408211,9.425580644097744,632800.0
2004-08-25,9.356226795978486,9.49913418616585,9.35202354312727,9.455001233760829,462000.0
2004-08-26,9.452898146329789,9.452898146329789,9.301584267410142,9.352022494279495,876800.0
2004-08-27,9.366736477763254,9.373040957508652,9.066210650672929,9.118750119721048,1227400.0
2004-08-30,9.188100003384973,9.192303255921912,9.038887344233045,9.04729384930693,707600.0
2004-08-31,9.108242106530504,9.114546586082287,8.998959918063889,9.078820133037311,1257400.0
2004-09-01,9.04098705641923,9.133456183490104,9.04098705641923,9.12084723079622,377000.0
2004-09-02,9.101932986714944,9.120847217416268,8.984244351052451,8.990548827390146,809800.0
2004-09-03,8.98424295932817,8.98424295932817,8.891773846717077,8.891773846717077,1487200.0
2004-09-07,8.942212514713743,8.973736499343389,8.902282828979327,8.931704787066606,2293400.0
2004-09-08,8.910690105172103,8.952721019408711,8.904384826685972,8.9506197943722,731800.0
2004-09-09,8.950621169871523,8.96323092709331,8.914893925254013,8.921199204709117,1466200.0
2004-09-10,8.948520635507414,8.948520635507414,8.904386882667415,8.906488909877575,541600.0
2004-09-13,8.931706885775403,9.074614260082882,8.904386146122627,9.068309782350862,1269800.0
2004-09-14,9.062006130184356,9.129256577030027,9.040990666178292,9.09563135360719,741800.0
2004-09-15,9.097728464682364,9.131353669934414,9.059900008562794,9.097728464682364,1892400.0
2004-09-16,9.099829820011315,9.181791208885231,9.0788143670599,9.156572505005906,565200.0
2004-09-17,9.17338866715654,9.213318362187458,9.17338866715654,9.196505352687018,809800.0
2004-09-20,9.19440503453034,9.251147744660344,9.141865577190169,9.14606882998,1086200.0
2004-09-21,9.163028550755136,9.241471648414864,9.1545479972919,9.241471648414864,1750200.0
2004-09-22,9.22663325263828,9.264794943441382,9.192711839563334,9.243593554800611,910000.0
2004-09-23,9.2435900307706,9.279631973344118,9.211789173058644,9.232989744866613,335800.0
2004-09-24,9.22662907173673,9.243589366213772,9.158786276328732,9.222388795929987,647200.0
2004-09-27,9.19270833493148,9.264791411328543,9.163027210900337,9.232989744866613,802200.0
2004-09-28,9.211790955636982,9.260552927231249,9.126987034494702,9.146067876314207,889800.0
2004-09-29,9.13758713388682,9.179989093582954,9.114266824366556,9.175748816738327,916600.0
2004-09-30,9.137587457996004,9.300834482928895,9.137587457996004,9.300834482928895,1571600.0
2004-10-01,9.279635925215937,9.389880724816718,9.254195066462003,9.381400168981967,1918600.0
2004-10-04,9.421683393052527,9.498006792621664,9.392002250720193,9.498006792621664,551800.0
2004-10-05,9.512839344752573,9.512839344752573,9.434396276320744,9.476798219087875,740400.0
2004-10-06,9.476797469756155,9.52767915005366,9.459836370490509,9.52767915005366,425600.0
2004-10-07,9.519205714381853,9.525565726444272,9.468323191631695,9.506484881506749,376800.0
2004-10-08,9.512840592770896,9.561602550287896,9.43651724752693,9.466199177482832,384600.0
2004-10-12,9.46832048537255,9.693050282764966,9.44499936947569,9.66760862428656,1360200.0
2004-10-13,9.699414148839626,9.811778687829351,9.699414148839626,9.790578106086128,1278400.0
2004-10-14,9.77361488466996,9.856299076627186,9.77361488466996,9.826617136341165,1006800.0
2004-10-15,9.826620309427453,10.006828508550171,9.794819433406104,9.938985669204108,1404600.0
2004-10-18,9.936861958867825,10.057707028488938,9.881739972746864,9.881739972746864,705600.0
2004-10-19,9.881736446171177,9.95169897315469,9.773611437992257,9.773611437992257,616800.0
2004-10-20,9.773609776836128,9.879614224779038,9.773609776836128,9.799051426642253,649200.0
2004-10-21,9.858421119151105,9.90082309216634,9.777857451297184,9.835099993555204,379400.0
2004-10-22,9.826612387277278,9.85205403808399,9.69940736824286,9.710007651704096,816600.0
2004-10-25,9.648527823186036,9.74817229741446,9.572205273697282,9.72909145785476,289400.0
2004-10-26,9.731213468010376,9.873259110460015,9.731213468010376,9.824497137286995,576400.0
2004-10-27,9.79481717935098,9.964424238684924,9.79481717935098,9.924142814827569,497400.0
2004-10-28,9.898698296262074,10.017423607950755,9.88385773339474,10.004702778885887,841000.0
2004-10-29,10.025905881284972,10.341798840816804,10.017425327119648,10.341798840816804,736600.0
2004-11-01,10.280317707067129,10.316358852166813,10.123430676853229,10.316358852166813,831400.0
2004-11-02,10.233672796744804,10.303635334365492,10.233672796744804,10.293035047907813,711400.0
2004-11-03,10.303635951163786,10.377839578309551,10.14886949511699,10.167950335383038,1130800.0
2004-11-04,10.10435001437248,10.227315636040894,10.0704286030071,10.218835081011989,580800.0
2004-11-05,10.26123209116841,10.30363322833245,10.210349594321771,10.242151255944654,735200.0
2004-11-08,10.17218746078236,10.32271359361156,10.150986893165502,10.282432191639607,940000.0
2004-11-09,10.18915280513922,10.24427478914844,10.157351131720343,10.174312239877118,666400.0
2004-11-10,10.157353299888614,10.267598100189833,10.144632466055668,10.176434146262867,845800.0
2004-11-11,10.12555266490418,10.212476349859632,10.12555266490418,10.195516045081948,621800.0
2004-11-12,10.146750039212442,10.2400337004301,10.146750039212442,10.163710337274704,3135800.0
2004-11-15,10.155231299325008,10.335438623621426,10.155231299325008,10.303636950510228,1044600.0
2004-11-16,10.280317336386062,10.46900522745782,10.263356227244683,10.443563563745752,1033400.0
2004-11-17,10.403284043361802,10.48596744365696,10.348162046081812,10.375722640346634,687200.0
2004-11-18,10.37147629927122,10.430839348658829,10.201869319770646,10.23791125783632,774200.0
2004-11-19,10.189152777090952,10.282436445445976,10.15523136962093,10.187032234202118,440000.0
2004-11-22,10.095869819584864,10.26123741354822,10.0767889744641,10.240036025219444,849800.0
2004-11-23,10.178552444714793,10.197633288396828,10.0831490350548,10.142511300398832,842600.0
2004-11-24,10.112830380121204,10.165832634934471,9.782096018936343,9.879619973692698,1111000.0
2004-11-25,9.85841712215366,9.890218791209008,9.837216548616784,9.85841712215366,812600.0
2004-11-26,9.85841618728856,9.93261899638107,9.856296453635895,9.93261899638107,670600.0
2004-11-29,9.922023674298776,9.9305042306519,9.784218272937208,9.835099993555204,459200.0
2004-11-30,9.763014086344144,9.898699714138044,9.763014086344144,9.890219968963528,1421800.0
2004-12-01,9.919903090874222,10.144632153752353,9.90082224508737,10.125551307965498,1486200.0
2004-12-02,10.144632936357093,10.350281978063403,10.13615318882567,10.346041699922512,958400.0
2004-12-03,10.335435169955415,10.335435169955415,10.223070697676889,10.23791125783632,926600.0
2004-12-06,10.13403305082456,10.280319821911773,10.13403305082456,10.280319821911773,738400.0
2004-12-07,10.21883042209564,10.250631275830196,10.18702875961121,10.23791125783632,591400.0
2004-12-08,10.20611424846863,10.24003565983401,10.114950303783491,10.218835081011989,635200.0
2004-12-09,10.195510656443654,10.248512895080031,10.12766785568909,10.246393161384573,635600.0
2004-12-10,10.21882968003922,10.282432191639607,10.155227168438834,10.282432191639607,494800.0
2004-12-13,10.229433032375336,10.36511864682445,10.229433032375336,10.31423694578106,415600.0
2004-12-14,10.2824352760664,10.333317785859846,10.25487388289703,10.31423694578106,753000.0
2004-12-15,10.282436857829294,10.290917412224456,10.24427517180125,10.263356014815274,683400.0
2004-12-16,10.25487544618194,10.303637420761136,10.244275157577794,10.269716011977774,1169000.0
2004-12-17,10.240036025219444,10.28031825866898,10.212474624767172,10.240036025219444,1323600.0
2004-12-20,10.280315251709329,10.324836941051894,10.246393849055458,10.324836941051894,643400.0
2004-12-21,10.316359253423524,10.409642934442363,10.25063616369986,10.392682632779966,511200.0
2004-12-22,10.416202144934324,10.531676560871553,10.371295699538482,10.531676560871553,803600.0
2004-12-23,10.531677668485646,10.542369563884463,10.405511345005175,10.405511345005175,486000.0
2004-12-24,10.424758685478722,10.476080933317206,10.40551294450672,10.44828134841555,170800.0
2004-12-29,10.45683286775694,10.591552208872937,10.45683286775694,10.570168419541938,424400.0
2004-12-30,10.58513556676252,10.638595847402732,10.520983393142089,10.638595847402732,359000.0
2004-12-31,10.638599217181191,10.638599217181191,10.58941584130205,10.59796968469131,128200.0
2005-01-04,10.59583452478706,10.685648280332602,10.525267331473849,10.630049094580672,557400.0
2005-01-05,10.587276275201615,10.65998230774238,10.426895393044571,10.426895393044571,856400.0
2005-01-06,10.471804171568373,10.53167944851314,10.290038656109743,10.339222035848586,1079200.0
2005-01-07,10.37129828826416,10.40123592600063,10.200225489956148,10.317837987809188,676000.0
2005-01-10,10.352050682077172,10.356327603231618,10.28148352237701,10.349912629369594,637800.0
2005-01-11,10.347773413523806,10.39695678153982,10.30500501915445,10.360604176556398,382800.0
2005-01-12,10.36916441020053,10.3862712890495,10.28576562269004,10.37344051810794,392200.0
2005-01-13,10.373434472110114,10.373434472110114,10.3242511024429,10.349912629369594,946000.0
2005-01-14,10.371296329671823,10.424756620030957,10.352050592512963,10.38198822459579,491000.0
2005-01-17,10.371294813881176,10.456831592250094,10.349911027158536,10.420478175934592,412200.0
2005-01-18,10.414067152684758,10.414067152684758,10.307146547042697,10.341361108218578,1622600.0
2005-01-19,10.341360044613523,10.349913887962604,10.285760878583895,10.307145486956596,1911000.0
2005-01-20,10.287898227825664,10.362742306727574,10.287898227825664,10.3456354382954,1113800.0
2005-01-21,10.37129828826416,10.37129828826416,10.317837987809188,10.317837987809188,811800.0
2005-01-24,10.33066246101009,10.4226141870425,10.277202193118637,10.40336845797202,693600.0
2005-01-25,10.411925823149632,10.561614798821028,10.411925823149632,10.542369061724145,993000.0
2005-01-26,10.531677394139132,10.681366373041255,10.520985499018831,10.610798396916524,591600.0
2005-01-27,10.58513556676252,10.67067234208252,10.55519794012226,10.638595847402732,309000.0
2005-01-28,10.657843379875215,10.679227169444763,10.488908668762232,10.491047537162755,361000.0
2005-01-31,10.51456806712098,10.550921483739256,10.435447076701228,10.518844987648963,386600.0
2005-02-01,10.512431784802862,10.540231365046044,10.386265463070664,10.418341964561977,1294600.0
2005-02-02,10.418338341839805,10.47393666725389,10.381984931741377,10.4546909361992,874400.0
2005-02-03,10.465385614557734,10.47821637725724,10.411925326918668,10.46966253545757,521000.0
2005-02-04,10.469664456823454,10.478218300192903,10.42475800274294,10.452557585823952,625200.0
2005-02-07,10.4482818615238,10.756212916458647,10.4482818615238,10.715583379406668,1162800.0
2005-02-08,10.71558236728796,10.897347055984298,10.71558236728796,10.875963262869227,3210000.0
2005-02-09,10.875962198616843,10.970052021151298,10.852439539048396,10.93797633461742,1314600.0
2005-02-10,10.940116797048065,11.087666945377098,10.93797874377062,11.05986817407276,685200.0
2005-02-11,11.096215729387463,11.267288464445928,11.055586209729563,11.215967051797964,1891400.0
2005-02-14,11.190307669628936,11.190307669628936,11.111185857513815,11.158231171123967,520600.0
2005-02-15,11.15181915088014,11.158234125984212,10.880240723035085,10.88451764501762,856400.0
2005-02-16,10.854578160928096,10.95508377863001,10.854578160928096,10.899485429612826,714800.0
2005-02-17,10.890931586459605,10.980744492350295,10.858855082504707,10.899485429612826,370800.0
2005-02-18,10.871683857869971,10.95935869479879,10.871683857869971,10.93155911750744,368800.0
2005-02-21,10.967915055532805,11.117604054746757,10.923008600490444,11.117604054746757,175800.0
2005-02-22,11.019239200297132,11.085530280553996,10.905903600388598,10.905903600388598,437800.0
2005-02-23,10.944390255078895,10.95722101790074,10.863130388685748,10.873822283167652,481200.0
2005-02-24,10.903758183031016,10.985017214705756,10.841744067485244,10.92728001910166,1113400.0
2005-02-25,10.98502516156249,11.365663154345,10.974333261843022,11.175343750083917,1376800.0
2005-02-28,11.17533800466089,11.384903046972088,11.173199952112064,11.335718865217522,1084600.0
2005-03-01,11.339995991011811,11.478993065635466,11.333581017510156,11.451193487562884,1347200.0
2005-03-02,11.451198631135387,11.812590861188928,11.421260987028148,11.812590861188928,2016800.0
2005-03-03,11.729188400405684,11.908815024291943,11.71849650455018,11.76767987807698,1635400.0
2005-03-04,11.76126719706918,11.801896735538278,11.594471305129208,11.643654688246391,1438400.0
2005-03-07,11.566674517853954,11.611580989517668,11.517491122830878,11.562397594494591,908600.0
2005-03-08,11.57950178850168,11.67359162675367,11.427673910217123,11.665037782619995,1327800.0
2005-03-09,11.665032233477849,11.665032233477849,11.52817405540141,11.57094243998507,972600.0
2005-03-10,11.581637346442797,11.697111770150414,11.581637346442797,11.654343374435818,906200.0
2005-03-11,11.694974492513566,11.697113361246847,11.455472585968662,11.455472585968662,991000.0
2005-03-14,11.46829669550433,11.69496770531885,11.442635180034095,11.66289203458946,574200.0
2005-03-15,11.660758921911324,11.761264534423905,11.617991339832164,11.712081162441397,1135400.0
2005-03-16,11.756991275164657,11.771960096702752,11.603025321356096,11.742022453626555,650400.0
2005-03-17,11.767678654382316,11.906675733267932,11.677865759648316,11.763401733336991,694400.0
2005-03-18,11.675726157978197,11.735602233113044,11.611573977805854,11.62226587187804,2650800.0
2005-03-21,11.596605419840834,11.641511865382302,11.515345554761575,11.530314369942063,2055000.0
2005-03-22,11.541091859146096,11.564799182520828,11.329882430574472,11.329882430574472,1260800.0
2005-03-23,11.314796163271428,11.368676145001292,11.179018379112057,11.260916181541564,1477600.0
2005-03-24,11.260914467510876,11.260914467510876,11.168240847269956,11.168240847269956,1466200.0
2005-03-28,11.207036774795522,11.207036774795522,11.0583283135631,11.125138968164196,762800.0
2005-03-29,11.125138218987296,11.153156039237668,11.077724394882738,11.097121220880188,1615000.0
2005-03-30,11.142380961520868,11.260916763018718,11.13160512904712,11.2307441032349,1470600.0
2005-03-31,11.30402254362541,11.31479837765163,11.252297389298748,11.286780551468716,670600.0
2005-04-01,11.314797342351426,11.34712566361549,11.21134786530713,11.241520526677132,1021000.0
2005-04-04,11.209192869649616,11.301866519145351,11.12082971805408,11.29755602124515,794400.0
2005-04-05,11.260912019434766,11.336343637119247,11.232894209090686,11.30401615331574,989600.0
2005-04-06,11.31694910672318,11.37945007238366,11.297552283661068,11.334191092619784,806000.0
2005-04-07,11.271693994107856,11.366523304787409,11.20703816909943,11.26522865825004,663600.0
2005-04-08,11.282466655606203,11.30401913931134,11.18763819373317,11.2070350179962,702000.0
2005-04-11,11.24798492743516,11.36436588774322,11.24798492743516,11.355744893170035,584400.0
2005-04-12,11.38807467520932,11.51523148400291,11.36005685031761,11.500145152632774,694200.0
2005-04-13,11.554023456534962,11.564799288492232,11.51954030098572,11.521695138519863,1509200.0
2005-04-14,11.532467306230435,11.551864126447828,11.360051583266433,11.388069395167776,2280400.0
2005-04-15,11.388075128025283,11.422558289977214,11.276004646145656,11.282469982091822,1117800.0
2005-04-18,11.263069115601148,11.368674223687384,11.228585966007444,11.293242590870886,901600.0
2005-04-19,11.30401791444145,11.327725232876654,11.26306861091043,11.29539692189354,497400.0
2005-04-20,11.273848847941194,11.314797342351426,11.207037367662366,11.241520526677132,633000.0
2005-04-21,11.280309847863697,11.314792993625211,11.211343556340662,11.24367104303662,1236200.0
2005-04-22,11.239366195654474,11.271693696232669,11.228589539985014,11.239366195654474,490400.0
2005-04-25,11.239364057880543,11.26738105529068,11.153155761782417,11.153155761782417,746000.0
2005-04-26,11.1531543247894,11.22858595754908,11.1531543247894,11.22858595754908,575800.0
2005-04-27,11.24151816978123,11.247983503821176,11.185483356434249,11.2070350179962,1485400.0
2005-04-28,11.228587056197428,11.291088027824005,11.209190231283774,11.237208049968656,1002800.0
2005-04-29,11.30401791444145,11.357897884651235,11.260913773845004,11.29539692189354,831200.0
2005-05-02,11.338500145594937,11.429018093598897,11.338500145594937,11.401001103298452,896600.0
2005-05-03,11.3988482034102,11.3988482034102,11.189793622213106,11.217811441438432,1268200.0
2005-05-04,11.293240325381245,11.347120287196722,11.247980532627585,11.30401615331574,1027200.0
2005-05-05,11.304016428137617,11.312637419552,11.22211865398697,11.256601797501506,1937400.0
2005-05-06,11.301869592228677,11.396698927531194,11.271696920866471,11.310490590373206,940200.0
2005-05-09,11.32125858448983,11.372983715382182,11.314793251431936,11.362207886238002,687400.0
2005-05-10,11.355747743673128,11.39023090847847,11.327730737492445,11.347127569079417,717000.0
2005-05-11,11.360057007582911,11.409626500220076,11.271693855987374,11.29755602124515,916200.0
2005-05-12,11.357905492696242,11.364370830366402,11.21135180978581,11.250145480094082,561400.0
2005-05-13,11.256610259042912,11.293249089023778,11.15316075073679,11.174712423330044,725200.0
2005-05-16,11.228587272788712,11.26522608595156,11.18548394738758,11.217811441438432,868400.0
2005-05-17,11.228584515451477,11.23505067038838,11.097118089832268,11.120824584124138,904200.0
2005-05-18,11.163931086452166,11.181173073746358,11.135913268170707,11.15531009280507,1765400.0
2005-05-19,11.194102268359948,11.194102268359948,11.159619120454508,11.181171601734844,694000.0
2005-05-20,11.187638554459737,11.235053197996654,11.1725522264513,11.19625954821976,736400.0
2005-05-24,11.250142326486188,11.334194981211484,11.250142326486188,11.26522865825004,661200.0
2005-05-25,11.288933408208123,11.314795567877455,11.101430489711602,11.217811441438432,2227400.0
2005-05-26,11.142382489105175,11.355746796624192,11.10358882916655,11.314798298752724,1176800.0
2005-05-27,11.312641034440384,11.398848509702328,11.265226388653204,11.308330537355802,935000.0
2005-05-30,11.375139557316476,11.375139557316476,11.260914278439165,11.293242590870886,340600.0
2005-05-31,11.314794060516112,11.474279138540645,11.314794060516112,11.38591601781091,2199000.0
2005-06-01,11.422553456827252,11.506606077136484,11.38807030946595,11.489364914527377,1579600.0
2005-06-02,11.476435258729213,11.51307324896402,11.422555280988703,11.485056252482067,1018200.0
2005-06-03,11.487208317430849,11.54539877800362,11.44625984020246,11.497984145949578,765800.0
2005-06-06,11.508765940988583,11.722130236318815,11.508765940988583,11.674715583070594,1169200.0
2005-06-07,11.689807292373466,11.799722150663817,11.648857958738004,11.65316845818088,970800.0
2005-06-08,11.659627406254977,11.74152520649839,11.659627406254977,11.67040406002791,410800.0
2005-06-09,11.672561835035074,11.788942819068064,11.659630340539143,11.75661449389997,664600.0
2005-06-10,11.756611112362522,11.79540476254869,11.707041630934247,11.717817462176354,791400.0
2005-06-13,11.696266959596308,11.713508126864822,11.64454181350416,11.657473305563023,1517600.0
2005-06-14,11.640230726123391,11.659627552156834,11.612213727964289,11.614368565459888,575600.0
2005-06-15,11.638075149728548,11.687644630412798,11.586350009542294,11.594971003263872,544600.0
2005-06-16,11.59497371496124,11.674715870176964,11.59497371496124,11.618681042168364,1972600.0
2005-06-17,11.659625856852143,11.661781516177577,11.599280550030397,11.627298366258984,3441200.0
2005-06-20,11.60790492310452,11.702733407457576,11.60790492310452,11.674715583070594,487400.0
2005-06-21,11.681179239656482,11.73936971378067,11.648850924428643,11.66393725229678,856400.0
2005-06-22,11.702732248575227,11.844975372090644,11.700577410978868,11.84066487475463,1056000.0
2005-06-23,11.862388985821095,11.942775737257705,11.847180860691072,11.866734282826917,833000.0
2005-06-24,11.879771055894302,11.93843132665724,11.862389866580518,11.888461650551196,934600.0
2005-06-27,11.936258281582134,11.936258281582134,11.764623595143958,11.873253542176569,624200.0
2005-06-28,11.914534575650825,12.038372669253986,11.914534575650825,11.97319485611246,1070400.0
2005-06-29,12.020985639576573,12.020985639576573,11.916700201844876,11.92756385532804,498600.0
2005-06-30,11.916708812784616,11.927572474117795,11.79069846337348,11.821114726031997,764800.0
2005-07-04,11.862387994332394,11.89280507083077,11.797210202254202,11.85804352647036,386800.0
2005-07-05,11.80590494702786,11.927570809462788,11.797214350686607,11.884118656537396,558600.0
2005-07-06,11.864560276383154,11.927565830384708,11.797209426024883,11.905839348601136,594000.0
2005-07-07,11.864563749105375,12.036199275920389,11.799385942238384,11.99491936283936,615000.0
2005-07-08,12.003609648851956,12.110067366057343,11.9970921169674,12.068787454039798,355400.0
2005-07-11,12.068786054368436,12.164380931086075,12.036197569944326,12.118755726843265,377200.0
2005-07-12,12.114409833958604,12.188278221979475,12.068785460740584,12.105720069141327,500600.0
2005-07-13,12.14482555855928,12.207830283173438,12.09485506532864,12.11006401682092,566400.0
2005-07-14,12.155692828968656,12.166555659336897,12.077479124267985,12.107895380811394,1498000.0
2005-07-15,12.1556863120837,12.327321757739856,12.083990178285417,12.253453390544829,809000.0
2005-07-18,12.296912729552044,12.48158418268464,12.28604989790446,12.379471741879332,808000.0
2005-07-19,12.43813228836926,12.448995120244836,12.351227975802772,12.351227975802772,757000.0
2005-07-20,12.329501859620214,12.377299312655948,12.233907782329664,12.362091182832016,684600.0
2005-07-21,12.405537511474437,12.412055870759586,12.277354162607589,12.277354162607589,1049000.0
2005-07-22,12.329496675262044,12.37077574902967,12.264318885025585,12.275181711934898,728000.0
2005-07-25,12.268667344041438,12.318637023729432,12.214352366713516,12.307774194020004,831200.0
2005-07-26,12.31863948017605,12.355573274309192,12.225217634240408,12.351227975802772,1849800.0
2005-07-27,12.368606490423774,12.629318542864375,12.362088958466511,12.581521098429052,888000.0
2005-07-28,12.581520629785754,12.770536508532796,12.581520629785754,12.646698433272933,1183200.0
2005-07-29,12.62279402263015,12.68362733007618,12.43812352452059,12.448986348742263,657000.0
2005-08-02,12.551110629397224,12.651050033116958,12.492450328401429,12.535902495299922,649800.0
2005-08-03,12.49244430453686,12.592383660065776,12.4403015636457,12.51851526059207,719400.0
2005-08-04,12.533722199769954,12.533722199769954,11.955810951156083,12.264320412237238,1818600.0
2005-08-05,12.325153582986957,12.340361709135951,12.166553961161224,12.322981348728838,781800.0
2005-08-08,12.43812795221224,12.43812795221224,12.277355278646796,12.286045872629932,618000.0
2005-08-09,12.275182795356889,12.381640497537624,12.275182795356889,12.31428963870649,401000.0
2005-08-10,12.357739424731932,12.383810372404776,12.21217490693255,12.227383028806749,1199000.0
2005-08-11,12.307776504555516,12.307776504555516,12.168729440316906,12.212181596092664,385200.0
2005-08-12,12.214354697097274,12.314294075540758,12.19045596990841,12.273014983256957,323200.0
2005-08-15,12.273015764825391,12.479412068169047,12.270842701062053,12.470722299458666,420400.0
2005-08-16,12.470721155163472,12.50330964959436,12.33167409440324,12.362091182832016,674600.0
2005-08-17,12.385987844399253,12.481582740929976,12.362089949047403,12.444648123057425,755200.0
2005-08-18,12.4707163288534,12.4707163288534,12.220867157673178,12.255628702214892,535200.0
2005-08-19,12.296907629116085,12.359913186832298,12.22738454087081,12.231729837483712,388200.0
2005-08-22,12.270844515195344,12.294743247439335,12.168732051527792,12.225220114791972,256000.0
2005-08-23,12.225220700251166,12.225220700251166,12.088346663705106,12.1383163658896,356400.0
2005-08-24,12.18827624700196,12.194794605534463,12.09485445291412,12.166550595308248,437800.0
2005-08-25,12.166556483281164,12.49244638908334,12.166556483281164,12.420750211992036,843400.0
2005-08-26,12.47071892469802,12.540242028253038,12.329499654412702,12.329499654412702,771000.0
2005-08-29,12.340359026975005,12.546756045426434,12.336013730622486,12.492441084190824,849400.0
2005-08-30,12.40554042406351,12.514170378140356,12.383814764760452,12.49896225087206,698800.0
2005-08-31,12.511997964601852,12.596729194963864,12.46637358345012,12.46637358345012,1105600.0
2005-09-01,12.455513344060025,12.566315554009789,12.331674409954845,12.533726229964069,870200.0
2005-09-02,12.48375808414409,12.65104836594988,12.427270854766787,12.622804336870711,474800.0
2005-09-06,12.624972009055272,12.794434453596462,12.624972009055272,12.785743859317252,1138800.0
2005-09-07,12.811814274855848,12.935652329385997,12.731427529523184,12.92696173603426,1321400.0
2005-09-08,12.926966240660224,12.926966240660224,12.607593868328143,12.618457528193746,1084600.0
2005-09-09,12.681460307261704,12.718394921741226,12.622800033992414,12.66407994598604,545800.0
2005-09-12,12.674942775380924,12.687978667923243,12.514170082482048,12.66407994598604,403800.0
2005-09-13,12.664078505369396,12.664078505369396,12.601072941753271,12.638006723250587,607600.0
2005-09-14,12.666251873113966,12.787917714215464,12.666251873113966,12.737948037186476,608400.0
2005-09-15,12.72056734800798,12.80095328127973,12.655389541874651,12.787918217321522,1801800.0
2005-09-16,12.79008960640722,12.900892615413456,12.79008960640722,12.842232345136162,2783800.0
2005-09-19,12.842235890640277,12.922621840792289,12.831373058800429,12.9095859453159,2374600.0
2005-09-20,12.99932188906554,13.172237805872005,12.970867170296051,13.027776607835024,1474200.0
2005-09-21,13.073745018340938,13.126276757371508,12.92490606521194,13.049668006075414,608200.0
2005-09-22,13.049667043703714,13.119708800603334,12.966492979237664,13.10219877886023,597800.0
2005-09-23,13.102204147998318,13.20507838589794,13.034350802899684,13.19851139446004,2176200.0
2005-09-26,13.222575973193766,13.439268117543728,13.170044265939389,13.423946543545192,1756000.0
2005-09-27,13.41738720760957,13.454597362079117,13.290436831394748,13.454597362079117,2122800.0
2005-09-28,13.638462010808729,13.638462010808729,13.15035796056636,13.1810011368651,1115800.0
2005-09-29,13.18974881705082,13.268545991906125,13.097819336361963,13.110952477159014,597600.0
2005-09-30,13.043102280119218,13.174430379562716,12.979626670237264,13.174430379562716,1706600.0
2005-10-03,13.165672894996176,13.218203789256057,13.047477130466184,13.196316055808358,497200.0
2005-10-04,13.196320446130322,13.272928373647686,13.091257787693454,13.132844829065196,1724400.0
2005-10-05,13.211637973302995,13.211637973302995,12.997135007181276,13.07812062496028,583200.0
2005-10-06,13.045290223092415,13.07374494970808,12.91615056840736,12.957738438452642,620600.0
2005-10-07,12.929286774617069,12.999328552906336,12.817657951394748,12.83079026297157,576600.0
2005-10-11,12.839541678356822,12.903017281005315,12.732289769227863,12.859240974524852,616400.0
2005-10-12,12.911770614882114,12.953357640062764,12.826406455358468,12.903015188013514,654000.0
2005-10-13,12.837350979376035,12.99932219939393,12.767309235320171,12.946791308833758,862200.0
2005-10-14,12.966488898399712,12.990565066348733,12.80889457749214,12.933656469889522,587200.0
2005-10-17,12.913963070190784,12.964305537895878,12.708215484574682,12.791389560802031,600800.0
2005-10-18,12.782634924801636,12.894263729357943,12.69508229909823,12.730103182386848,538400.0
2005-10-19,12.771693693450976,12.89207879527115,12.64036555414672,12.826413890655074,498200.0
2005-10-20,12.749800347344516,12.80014280646029,12.653493143161766,12.727912612064122,1407400.0
2005-10-21,12.675379994843311,12.881127531012574,12.657869974832334,12.85705135786792,813600.0
2005-10-24,12.872372676528038,12.91177126445536,12.64473657627319,12.703834458164172,550600.0
2005-10-25,12.75636764613838,12.75636764613838,12.594396386609896,12.616284123855266,1004000.0
2005-10-26,12.607535147716495,12.71259867816574,12.563759650820742,12.629423731128457,798200.0
2005-10-27,12.590017909836623,12.65130423838366,12.557185470992945,12.640360370423634,419200.0
2005-10-28,12.738857094322702,12.804521138295597,12.662248347217975,12.793577270127384,803200.0
2005-10-31,12.85924026580616,12.99932377085226,12.745422209215311,12.944603599508405,1041000.0
2005-11-01,12.953364184429162,13.10439161687978,12.861433825790265,13.038727552117072,834800.0
2005-11-02,13.060610537691312,13.128463853041517,12.924904741954492,13.121897699446317,801000.0
2005-11-03,13.1218970654067,13.1218970654067,12.981813562387275,13.040911446779257,576800.0
2005-11-04,13.023399875105678,13.126274057273822,12.990567440594806,13.110952477159014,623400.0
2005-11-07,13.110952892920812,13.163483787847824,13.04747729616744,13.13721834038432,561400.0
2005-11-08,13.121898794989438,13.150353521216951,12.992759142065989,13.01683615387668,577400.0
2005-11-09,12.93803880110302,13.093443903603491,12.920527943656614,13.091255463904512,756800.0
2005-11-10,13.045294449022196,13.194133449585175,13.02340670451279,13.1810011368651,708800.0
2005-11-11,13.13721909013769,13.1744284065876,13.058421908286617,13.097820499212151,839800.0
2005-11-14,13.11095012366763,13.255411306649568,13.034341401881797,13.213823452405922,489600.0
2005-11-15,13.213826482062244,13.218204195879157,13.049665971264018,13.154728597979258,551000.0
2005-11-16,13.159111438758254,13.198510043497125,13.104391247172476,13.18756617217274,1623400.0
2005-11-17,13.165676555123229,13.25979533804816,13.14816569552615,13.233529048652544,487200.0
2005-11-18,13.222579092018972,13.32326398346177,13.222579092018972,13.25322224724388,302600.0
2005-11-21,13.30575592431567,13.404252391288066,13.270735051054762,13.404252391288066,625200.0
2005-11-22,13.404250590861857,13.553088656006544,13.35390730953302,13.548711778029867,461200.0
2005-11-23,13.53777490761834,13.673481582354068,13.53777490761834,13.618761391401746,478800.0
2005-11-24,13.949270452928817,14.008368357131122,13.793865316858213,13.986480615558634,1176800.0
2005-11-25,14.006171985913957,14.006171985913957,13.806990644521704,13.833256086528555,779200.0
2005-11-28,13.833265632121496,13.933950591761151,13.62970643743562,13.734769112924472,645400.0
2005-11-29,13.7676013617647,13.88798562347269,13.712881166900717,13.778545233744715,579400.0
2005-11-30,13.75227553345301,13.809184151179528,13.496184666274546,13.51807240348544,722200.0
2005-12-01,13.47648089035537,13.629697504806332,13.351718992793549,13.458970873398236,848400.0
2005-12-02,13.439277146671484,13.522451222839958,13.303570492991655,13.413010857915808,680800.0
2005-12-05,13.36485466016726,13.535581323874323,13.36485466016726,13.487427306946268,705800.0
2005-12-06,13.553092098128166,13.750085055644275,13.448029465774102,13.448029465774102,1446400.0
2005-12-07,13.439276673682256,13.472108281025776,13.187563509230143,13.226962106013325,1944400.0
2005-12-08,13.275115483382772,13.275115483382772,13.034346199810402,13.047479343084271,2970200.0
2005-12-09,13.130655012084734,13.185375193134494,12.920528882281236,12.940228180857702,2082600.0
2005-12-12,13.012456064756964,13.019022217702084,12.751987531753924,12.771686825552784,2232000.0
2005-12-13,12.817655091506946,12.951171627542877,12.815465816756708,12.8986407230286,1285800.0
2005-12-14,12.9139633438349,13.150354938030066,12.881130899653217,13.104389349182958,2227400.0
2005-12-15,13.132840016591688,13.141595443660654,13.02558812240559,13.086875276924852,1368400.0
2005-12-16,13.08687371463899,13.266355773309108,13.08687371463899,13.248844921261592,2396200.0
2005-12-19,13.277308030470165,13.29481889358567,13.220399395272583,13.277308030470165,826000.0
2005-12-20,13.325459578330548,13.395501347772822,13.240096224008015,13.257606248886706,1215600.0
2005-12-21,13.27730406120959,13.373611274662029,13.246660894882158,13.367045120438627,2487600.0
2005-12-22,13.45460176217708,13.45460176217708,13.277308030470165,13.277308030470165,855800.0
2005-12-23,13.314814146160703,13.336877309764231,13.257451604038806,13.277308030470165,554200.0
2005-12-28,13.294946010410008,13.32142178341611,13.264058450192447,13.31259652574741,233200.0
2005-12-29,13.3368684949718,13.345693754580296,13.268473995440583,13.310393557769396,189400.0
2005-12-30,13.332464416798675,13.345702314702397,13.239800814719892,13.308195358120336,276400.0
2006-01-03,13.380999364113508,13.383205259096396,13.261860836075568,13.347905048006275,997600.0
2006-01-04,13.325845408750691,13.34349509702974,13.237594442484694,13.25524497238733,1594600.0
2006-01-05,13.270682886552938,13.292745197534416,13.215526267476031,13.26406351995992,1345800.0
2006-01-06,13.281714761999336,13.281714761999336,13.142719838736602,13.17581414862596,1010800.0
2006-01-09,13.20228909156349,13.253033082870113,13.142719838736602,13.17581414862596,1105200.0
2006-01-10,13.175811557923645,13.259649001011772,13.098591797239616,13.259649001011772,3708200.0
2006-01-11,13.259648074357674,13.537637846795835,13.241998397644238,13.528812587627602,2195600.0
2006-01-12,13.535438034313769,13.824459107729542,13.469250239944266,13.74503341783675,2105600.0
2006-01-13,13.762673869972067,13.762673869972067,13.583966198539663,13.692073495445824,1416800.0
2006-01-16,13.678839272337925,13.700901579676332,13.570731946484324,13.700901579676332,1240800.0
2006-01-17,13.614860704182876,13.685461114733014,13.48469103942668,13.517785350082246,2166600.0
2006-01-18,13.502343905744988,13.502343905744988,13.41629969305843,13.45821843108886,1411200.0
2006-01-19,13.4846951413572,13.55088294117882,13.34570101421886,13.4780766138621,1026600.0
2006-01-20,13.500137382228589,13.56853191110641,13.42512432661607,13.43615632667182,732400.0
2006-01-23,13.436149520496189,13.65677594387627,13.396436696957933,13.579556190719432,532000.0
2006-01-24,13.634719488089932,13.665607067862192,13.45821843108886,13.45821843108886,909600.0
2006-01-25,13.555286757254152,13.564112015923511,13.43394239623091,13.495717523670455,242000.0
2006-01-26,13.56632488006476,13.61706887790298,13.480279831601656,13.575149301097614,573800.0
2006-01-27,13.526615850576556,13.745035692301364,13.504552687720167,13.703116945309636,647200.0
2006-01-30,13.72296123235624,13.976681068598545,13.714135975020112,13.7913548726541,1997800.0
2006-01-31,13.789155993469906,13.8553437739139,13.623686121548266,13.623686121548266,1434400.0
2006-02-01,13.628093307764884,13.786944590664842,13.628093307764884,13.722962730427588,972200.0
2006-02-02,13.689873426751095,13.731792998154924,13.572941657305185,13.681048165232053,1421200.0
2006-02-03,13.689876588904813,13.72297090643388,13.623688795470136,13.65237048122043,985800.0
2006-02-06,13.601621416336812,13.6545712947298,13.517783126987585,13.566321216867106,1218200.0
2006-02-07,13.566322227078771,13.588384537781522,13.508958872654492,13.553084335683195,1241000.0
2006-02-08,13.608244865045574,13.610450760100534,13.48248780632652,13.535437703880095,488000.0
2006-02-09,13.614857797150243,13.676633774408726,13.54205150752613,13.645745364967931,776600.0
2006-02-10,13.775919232292823,13.775919232292823,13.647956291806596,13.72517523506351,614600.0
2006-02-13,13.74281914079008,13.762675551152576,13.62368067861511,13.722962730427588,605000.0
2006-02-14,13.74061566572555,13.826659850504951,13.689871680897264,13.802391646857371,894400.0
2006-02-15,13.82665971581958,13.965654619983283,13.745028162032131,13.941385574948956,983400.0
2006-02-16,13.941389041954652,14.07155871818192,13.910501464819935,13.994339775345132,999800.0
2006-02-17,14.009786260993804,14.04508647617546,13.868585400267172,13.89726708810962,459000.0
2006-02-20,13.866375847855773,13.97448320831177,13.866375847855773,13.88843900387911,341600.0
2006-02-21,13.939183205867902,14.009783622937087,13.903882997333312,13.981101940495432,507400.0
2006-02-22,14.014198090107325,14.120098729584392,13.945803558901453,14.120098729584392,724000.0
2006-02-23,14.087001634509642,14.164220572565185,14.045082902654244,14.10244542212075,891600.0
2006-02-24,14.120096700638918,14.272329531831623,14.089209123766006,14.261297532985576,2875600.0
2006-02-27,14.2524765303151,14.526053014346996,14.2524765303151,14.451040786163738,861600.0
2006-02-28,14.376022185720064,14.428972069393602,14.2348196905132,14.296596518586524,657200.0
2006-03-01,14.30763002130793,14.30763002130793,14.098035492755324,14.23702959959314,593400.0
2006-03-02,14.166425651262823,14.294389409779985,13.875198773782008,13.93697391699818,1971000.0
2006-03-03,14.031848619109002,14.03846798809024,13.85976017482017,14.009786300167594,1569200.0
2006-03-06,14.087005218696332,14.087005218696332,13.881822454945596,13.89726708810962,1093400.0
2006-03-07,13.877407131525567,14.0274332182595,13.7891561952268,13.987720381087389,1427200.0
2006-03-08,13.98331333542422,13.998757129201682,13.79136759854956,13.875205937358366,3520800.0
2006-03-09,13.875197939713123,14.069349460237191,13.837691845478798,14.056111569648111,1140200.0
2006-03-10,14.034052058509026,14.1509838363463,14.023020901630224,14.069352265495183,811000.0
2006-03-13,14.071558777466784,14.071558777466784,13.910501523426248,13.981101940495432,783000.0
2006-03-14,13.981099706588068,14.155395668212096,13.96565592042326,14.148775459930222,1615200.0
2006-03-15,14.148774125931611,14.25026209448118,14.128918552697392,14.225994732721457,1100400.0
2006-03-16,14.144363389291843,14.206138532720772,14.144363389291843,14.188488010813536,689200.0
2006-03-17,14.274535335403897,14.274535335403897,13.987721866042644,14.031846497253056,2151800.0
2006-03-20,14.067143618382476,14.212757057624383,14.067143618382476,14.188488010813536,522000.0
2006-03-21,14.20834991862365,14.241444237218635,14.045085904044395,14.093624013550782,789800.0
2006-03-22,14.067145516720768,14.201728660367234,14.031845309765789,14.199521924019429,1397600.0
2006-03-23,14.21937538508552,14.228200645916598,14.128919407248162,14.221582121104888,1206000.0
2006-03-24,14.219381163195855,14.340726444874395,14.197318843776234,14.329694443541046,814200.0
2006-03-27,14.331899358913104,14.424562098646591,14.30983704229754,14.32307409561751,1487000.0
2006-03-28,14.318624458900914,14.42531474145757,14.303065636005623,14.3719704480715,1358200.0
2006-03-29,14.436423982307067,14.460873797918502,14.314176600034031,14.38307970087491,1103200.0
2006-03-30,14.391972766056393,14.45865439927079,14.29639666286742,14.309732311196552,650000.0
2006-03-31,14.28084364856774,14.356414614209788,14.147482023691436,14.194158507608888,1044600.0
2006-04-03,14.223055935417143,14.447548234917708,14.189715100333348,14.43198940464998,1125000.0
2006-04-04,14.43198224546232,14.43198224546232,14.287506495625305,14.329738312167448,662000.0
2006-04-05,14.296402390025523,14.343078873660517,14.223053751155184,14.23861173114099,708800.0
2006-04-06,14.269729473250935,14.269729473250935,14.180822005964243,14.194158507608888,1093000.0
2006-04-07,14.183038971737576,14.223047611265692,14.14303033220946,14.189706795694876,562200.0
2006-04-10,14.187491625140972,14.218609283157328,14.060796970814602,14.114142133051631,1063800.0
2006-04-11,14.091916221087171,14.143038211656206,13.925213746143204,14.027457727281272,1259800.0
2006-04-12,14.036352072911898,14.08747407565824,13.90298955245406,13.942998223802125,767200.0
2006-04-13,13.942995614134636,14.134147930821827,13.929659110217152,14.127480102809423,654600.0
2006-04-17,14.114141395581722,14.143036725612513,14.038569580965268,14.049682908548634,335400.0
2006-04-18,14.083021595791196,14.151924725056714,13.954104641345856,13.998558792806056,750800.0
2006-04-19,13.971884531519285,14.047456323223573,13.9607712073053,13.991888854261369,593800.0
2006-04-20,13.969664886214057,14.034123369984435,13.847416593199814,13.958551559193218,919600.0
2006-04-21,14.011895782906947,14.043013435650217,13.882978823950628,14.003004782725318,486200.0
2006-04-24,13.922987950215518,13.989668758059816,13.851861642129276,13.856307142371223,521800.0
2006-04-25,13.80296008361222,13.905204879290183,13.785178932989332,13.785178932989332,612800.0
2006-04-26,13.84741233532585,14.067459873404138,13.838521337286029,14.0252280566611,847000.0
2006-04-27,14.043006195180434,14.054119515731305,13.809623072044104,13.829627388192476,605400.0
2006-04-28,13.847416141887324,13.909652297382143,13.78740316045972,13.856307142371223,840400.0
2006-05-01,13.8474175475601,13.889649380199405,13.771845731560497,13.771845731560497,384200.0
2006-05-02,13.769614376025228,13.811845333079903,13.64292065696918,13.749610059969427,749000.0
2006-05-03,13.680713735974852,13.7785130457819,13.680713735974852,13.72294556444334,729800.0
2006-05-04,13.694049208472569,13.70960803424768,13.505119277372437,13.51845577713356,735800.0
2006-05-05,13.39176369909508,13.674046620723528,13.39176369909508,13.591806981475088,1043200.0
2006-05-08,13.598473570913544,13.631814397573992,13.502897438905531,13.558464918077982,807600.0
2006-05-09,13.534013906258116,13.589581380563915,13.502896256309649,13.507341756001196,676600.0
2006-05-10,13.505123599829494,13.656267253927757,13.476229112937684,13.53179660788873,730200.0
2006-05-11,13.549573458735289,13.625145261764468,13.225059594859797,13.278404746130214,525000.0
2006-05-12,13.185053720593167,13.578471644415655,13.116149728999648,13.56291281532883,816200.0
2006-05-15,13.413986968620431,13.671819996461522,13.413986968620431,13.596248203065397,666000.0
2006-05-16,13.585136145269804,13.78073389604286,13.58291381932696,13.745170745710704,683800.0
2006-05-17,13.665153211881474,13.709607361009814,13.55846376270888,13.658485386274553,942400.0
2006-05-18,13.625145495620831,13.714053799966702,13.35397677836153,13.400653256591522,661200.0
2006-05-19,13.340639763595556,13.4206570648409,13.185050660939863,13.31618993844921,699800.0
2006-05-23,13.171715588822252,13.280628226851556,13.060580624580815,13.06280379868544,773000.0
2006-05-24,13.062804303331369,13.262846737958556,12.902769677315604,13.147267116827752,826000.0
2006-05-25,13.313971438452912,13.55846806439144,13.193945452093574,13.556245737781516,754600.0
2006-05-26,13.75184020257725,13.949660302757165,13.691827220293598,13.93410147563464,1506400.0
2006-05-29,13.916320336533945,13.934101489881083,13.76073121725716,13.79184887153402,373200.0
2006-05-30,13.858527765204116,13.878532089887935,13.72072066621135,13.827410115227591,896000.0
2006-05-31,13.82519217563835,13.88075966762412,13.580694702165372,13.627372039831826,835200.0
2006-06-01,13.60513931875191,13.758506080490552,13.60513931875191,13.702938609806653,1146200.0
2006-06-02,13.705161347340638,13.800737467619973,13.647371549165674,13.716274672232862,967800.0
2006-06-05,13.66293181489747,13.736280445237572,13.569578010591748,13.614032162742452,626400.0
2006-06-06,13.636259987899438,13.751840454276849,13.500676041620508,13.73628162686955,801800.0
2006-06-07,13.607372689334452,13.780743056460958,13.607372689334452,13.687390042744514,854600.0
2006-06-08,13.669604201700398,13.76962586543772,13.471784048915858,13.598477873685567,651800.0
2006-06-09,13.611810511128006,13.71405447261594,13.476225721901956,13.545128855651772,495800.0
2006-06-12,13.514007695010928,13.611806978787287,13.449549230320557,13.480667723817191,782000.0
2006-06-13,13.41843336661922,13.522900488928604,13.173936820494866,13.231726620306898,1071600.0
2006-06-14,13.258401823579284,13.336195960860636,13.133930356036617,13.158380184294328,1604200.0
2006-06-15,13.225057864911808,13.32730180625563,13.18060371931684,13.205053541788688,721000.0
2006-06-16,13.171712524196922,13.420655396659493,13.16726787280678,13.269511812625892,2335600.0
2006-06-19,13.26062130085582,13.431769213997033,13.13170520850191,13.238394651520004,2346000.0
2006-06-20,13.258572313174264,13.3594398858719,12.967174442938584,13.023212363357633,660200.0
2006-06-21,13.023212041166476,13.1016656408547,12.980623530527122,12.982864671057284,649600.0
2006-06-22,12.987346717754816,13.146495044311392,12.987346717754816,13.074766582372108,605800.0
2006-06-23,12.938034194085075,13.047868029539066,12.823716367715392,12.866305730707158,3718800.0
2006-06-26,12.832685982537113,12.94252070167564,12.71836898145665,12.933554427649849,793400.0
2006-06-27,12.953721813244348,12.953721813244348,12.725087067268726,12.745260746474532,711600.0
2006-06-28,12.745265061984762,12.828200946770243,12.52783765193195,12.812510397083011,1542000.0
2006-06-29,12.787853985619009,12.908896105727896,12.660087588305466,12.861824455153616,930400.0
2006-06-30,12.85733487195172,12.92009704124828,12.774399026085494,12.776640165673042,885200.0
2006-07-04,12.776644912838696,12.83940710545456,12.691467040666629,12.769920636507209,560400.0
2006-07-05,12.77440354180437,12.77440354180437,12.619738348406347,12.624221484236656,1317000.0
2006-07-06,12.6242182881261,12.704913002500442,12.57714665643124,12.583870930938932,928000.0
2006-07-07,12.59732683885064,12.837169110918008,12.552496323822798,12.8057880069198,1275600.0
2006-07-10,12.80577596431705,12.96716446954756,12.745254954204306,12.958199059029862,871400.0
2006-07-11,13.000800138475698,13.22495186500114,12.98959272316362,13.106151723565368,2966800.0
2006-07-12,13.112867421853956,13.168905316819146,12.904406384177824,12.996308497717914,1421200.0
2006-07-13,12.890957096187552,12.942512712475926,12.664564374746083,12.776640165673042,858800.0
2006-07-14,12.686982780718306,13.00079542613606,12.686982780718306,12.989588014886284,990400.0
2006-07-17,12.922342497762918,12.994070954766372,12.821474087892229,12.84837204550086,963400.0
2006-07-18,12.933552203729644,13.043386048911316,12.816993226649531,13.023212363357633,1089200.0
2006-07-19,13.029931230650549,13.22045972644359,13.029931230650549,13.0657954482729,888000.0
2006-07-20,13.142006179589506,13.189077801891568,12.955959974676109,12.962685102912362,425600.0
2006-07-21,13.056835943831157,13.269780220367036,13.02321284829939,13.204776025043405,548400.0
2006-07-24,13.334778452687708,13.375124952184631,13.238393200673457,13.303396511858276,466000.0
2006-07-25,13.283221636660592,13.381848874517722,13.254082548266783,13.381848874517722,497000.0
2006-07-26,13.303399045990773,13.514102127772412,13.296674770638806,13.493928446645883,709400.0
2006-07-27,13.516340521340409,13.561171009742075,13.274257252084125,13.283222665708104,645000.0
2006-07-28,13.28994963252836,13.413232851377993,13.236152867993134,13.272017092659762,395000.0
2006-07-31,13.337023937464874,13.359438761718032,13.056834358946704,13.124079686776918,599800.0
2006-08-01,13.094940152107355,13.137529516656356,13.005279997142,13.05907591910706,699200.0
2006-08-02,13.079249302557432,13.173393446435451,13.05235134219403,13.130804937937503,658400.0
2006-08-03,13.056832810989077,13.200289721371476,13.034417989393312,13.171149769240476,737000.0
2006-08-04,13.182357035513132,13.29219085010274,13.079246640807664,13.157700220585095,625000.0
2006-08-08,13.157695921321082,13.26752970002261,13.144246520735669,13.213733807821535,765600.0
2006-08-09,13.222706823489071,13.292193290969182,13.180117460766963,13.224947963861998,655000.0
2006-08-10,13.222697388964852,13.287700674247906,13.150968122149898,13.233904792974336,421200.0
2006-08-11,13.227184254725437,13.348226312182913,13.193562031034189,13.332535770112912,320600.0
2006-08-14,13.303401514163172,13.415477351199325,13.292194101473708,13.325817194612863,289400.0
2006-08-15,13.370644085819658,13.437889398848084,13.213737785372958,13.359435821089464,924600.0
2006-08-16,13.3415048934972,13.449097571460412,13.3415048934972,13.449097571460412,955600.0
2006-08-17,13.449093207117976,13.825667885322906,13.381847912096452,13.731523788236515,967800.0
2006-08-18,13.785324642226566,13.834638272292883,13.42219925692426,13.518584522015397,820200.0
2006-08-21,13.612725633195414,13.98257608989634,13.612725633195414,13.957919278773556,704800.0
2006-08-22,14.009481014179528,14.110349448495793,13.946718812858682,13.993790463849315,782600.0
2006-08-23,13.97809403507422,14.184313098444129,13.897399321557124,14.09016983605452,978600.0
2006-08-24,14.110346982701213,14.20673226364103,13.993788018423508,14.052067073027002,792200.0
2006-08-25,13.969129248783023,14.036374565496065,13.744977623025823,13.80773980461525,829800.0
2006-08-28,13.80773859465402,14.0991363666599,13.80773859465402,14.00275110762482,745600.0
2006-08-29,14.08568844000512,14.08568844000512,13.823430588704037,13.830155719040883,667400.0
2006-08-30,13.866023976464632,13.96240927362961,13.807744056979788,13.85481656273935,485000.0
2006-08-31,13.90860722428894,13.93326403819101,13.431164055747589,13.442372320299828,1765400.0
2006-09-01,13.51634320947574,13.653075841512557,13.505135798914,13.606004204110883,1208600.0
2006-09-05,13.57238472173415,13.724807940050122,13.56117730819609,13.702393112974002,1073800.0
2006-09-06,13.695664402840531,13.695664402840531,13.475995905613145,13.493928446645883,1075800.0
2006-09-07,13.426681678471532,13.467029036368992,13.280982791056209,13.316847014179448,1307800.0
2006-09-08,13.30788126611762,13.449097024292444,13.30788126611762,13.384092850124762,609800.0
2006-09-11,13.337024206986063,13.437892628305152,13.325816794633,13.39754525977752,968200.0
2006-09-12,13.384091544673993,13.525307289074991,13.384091544673993,13.453578847013956,999400.0
2006-09-13,13.502894503980832,13.502894503980832,13.39305982956588,13.469271417610583,430800.0
2006-09-14,13.449095880571804,13.561171679576567,13.442371606254074,13.47375269316413,410200.0
2006-09-15,13.527552833383268,13.655319215847276,13.473756911856713,13.655319215847276,2204000.0
2006-09-18,13.606006831204816,13.675493303146652,13.545485776401074,13.583591150682626,1001600.0
2006-09-19,13.547725690702851,13.662043513342072,13.507378324485565,13.662043513342072,935200.0
2006-09-20,13.588072550042195,13.74946200889102,13.588072550042195,13.718080915241677,819000.0
2006-09-21,13.68445703951257,13.827913947987708,13.677732764137367,13.738253807726055,934800.0
2006-09-22,13.80325774701388,13.80325774701388,13.67324939154562,13.715837893300424,703600.0
2006-09-25,13.700144042022457,13.886190259943112,13.695660907908302,13.886190259943112,909000.0
2006-09-26,13.902016662666956,13.953990938427411,13.739313982353629,13.789028881789005,928200.0
2006-09-27,13.81162590040765,13.868119790058234,13.741574028939064,13.793548303974202,1307000.0
2006-09-28,13.804843517917254,13.935908861451674,13.793544915168653,13.890714450457269,1203000.0
2006-09-29,13.897487627232334,13.902007238847126,13.728006070802673,13.78449992294589,1013200.0
2006-10-02,13.77546231948031,13.963022344423056,13.768683332274916,13.963022344423056,1440200.0
2006-10-03,13.942688712723342,13.978844758735743,13.85907801794993,13.890714450457269,794800.0
2006-10-04,13.942683485587503,13.99691710325977,13.820656552783191,13.85681258524064,681400.0
2006-10-05,13.87489185717732,13.89522968052021,13.682812222932734,13.73026685672352,1052200.0
2006-10-06,13.687339791557486,13.71897623247516,13.59694922148268,13.660222965346389,691400.0
2006-10-10,13.694112165245032,13.712190615335352,13.492994149143923,13.55174824990952,789000.0
2006-10-11,13.569827449185572,13.601463878572035,13.33255336675903,13.343851968393048,1511200.0
2006-10-12,13.400350298685083,13.422948371502574,13.267024686161058,13.309960593500122,1532800.0
2006-10-13,13.298654160729985,13.400343280076832,13.167588855149074,13.273797586692211,1416600.0
2006-10-16,13.343852016447956,13.434242553901708,13.264760942696965,13.386787909651112,1447000.0
2006-10-17,13.49073873274918,13.49073873274918,13.296399647389231,13.3777509726123,1763800.0
2006-10-18,13.377750116998532,13.389048719883943,13.278320342739358,13.332554843428738,1135600.0
2006-10-19,13.309951330832552,13.38904237558186,13.242158021587166,13.38904237558186,1493800.0
2006-10-20,13.400346652217651,13.411645254537683,13.34611301627026,13.36871022091032,429000.0
2006-10-23,13.377749304277582,13.427463326358811,13.3596708511367,13.393567519761804,1857200.0
2006-10-24,13.422942140922771,13.422942140922771,13.291875965503824,13.40486369106032,3129200.0
2006-10-25,13.368709891897376,13.551750348278304,13.366450516300214,13.547230735055903,1022800.0
2006-10-26,13.55853018946052,13.784505692618197,13.55853018946052,13.741570657348364,1513800.0
2006-10-27,13.78224838479519,13.78450776087339,13.673779368419838,13.694117201236686,903600.0
2006-10-30,13.673778161262568,13.850039650790489,13.671518785383832,13.850039650790489,2168800.0
2006-10-31,13.809363419586797,13.877155899521185,13.784505975804285,13.840999852754296,1063200.0
2006-11-01,13.784512468217844,13.960773171470509,13.752876020149785,13.86586382726632,1637800.0
2006-11-02,13.892972929118788,14.173182914142714,13.865856111867464,14.12346803082522,1282400.0
2006-11-03,14.139287103355606,14.236456638261544,14.066975011615574,14.168664160008785,1109800.0
2006-11-06,14.200298589645444,14.26357144548722,14.173181774574395,14.21385742819497,508200.0
2006-11-07,14.274870719902522,14.286170183574097,14.134766163061112,14.240974914971948,768800.0
2006-11-08,14.179965612756972,14.27939454337679,14.170926383965634,14.23193988526472,407800.0
2006-11-09,14.270352257401752,14.301988687454502,14.193520557833049,14.277131246119325,775200.0
2006-11-10,14.236457728058744,14.335886646305513,14.236457728058744,14.292951607931991,711600.0
2006-11-13,14.311031062203837,14.338147885067912,14.281654001251274,14.31329043826407,722800.0
2006-11-14,14.320068603840456,14.437575978855696,14.292951782537928,14.437575978855696,904200.0
2006-11-15,14.462433018893709,14.692927286547524,14.451134415503333,14.681629545185334,1706600.0
2006-11-16,14.706485745646797,14.756200630792229,14.62287419116982,14.66807032496395,778400.0
2006-11-17,14.66354903848699,14.686146242106052,14.58445796379222,14.643212072446676,550400.0
2006-11-20,14.6093203963133,14.688411498029811,14.575423717275733,14.67711203033172,634200.0
2006-11-21,14.66128782270686,14.855626864165494,14.631911632367675,14.835289899482058,1104200.0
2006-11-22,14.846589785360088,14.957319022612731,14.801395374602128,14.91438312555329,1022400.0
2006-11-23,14.87370534138619,15.025108492257738,14.87370534138619,15.025108492257738,450000.0
2006-11-24,15.00251189768079,15.00251189768079,14.921160587398752,14.950538503034872,590600.0
2006-11-27,14.93019787535211,14.984431500481394,14.62965011382726,14.778794738002608,1645600.0
2006-11-28,14.720042854025497,14.720042854025497,14.378820253307946,14.428534273487926,2435600.0
2006-11-29,14.40141512154622,14.487286032700572,14.320063822771347,14.417233333860452,1203600.0
2006-11-30,14.507624228534834,14.58671702088484,14.27713001178426,14.326844890156496,2013400.0
2006-12-01,14.372037745372788,14.489545940512206,14.229673837781052,14.446610054897135,1682600.0
2006-12-04,14.51892486645766,14.661288800908247,14.48502819900101,14.643212072446676,1430000.0
2006-12-05,14.640953213107572,14.799135377387737,14.575420109603993,14.740382987258696,897000.0
2006-12-06,14.740385884675744,14.862411164502529,14.7313466557892,14.801398524589136,851400.0
2006-12-07,14.851106269870858,14.903079655869863,14.79235217242973,14.896300668483542,1696200.0
2006-12-08,14.869188382204506,14.907603802895132,14.80817403258413,14.857888917739633,938400.0
2006-12-11,14.855628253866056,15.002512667414608,14.826252060778817,14.99573367855264,1380600.0
2006-12-12,15.004778570802577,15.009297323731426,14.87371232312721,14.891790782956257,1274400.0
2006-12-13,14.891788976210911,14.936983396243502,14.805917164469736,14.887268499773688,1315000.0
2006-12-14,14.88726118742652,15.027366579200953,14.837548039431496,15.00928813044507,2029000.0
2006-12-15,15.022854521258203,15.074827929514203,14.918904256633134,14.946021941847048,2430600.0
2006-12-18,15.0002512274849,15.095162236113683,14.823990634976631,14.9166414061472,1017600.0
2006-12-19,14.85562911246752,14.92568269088774,14.817213690658662,14.84658988544374,634800.0
2006-12-20,14.851104610247804,15.083859012798651,14.851104610247804,15.040923132075664,1938600.0
2006-12-21,15.08386632947963,15.08386632947963,15.040930427929863,15.047709417846894,2744200.0
2006-12-22,15.065934591426688,15.065934591426688,14.881398514852783,14.92012800828037,638400.0
2006-12-27,14.990746094591604,15.104657533796251,14.958851030666356,14.961128007982,1140200.0
2006-12-28,14.967966953022724,15.02264571188254,14.920124342633748,14.986193205975995,416000.0
2006-12-29,14.945186977174414,15.09555097664517,14.945186977174414,14.999864005094969,597000.0
2007-01-02,14.983916532721553,15.070490376977473,14.979360837937689,14.990752682124432,251400.0
2007-01-03,14.990753330689913,15.104664824880103,14.956579534802565,15.024925388425803,1507000.0
2007-01-04,15.070490080000107,15.127445823508683,14.888231005512116,15.125167107085964,1213600.0
2007-01-05,15.122889342955428,15.145673032314631,14.972527074463132,15.024925388425803,1115600.0
2007-01-08,15.0499833531613,15.07504401643426,14.936071879430074,14.986193205975995,1189200.0
2007-01-09,14.92468107364042,15.008974447823867,14.717361366878938,14.75153515502272,1437200.0
2007-01-10,14.7629330523329,14.765210031165635,14.58750834571257,14.617126452055937,1158400.0
2007-01-11,14.61939649293035,14.692299758470975,14.489537496868897,14.54193753373448,1891600.0
2007-01-12,14.564723079593408,14.685468980049109,14.528271437810044,14.57611405469902,706400.0
2007-01-15,14.58522422957154,14.66040621886368,14.52371279897415,14.553330025277925,426600.0
2007-01-16,14.569283562995418,14.660412257432146,14.569283562995418,14.633074605084646,1951200.0
2007-01-17,14.63306849996004,14.644458604302104,14.523712721739276,14.592060300396144,2534800.0
2007-01-18,14.633072999681584,14.687750036529788,14.439422915731638,14.512326210913129,1207600.0
2007-01-19,14.44398143696214,14.512328176818867,14.384746958430616,14.407529784433487,1641600.0
2007-01-22,14.4325844431743,14.457645108303575,14.29816885945193,14.314117266505168,1759400.0
2007-01-23,14.330065386333974,14.38702112973105,14.295891592665464,14.334621081019147,1068600.0
2007-01-24,14.336901497491596,14.489542490739437,14.334622780803132,14.416639200072444,928600.0
2007-01-25,14.478151786439964,14.503212456029122,14.339179614409783,14.448534552464077,1329600.0
2007-01-26,14.414360013226297,14.564723144891254,14.414360013226297,14.528271502944468,1019600.0
2007-01-29,14.466755552290756,14.557885068754276,14.466755552290756,14.54193753373448,855200.0
2007-01-30,14.489539753012895,14.571556156785617,14.457644678006972,14.535104518339471,813600.0
2007-01-31,14.535104146139547,14.680911565266038,14.535104146139547,14.646737774877288,1580800.0
2007-02-01,14.715083967139725,14.762928317711484,14.651293817245676,14.692302019056308,892400.0
2007-02-02,14.7219193093233,14.749256950265147,14.592060300396144,14.592060300396144,902400.0
2007-02-05,14.62623868452616,14.68091746638724,14.582953488242657,14.669525618961549,1014000.0
2007-02-06,14.746973225387707,14.756084609432348,14.694573207304195,14.74469451030138,817200.0
2007-02-07,14.774320273624516,14.78571211816902,14.719643243744065,14.740146478142444,877000.0
2007-02-08,14.740141171753448,14.740141171753448,14.644455969371068,14.671795343544954,919800.0
2007-02-09,14.658134642089486,14.69458716549514,14.580675637080448,14.598901898783277,545400.0
2007-02-12,14.639910118538644,14.6672477729409,14.546501830925646,14.598901898783277,428400.0
2007-02-13,14.623956399857034,14.664964602298753,14.553330969190604,14.605730145849328,580600.0
2007-02-14,14.626232351573456,14.662684857030753,14.58066845790296,14.592060300396144,680600.0
2007-02-15,14.637620157200082,14.72647094205944,14.617116932148225,14.721915249209244,595200.0
2007-02-16,14.73558374566603,14.73558374566603,14.653567370939731,14.694575558302882,526000.0
2007-02-19,14.66497018760635,14.705978405666476,14.66497018760635,14.701420971353178,194200.0
2007-02-20,14.671797522213488,14.808490937079393,14.626231891824135,14.808490937079393,845200.0
2007-02-21,14.774318857888042,14.933795975472142,14.658128659643396,14.890509056132686,1423000.0
2007-02-22,14.92012674802208,14.956579259805414,14.865449718498509,14.93151859249223,1257000.0
2007-02-23,14.954300543281096,14.954300543281096,14.88595295276306,14.93151859249223,482400.0
2007-02-26,14.933792803404287,15.015809192020535,14.890505893259348,15.006696066824183,489400.0
2007-02-27,15.006700902482738,15.006700902482738,14.881397563344644,14.958858283398593,1336000.0
2007-02-28,14.833552294319077,14.92240310505279,14.833552294319077,14.876839210679504,2191200.0
2007-03-01,14.88823231655318,15.013535658566669,14.692304402578367,14.742425739383764,2393800.0
2007-03-02,14.705973102194724,14.99075180875813,14.69685997500654,14.799379614108853,1623400.0
2007-03-05,14.746983172630529,14.792547076189155,14.660409322457028,14.742425739383764,1244600.0
2007-03-06,14.774321026304571,14.999865306934334,14.66040952766205,14.66040952766205,1951600.0
2007-03-07,14.676357853693936,14.678636570471213,14.553334089071104,14.637628359238333,2874800.0
2007-03-08,14.694581753113392,14.694581753113392,14.61484406022289,14.64446042096755,1994400.0
2007-03-09,14.669523784406802,14.726479538108691,14.612568030704912,14.621681159875411,2517400.0
2007-03-12,14.637626564696069,14.644460976038392,14.453089636771944,14.494097842977302,2766400.0
2007-03-13,14.494095023469749,14.494095023469749,14.241211424088204,14.241211424088204,2350000.0
2007-03-14,14.238939746028096,14.277669244980853,14.052124926086275,14.125028228059868,2641800.0
2007-03-15,14.216156159441864,14.496378357212512,14.181982360340838,14.375631571044485,2459400.0
2007-03-16,14.366511053105842,14.478143777059838,14.355119213903128,14.402962678958724,1958200.0
2007-03-19,14.46676143415574,14.557890987670516,14.42803193881125,14.512326210913129,920400.0
2007-03-20,14.512318639680103,14.612560400988489,14.469031733259708,14.569274363643467,1343400.0
2007-03-21,14.580672975849527,14.680915658767027,14.557891021955095,14.678636941932083,1549600.0
2007-03-22,14.687749963135683,14.735592587407751,14.539664656683106,14.56016876266768,1405800.0
2007-03-23,14.537391076081304,14.614850958195744,14.537391076081304,14.562450884906378,1005000.0
2007-03-26,14.64745493432066,14.64745493432066,14.55784711495928,14.61988349985872,1612600.0
2007-03-27,14.645157642673995,14.681919847356298,14.601501922033696,14.606097307178995,1098000.0
2007-03-28,14.60150742770332,14.60150742770332,14.465946582482506,14.465946582482506,1354600.0
2007-03-29,14.470544197435132,14.53258061512003,14.28443494438043,14.360257524822163,1779200.0
2007-03-30,14.351057841648377,14.38322465830047,14.302807616670234,14.355653226381534,1486200.0
2007-04-02,14.35565728146434,14.523384927443058,14.339573868595169,14.49581348773594,971600.0
2007-04-03,14.53257720098883,14.672733421741151,14.498112240433873,14.668138035235136,2535200.0
2007-04-04,14.66583708476593,14.73246885759298,14.62907400198124,14.725574464850649,924000.0
2007-04-05,14.727873124438824,14.792206768661094,14.72557499344222,14.760039946549956,750000.0
2007-04-09,14.760041082572885,14.77152998547983,14.663540608812212,14.693410178705856,1354000.0
2007-04-10,14.652052364146227,14.707196117245424,14.590015970589718,14.594611356388002,871800.0
2007-04-11,14.578524174223327,14.698001544640366,14.571630659068507,14.69110802948554,659600.0
2007-04-12,14.64975048274028,14.704894221722936,14.617583666867056,14.677322790471608,741000.0
2007-04-13,14.677333878707074,14.704905330787716,14.612999321878029,14.658952326332871,761400.0
2007-04-16,14.658949293841053,14.691116127360903,14.626782460321202,14.670437323458074,967200.0
2007-04-17,14.668140068126863,14.714093063075426,14.649758519555244,14.670437323458074,967000.0
2007-04-18,14.601501953721874,14.72787197781153,14.59460931422901,14.67502636324604,1210000.0
2007-04-19,14.62678547814155,14.665845838674988,14.612999313868457,14.617594701959485,896000.0
2007-04-20,14.69800312236658,14.69800312236658,14.631371353090788,14.686514221368618,844800.0
2007-04-23,14.67043286832372,14.693409797060582,14.576229651703128,14.57852778281692,590200.0
2007-04-24,14.594612223162049,14.626779049180207,14.475134814751543,14.498110868627297,1087200.0
2007-04-25,14.505002702298224,14.60150316915136,14.477430389071465,14.596907783613569,904400.0
2007-04-26,14.601509383390676,14.652057769339054,14.475139295000275,14.479734682493811,789400.0
2007-04-27,14.452157498981444,14.498109602720618,14.362548793137568,14.410799904432018,1098800.0
2007-04-30,14.403905599657744,14.43147791216902,14.224689950735176,14.236177976041468,1290200.0
2007-05-01,14.26834777779813,14.318896151480306,14.038583717759645,14.169549161863154,929200.0
2007-05-02,14.070749911033449,14.256858218726848,14.038582209839795,14.256858218726848,1492600.0
2007-05-03,14.309704680355043,14.35795579673334,14.268347081448097,14.351062279261988,895400.0
2007-05-04,14.360249935608492,14.78990924474757,14.360249935608492,14.61988349985872,1554200.0
2007-05-07,14.60150133524826,14.66813310245726,14.550953853641492,14.652049693335098,794200.0
2007-05-08,14.592311017953907,14.704895761781286,14.592311017953907,14.686514221368618,2608200.0
2007-05-09,14.686519639948928,14.686519639948928,14.548661541911626,14.626781364527544,1958600.0
2007-05-10,14.54406078326508,14.610692552514182,14.433774170273509,14.440666809685457,1494800.0
2007-05-11,14.44066698465586,14.65894295897313,14.431477090821948,14.61988349985872,819800.0
2007-05-14,14.580825416171503,14.748553932626406,14.571634644438042,14.693410178705856,794000.0
2007-05-15,14.67043303965179,14.858839475093276,14.647456987126816,14.718683275842366,1136600.0
2007-05-16,14.739366796151348,14.897902827013004,14.698009189630715,14.897902827013004,927600.0
2007-05-17,14.897898879588489,14.923173063152143,14.824374460028883,14.923173063152143,841800.0
2007-05-18,14.930069863649706,14.930069863649706,14.76693583327009,14.819782340048953,548600.0
2007-05-22,14.796805582705714,14.934663665953153,14.794507451312745,14.904794969687076,2795400.0
2007-05-23,14.907085004652869,15.0081817073959,14.907085004652869,14.936955441168704,1444000.0
2007-05-24,14.96223612407967,15.003593724737753,14.81978177671057,14.97602140664548,1384000.0
2007-05-25,14.980613409946702,15.104686191161006,14.971424391747444,15.049543317163655,1507800.0
2007-05-28,15.0656355835342,15.146052687246913,15.049552162791654,15.136861910685264,473400.0
2007-05-29,15.129962030377248,15.256332956459463,15.125367520774509,15.196593813860549,2282600.0
2007-05-30,15.194297524112333,15.203488297392273,15.06103569395508,15.169023335832682,830000.0
2007-05-31,15.256337613937374,15.27931367488634,14.943858276740404,14.94615640872363,1749400.0
2007-06-01,14.891010194612848,14.920880648373627,14.732474163646216,14.8014023392523,1956600.0
2007-06-04,14.764631512072352,14.766927889378172,14.61758185187039,14.732464700193134,1677400.0
2007-06-05,14.675030676753982,14.757746757381964,14.654351875717078,14.668138035235136,1162800.0
2007-06-06,14.69571149388023,14.69571149388023,14.436078694274093,14.4912215869506,2072000.0
2007-06-07,14.417697249968253,14.472841019523925,14.2315880137584,14.245374175267436,2219400.0
2007-06-08,14.192522834559188,14.486620483397648,14.192522834559188,14.463644433262193,2151600.0
2007-06-11,14.472837694001482,14.472837694001482,14.325787967801796,14.348764898370632,1181000.0
2007-06-12,14.272944614805995,14.406208203883113,14.187932149366013,14.190229404548534,1874400.0
2007-06-13,14.286723173987,14.413093177319633,14.208603392139205,14.394712516197773,1295800.0
2007-06-14,14.348767538310057,14.44986342197207,14.245373522928196,14.30511180043747,1604200.0
2007-06-15,14.328088188550325,14.475137059713726,14.325790056918168,14.475137059713726,2277400.0
2007-06-18,14.475136933954158,14.532577953533345,14.431482074606926,14.472839678822366,975800.0
2007-06-19,14.472842329468216,14.472842329468216,14.266054270518552,14.360257524822163,2029000.0
2007-06-20,14.362550742235094,14.38322954231606,14.17644241798672,14.192525831774102,2330600.0
2007-06-21,14.249970390956902,14.249970390956902,14.144279109350624,14.243077748041868,1445400.0
2007-06-22,14.24307317981964,14.401610051381056,14.210905478078834,14.397014665418087,3904000.0
2007-06-25,14.383096882279968,14.424854331121628,14.281023610086008,14.30886161432905,2213000.0
2007-06-26,14.348296923820126,14.429492346421204,14.19286712748043,14.213745849297382,1319200.0
2007-06-27,14.213749787335248,14.325102706225556,14.17431179744145,14.285665601286096,896600.0
2007-06-28,14.26710116371504,14.327416974376996,14.19518537585108,14.199825189741077,855000.0
2007-06-29,14.239267934534254,14.276385573132163,14.081517749254555,14.236947584335086,868000.0
2007-07-03,14.188233580495208,14.318145783069992,14.178953947821045,14.313505966732915,919000.0
2007-07-04,14.332056477896058,14.348295383682382,14.278699946747569,14.318137921481492,402600.0
2007-07-05,14.334372946472548,14.334372946472548,14.158063610019603,14.2253395643228,1015800.0
2007-07-06,14.20679011138037,14.278705038377025,14.167352122583294,14.236947584335086,972600.0
2007-07-09,14.264785995900844,14.30654256358018,14.178950740512708,14.190549836254426,771200.0
2007-07-10,14.190549071321566,14.23926668673754,14.16735088108861,14.169671231084449,882800.0
2007-07-11,14.20910363683796,14.241581446415246,14.107030394601646,14.241581446415246,1397600.0
2007-07-12,14.22766060392287,14.41788850225911,14.209101352888212,14.41788850225911,1040600.0
2007-07-13,14.45269276971023,14.587244750011315,14.417895484599214,14.577965120000025,798800.0
2007-07-16,14.57796945890678,14.58492874100946,14.43877850712624,14.457336887718215,564000.0
2007-07-17,14.457335676155274,14.52925149668936,14.43413748112075,14.443416228161912,601200.0
2007-07-18,14.43413333320987,14.598842771504213,14.429493518545415,14.598842771504213,1113600.0
2007-07-19,14.557083044819423,14.615079391611536,14.545483952451807,14.56868213718704,675600.0
2007-07-20,14.52228866543664,14.64988136957704,14.52228866543664,14.642921204380311,923800.0
2007-07-23,14.640599037484854,14.66843703827174,14.5130072418447,14.529246149383225,1043800.0
2007-07-24,14.499095139297436,14.531572970816738,14.327425463468156,14.35062454666376,1486000.0
2007-07-25,14.327419996152225,14.531567425598531,14.327419996152225,14.43877378308963,1485800.0
2007-07-26,14.429489917470342,14.429489917470342,14.065272964270628,14.315816698945351,1342000.0
2007-07-27,14.267102513723191,14.406293403777871,14.074554201361645,14.081514365332245,861800.0
2007-07-30,14.10703875976023,14.327424279705188,14.025843302715984,14.060641482157012,810200.0
2007-07-31,14.130233105032715,14.297262904900228,14.093115470057077,14.134872920023954,2085000.0
2007-08-01,14.014237208297136,14.146468808232587,13.828649075488968,13.937682490681151,1363000.0
2007-08-02,14.06991835623101,14.090797082811417,13.91680798962614,13.984083099759184,1611400.0
2007-08-03,13.946966042804023,13.97480493604018,13.724260206640706,13.733539837719425,893000.0
2007-08-07,13.851849232592343,13.895927028816397,13.71033798462824,13.731216707851702,2618800.0
2007-08-08,13.898249390511385,13.942326310968433,13.77529737532034,13.8240141113446,981600.0
2007-08-09,13.68945893793926,13.770654364091566,13.57114676577133,13.57114676577133,1352400.0
2007-08-10,13.513153530984406,13.547951705217605,13.343804245288478,13.455157163898637,1716800.0
2007-08-13,13.596670263083016,13.675545368286803,13.13965854602392,13.19997527144976,1443400.0
2007-08-14,13.28116588027551,13.28116588027551,12.31842599086775,12.88679047190531,7091800.0
2007-08-15,12.738318742999772,12.986543059252906,12.575928780088743,12.7986345598189,5963400.0
2007-08-16,12.636250169973112,12.796319842611906,12.390345227192803,12.596812175727525,5278400.0
2007-08-17,12.919269644205231,12.963347446936712,12.376423645206309,12.712802731266008,6446400.0
2007-08-20,12.81719493612218,12.944786744920796,12.469216793060038,12.72208094575003,3600400.0
2007-08-21,12.71280071714778,12.94246667012609,12.585208914361669,12.900709224130036,2825600.0
2007-08-22,13.044537520495783,13.22316636530935,13.016699523303297,13.188368205103265,3782600.0
2007-08-23,13.28116562263364,13.325242534937482,12.95638567263997,13.00278293477538,2505600.0
2007-08-24,13.107176553341496,13.107176553341496,12.921588389754044,13.00278293477538,2537200.0
2007-08-27,12.99117711415449,13.183725342588486,12.933180787752017,13.172125369345029,962000.0
2007-08-28,13.06077526631512,13.118771604873317,13.005099276873434,13.02597799415254,1153800.0
2007-08-29,12.988865292001728,13.17445346868292,12.988865292001728,13.151254393501375,2365800.0
2007-08-30,13.121089370045755,13.144287546919047,12.933180951538716,12.981897653944856,2922400.0
2007-08-31,13.005102439891797,13.165172054660133,12.552730712124106,12.740638328383868,2660800.0
2007-09-04,12.729039646282017,12.83575361119766,12.64320528935247,12.752238719069824,2449200.0
2007-09-05,12.657122688060102,12.798633026908805,12.568967995617538,12.568967995617538,3669800.0
2007-09-06,12.58520942550226,12.624646523347948,12.330025809565914,12.353223998304063,3272800.0
2007-09-07,12.248830168436072,12.33466452723618,12.12123836266204,12.246510703583814,1743400.0
2007-09-10,12.251148460689883,12.276666109595732,12.17923267298974,12.211710485191738,1177600.0
2007-09-11,12.211710867406593,12.258108122699069,12.060920893898592,12.093398707117114,4120800.0
2007-09-12,12.040045322011844,12.135159322006592,11.958849882777038,12.123559341434284,2212800.0
2007-09-13,12.179231997363372,12.494732244030564,12.15603381420712,12.411217368741722,2569600.0
2007-09-14,12.330028955855322,12.487779157400013,12.297550244398378,12.47617917511676,2771800.0
2007-09-17,12.476173255655365,12.4924121612019,12.332342570120032,12.425137074632234,1971200.0
2007-09-18,12.434418857787833,12.680323735410068,12.434418857787833,12.680323735410068,3965200.0
2007-09-19,12.735998626597292,13.014380394538213,12.724398648804703,12.793994975743994,2382800.0
2007-09-20,12.847349148388105,12.849668612547685,12.490091490948148,12.55968692013614,1103400.0
2007-09-21,12.678005226076536,12.731361773506576,12.492416157679898,12.550412520315284,2623200.0
2007-09-24,12.625482093883075,12.6301739449198,12.444849855925035,12.470654589187482,1956400.0
2007-09-25,12.435,12.485,12.315,12.435,2476384.0
2007-09-26,12.435,12.725,12.425,12.725,1275324.0
2007-09-27,12.825,12.9,12.75,12.875,2006948.0
2007-09-28,12.82,12.895,12.68,12.785,1083154.0
2007-10-01,12.745,12.98,12.745,12.96,1716282.0
2007-10-02,12.96,13.09,12.86,13.06,1382932.0
2007-10-03,12.995,13.35,12.97,13.155,1204710.0
2007-10-04,13.24,13.265,13.135,13.2,674402.0
2007-10-05,13.29,13.39,13.24,13.33,1029420.0
2007-10-09,13.41,13.41,13.095,13.12,919494.0
2007-10-10,13.115,13.12,12.935,13.005,1658498.0
2007-10-11,13.04,13.055,12.9,12.96,1268440.0
2007-10-12,12.93,12.935,12.865,12.935,2129286.0
2007-10-15,12.93,12.935,12.75,12.805,1084308.0
2007-10-16,12.76,12.795,12.57,12.625,602242.0
2007-10-17,12.635,12.695,12.505,12.575,797054.0
2007-10-18,12.525,12.57,12.36,12.375,1237424.0
2007-10-19,12.32,12.35,12.06,12.065,1902392.0
2007-10-22,11.985,12.145,11.86,12.145,1859686.0
2007-10-23,12.165,12.27,12.105,12.125,1765628.0
2007-10-24,12.105,12.12,11.725,11.845,2344702.0
2007-10-25,11.905,12.025,11.8,11.915,1672476.0
2007-10-26,11.99,12.22,11.98,12.2,1176060.0
2007-10-29,12.305,12.515,12.275,12.475,1516700.0
2007-10-30,12.375,12.775,12.375,12.69,1445352.0
2007-10-31,12.72,12.845,12.69,12.82,1707818.0
2007-11-01,12.66,12.69,12.56,12.585,1180104.0
2007-11-02,12.665,12.675,12.435,12.585,938756.0
2007-11-05,12.435,12.605,12.385,12.445,1154588.0
2007-11-06,12.49,12.56,12.41,12.555,812076.0
2007-11-07,12.435,12.515,12.205,12.23,1203830.0
2007-11-08,12.225,12.385,11.98,12.385,997386.0
2007-11-09,12.185,12.235,11.965,12.025,2242004.0
2007-11-12,12.025,12.405,12.0,12.295,1193550.0
2007-11-13,12.37,12.42,12.095,12.215,1116648.0
2007-11-14,12.315,12.35,12.13,12.255,1176378.0
2007-11-15,12.025,12.175,11.875,12.04,1078356.0
2007-11-16,12.015,12.095,11.885,11.97,577378.0
2007-11-19,11.845,12.2,11.84,12.15,1324202.0
2007-11-20,12.09,12.14,11.89,12.07,910098.0
2007-11-21,11.825,11.895,11.51,11.59,1715854.0
2007-11-22,11.59,11.625,11.53,11.58,653312.0
2007-11-23,11.635,11.7,11.5,11.55,886926.0
2007-11-26,11.61,11.665,11.54,11.635,1065962.0
2007-11-27,11.58,11.89,11.495,11.71,1339304.0
2007-11-28,11.845,12.735,11.79,12.725,3865064.0
2007-11-29,12.725,12.81,12.335,12.595,1516738.0
2007-11-30,12.67,12.725,12.575,12.665,1605064.0
2007-12-03,12.655,12.655,12.325,12.53,857710.0
2007-12-04,12.46,12.605,12.34,12.605,677152.0
2007-12-05,12.595,12.76,12.485,12.67,1288290.0
2007-12-06,12.725,12.73,12.44,12.49,492422.0
2007-12-07,12.595,12.865,12.575,12.625,851574.0
2007-12-10,12.645,12.755,12.59,12.705,725982.0
2007-12-11,12.63,12.95,12.52,12.635,1220362.0
2007-12-12,12.735,12.82,12.59,12.675,827072.0
2007-12-13,12.53,12.72,12.525,12.655,1202874.0
2007-12-14,12.595,12.6,12.34,12.48,521716.0
2007-12-17,12.43,12.44,12.205,12.295,849362.0
2007-12-18,12.305,12.435,12.08,12.2,993558.0
2007-12-19,12.105,12.365,12.105,12.195,1013694.0
2007-12-20,12.68,12.68,11.76,11.855,933394.0
2007-12-21,11.88,12.005,11.76,11.81,1389348.0
2007-12-24,11.91,12.11,11.9,12.11,702878.0
2007-12-27,11.935,12.075,11.915,11.975,400084.0
2007-12-28,11.975,12.325,11.975,12.315,377118.0
2007-12-31,13.3,13.3,12.28,12.42,292418.0
2008-01-02,12.4,12.465,12.195,12.235,488596.0
2008-01-03,12.175,12.35,12.135,12.19,348178.0
2008-01-04,12.185,12.255,11.885,11.895,521998.0
2008-01-07,12.02,12.07,11.875,11.96,864058.0
2008-01-08,11.995,11.995,11.76,11.835,676688.0
2008-01-09,11.83,11.865,11.65,11.785,825150.0
2008-01-10,11.78,12.005,11.665,11.96,761904.0
2008-01-11,11.865,11.93,11.725,11.87,997704.0
2008-01-14,11.9,11.93,11.745,11.78,1012798.0
2008-01-15,11.78,11.805,11.58,11.64,648010.0
2008-01-16,11.635,11.69,11.515,11.64,902834.0
2008-01-17,11.685,11.72,11.32,11.39,709932.0
2008-01-18,11.39,11.45,11.13,11.275,924514.0
2008-01-21,10.735,11.08,10.64,10.725,944430.0
2008-01-22,10.57,11.325,10.57,11.165,1661284.0
2008-01-23,10.985,11.785,10.975,11.78,2485520.0
2008-01-24,11.875,11.89,11.355,11.53,1056342.0
2008-01-25,11.73,11.74,11.43,11.64,1489572.0
2008-01-28,11.655,11.845,11.635,11.845,1496032.0
2008-01-29,11.88,12.11,11.85,11.89,1121300.0
2008-01-30,11.76,11.875,11.615,11.705,624302.0
2008-01-31,11.61,12.05,11.545,12.0,1467994.0
2008-02-01,12.0,12.385,11.925,12.34,1922072.0
2008-02-04,12.38,12.505,12.355,12.475,1505252.0
2008-02-05,12.465,12.465,12.25,12.355,1181980.0
2008-02-06,12.4,12.73,12.28,12.41,1554838.0
2008-02-07,12.41,12.705,12.34,12.515,1329748.0
2008-02-08,12.485,12.585,12.33,12.435,886492.0
2008-02-11,12.465,12.505,12.305,12.455,642866.0
2008-02-12,12.53,12.59,12.355,12.455,621028.0
2008-02-13,12.495,12.52,11.95,12.48,728602.0
2008-02-14,12.495,12.555,12.425,12.43,607386.0
2008-02-15,12.445,12.445,12.135,12.21,847766.0
2008-02-19,12.33,12.39,12.205,12.325,717306.0
2008-02-20,12.245,12.46,12.235,12.41,1558246.0
2008-02-21,12.51,12.53,12.025,12.075,819358.0
2008-02-22,12.115,12.205,11.89,12.165,738360.0
2008-02-25,12.115,12.21,12.075,12.15,425068.0
2008-02-26,12.125,12.47,12.115,12.355,935378.0
2008-02-27,12.35,12.465,12.1,12.135,501800.0
2008-02-28,12.29,12.29,12.0,12.05,687296.0
2008-02-29,11.935,11.995,11.46,11.54,1651358.0
2008-03-03,11.64,11.655,10.97,11.245,1024464.0
2008-03-04,10.985,11.195,10.9,11.195,1536534.0
2008-03-05,11.26,11.605,11.19,11.5,1952928.0
2008-03-06,11.565,11.575,10.83,11.03,1333656.0
2008-03-07,10.86,11.495,10.83,11.44,1192452.0
2008-03-10,11.44,11.61,11.31,11.48,2012516.0
2008-03-11,11.765,11.985,11.46,11.755,2603910.0
2008-03-12,11.755,11.87,11.47,11.545,750176.0
2008-03-13,11.38,11.43,11.045,11.315,1119564.0
2008-03-14,11.425,11.43,10.77,10.91,1303536.0
2008-03-17,10.63,10.71,10.355,10.545,1685398.0
2008-03-18,10.675,11.16,10.61,11.155,1468636.0
2008-03-19,11.21,11.47,10.625,10.69,1336808.0
2008-03-20,10.745,11.52,10.6,11.445,1730604.0
2008-03-24,11.555,11.965,11.55,11.865,2502352.0
2008-03-25,11.92,11.995,11.64,11.67,1263192.0
2008-03-26,11.635,11.635,11.125,11.4,1521078.0
2008-03-27,11.4,11.64,11.235,11.42,1085644.0
2008-03-28,11.39,11.485,11.065,11.08,1216556.0
2008-03-31,11.08,11.555,11.015,11.505,1342068.0
2008-04-01,11.64,11.925,11.595,11.925,599136.0
2008-04-02,11.985,12.025,11.61,11.63,895076.0
2008-04-03,11.445,11.885,11.42,11.81,1636250.0
2008-04-04,11.84,11.935,11.71,11.775,601818.0
2008-04-07,11.855,12.025,11.82,11.92,894028.0
2008-04-08,11.81,11.975,11.735,11.97,1025946.0
2008-04-09,11.82,12.36,11.725,12.285,1901504.0
2008-04-10,12.265,12.295,12.135,12.245,1114172.0
2008-04-11,12.17,12.23,12.025,12.07,983714.0
2008-04-14,11.985,12.115,11.915,12.11,930614.0
2008-04-15,12.135,12.135,11.905,11.92,959786.0
2008-04-16,12.02,12.165,11.92,12.155,676642.0
2008-04-17,12.045,12.3,12.035,12.205,492318.0
2008-04-18,12.385,12.48,12.305,12.315,955424.0
2008-04-21,12.35,12.385,12.135,12.195,636420.0
2008-04-22,12.065,12.325,11.985,12.235,593426.0
2008-04-23,12.235,12.32,12.035,12.05,481730.0
2008-04-24,12.075,12.36,12.05,12.245,809670.0
2008-04-25,12.29,12.38,12.045,12.29,707294.0
2008-04-28,12.375,12.65,12.265,12.535,873224.0
2008-04-29,12.555,12.855,12.55,12.79,835632.0
2008-04-30,12.835,13.045,12.79,12.92,1064890.0
2008-05-01,12.95,14.07,12.855,12.97,675648.0
2008-05-02,13.065,13.165,12.895,12.895,1000764.0
2008-05-05,12.87,12.98,12.49,12.49,806240.0
2008-05-06,12.485,12.6,12.405,12.525,596138.0
2008-05-07,12.505,12.705,12.505,12.6,1408964.0
2008-05-08,12.6,12.675,12.51,12.585,876592.0
2008-05-09,12.53,12.745,12.5,12.51,857102.0
2008-05-12,12.6,12.625,12.49,12.585,569884.0
2008-05-13,12.505,12.655,12.505,12.54,1233384.0
2008-05-14,12.555,12.685,12.54,12.6,802378.0
2008-05-15,12.58,12.77,12.565,12.68,696988.0
2008-05-16,12.79,12.79,12.6,12.705,586640.0
2008-05-20,12.6,12.92,12.6,12.635,593862.0
2008-05-21,12.58,12.865,12.47,12.57,911052.0
2008-05-22,12.615,12.965,12.57,12.84,957738.0
2008-05-23,12.795,12.93,12.72,12.775,803998.0
2008-05-26,12.78,12.865,12.705,12.785,288088.0
2008-05-27,12.74,12.84,12.45,12.45,692406.0
2008-05-28,12.7,12.83,12.47,12.6,1066840.0
2008-05-29,12.41,12.925,12.41,12.765,3039254.0
2008-05-30,12.75,13.175,12.75,13.065,1578274.0
2008-06-02,13.065,13.065,12.85,13.01,1689878.0
2008-06-03,13.02,13.105,12.92,13.085,874680.0
2008-06-04,12.955,13.155,12.9,13.14,1043656.0
2008-06-05,13.215,13.32,12.975,13.025,1746046.0
2008-06-06,12.985,13.23,12.935,13.005,899590.0
2008-06-09,13.0,13.07,12.8,12.85,808592.0
2008-06-10,12.865,12.955,12.585,12.885,787472.0
2008-06-11,12.91,12.96,12.425,12.465,915124.0
2008-06-12,12.465,12.545,12.265,12.34,1180478.0
2008-06-13,12.335,12.74,12.32,12.695,1158218.0
2008-06-16,12.79,12.945,12.655,12.88,605624.0
2008-06-17,12.93,13.045,12.725,12.815,894372.0
2008-06-18,12.815,12.86,12.685,12.82,1080562.0
2008-06-19,12.7,12.83,12.515,12.825,1065088.0
2008-06-20,12.71,12.83,12.595,12.65,1157050.0
2008-06-23,12.7,12.83,12.47,12.515,2201492.0
2008-06-24,12.51,12.645,12.175,12.265,2084768.0
2008-06-25,12.27,12.78,12.27,12.62,1806114.0
2008-06-26,12.56,12.56,12.16,12.33,866540.0
2008-06-27,12.365,12.495,12.215,12.375,838052.0
2008-06-30,12.41,12.585,12.17,12.325,733682.0
2008-07-02,12.44,12.625,11.805,11.88,1047684.0
2008-07-03,11.955,12.245,11.78,12.195,1056966.0
2008-07-04,12.245,12.265,11.965,12.025,267478.0
2008-07-07,12.195,12.29,11.83,11.89,850786.0
2008-07-08,11.81,12.35,11.805,12.3,1264230.0
2008-07-09,12.385,12.475,12.3,12.31,787736.0
2008-07-10,12.4,12.505,12.08,12.205,852044.0
2008-07-11,12.05,12.23,11.565,11.81,1345798.0
2008-07-14,11.875,11.985,11.16,11.32,1318602.0
2008-07-15,11.145,11.465,10.865,11.135,1405270.0
2008-07-16,11.26,12.145,11.14,12.08,1444056.0
2008-07-17,12.295,12.54,12.29,12.355,1949906.0
2008-07-18,12.355,12.64,12.335,12.365,933340.0
2008-07-21,12.57,12.655,12.125,12.24,1131600.0
2008-07-22,12.155,12.525,12.02,12.52,1770002.0
2008-07-23,12.475,12.82,12.295,12.73,1379862.0
2008-07-24,12.73,12.73,11.985,12.145,1494398.0
2008-07-25,12.17,12.34,12.01,12.29,879782.0
2008-07-28,12.225,12.375,11.9,11.925,1179908.0
2008-07-29,11.925,12.145,11.925,12.005,1572638.0
2008-07-30,12.005,12.21,11.94,12.07,1191114.0
2008-07-31,12.025,12.415,11.92,12.17,1663956.0
2008-08-01,12.235,12.415,12.07,12.36,824294.0
2008-08-05,12.305,12.86,12.295,12.7,1837038.0
2008-08-06,12.74,12.775,12.46,12.565,1614676.0
2008-08-07,12.565,12.615,12.255,12.32,764590.0
2008-08-08,12.29,12.645,12.225,12.595,724906.0
2008-08-11,12.595,12.845,12.41,12.63,1017756.0
2008-08-12,12.63,12.63,12.245,12.275,1111898.0
2008-08-13,12.24,12.24,11.88,12.08,1445692.0
2008-08-14,11.96,12.305,11.96,12.245,1384094.0
2008-08-15,12.29,12.29,12.105,12.165,925386.0
2008-08-18,12.315,12.41,11.815,11.895,844654.0
2008-08-19,11.83,11.86,11.52,11.66,1124172.0
2008-08-20,11.66,11.925,11.5,11.835,844234.0
2008-08-21,11.705,11.9,11.575,11.73,632784.0
2008-08-22,11.745,11.875,11.62,11.875,684106.0
2008-08-25,11.75,11.79,11.515,11.565,814244.0
2008-08-26,11.505,11.545,11.345,11.405,590326.0
2008-08-27,11.44,11.845,11.41,11.805,585272.0
2008-08-28,12.33,12.5,12.045,12.275,2350962.0
2008-08-29,12.21,12.27,12.12,12.175,959086.0
2008-09-02,12.725,12.84,12.305,12.45,2272040.0
2008-09-03,12.53,12.715,12.435,12.67,2076844.0
2008-09-04,12.69,12.695,12.305,12.455,2462610.0
2008-09-05,12.44,12.44,12.115,12.24,1881492.0
2008-09-08,12.78,12.9,12.705,12.78,1789702.0
2008-09-09,12.85,13.14,12.755,12.78,1995170.0
2008-09-10,12.85,13.14,12.85,13.06,2068332.0
2008-09-11,12.975,13.135,12.85,13.05,1816932.0
2008-09-12,12.975,13.095,12.86,13.0,872826.0
2008-09-15,12.735,13.125,12.52,12.925,1872498.0
2008-09-16,12.925,12.925,12.49,12.73,1802816.0
2008-09-17,12.73,12.73,12.12,12.34,2768886.0
2008-09-18,12.51,13.285,12.175,12.5,9325644.0
2008-09-19,13.4,13.4,12.585,12.6,2728790.0
2008-09-22,12.715,12.875,12.665,12.715,6078494.0
2008-09-23,12.675,12.77,12.37,12.56,2626134.0
2008-09-24,12.745,12.755,12.485,12.58,1371418.0
2008-09-25,12.495,12.795,12.44,12.66,1217988.0
2008-09-26,12.495,12.605,6.105,12.58,929718.0
2008-09-29,12.315,12.425,11.395,11.635,2257462.0
2008-09-30,11.945,12.25,11.65,11.985,2199250.0
2008-10-01,12.04,12.295,12.01,12.24,1537744.0
2008-10-02,12.125,12.195,11.835,12.16,1410548.0
2008-10-03,12.425,12.555,11.925,11.935,1202666.0
2008-10-06,11.605,11.965,10.94,11.265,2279726.0
2008-10-07,11.405,11.51,10.845,10.935,2393760.0
2008-10-08,10.935,11.39,10.59,10.98,1613892.0
2008-10-09,11.485,11.485,10.31,10.47,1589942.0
2008-10-10,9.605,10.835,9.36,10.405,2690702.0
2008-10-14,11.825,11.945,10.595,10.97,2809666.0
2008-10-15,10.74,11.285,10.705,10.895,2512614.0
2008-10-16,10.895,11.08,10.47,10.825,1589456.0
2008-10-17,10.9,11.72,10.67,11.425,1396186.0
2008-10-20,11.575,12.025,11.445,12.025,1207216.0
2008-10-21,11.825,12.005,11.27,11.3,1690812.0
2008-10-22,11.3,11.635,11.04,11.25,1417194.0
2008-10-23,11.27,11.825,11.095,11.605,1722252.0
2008-10-24,10.96,11.37,10.96,11.33,937880.0
2008-10-27,11.13,11.54,10.52,10.52,1471286.0
2008-10-28,10.85,11.265,10.595,11.085,1312312.0
2008-10-29,11.025,11.42,10.84,11.265,1333812.0
2008-10-30,11.455,11.455,11.25,11.33,1004740.0
2008-10-31,11.28,11.425,11.11,11.135,1825484.0
2008-11-03,11.275,11.355,11.085,11.32,826516.0
2008-11-04,11.355,11.445,11.18,11.285,903324.0
2008-11-05,11.255,11.365,11.12,11.27,1956788.0
2008-11-06,11.14,11.405,11.02,11.3,1207220.0
2008-11-07,11.32,11.345,11.215,11.25,472972.0
2008-11-10,11.41,11.41,11.21,11.295,1126478.0
2008-11-11,11.28,11.28,10.945,10.975,535004.0
2008-11-12,10.97,11.05,10.66,10.875,1609304.0
2008-11-13,11.01,11.295,10.64,11.295,1748054.0
2008-11-14,11.27,11.33,11.06,11.17,859822.0
2008-11-17,11.255,11.255,10.615,10.615,1112100.0
2008-11-18,10.615,10.925,10.495,10.655,1186452.0
2008-11-19,10.655,10.655,10.275,10.345,779526.0
2008-11-20,10.095,10.16,8.62,8.62,1857340.0
2008-11-21,8.78,9.345,8.1,8.565,2152192.0
2008-11-24,8.62,9.76,8.315,9.65,1412816.0
2008-11-25,9.755,10.1,9.325,9.96,1328962.0
2008-11-26,9.85,9.875,9.335,9.615,1258822.0
2008-11-27,9.485,9.68,9.345,9.45,552038.0
2008-11-28,9.45,10.16,9.385,10.16,1162816.0
2008-12-01,9.705,10.035,9.68,9.705,1240494.0
2008-12-02,9.74,9.925,9.435,9.455,979558.0
2008-12-03,9.245,9.54,8.725,9.315,3854612.0
2008-12-04,9.35,9.68,8.655,8.755,1770626.0
2008-12-05,8.75,8.945,8.5,8.865,1133974.0
2008-12-08,9.17,9.305,9.055,9.25,1043112.0
2008-12-09,9.05,9.14,8.52,8.59,1126554.0
2008-12-10,8.67,8.68,8.1,8.105,1395542.0
2008-12-11,8.105,8.105,7.115,7.345,4319454.0
2008-12-12,7.135,7.605,7.02,7.51,2063234.0
2008-12-15,7.55,7.55,6.935,6.975,1697176.0
2008-12-16,6.895,6.91,6.04,6.83,3279572.0
2008-12-17,6.725,6.895,6.69,6.84,65200.0
2008-12-18,6.885,6.885,5.975,6.31,3204278.0
2008-12-19,6.26,7.29,6.26,7.11,5853988.0
2008-12-22,7.205,7.545,7.185,7.365,5152854.0
2008-12-23,7.485,7.625,7.39,7.44,1186124.0
2008-12-24,7.42,7.525,7.38,7.41,496318.0
2008-12-29,7.59,7.93,7.49,7.82,1285840.0
2008-12-30,7.915,7.915,7.475,7.76,1806056.0
2008-12-31,7.79,7.885,7.725,7.865,659314.0
2009-01-02,7.865,7.95,7.7,7.95,518692.0
2009-01-05,8.03,8.34,7.805,8.075,1468054.0
2009-01-06,8.425,8.54,8.17,8.54,1915000.0
2009-01-07,8.425,8.51,8.21,8.33,887756.0
2009-01-08,8.165,8.655,8.09,8.65,1942586.0
2009-01-09,8.65,8.74,8.395,8.515,1201132.0
2009-01-12,8.565,8.705,8.48,8.54,1731502.0
2009-01-13,8.545,8.715,8.48,8.715,1213112.0
2009-01-14,8.54,8.65,8.25,8.355,1406156.0
2009-01-15,8.425,8.495,7.9,8.275,1312050.0
2009-01-16,8.485,8.49,7.955,8.185,1039084.0
2009-01-19,8.165,8.285,7.975,8.12,860678.0
2009-01-20,8.125,8.145,7.85,7.94,2469072.0
2009-01-21,8.115,8.46,7.795,8.305,2786150.0
2009-01-22,8.09,8.46,8.04,8.28,3461610.0
2009-01-23,8.07,8.4,7.94,8.115,2519558.0
2009-01-26,8.14,8.355,7.955,8.15,778498.0
2009-01-27,8.265,8.455,8.1,8.45,812062.0
2009-01-28,8.665,9.23,8.66,9.165,2727386.0
2009-01-29,9.16,9.16,8.82,8.845,1626040.0
2009-01-30,8.92,8.92,8.52,8.595,1462238.0
2009-02-02,8.59,8.665,8.255,8.555,1371356.0
2009-02-03,8.62,8.72,8.435,8.635,871404.0
2009-02-04,8.69,8.93,8.48,8.86,1459838.0
2009-02-05,8.765,9.02,8.54,8.825,1269546.0
2009-02-06,8.855,9.39,8.785,9.155,1464608.0
2009-02-09,9.125,9.585,9.075,9.22,1500164.0
2009-02-10,9.18,9.395,8.805,8.875,1951548.0
2009-02-11,8.895,9.17,8.835,8.915,868300.0
2009-02-12,8.895,9.37,8.76,9.295,1533024.0
2009-02-13,9.295,9.525,9.12,9.155,932206.0
2009-02-17,9.035,9.035,8.56,8.625,1182010.0
2009-02-18,8.69,8.78,8.07,8.135,1287232.0
2009-02-19,8.255,8.45,8.165,8.29,1284610.0
2009-02-20,8.065,8.355,7.735,8.09,1814038.0
2009-02-23,8.235,8.395,7.715,7.715,1515064.0
2009-02-24,7.675,8.19,7.635,8.16,3036090.0
2009-02-25,8.24,8.89,7.83,8.63,1919804.0
2009-02-26,8.85,9.475,8.85,9.47,2273938.0
2009-02-27,9.255,9.57,9.085,9.515,1674740.0
2009-03-02,9.3,9.46,9.105,9.415,1459480.0
2009-03-03,9.415,9.495,8.935,9.09,3225472.0
2009-03-04,9.305,9.38,8.96,9.14,1721162.0
2009-03-05,9.05,9.105,8.825,8.98,1214578.0
2009-03-06,8.98,9.14,8.78,9.06,1095946.0
2009-03-09,9.055,9.16,8.855,8.91,991556.0
2009-03-10,9.165,9.515,9.02,9.46,2815890.0
2009-03-11,9.51,10.0,9.43,9.79,2233976.0
2009-03-12,9.635,10.24,9.615,10.19,1746520.0
2009-03-13,10.355,10.385,10.01,10.33,1336380.0
2009-03-16,10.425,10.835,10.425,10.655,1669048.0
2009-03-17,10.665,10.725,10.36,10.6,1928572.0
2009-03-18,10.525,11.005,10.41,10.715,1672558.0
2009-03-19,10.885,10.885,10.535,10.675,1321072.0
2009-03-20,10.8,10.835,10.265,10.295,1859640.0
2009-03-23,10.665,11.35,10.545,11.35,4199160.0
2009-03-24,11.18,11.26,10.805,10.945,2543780.0
2009-03-25,10.99,11.105,10.455,10.64,2377486.0
2009-03-26,10.755,10.82,10.505,10.725,838534.0
2009-03-27,10.62,10.69,10.295,10.38,1347592.0
2009-03-30,9.965,10.13,9.82,10.13,1004156.0
2009-03-31,10.35,10.515,9.97,10.255,1183522.0
2009-04-01,10.24,10.665,10.09,10.665,970470.0
2009-04-02,10.95,10.95,10.575,10.74,1031368.0
2009-04-03,10.78,10.87,10.68,10.865,930022.0
2009-04-06,10.865,10.9,10.645,10.815,665308.0
2009-04-07,10.79,10.79,10.23,10.38,1332024.0
2009-04-08,10.385,10.545,10.355,10.495,665474.0
2009-04-09,10.84,10.96,10.75,10.815,908650.0
2009-04-13,10.685,11.0,10.68,11.0,909200.0
2009-04-14,11.08,11.265,10.9,10.995,1391408.0
2009-04-15,10.925,11.145,10.78,11.145,668010.0
2009-04-16,11.205,11.41,11.085,11.36,1064052.0
2009-04-17,11.36,11.97,11.285,11.825,1326870.0
2009-04-20,11.715,11.715,11.145,11.145,894658.0
2009-04-21,11.135,11.615,10.94,11.435,1310720.0
2009-04-22,11.43,11.43,11.09,11.09,2429906.0
2009-04-23,11.15,11.235,10.895,11.155,1049690.0
2009-04-24,11.155,11.395,11.1,11.17,873702.0
2009-04-27,11.105,11.335,11.025,11.18,847690.0
2009-04-28,11.17,11.325,11.055,11.2,621716.0
2009-04-29,11.28,11.29,11.04,11.04,871964.0
2009-04-30,11.12,11.395,11.105,11.12,1029644.0
2009-05-01,11.14,11.225,10.955,11.045,565498.0
2009-05-04,11.2,11.78,11.155,11.77,1154986.0
2009-05-05,11.76,12.15,11.675,12.115,1193564.0
2009-05-06,12.225,12.575,12.175,12.355,1441088.0
2009-05-07,12.55,12.575,12.12,12.24,1259542.0
2009-05-08,12.425,12.58,12.22,12.43,1137308.0
2009-05-11,12.12,12.43,12.11,12.325,925528.0
2009-05-12,12.365,12.38,11.875,12.165,1324658.0
2009-05-13,11.97,12.025,11.655,11.655,1260042.0
2009-05-14,11.665,11.99,11.625,11.835,1067650.0
2009-05-15,11.875,11.955,11.7,11.82,598974.0
2009-05-19,12.22,12.33,12.07,12.095,939226.0
2009-05-20,12.2,12.47,12.18,12.34,3028382.0
2009-05-21,12.275,12.285,12.165,12.25,1239860.0
2009-05-22,12.255,12.3,12.075,12.105,532512.0
2009-05-25,12.06,12.355,12.06,12.35,358866.0
2009-05-26,12.35,12.98,12.29,12.81,1661056.0
2009-05-27,12.84,12.855,12.505,12.61,847020.0
2009-05-28,12.99,13.18,12.915,13.065,2134456.0
2009-05-29,13.065,13.165,12.91,13.035,2311636.0
2009-06-01,13.115,13.205,13.075,13.1,1269994.0
2009-06-02,13.145,13.425,13.015,13.385,1696354.0
2009-06-03,13.245,13.37,13.15,13.265,1777746.0
2009-06-04,13.31,13.355,13.145,13.25,1034764.0
2009-06-05,13.27,13.515,13.195,13.505,1259140.0
2009-06-08,13.46,13.625,13.39,13.565,1085792.0
2009-06-09,13.555,13.605,13.44,13.58,1532128.0
2009-06-10,13.685,13.705,13.35,13.65,1370742.0
2009-06-11,13.605,14.06,13.59,13.8,1538774.0
2009-06-12,13.755,14.055,13.73,13.955,1292864.0
2009-06-15,13.855,13.895,13.545,13.605,994474.0
2009-06-16,13.755,13.805,13.63,13.725,976100.0
2009-06-17,13.705,13.725,13.575,13.63,1022714.0
2009-06-18,13.6,13.82,13.595,13.805,2049832.0
2009-06-19,13.83,14.205,13.73,14.18,1442300.0
2009-06-22,13.915,14.09,13.825,13.875,1346376.0
2009-06-23,13.915,13.96,13.21,13.265,1709178.0
2009-06-24,13.36,13.7,13.29,13.67,1205242.0
2009-06-25,13.645,14.055,13.605,14.04,1200826.0
2009-06-26,13.96,14.365,13.865,14.17,1271250.0
2009-06-29,14.275,14.285,13.99,14.17,760350.0
2009-06-30,14.015,14.04,13.7,13.85,1606258.0
2009-07-02,13.78,13.925,13.555,13.58,4268338.0
2009-07-03,13.565,13.78,13.565,13.76,312302.0
2009-07-06,13.565,13.89,13.505,13.785,1459452.0
2009-07-07,13.855,13.995,13.675,13.69,3127404.0
2009-07-08,13.605,13.73,13.23,13.37,1349952.0
2009-07-09,13.4,13.52,13.185,13.515,1338628.0
2009-07-10,13.395,13.585,13.29,13.505,683352.0
2009-07-13,13.525,13.87,13.35,13.855,480744.0
2009-07-14,13.865,14.14,13.865,14.14,844822.0
2009-07-15,14.17,14.395,14.17,14.3,1155846.0
2009-07-16,14.17,14.385,14.17,14.365,703032.0
2009-07-17,14.365,14.43,14.22,14.42,682386.0
2009-07-20,14.48,14.63,14.395,14.495,520924.0
2009-07-21,14.475,14.57,14.41,14.53,1590236.0
2009-07-22,14.4,14.545,14.375,14.415,941402.0
2009-07-23,14.415,14.655,14.37,14.505,720250.0
2009-07-24,14.555,14.66,14.425,14.59,782740.0
2009-07-27,14.59,14.805,14.48,14.595,868040.0
2009-07-28,14.38,14.66,14.375,14.415,967752.0
2009-07-29,14.41,14.55,14.365,14.535,919760.0
2009-07-30,14.685,14.75,14.6,14.74,676642.0
2009-07-31,14.74,15.235,14.665,14.97,982480.0
2009-08-04,15.07,15.32,15.035,15.32,959182.0
2009-08-05,15.255,15.56,15.2,15.46,925382.0
2009-08-06,15.405,15.455,14.85,14.85,998400.0
2009-08-07,14.92,15.17,14.88,15.13,615590.0
2009-08-10,15.135,15.175,14.86,14.97,729828.0
2009-08-11,14.865,14.94,14.465,14.545,703332.0
2009-08-12,14.63,14.76,14.47,14.56,594642.0
2009-08-13,14.62,14.745,14.48,14.745,613040.0
2009-08-14,14.685,14.835,14.62,14.835,435206.0
2009-08-17,14.645,14.645,14.22,14.51,586458.0
2009-08-18,14.555,14.805,14.555,14.79,541456.0
2009-08-19,14.66,14.78,14.495,14.75,918700.0
2009-08-20,14.75,14.8,14.65,14.72,677566.0
2009-08-21,14.89,14.89,14.635,14.7,818836.0
2009-08-24,14.655,14.865,14.6,14.655,509888.0
2009-08-25,14.75,15.12,14.75,15.02,1032370.0
2009-08-26,14.82,15.135,14.465,15.075,1093062.0
2009-08-27,15.46,15.69,15.33,15.69,1362370.0
2009-08-28,15.59,15.68,15.355,15.37,962342.0
2009-08-31,15.225,15.83,15.205,15.83,1049426.0
2009-09-01,15.6,15.95,15.48,15.565,1968940.0
2009-09-02,15.47,15.555,15.14,15.155,979120.0
2009-09-03,15.33,15.58,15.22,15.52,1130310.0
2009-09-04,15.46,15.575,15.33,15.485,733656.0
2009-09-08,15.55,15.7,15.37,15.505,843662.0
2009-09-09,15.5,15.545,15.22,15.27,970484.0
2009-09-10,15.385,15.495,15.245,15.305,734062.0
2009-09-11,15.365,15.405,15.18,15.36,717872.0
2009-09-14,15.185,15.46,15.17,15.46,596894.0
2009-09-15,15.46,15.715,15.395,15.715,808652.0
2009-09-16,15.7,15.975,15.64,15.915,920080.0
2009-09-17,15.915,16.075,15.855,15.995,715772.0
2009-09-18,16.025,16.065,15.885,15.895,778522.0
2009-09-21,15.845,15.945,15.69,15.83,1050590.0
2009-09-22,15.87,15.92,15.71,15.76,1448632.0
2009-09-23,15.725,15.85,15.65,15.76,853242.0
2009-09-24,15.725,15.78,15.505,15.54,895128.0
2009-09-25,15.57,15.595,15.385,15.41,1020642.0
2009-09-28,15.505,15.735,15.465,15.6,2281796.0
2009-09-29,15.625,15.805,15.625,15.735,13466464.0
2009-09-30,15.845,15.845,15.375,15.495,1159984.0
2009-10-01,15.515,15.555,15.08,15.125,856846.0
2009-10-02,14.9,15.215,14.72,14.965,853892.0
2009-10-05,15.08,15.375,14.995,15.18,918782.0
2009-10-06,15.3,15.38,14.955,15.045,977510.0
2009-10-07,15.095,15.315,15.03,15.315,1047568.0
2009-10-08,15.375,15.47,15.135,15.205,841444.0
2009-10-09,15.255,15.415,15.055,15.155,1103474.0
2009-10-13,15.2,15.24,14.945,15.135,867656.0
2009-10-14,15.33,15.39,15.23,15.28,485666.0
2009-10-15,15.225,15.39,15.155,15.34,708052.0
2009-10-16,15.315,15.335,15.17,15.28,643458.0
2009-10-19,15.365,15.535,15.28,15.505,929088.0
2009-10-20,15.55,15.55,15.405,15.435,500744.0
2009-10-21,15.435,15.535,15.355,15.37,1223678.0
2009-10-22,15.3,15.51,15.24,15.435,737070.0
2009-10-23,15.415,15.46,15.235,15.38,586750.0
2009-10-26,15.395,15.48,15.105,15.105,681812.0
2009-10-27,15.13,15.16,14.685,14.685,801688.0
2009-10-28,14.685,14.81,14.575,14.575,934950.0
2009-10-29,14.68,14.775,14.58,14.72,901072.0
2009-10-30,14.73,14.85,14.59,14.675,1327764.0
2009-11-02,14.68,15.01,14.59,14.93,1325816.0
2009-11-03,14.77,14.965,14.7,14.965,569462.0
2009-11-04,15.055,15.195,14.91,14.99,822660.0
2009-11-05,14.975,15.33,14.975,15.325,522178.0
2009-11-06,15.16,15.34,15.0,15.24,554528.0
2009-11-09,15.34,15.64,15.33,15.63,700022.0
2009-11-10,15.57,15.625,15.41,15.525,609576.0
2009-11-11,15.62,15.695,15.39,15.42,552972.0
2009-11-12,15.43,15.755,15.385,15.675,768624.0
2009-11-13,15.675,15.735,15.58,15.68,420246.0
2009-11-16,15.74,15.77,15.62,15.745,722054.0
2009-11-17,15.72,15.915,15.68,15.875,456950.0
2009-11-18,15.97,16.125,15.94,16.125,907974.0
2009-11-19,16.12,16.175,16.01,16.14,643600.0
2009-11-20,16.135,16.3,16.06,16.295,811334.0
2009-11-23,16.39,16.575,16.345,16.525,1205992.0
2009-11-24,16.5,16.565,16.315,16.33,737254.0
2009-11-25,16.375,16.59,16.35,16.475,638170.0
2009-11-26,16.31,16.365,16.205,16.215,364362.0
2009-11-27,15.925,16.435,15.91,16.43,555424.0
2009-11-30,16.385,16.59,16.385,16.445,703826.0
2009-12-01,16.565,16.71,16.485,16.675,661936.0
2009-12-02,16.615,16.84,16.615,16.82,880934.0
2009-12-03,16.6,16.655,15.745,15.835,3584332.0
2009-12-04,16.005,16.125,15.62,15.62,2163168.0
2009-12-07,15.65,15.77,15.555,15.655,828082.0
2009-12-08,15.615,15.62,15.2,15.225,1586700.0
2009-12-09,15.285,15.285,14.81,14.955,1735822.0
2009-12-10,14.925,15.385,14.925,15.36,1689922.0
2009-12-11,15.295,15.51,15.15,15.285,1189378.0
2009-12-14,15.355,15.665,15.355,15.59,779274.0
2009-12-15,15.565,15.565,15.465,15.51,621616.0
2009-12-16,15.59,15.845,15.545,15.81,1257272.0
2009-12-17,15.64,15.775,15.575,15.76,813778.0
2009-12-18,15.71,15.855,15.605,15.67,1584558.0
2009-12-21,15.815,16.135,15.705,16.09,1340556.0
2009-12-22,16.045,16.09,15.69,15.78,1068334.0
2009-12-23,15.75,15.875,15.62,15.67,803482.0
2009-12-24,15.65,15.82,15.63,15.8,203410.0
2009-12-29,15.8,15.855,15.605,15.755,420640.0
2009-12-30,15.71,15.815,15.695,15.77,279342.0
2009-12-31,15.775,15.84,15.74,15.84,244014.0
2010-01-04,15.88,15.9,15.665,15.755,441478.0
2010-01-05,15.75,15.76,15.61,15.75,1130612.0
2010-01-06,15.745,15.815,15.72,15.775,1127172.0
2010-01-07,15.775,15.805,15.47,15.49,1222260.0
2010-01-08,15.425,15.505,15.39,15.42,585868.0
2010-01-11,15.46,15.53,15.42,15.51,1117440.0
2010-01-12,15.51,15.54,15.115,15.425,1217774.0
2010-01-13,15.365,15.555,15.275,15.55,748578.0
2010-01-14,15.545,15.605,15.465,15.54,353676.0
2010-01-15,15.465,15.68,15.465,15.545,991766.0
2010-01-18,15.535,15.625,15.48,15.615,187040.0
2010-01-19,15.61,15.615,15.37,15.44,739192.0
2010-01-20,15.395,15.455,15.27,15.435,452722.0
2010-01-21,15.455,15.455,15.035,15.095,1091358.0
2010-01-22,15.05,15.05,14.75,14.89,1151030.0
2010-01-25,14.97,15.065,14.84,14.975,503216.0
2010-01-26,14.935,15.18,14.83,14.985,710038.0
2010-01-27,14.985,15.295,14.975,15.185,2130258.0
2010-01-28,15.265,15.295,14.975,15.085,723602.0
2010-01-29,15.05,15.19,14.855,14.855,698396.0
2010-02-01,14.93,15.105,14.86,14.93,532490.0
2010-02-02,15.015,15.38,14.935,15.325,1302492.0
2010-02-03,15.275,15.315,15.11,15.235,531948.0
2010-02-04,15.235,15.235,14.945,15.09,791576.0
2010-02-05,14.99,15.13,14.83,15.11,874296.0
2010-02-08,15.095,15.13,14.88,14.885,703588.0
2010-02-09,15.01,15.075,14.91,14.96,618792.0
2010-02-10,14.985,15.105,14.905,15.1,698280.0
2010-02-11,15.105,15.24,15.005,15.205,577618.0
2010-02-12,15.205,15.36,15.1,15.36,506996.0
2010-02-16,15.38,15.54,15.38,15.46,563198.0
2010-02-17,15.515,15.69,15.45,15.45,660964.0
2010-02-18,15.47,15.525,15.38,15.51,510618.0
2010-02-19,15.475,15.56,15.295,15.355,1656068.0
2010-02-22,15.405,15.445,15.305,15.32,619178.0
2010-02-23,15.265,15.42,15.205,15.315,794476.0
2010-02-24,15.29,15.465,15.29,15.41,415194.0
2010-02-25,15.5,15.745,15.42,15.705,1105658.0
2010-02-26,15.755,15.94,15.735,15.84,1366804.0
2010-03-01,15.86,16.24,15.86,16.23,1033582.0
2010-03-02,16.235,16.425,16.22,16.325,703080.0
2010-03-03,16.275,16.315,16.22,16.28,557202.0
2010-03-04,16.23,16.325,16.08,16.315,646522.0
2010-03-05,16.315,16.48,16.285,16.44,725700.0
2010-03-08,16.47,16.54,16.285,16.3,506848.0
2010-03-09,16.26,16.26,16.11,16.13,682748.0
2010-03-10,16.13,16.16,16.04,16.12,629516.0
2010-03-11,16.065,16.14,16.045,16.08,446936.0
2010-03-12,16.11,16.24,16.095,16.17,685848.0
2010-03-15,16.17,16.25,16.065,16.25,615980.0
2010-03-16,16.3,16.46,16.275,16.43,764664.0
2010-03-17,16.51,16.525,16.39,16.46,645404.0
2010-03-18,16.435,16.535,16.425,16.52,598240.0
2010-03-19,16.495,16.715,16.485,16.595,885944.0
2010-03-22,16.59,16.705,16.53,16.58,2452752.0
2010-03-23,16.62,16.7,16.575,16.62,761122.0
2010-03-24,16.595,16.675,16.5,16.655,789218.0
2010-03-25,16.685,16.73,16.615,16.63,607312.0
2010-03-26,16.66,16.69,16.35,16.44,659866.0
2010-03-29,16.435,16.46,16.355,16.435,369352.0
2010-03-30,16.435,16.495,16.315,16.38,710578.0
2010-03-31,16.38,16.44,16.285,16.42,615208.0
2010-04-01,16.525,16.685,16.46,16.63,800852.0
2010-04-05,16.63,16.63,16.44,16.52,452144.0
2010-04-06,16.47,16.555,16.335,16.38,970374.0
2010-04-07,16.4,16.4,16.115,16.225,970014.0
2010-04-08,16.15,16.19,16.0,16.15,725054.0
2010-04-09,16.215,16.31,16.15,16.225,644018.0
2010-04-12,16.205,16.265,16.16,16.22,489794.0
2010-04-13,16.17,16.235,16.13,16.175,525062.0
2010-04-14,16.205,16.73,16.15,16.675,2037792.0
2010-04-15,16.625,16.745,16.6,16.625,525318.0
2010-04-16,16.61,16.715,16.52,16.52,1093590.0
2010-04-19,16.45,16.705,16.4,16.66,1052450.0
2010-04-20,16.715,16.86,16.66,16.755,2299534.0
2010-04-21,16.8,16.925,16.74,16.925,951724.0
2010-04-22,16.805,16.985,16.77,16.985,541006.0
2010-04-23,16.9,17.055,16.9,16.995,583520.0
2010-04-26,17.03,17.045,16.885,16.99,592526.0
2010-04-27,16.99,17.035,16.73,16.73,1210606.0
2010-04-28,16.67,16.755,16.43,16.43,674580.0
2010-04-29,16.5,16.855,16.49,16.62,1242810.0
2010-04-30,16.665,16.67,16.415,16.49,642104.0
2010-05-03,16.565,16.655,16.505,16.645,587246.0
2010-05-04,16.595,16.595,16.305,16.41,644482.0
2010-05-05,16.265,16.285,16.025,16.1,696174.0
2010-05-06,16.065,16.065,14.91,15.725,1563696.0
2010-05-07,15.65,15.825,15.455,15.645,936028.0
2010-05-10,16.19,16.265,15.77,15.93,740798.0
2010-05-11,15.815,16.3,15.81,16.115,849240.0
2010-05-12,16.2,16.445,16.095,16.4,815672.0
2010-05-13,16.335,16.455,16.19,16.33,731994.0
2010-05-14,16.25,16.275,15.93,16.055,687730.0
2010-05-17,16.07,16.125,15.64,15.8,912068.0
2010-05-18,15.905,16.055,15.67,15.72,736330.0
2010-05-19,15.605,15.845,15.6,15.695,860062.0
2010-05-20,15.585,15.585,15.285,15.335,841060.0
2010-05-21,15.145,15.645,15.08,15.405,969144.0
2010-05-25,15.185,15.485,15.035,15.43,1290556.0
2010-05-26,15.73,15.825,15.61,15.67,1320676.0
2010-05-27,15.78,15.905,15.4,15.42,2264774.0
2010-05-28,15.595,15.715,15.21,15.28,1620730.0
2010-05-31,15.51,15.51,15.35,15.385,649034.0
2010-06-01,15.375,15.56,15.115,15.13,1330802.0
2010-06-02,15.255,15.375,15.175,15.34,932884.0
2010-06-03,15.465,15.535,15.26,15.33,1137322.0
2010-06-04,15.26,15.31,15.14,15.205,1171698.0
2010-06-07,15.205,15.335,15.07,15.145,996102.0
2010-06-08,15.12,15.335,14.88,15.305,1153784.0
2010-06-09,15.36,15.435,15.095,15.115,973984.0
2010-06-10,15.18,15.35,15.115,15.335,632112.0
2010-06-11,15.325,15.33,15.18,15.2,709392.0
2010-06-14,15.3,15.465,15.28,15.405,1001244.0
2010-06-15,15.465,15.66,15.385,15.66,742810.0
2010-06-16,15.64,15.73,15.59,15.625,573610.0
2010-06-17,15.69,15.69,15.555,15.64,616824.0
2010-06-18,15.705,15.745,15.56,15.59,758890.0
2010-06-21,15.7,15.765,15.635,15.705,2773818.0
2010-06-22,15.65,15.74,15.37,15.37,633620.0
2010-06-23,15.37,15.445,15.165,15.36,745538.0
2010-06-24,15.355,15.405,15.19,15.25,660354.0
2010-06-25,15.255,15.32,15.13,15.25,619174.0
2010-06-28,15.285,15.285,15.11,15.11,456354.0
2010-06-29,15.08,15.08,14.795,14.875,1128164.0
2010-06-30,14.875,15.01,14.61,14.61,952626.0
2010-07-02,14.72,14.785,14.61,14.76,529050.0
2010-07-05,14.65,14.755,14.6,14.6,256772.0
2010-07-06,14.63,14.98,14.63,14.98,2110610.0
2010-07-07,15.01,15.2,14.83,15.16,1047102.0
2010-07-08,15.295,15.405,15.2,15.305,907444.0
2010-07-09,15.36,15.48,15.26,15.48,528904.0
2010-07-12,15.5,15.62,15.37,15.52,564870.0
2010-07-13,15.635,15.835,15.61,15.8,641054.0
2010-07-14,15.8,15.995,15.75,15.785,824268.0
2010-07-15,15.785,15.825,15.53,15.67,1027180.0
2010-07-16,15.63,15.63,15.3,15.41,725552.0
2010-07-19,15.345,15.435,15.155,15.345,498238.0
2010-07-20,15.24,15.39,15.07,15.36,676882.0
2010-07-21,15.44,15.44,14.94,15.1,1063884.0
2010-07-22,15.23,15.265,15.08,15.19,983868.0
2010-07-23,15.215,15.365,15.17,15.32,815080.0
2010-07-26,15.385,15.55,15.295,15.475,634186.0
2010-07-27,15.565,15.82,15.535,15.79,1165676.0
2010-07-28,15.79,15.96,15.7,15.93,922626.0
2010-07-29,15.935,16.09,15.82,15.92,760828.0
2010-07-30,15.79,15.885,15.67,15.83,498084.0
2010-08-03,16.015,16.045,15.89,15.965,662974.0
2010-08-04,15.995,16.095,15.945,16.07,499782.0
2010-08-05,16.06,16.09,15.995,16.025,630488.0
2010-08-06,15.99,15.99,15.765,15.95,1193512.0
2010-08-09,15.995,16.035,15.855,15.915,385276.0
2010-08-10,15.84,15.915,15.71,15.885,497466.0
2010-08-11,15.74,15.74,15.445,15.45,979254.0
2010-08-12,15.43,15.43,15.15,15.215,1044660.0
2010-08-13,15.23,15.345,15.11,15.185,951206.0
2010-08-16,15.13,15.155,15.045,15.075,612580.0
2010-08-17,15.155,15.155,15.01,15.08,1750384.0
2010-08-18,15.105,15.295,15.0,15.25,727058.0
2010-08-19,15.19,15.265,15.105,15.12,711676.0
2010-08-20,15.12,15.43,15.03,15.36,1091388.0
2010-08-23,15.37,15.51,15.31,15.38,552384.0
2010-08-24,15.2,15.215,14.855,14.9,1168250.0
2010-08-25,14.9,14.995,14.72,14.935,1099000.0
2010-08-26,15.27,15.615,15.07,15.565,4214340.0
2010-08-27,15.625,16.18,15.6,16.1,2398756.0
2010-08-30,16.1,16.53,15.97,16.43,2269644.0
2010-08-31,16.37,16.66,16.26,16.525,1554572.0
2010-09-01,16.605,16.84,16.6,16.715,1675726.0
2010-09-02,16.765,16.93,16.735,16.885,1008926.0
2010-09-03,16.915,17.12,16.86,16.86,1201684.0
2010-09-07,16.75,17.06,16.62,17.025,1214384.0
2010-09-08,17.045,17.42,17.045,17.24,2948742.0
2010-09-09,17.35,17.595,17.335,17.57,2003348.0
2010-09-10,17.46,17.595,17.335,17.575,1675984.0
2010-09-13,17.6,17.92,17.6,17.9,1853884.0
2010-09-14,17.795,17.885,17.67,17.73,1196892.0
2010-09-15,17.615,17.78,17.37,17.74,1576906.0
2010-09-16,17.71,17.76,17.535,17.63,2111542.0
2010-09-17,17.68,17.68,17.5,17.68,1820880.0
2010-09-20,17.62,17.82,17.59,17.725,1519858.0
2010-09-21,17.745,17.75,17.455,17.5,1244546.0
2010-09-22,17.415,17.51,17.31,17.465,905596.0
2010-09-23,17.365,17.435,17.23,17.29,969656.0
2010-09-24,17.405,17.475,17.305,17.38,687704.0
2010-09-27,17.35,17.54,17.35,17.42,724478.0
2010-09-28,17.475,17.65,17.3,17.615,1005840.0
2010-09-29,17.61,17.66,17.465,17.62,950678.0
2010-09-30,17.66,17.74,17.41,17.59,1224476.0
2010-10-01,17.63,17.66,17.36,17.4,948810.0
2010-10-04,17.455,17.455,17.29,17.385,560472.0
2010-10-05,17.42,17.64,17.41,17.56,748306.0
2010-10-06,17.58,17.77,17.57,17.64,993632.0
2010-10-07,17.755,17.84,17.59,17.825,1818462.0
2010-10-08,17.82,17.9,17.755,17.825,2961310.0
2010-10-12,17.985,18.005,17.88,17.96,1412312.0
2010-10-13,18.015,18.14,17.96,17.96,2953672.0
2010-10-14,17.88,18.03,17.88,18.0,699248.0
2010-10-15,18.01,18.12,17.91,18.09,804362.0
2010-10-18,18.13,18.33,18.095,18.32,1243524.0
2010-10-19,18.28,18.46,18.22,18.385,920590.0
2010-10-20,18.385,18.49,18.3,18.34,1512122.0
2010-10-21,18.34,18.34,18.045,18.14,1052736.0
2010-10-22,18.235,18.235,18.06,18.125,462264.0
2010-10-25,18.145,18.2,17.95,18.105,600686.0
2010-10-26,17.965,18.27,17.965,18.255,1565980.0
2010-10-27,18.255,18.255,18.015,18.045,662142.0
2010-10-28,18.06,18.075,17.79,17.9,487722.0
2010-10-29,17.865,18.22,17.81,18.185,824042.0
2010-11-01,18.25,18.365,18.17,18.205,877478.0
2010-11-02,18.305,18.305,18.025,18.085,479812.0
2010-11-03,18.05,18.145,17.91,18.065,564826.0
2010-11-04,18.175,18.225,17.9,17.945,1189040.0
2010-11-05,17.93,18.095,17.93,18.01,784138.0
2010-11-08,17.935,18.18,17.93,18.18,721802.0
2010-11-09,18.18,18.19,17.965,18.035,514292.0
2010-11-10,17.975,18.015,17.795,17.85,1135266.0
2010-11-11,17.8,17.81,17.665,17.715,616804.0
2010-11-12,17.715,17.715,17.285,17.57,2097686.0
2010-11-15,17.57,17.85,17.455,17.685,844202.0
2010-11-16,17.565,17.66,17.34,17.635,642948.0
2010-11-17,17.495,17.6,17.41,17.58,760076.0
2010-11-18,17.695,17.815,17.625,17.735,1265168.0
2010-11-19,17.675,18.055,17.675,17.875,1489228.0
2010-11-22,17.875,17.965,17.72,17.935,523724.0
2010-11-23,17.75,17.875,17.75,17.805,545564.0
2010-11-24,17.88,18.225,17.8,18.18,1220778.0
2010-11-25,18.22,18.505,18.115,18.425,821234.0
2010-11-26,18.34,18.595,18.29,18.58,813038.0
2010-11-29,18.65,18.685,18.425,18.62,755546.0
2010-11-30,18.555,18.61,18.375,18.375,2676708.0
2010-12-01,18.755,18.985,18.56,18.915,2360750.0
2010-12-02,18.91,18.965,18.755,18.785,960692.0
2010-12-03,18.645,19.0,18.63,18.79,1539338.0
2010-12-06,18.69,18.75,18.39,18.56,1125340.0
2010-12-07,18.59,18.69,18.435,18.6,803260.0
2010-12-08,18.6,18.745,18.555,18.64,611902.0
2010-12-09,18.63,18.885,18.615,18.83,1200348.0
2010-12-10,18.81,19.395,18.76,19.02,2166512.0
2010-12-13,19.02,19.36,18.995,19.19,1389728.0
2010-12-14,19.13,19.35,19.13,19.26,1127662.0
2010-12-15,19.23,19.315,19.205,19.295,1653640.0
2010-12-16,19.3,19.445,19.24,19.365,1117030.0
2010-12-17,19.365,19.44,19.095,19.195,1775694.0
2010-12-20,19.11,19.375,19.105,19.105,1263846.0
2010-12-21,19.08,19.15,18.91,18.95,1589856.0
2010-12-22,18.935,18.935,18.565,18.745,3528332.0
2010-12-23,18.705,18.77,18.645,18.725,746360.0
2010-12-24,18.73,18.74,18.67,18.73,168464.0
2010-12-29,18.675,18.725,18.575,18.62,532404.0
2010-12-30,18.665,18.715,18.575,18.705,489280.0
2010-12-31,18.685,18.735,18.645,18.735,357932.0
2011-01-04,18.745,18.79,18.595,18.73,607258.0
2011-01-05,18.65,18.795,18.65,18.76,492700.0
2011-01-06,18.73,18.795,18.675,18.695,448662.0
2011-01-07,18.67,18.78,18.665,18.76,613618.0
2011-01-10,18.73,18.775,18.6,18.775,437106.0
2011-01-11,18.79,18.935,18.76,18.93,1358514.0
2011-01-12,18.94,18.96,18.805,18.89,724568.0
2011-01-13,18.88,18.93,18.78,18.885,562420.0
2011-01-14,18.92,19.4,18.88,19.4,1230408.0
2011-01-17,19.22,19.41,19.175,19.315,1701480.0
2011-01-18,19.345,19.465,19.31,19.39,475238.0
2011-01-19,19.355,19.385,19.265,19.35,464956.0
2011-01-20,19.3,19.305,19.14,19.145,438090.0
2011-01-21,19.225,19.24,19.01,19.055,1075644.0
2011-01-24,19.195,19.2,18.955,19.11,662042.0
2011-01-25,19.13,19.17,18.925,18.98,495956.0
2011-01-26,18.955,19.29,18.955,19.13,736040.0
2011-01-27,19.155,19.33,19.155,19.165,758080.0
2011-01-28,19.145,19.27,19.045,19.185,741930.0
2011-01-31,19.205,19.275,19.07,19.09,790976.0
2011-02-01,19.1,19.25,19.095,19.25,690158.0
2011-02-02,19.22,19.275,19.105,19.14,639026.0
2011-02-03,19.19,19.31,19.14,19.3,719082.0
2011-02-04,19.3,19.41,19.215,19.35,681446.0
2011-02-07,19.415,19.685,19.38,19.635,1165362.0
2011-02-08,19.565,19.685,19.515,19.665,778610.0
2011-02-09,19.635,19.81,19.575,19.715,685594.0
2011-02-10,19.635,19.875,19.535,19.86,1026260.0
2011-02-11,19.75,19.985,19.75,19.83,949584.0
2011-02-14,19.915,20.08,19.855,20.035,461078.0
2011-02-15,20.065,20.16,20.0,20.015,544826.0
2011-02-16,20.07,20.195,20.04,20.165,1115472.0
2011-02-17,20.18,20.51,20.04,20.51,1208164.0
2011-02-18,20.45,20.48,20.19,20.23,997380.0
2011-02-22,20.1,20.295,19.93,20.005,858666.0
2011-02-23,19.965,20.005,19.525,19.63,1245432.0
2011-02-24,19.96,20.26,19.87,20.125,1503832.0
2011-02-25,20.195,20.715,20.195,20.5,2050318.0
2011-02-28,20.495,20.63,20.365,20.47,1365046.0
2011-03-01,20.455,20.565,20.335,20.41,995056.0
2011-03-02,20.31,20.565,20.31,20.35,996444.0
2011-03-03,20.445,20.505,20.31,20.35,808918.0
2011-03-04,20.37,20.375,20.21,20.275,765528.0
2011-03-07,20.275,20.365,20.16,20.205,885834.0
2011-03-08,20.15,20.355,20.03,20.32,1321646.0
2011-03-09,20.135,20.135,20.135,20.135,0.0
2011-03-10,20.065,20.48,19.955,20.235,1700382.0
2011-03-11,20.1,20.32,20.07,20.25,1429874.0
2011-03-14,20.125,20.47,20.11,20.445,1124476.0
2011-03-15,20.1,20.56,20.035,20.38,1163552.0
2011-03-16,20.445,20.625,20.305,20.565,1455758.0
2011-03-17,20.575,20.81,20.51,20.81,1801314.0
2011-03-18,20.78,21.215,20.71,21.065,2657634.0
2011-03-21,21.11,21.25,21.005,21.075,1056616.0
2011-03-22,21.08,21.24,21.055,21.115,2354940.0
2011-03-23,21.155,21.195,20.9,20.995,1038704.0
2011-03-24,20.965,21.295,20.83,21.185,1123006.0
2011-03-25,21.01,21.165,20.965,20.975,775600.0
2011-03-28,21.025,21.27,20.995,21.035,791882.0
2011-03-29,21.045,21.425,21.04,21.32,834310.0
2011-03-30,21.425,21.845,21.365,21.735,1230816.0
2011-03-31,21.815,21.84,21.665,21.73,577474.0
2011-04-01,21.735,22.59,21.735,22.22,2567224.0
2011-04-04,22.27,22.34,21.97,22.19,1071460.0
2011-04-05,22.065,22.185,21.765,21.84,1090436.0
2011-04-06,21.855,21.87,21.33,21.385,2114682.0
2011-04-07,21.375,21.47,21.115,21.125,1415112.0
2011-04-08,21.235,21.24,21.045,21.15,946964.0
2011-04-11,21.135,21.25,20.975,21.09,765864.0
2011-04-12,20.915,21.015,20.795,21.0,910532.0
2011-04-13,21.085,21.275,21.04,21.14,1005736.0
2011-04-14,21.14,21.295,21.005,21.24,1166146.0
2011-04-15,21.23,21.35,21.045,21.045,794870.0
2011-04-18,20.9,21.095,20.83,20.945,718384.0
2011-04-19,20.9,21.185,20.88,21.13,1217100.0
2011-04-20,21.205,21.37,21.16,21.245,898100.0
2011-04-21,21.33,21.39,21.225,21.265,763770.0
2011-04-25,21.215,21.365,21.21,21.29,415236.0
2011-04-26,21.29,21.59,21.29,21.5,2532826.0
2011-04-27,21.585,21.705,21.305,21.625,922898.0
2011-04-28,21.53,21.835,21.53,21.82,1045524.0
2011-04-29,21.8,21.855,21.55,21.605,794834.0
2011-05-02,21.595,22.28,21.595,21.97,1228566.0
2011-05-03,21.97,22.0,21.655,21.86,780610.0
2011-05-04,21.73,21.79,21.55,21.79,680948.0
2011-05-05,21.705,21.765,21.535,21.765,761628.0
2011-05-06,21.8,21.855,21.46,21.65,987322.0
2011-05-09,21.615,21.7,21.48,21.625,556378.0
2011-05-10,21.665,21.89,21.54,21.815,630054.0
2011-05-11,21.79,21.83,21.57,21.65,724936.0
2011-05-12,21.62,21.84,21.535,21.805,956074.0
2011-05-13,21.805,22.055,21.715,21.865,761158.0
2011-05-16,21.79,22.07,21.79,22.04,934484.0
2011-05-17,21.98,22.445,21.96,22.295,762764.0
2011-05-18,22.34,22.445,22.305,22.38,685908.0
2011-05-19,22.355,22.5,22.205,22.45,1255490.0
2011-05-20,22.395,22.61,22.34,22.46,942310.0
2011-05-24,22.41,22.41,22.07,22.125,1594410.0
2011-05-25,22.085,22.35,22.015,22.305,1210998.0
2011-05-26,22.34,22.34,22.025,22.26,901140.0
2011-05-27,22.285,22.345,22.095,22.245,599538.0
2011-05-30,22.23,22.34,22.19,22.205,231594.0
2011-05-31,22.305,22.41,22.26,22.325,801118.0
2011-06-01,22.21,22.285,21.6,21.8,1932822.0
2011-06-02,21.78,21.92,21.625,21.83,1019592.0
2011-06-03,21.65,21.895,21.515,21.835,850758.0
2011-06-06,21.86,21.88,21.57,21.68,735870.0
2011-06-07,21.685,21.86,21.305,21.4,1225056.0
2011-06-08,21.325,21.38,21.185,21.235,921060.0
2011-06-09,21.24,21.545,21.05,21.41,1236456.0
2011-06-10,21.295,21.355,20.825,21.125,1610334.0
2011-06-13,21.17,21.32,21.115,21.245,739014.0
2011-06-14,21.335,21.65,21.24,21.65,1312134.0
2011-06-15,21.54,21.55,21.295,21.4,1054892.0
2011-06-16,21.31,21.51,21.165,21.34,1230600.0
2011-06-17,21.415,21.62,21.03,21.045,1666778.0
2011-06-20,21.175,21.335,21.04,21.305,1049374.0
2011-06-21,21.42,21.575,21.325,21.46,2257970.0
2011-06-22,21.44,21.695,21.435,21.5,1165614.0
2011-06-23,21.37,21.445,21.28,21.29,1484330.0
2011-06-24,21.3,21.37,21.235,21.31,778044.0
2011-06-27,21.23,21.38,21.175,21.28,841296.0
2011-06-28,21.335,21.655,21.26,21.56,1614172.0
2011-06-29,21.59,21.66,21.485,21.485,1107144.0
2011-06-30,21.57,21.85,21.45,21.775,996356.0
2011-07-04,21.85,22.09,21.8,21.99,477516.0
2011-07-05,22.06,22.095,21.96,21.97,968956.0
2011-07-06,21.97,22.07,21.825,21.865,2134966.0
2011-07-07,21.87,21.985,21.835,21.885,890626.0
2011-07-08,21.865,22.15,21.805,22.09,1411566.0
2011-07-11,22.01,22.065,21.73,21.93,1070770.0
2011-07-12,21.93,22.105,21.865,21.94,922172.0
2011-07-13,21.995,22.16,21.935,22.09,1298568.0
2011-07-14,22.16,22.21,22.0,22.135,1131214.0
2011-07-15,22.185,22.19,22.035,22.065,661708.0
2011-07-18,21.99,22.095,21.525,21.645,1348096.0
2011-07-19,21.605,21.82,21.6,21.655,933678.0
2011-07-20,21.795,21.85,21.63,21.695,3782242.0
2011-07-21,21.77,22.13,21.715,22.02,1269950.0
2011-07-22,21.995,22.175,21.995,22.105,1565878.0
2011-07-25,21.895,22.2,21.885,22.085,795230.0
2011-07-26,22.08,22.115,21.525,21.63,1836930.0
2011-07-27,21.515,21.63,21.145,21.32,1819408.0
2011-07-28,21.225,21.32,21.055,21.1,1296752.0
2011-07-29,20.965,21.0,20.54,20.615,2774302.0
2011-08-02,20.71,20.71,20.015,20.045,1698446.0
2011-08-03,20.045,20.33,19.725,20.315,2860118.0
2011-08-04,20.305,20.305,19.71,19.835,1654306.0
2011-08-05,19.835,20.1,19.27,20.01,2177362.0
2011-08-08,19.21,19.88,18.975,19.305,1729876.0
2011-08-09,19.43,19.925,19.35,19.55,2062282.0
2011-08-10,19.56,19.825,19.405,19.57,1760744.0
2011-08-11,19.57,20.39,19.41,20.305,1545932.0
2011-08-12,20.565,20.59,20.27,20.435,1017262.0
2011-08-15,20.595,20.68,20.33,20.435,715060.0
2011-08-16,20.37,20.42,20.165,20.27,1176892.0
2011-08-17,20.42,20.64,20.34,20.465,757452.0
2011-08-18,20.19,20.405,19.98,20.115,1404464.0
2011-08-19,19.77,20.095,19.49,19.58,1318382.0
2011-08-22,20.025,20.025,19.17,19.345,1163258.0
2011-08-23,19.525,20.075,19.315,19.975,1220920.0
2011-08-24,19.975,20.425,19.855,20.14,1388874.0
2011-08-25,20.21,20.365,19.42,19.6,1337824.0
2011-08-26,19.43,19.53,19.1,19.37,1598226.0
2011-08-29,19.545,19.705,19.39,19.655,830396.0
2011-08-30,19.77,20.07,19.59,19.905,1064430.0
2011-08-31,19.98,20.33,19.975,20.19,1239210.0
2011-09-01,20.2,20.455,20.035,20.3,1196978.0
2011-09-02,20.095,20.275,19.975,20.17,733146.0
2011-09-06,19.835,19.91,19.535,19.91,1078936.0
2011-09-07,20.175,20.275,19.955,20.025,873656.0
2011-09-08,19.955,20.245,19.655,19.925,1294464.0
2011-09-09,19.765,19.95,19.535,19.55,954724.0
2011-09-12,19.395,19.7,19.265,19.405,1099404.0
2011-09-13,19.595,19.67,19.31,19.395,1187108.0
2011-09-14,19.535,19.735,19.415,19.59,1241598.0
2011-09-15,19.76,19.835,19.56,19.835,1067618.0
2011-09-16,19.905,20.07,19.465,19.485,2004052.0
2011-09-19,19.4,19.455,19.275,19.335,1360446.0
2011-09-20,19.49,19.65,19.36,19.435,1082366.0
2011-09-21,19.435,19.46,19.085,19.175,1312032.0
2011-09-22,18.815,18.99,18.495,18.92,1971264.0
2011-09-23,18.75,19.02,18.575,18.84,1587784.0
2011-09-26,18.955,19.195,18.52,19.18,2275468.0
2011-09-27,19.425,19.895,19.41,19.695,1563720.0
2011-09-28,19.725,19.88,19.495,19.52,1303372.0
2011-09-29,19.805,19.955,19.445,19.66,1471446.0
2011-09-30,19.41,19.685,19.41,19.655,886682.0
2011-10-03,19.335,19.48,19.11,19.295,1112028.0
2011-10-04,18.915,19.1,18.535,18.745,1579202.0
2011-10-05,18.785,19.25,18.595,18.885,1632992.0
2011-10-06,18.895,19.425,18.88,19.35,1512434.0
2011-10-07,19.435,19.535,19.155,19.195,822432.0
2011-10-11,19.315,19.535,19.135,19.355,967502.0
2011-10-12,19.37,19.745,19.3,19.585,1135604.0
2011-10-13,19.445,19.59,19.31,19.43,995350.0
2011-10-14,19.645,19.715,19.48,19.7,2327136.0
2011-10-17,19.61,19.87,19.61,19.715,765538.0
2011-10-18,19.59,19.905,19.575,19.785,928970.0
2011-10-19,19.715,19.885,19.66,19.705,1135916.0
2011-10-20,19.63,19.9,19.63,19.815,1733260.0
2011-10-21,19.965,20.235,19.86,20.065,1963210.0
2011-10-24,20.205,20.27,20.015,20.22,1423616.0
2011-10-25,20.135,20.27,20.055,20.1,2587694.0
2011-10-26,20.18,20.27,20.115,20.195,518024.0
2011-10-27,20.53,20.645,20.41,20.46,1725284.0
2011-10-28,20.465,20.54,20.23,20.37,806200.0
2011-10-31,20.145,20.33,19.995,20.01,1331380.0
2011-11-01,19.825,19.825,19.45,19.58,1588832.0
2011-11-02,19.7,19.755,19.615,19.69,830072.0
2011-11-03,19.795,19.865,19.58,19.785,957216.0
2011-11-04,19.64,19.805,19.48,19.58,886904.0
2011-11-07,19.48,19.68,19.48,19.615,686712.0
2011-11-08,19.735,19.82,19.635,19.74,512780.0
2011-11-09,19.625,19.625,19.365,19.4,720378.0
2011-11-10,19.45,19.54,19.29,19.34,621810.0
2011-11-11,19.495,19.615,19.41,19.505,1694182.0
2011-11-14,19.5,19.655,19.295,19.455,543218.0
2011-11-15,19.405,19.47,19.32,19.36,933116.0
2011-11-16,19.32,19.505,19.265,19.275,932858.0
2011-11-17,19.295,19.3,18.705,18.8,1143096.0
2011-11-18,18.885,18.925,18.625,18.83,795314.0
2011-11-21,18.615,18.825,18.395,18.715,1033528.0
2011-11-22,18.645,18.68,18.445,18.5,1354700.0
2011-11-23,18.42,18.435,18.04,18.14,1295544.0
2011-11-24,18.19,18.22,17.925,18.065,221048.0
2011-11-25,18.065,18.07,17.795,17.95,639908.0
2011-11-28,18.11,18.28,18.07,18.105,614056.0
2011-11-29,18.07,18.31,18.07,18.21,861588.0
2011-11-30,18.445,18.8,18.445,18.66,1163518.0
2011-12-01,18.785,18.835,18.6,18.615,932852.0
2011-12-02,18.91,18.91,18.335,18.615,1133106.0
2011-12-05,18.74,18.965,18.565,18.565,1066048.0
2011-12-06,18.455,18.77,18.4,18.61,699770.0
2011-12-07,18.635,18.815,18.535,18.68,958822.0
2011-12-08,18.87,18.98,18.68,18.85,2051984.0
2011-12-09,18.98,19.225,18.915,19.155,1228528.0
2011-12-12,19.055,19.095,18.78,18.9,1159774.0
2011-12-13,18.9,19.325,18.89,19.175,1485138.0
2011-12-14,19.12,19.43,19.005,19.325,1189664.0
2011-12-15,19.44,19.575,19.27,19.575,1122456.0
2011-12-16,19.55,20.22,19.535,20.055,3079840.0
2011-12-19,20.02,20.19,19.83,19.96,1013552.0
2011-12-20,20.135,20.18,19.905,19.905,802810.0
2011-12-21,19.9,20.11,19.89,20.04,919110.0
2011-12-22,20.155,20.48,20.14,20.42,1456312.0
2011-12-23,20.485,20.55,20.405,20.465,714832.0
2011-12-28,20.485,20.57,20.155,20.23,704952.0
2011-12-29,20.26,20.425,20.205,20.31,466630.0
2011-12-30,20.28,20.585,20.28,20.5,495132.0
2012-01-03,20.555,20.84,20.55,20.73,960600.0
2012-01-04,20.715,20.79,20.62,20.745,800944.0
2012-01-05,20.615,20.68,20.505,20.615,802538.0
2012-01-06,20.56,20.645,20.38,20.525,856982.0
2012-01-09,20.505,20.52,20.355,20.5,1048844.0
2012-01-10,20.605,20.665,20.38,20.45,749850.0
2012-01-11,20.45,20.655,20.395,20.555,685914.0
2012-01-12,20.625,20.8,20.53,20.7,2349554.0
2012-01-13,20.7,20.79,20.56,20.73,696562.0
2012-01-16,20.7,20.745,20.63,20.695,271824.0
2012-01-17,20.795,20.855,20.705,20.775,751798.0
2012-01-18,20.65,21.185,20.65,21.015,1773358.0
2012-01-19,21.19,21.645,21.03,21.59,2043004.0
2012-01-20,21.515,21.81,21.515,21.77,1154336.0
2012-01-23,21.86,22.15,21.755,22.025,2060582.0
2012-01-24,21.865,21.985,21.81,21.965,3471280.0
2012-01-25,21.96,22.02,21.605,21.81,3341100.0
2012-01-26,21.93,21.935,21.505,21.6,1007160.0
2012-01-27,21.59,21.68,21.265,21.53,1021034.0
2012-01-30,21.315,21.47,21.205,21.445,1101288.0
2012-01-31,21.5,21.535,21.245,21.375,889458.0
2012-02-01,21.565,21.735,21.425,21.59,1154266.0
2012-02-02,21.535,21.645,21.33,21.475,1494064.0
2012-02-03,21.475,21.705,21.475,21.59,896740.0
2012-02-06,21.495,21.705,21.495,21.615,693228.0
2012-02-07,21.58,21.735,21.41,21.54,1218332.0
2012-02-08,21.57,21.64,21.36,21.64,831638.0
2012-02-09,21.565,21.71,21.56,21.71,591786.0
2012-02-10,21.6,21.76,21.52,21.75,650204.0
2012-02-13,21.745,21.855,21.67,21.77,563156.0
2012-02-14,21.805,21.855,21.715,21.745,796774.0
2012-02-15,21.815,21.865,21.63,21.825,871506.0
2012-02-16,21.745,21.825,21.61,21.745,1612754.0
2012-02-17,21.745,21.825,21.65,21.71,821400.0
2012-02-21,21.765,21.915,21.69,21.81,1173568.0
2012-02-22,21.795,21.795,21.59,21.63,1564338.0
2012-02-23,21.57,21.73,21.57,21.695,1044894.0
2012-02-24,21.695,21.805,21.655,21.765,635912.0
2012-02-27,21.61,21.795,21.605,21.755,687532.0
2012-02-28,21.805,21.82,21.54,21.755,916180.0
2012-02-29,21.785,21.945,21.73,21.905,1175056.0
2012-03-01,21.805,22.19,21.805,22.02,1163096.0
2012-03-02,22.285,22.295,22.13,22.255,1187888.0
2012-03-05,22.225,22.405,22.12,22.32,1361740.0
2012-03-06,22.16,22.31,22.095,22.17,1068974.0
2012-03-07,22.07,22.15,21.97,22.08,1056244.0
2012-03-08,22.165,22.36,22.105,22.285,1001686.0
2012-03-09,22.285,22.37,22.225,22.345,515674.0
2012-03-12,22.31,22.42,22.2,22.315,667344.0
2012-03-13,22.315,22.615,22.265,22.605,1316608.0
2012-03-14,22.54,22.645,22.435,22.45,1168606.0
2012-03-15,22.38,22.76,22.38,22.76,1391572.0
2012-03-16,22.735,23.02,22.735,22.855,2305944.0
2012-03-19,22.85,23.0,22.66,22.69,950586.0
2012-03-20,22.58,22.95,22.47,22.845,876082.0
2012-03-21,22.75,22.975,22.75,22.845,921218.0
2012-03-22,22.82,22.99,22.75,22.85,718068.0
2012-03-23,22.85,22.875,22.69,22.795,821130.0
2012-03-26,22.86,23.095,22.85,23.07,1380668.0
2012-03-27,23.09,23.09,22.92,22.985,894018.0
2012-03-28,22.9,22.995,22.715,22.98,808452.0
2012-03-29,22.84,22.925,22.63,22.81,973568.0
2012-03-30,22.805,22.94,22.715,22.765,1476410.0
2012-04-02,22.65,22.91,22.65,22.8,1229230.0
2012-04-03,22.67,22.885,22.65,22.785,995748.0
2012-04-04,22.66,22.825,22.5,22.79,1012592.0
2012-04-05,22.675,22.71,22.465,22.565,828766.0
2012-04-09,22.4,22.475,22.31,22.375,713212.0
2012-04-10,22.265,22.365,22.045,22.24,1182782.0
2012-04-11,22.24,22.44,22.235,22.36,767974.0
2012-04-12,22.32,22.615,22.265,22.53,1629224.0
2012-04-13,22.535,22.545,22.18,22.305,899114.0
2012-04-16,22.305,22.535,22.25,22.47,2857918.0
2012-04-17,22.525,22.68,22.38,22.545,875780.0
2012-04-18,22.545,22.715,22.48,22.57,473472.0
2012-04-19,22.615,22.645,22.325,22.385,938106.0
2012-04-20,22.395,22.58,22.385,22.555,604212.0
2012-04-23,22.335,22.445,22.185,22.295,1022460.0
2012-04-24,22.275,22.36,22.06,22.165,859076.0
2012-04-25,22.295,22.295,22.09,22.18,534774.0
2012-04-26,22.1,22.215,21.95,22.085,383296.0
2012-04-27,22.035,22.18,21.97,22.165,524936.0
2012-04-30,22.095,22.165,21.97,22.115,995714.0
2012-05-01,22.2,22.2,22.015,22.07,453986.0
2012-05-02,21.95,22.095,21.875,21.95,651084.0
2012-05-03,21.915,22.11,21.515,21.52,880094.0
2012-05-04,21.515,21.565,20.89,20.935,1407852.0
2012-05-07,20.935,21.22,20.84,21.17,1069536.0
2012-05-08,21.14,21.14,20.665,20.98,3856438.0
2012-05-09,20.915,21.44,20.71,21.355,1251710.0
2012-05-10,21.4,21.5,20.96,21.03,1029398.0
2012-05-11,20.96,21.265,20.94,21.07,476688.0
2012-05-14,20.955,21.06,20.86,21.025,772784.0
2012-05-15,21.025,21.165,21.01,21.065,665396.0
2012-05-16,21.115,21.215,20.94,21.055,1642914.0
2012-05-17,21.04,21.095,20.68,20.72,768580.0
2012-05-18,20.76,20.94,20.535,20.59,675918.0
2012-05-22,20.69,20.94,20.69,20.895,1425000.0
2012-05-23,20.835,21.03,20.62,21.0,583554.0
2012-05-24,21.01,21.195,20.74,20.835,1191870.0
2012-05-25,20.845,20.875,20.605,20.625,705040.0
2012-05-28,20.76,20.82,20.57,20.765,948244.0
2012-05-29,20.765,21.095,20.765,21.08,715140.0
2012-05-30,21.02,21.035,20.81,20.98,903522.0
2012-05-31,21.09,21.245,20.955,21.13,1886238.0
2012-06-01,20.94,21.055,20.76,20.815,1087188.0
2012-06-04,20.825,20.875,20.38,20.535,1671922.0
2012-06-05,20.535,20.875,20.53,20.81,685784.0
2012-06-06,20.815,20.96,20.815,20.935,929208.0
2012-06-07,21.0,21.17,20.935,21.075,843706.0
2012-06-08,20.935,21.155,20.935,21.08,1109800.0
2012-06-11,21.305,21.305,20.89,20.96,702618.0
2012-06-12,20.96,21.005,20.82,20.99,1072326.0
2012-06-13,20.835,21.1,20.815,21.025,1520658.0
2012-06-14,21.0,21.05,20.83,20.94,1292898.0
2012-06-15,21.0,21.03,20.9,20.93,1696496.0
2012-06-18,20.975,20.99,20.795,20.815,872060.0
2012-06-19,20.88,21.225,20.87,21.06,1419470.0
2012-06-20,20.99,21.345,20.99,21.31,1054676.0
2012-06-21,21.315,21.385,20.955,21.015,993442.0
2012-06-22,21.11,21.18,20.96,21.075,530960.0
2012-06-25,21.07,21.07,20.7,20.835,736096.0
2012-06-26,20.875,20.95,20.67,20.89,789364.0
2012-06-27,20.9,21.005,20.805,20.925,577958.0
2012-06-28,20.92,20.92,20.605,20.85,558318.0
2012-06-29,20.955,21.18,20.95,21.1,766758.0
2012-07-03,21.36,21.665,21.165,21.645,1352218.0
2012-07-04,21.66,21.75,21.63,21.69,370824.0
2012-07-05,21.72,21.765,21.485,21.65,1037246.0
2012-07-06,21.51,21.675,21.33,21.4,1452088.0
2012-07-09,21.335,21.445,21.255,21.295,523838.0
2012-07-10,21.31,21.475,21.265,21.38,626062.0
2012-07-11,21.295,21.685,21.295,21.655,1146678.0
2012-07-12,21.555,21.66,21.4,21.455,585134.0
2012-07-13,21.45,21.63,21.45,21.6,2483294.0
2012-07-16,21.605,21.655,21.54,21.6,1295162.0
2012-07-17,21.72,21.78,21.64,21.69,664344.0
2012-07-18,21.79,21.825,21.69,21.735,522460.0
2012-07-19,21.765,21.905,21.68,21.84,4228120.0
2012-07-20,21.75,21.885,21.68,21.85,467578.0
2012-07-23,21.64,21.75,21.325,21.495,1931094.0
2012-07-24,21.495,21.515,21.11,21.185,1801774.0
2012-07-25,21.225,21.29,21.125,21.19,558990.0
2012-07-26,21.235,21.39,21.17,21.33,653034.0
2012-07-27,21.46,21.82,21.395,21.675,830178.0
2012-07-30,21.75,21.825,21.615,21.69,397190.0
2012-07-31,21.67,21.79,21.55,21.655,823470.0
2012-08-01,21.745,21.745,21.535,21.62,510508.0
2012-08-02,21.515,21.575,21.35,21.425,661282.0
2012-08-03,21.545,21.75,21.545,21.64,445932.0
2012-08-07,21.74,22.005,21.74,21.855,905978.0
2012-08-08,21.815,21.91,21.63,21.74,774702.0
2012-08-09,21.75,21.805,21.605,21.65,458654.0
2012-08-10,21.73,21.73,21.495,21.635,606942.0
2012-08-13,21.72,21.72,21.415,21.605,639694.0
2012-08-14,21.665,21.665,21.47,21.58,778462.0
2012-08-15,21.68,21.705,21.525,21.575,567942.0
2012-08-16,21.6,21.735,21.495,21.575,829268.0
2012-08-17,21.635,21.74,21.585,21.73,1052278.0
2012-08-20,21.735,21.75,21.59,21.62,674182.0
2012-08-21,21.65,21.745,21.615,21.715,1081770.0
2012-08-22,21.69,21.73,21.53,21.53,1140630.0
2012-08-23,21.53,21.53,21.245,21.27,1449176.0
2012-08-24,21.28,21.37,21.24,21.28,1170952.0
2012-08-27,21.33,21.455,21.295,21.42,756352.0
2012-08-28,21.56,21.705,21.505,21.65,1208376.0
2012-08-29,21.705,22.035,21.46,22.02,1372614.0
2012-08-30,21.94,22.05,21.655,21.785,1020664.0
2012-08-31,21.83,21.915,21.46,21.46,2166694.0
2012-09-04,21.46,21.56,21.015,21.11,1436086.0
2012-09-05,21.125,21.2,20.895,21.025,896052.0
2012-09-06,21.1,21.395,21.055,21.35,2060304.0
2012-09-07,21.435,21.435,21.2,21.415,951218.0
2012-09-10,21.385,21.49,21.21,21.25,688400.0
2012-09-11,21.325,21.36,21.215,21.345,1070186.0
2012-09-12,21.38,21.49,21.35,21.475,905368.0
2012-09-13,21.505,21.66,21.39,21.63,832320.0
2012-09-14,21.675,21.72,21.56,21.68,953086.0
2012-09-17,21.67,21.735,21.635,21.705,351904.0
2012-09-18,21.705,21.75,21.63,21.725,538596.0
2012-09-19,21.745,21.88,21.715,21.805,837852.0
2012-09-20,21.705,21.845,21.705,21.815,1001234.0
2012-09-21,21.785,21.89,21.705,21.705,2343040.0
2012-09-24,21.705,21.8,21.665,21.715,995650.0
2012-09-25,21.665,21.805,21.665,21.695,1328674.0
2012-09-26,21.69,21.79,21.595,21.66,1020990.0
2012-09-27,21.68,21.865,21.66,21.715,712876.0
2012-09-28,21.63,21.86,21.6,21.805,1791936.0
2012-10-01,21.89,21.965,21.78,21.84,893136.0
2012-10-02,21.785,21.925,21.775,21.87,492110.0
2012-10-03,21.9,21.92,21.78,21.795,729304.0
2012-10-04,21.795,21.875,21.78,21.815,718516.0
2012-10-05,21.88,21.9,21.81,21.87,896084.0
2012-10-09,21.87,21.89,21.765,21.81,472220.0
2012-10-10,21.75,21.805,21.645,21.72,791170.0
2012-10-11,21.76,21.825,21.66,21.73,512644.0
2012-10-12,21.69,21.775,21.65,21.71,588212.0
2012-10-15,21.73,21.93,21.73,21.86,643676.0
2012-10-16,21.95,22.055,21.9,21.91,944366.0
2012-10-17,21.975,21.995,21.88,21.965,640010.0
2012-10-18,21.85,22.035,21.85,21.985,659694.0
2012-10-19,21.985,22.015,21.915,22.015,649806.0
2012-10-22,21.97,22.2,21.96,22.2,663186.0
2012-10-23,22.085,22.17,21.985,22.105,1025686.0
2012-10-24,22.065,22.22,22.065,22.19,651192.0
2012-10-25,22.235,22.425,22.21,22.405,859880.0
2012-10-26,22.405,22.565,22.385,22.53,968178.0
2012-10-29,22.51,22.565,22.325,22.42,799446.0
2012-10-30,22.445,22.595,22.37,22.56,258888.0
2012-10-31,22.66,22.715,22.485,22.62,881144.0
2012-11-01,22.655,22.79,22.655,22.715,636176.0
2012-11-02,22.735,22.81,22.585,22.685,794638.0
2012-11-05,22.615,22.68,22.475,22.565,671562.0
2012-11-06,22.565,22.675,22.555,22.59,424574.0
2012-11-07,22.575,22.58,22.37,22.41,742032.0
2012-11-08,22.355,22.445,22.245,22.3,579500.0
2012-11-09,22.205,22.46,22.205,22.39,471454.0
2012-11-12,22.39,22.565,22.385,22.51,359912.0
2012-11-13,22.395,22.54,22.315,22.445,544244.0
2012-11-14,22.45,22.475,22.275,22.32,980214.0
2012-11-15,22.205,22.315,21.98,22.0,1173044.0
2012-11-16,22.0,22.205,21.98,22.13,985340.0
2012-11-19,22.255,22.33,21.985,22.035,903376.0
2012-11-20,22.07,22.115,21.985,22.115,814502.0
2012-11-21,22.165,22.4,22.065,22.36,730958.0
2012-11-22,22.415,22.53,22.37,22.505,249698.0
2012-11-23,22.495,22.6,22.45,22.525,536082.0
2012-11-26,22.495,22.595,22.48,22.54,473804.0
2012-11-27,22.625,22.665,22.485,22.5,542364.0
2012-11-28,22.455,22.595,22.44,22.56,504000.0
2012-11-29,22.64,22.71,22.6,22.685,761278.0
2012-11-30,22.735,22.785,22.665,22.735,524926.0
2012-12-03,22.77,22.85,22.715,22.815,745490.0
2012-12-04,22.775,22.83,22.675,22.76,685382.0
2012-12-05,22.765,22.885,22.715,22.795,765192.0
2012-12-06,22.76,22.785,22.45,22.47,1435144.0
2012-12-07,22.455,22.68,22.45,22.625,882334.0
2012-12-10,22.675,22.71,22.45,22.565,1544298.0
2012-12-11,22.455,22.665,22.445,22.485,1249282.0
2012-12-12,22.51,22.64,22.48,22.61,1182196.0
2012-12-13,22.565,22.64,22.49,22.555,925800.0
2012-12-14,22.565,22.58,22.465,22.53,1334486.0
2012-12-17,22.485,22.57,22.48,22.55,1101542.0
2012-12-18,22.58,22.67,22.555,22.565,1171696.0
2012-12-19,22.525,22.815,22.51,22.815,1423232.0
2012-12-20,22.775,22.93,22.77,22.915,2844786.0
2012-12-21,22.985,22.985,22.78,22.95,1888594.0
2012-12-24,22.89,22.955,22.85,22.955,357896.0
2012-12-27,22.84,22.955,22.77,22.885,656616.0
2012-12-28,22.83,22.92,22.825,22.85,413546.0
2012-12-31,22.81,22.905,22.78,22.88,631512.0
2013-01-02,23.0,23.075,22.81,22.92,764492.0
2013-01-03,22.915,22.95,22.83,22.905,739640.0
2013-01-04,22.81,22.985,22.81,22.965,456522.0
2013-01-07,22.955,22.955,22.82,22.885,731208.0
2013-01-08,22.845,22.9,22.81,22.9,556016.0
2013-01-09,22.93,23.05,22.885,23.01,1359754.0
2013-01-10,23.01,23.105,22.94,23.045,539340.0
2013-01-11,23.07,23.115,22.9,23.015,438472.0
2013-01-14,22.955,23.03,22.855,22.955,518156.0
2013-01-15,22.885,23.15,22.885,23.13,731488.0
2013-01-16,23.11,23.17,23.025,23.145,519644.0
2013-01-17,23.15,23.18,23.045,23.1,614786.0
2013-01-18,23.125,23.415,23.12,23.33,1616428.0
2013-01-21,23.45,23.49,23.37,23.39,357496.0
2013-01-22,23.47,23.51,23.35,23.475,547324.0
2013-01-23,23.445,23.55,23.445,23.515,1250576.0
2013-01-24,23.55,23.62,23.48,23.49,553320.0
2013-01-25,23.555,23.66,23.45,23.52,434824.0
2013-01-28,23.595,23.795,23.535,23.685,771744.0
2013-01-29,23.67,23.765,23.61,23.685,535942.0
2013-01-30,23.64,23.755,23.555,23.71,708278.0
2013-01-31,23.7,23.725,23.435,23.495,758094.0
2013-02-01,23.57,23.695,23.425,23.54,675628.0
2013-02-04,23.4,23.485,23.225,23.35,740946.0
2013-02-05,23.33,23.405,23.255,23.335,737448.0
2013-02-06,23.315,23.37,23.255,23.275,731108.0
2013-02-07,23.33,23.33,23.12,23.22,693896.0
2013-02-08,23.17,23.385,23.165,23.305,411078.0
2013-02-11,23.265,23.38,23.265,23.285,292824.0
2013-02-12,23.305,23.385,23.235,23.27,551992.0
2013-02-13,23.3,23.425,23.285,23.395,583158.0
2013-02-14,23.335,23.4,23.165,23.355,776802.0
2013-02-15,23.29,23.425,23.29,23.395,564788.0
2013-02-19,23.4,23.625,23.39,23.555,487380.0
2013-02-20,23.545,23.59,23.38,23.425,1860380.0
2013-02-21,23.37,23.4,23.075,23.14,1101496.0
2013-02-22,23.075,23.22,23.055,23.12,716614.0
2013-02-25,23.18,23.25,22.83,22.9,1032284.0
2013-02-26,22.9,23.155,22.9,23.075,1148156.0
2013-02-27,23.105,23.175,23.03,23.16,450268.0
2013-02-28,23.15,23.355,23.15,23.27,829782.0
2013-03-01,23.27,23.305,23.04,23.09,874852.0
2013-03-04,23.105,23.105,22.905,23.005,858072.0
2013-03-05,23.105,23.175,22.975,23.015,785216.0
2013-03-06,23.11,23.11,22.975,23.015,542288.0
2013-03-07,23.075,23.075,22.955,23.02,775702.0
2013-03-08,23.07,23.07,22.98,23.045,742406.0
2013-03-11,23.05,23.07,23.025,23.07,470238.0
2013-03-12,23.085,23.09,22.925,22.99,871342.0
2013-03-13,23.0,23.01,22.785,22.86,1156424.0
2013-03-14,22.925,22.945,22.685,22.85,877038.0
2013-03-15,22.84,22.865,22.69,22.81,1392014.0
2013-03-18,22.72,22.91,22.615,22.84,972986.0
2013-03-19,22.865,22.89,22.66,22.705,705900.0
2013-03-20,22.77,22.775,22.48,22.595,1694964.0
2013-03-21,22.545,22.585,22.295,22.33,1356230.0
2013-03-22,22.39,22.47,22.33,22.4,760042.0
2013-03-25,22.51,22.585,22.32,22.395,675076.0
2013-03-26,22.5,22.5,22.345,22.375,727936.0
2013-03-27,22.39,22.39,22.065,22.19,1039884.0
2013-03-28,22.13,22.415,22.085,22.345,841992.0
2013-04-01,22.35,22.355,22.21,22.295,439392.0
2013-04-02,22.315,22.385,22.27,22.285,782306.0
2013-04-03,22.345,22.42,22.185,22.295,1059070.0
2013-04-04,22.325,22.38,22.165,22.29,1177448.0
2013-04-05,22.165,22.185,21.915,22.165,1196930.0
2013-04-08,22.145,22.16,21.95,22.055,1054466.0
2013-04-09,22.13,22.295,22.03,22.215,763834.0
2013-04-10,22.31,22.595,22.28,22.5,2302620.0
2013-04-11,22.555,22.555,22.375,22.445,1273578.0
2013-04-12,22.39,22.46,22.22,22.31,806626.0
2013-04-15,22.295,22.31,21.89,21.925,1013610.0
2013-04-16,21.965,22.035,21.87,21.925,1078678.0
2013-04-17,21.875,21.895,21.585,21.68,1248912.0
2013-04-18,21.745,21.745,21.495,21.67,900734.0
2013-04-19,21.86,22.03,21.795,22.01,1183242.0
2013-04-22,22.135,22.135,21.87,22.005,857274.0
2013-04-23,22.095,22.405,22.08,22.36,1737432.0
2013-04-24,22.45,22.685,22.45,22.63,1504690.0
2013-04-25,22.7,22.785,22.63,22.725,1592682.0
2013-04-26,22.76,22.76,22.66,22.675,1503654.0
2013-04-29,22.675,22.795,22.635,22.72,1106414.0
2013-04-30,22.72,22.9,22.615,22.81,1113854.0
2013-05-01,22.83,22.83,22.48,22.645,926000.0
2013-05-02,22.66,22.69,22.525,22.585,1050442.0
2013-05-03,22.68,22.755,22.435,22.485,1381312.0
2013-05-06,22.465,22.585,22.46,22.55,929350.0
2013-05-07,22.6,22.68,22.555,22.56,894550.0
2013-05-08,22.585,22.69,22.52,22.6,825638.0
2013-05-09,22.605,22.68,22.36,22.385,878940.0
2013-05-10,22.445,22.54,22.365,22.43,384736.0
2013-05-13,22.465,22.49,22.28,22.375,597728.0
2013-05-14,22.48,22.495,22.215,22.315,771556.0
2013-05-15,22.355,22.385,22.09,22.24,1047586.0
2013-05-16,22.24,22.335,22.125,22.175,1214496.0
2013-05-17,22.12,22.27,22.09,22.22,2554838.0
2013-05-21,22.315,22.615,22.255,22.53,2027656.0
2013-05-22,22.605,22.755,22.405,22.47,1591148.0
2013-05-23,22.375,22.695,22.285,22.63,1197482.0
2013-05-24,22.81,23.125,22.765,23.07,3132232.0
2013-05-27,23.005,23.125,23.005,23.065,456206.0
2013-05-28,23.16,23.24,22.955,23.05,1622784.0
2013-05-29,22.965,23.06,22.84,22.935,1424564.0
2013-05-30,22.855,23.2,22.845,23.135,1460558.0
2013-05-31,23.105,23.135,22.73,22.85,1562082.0
2013-06-03,22.855,22.96,22.67,22.73,795214.0
2013-06-04,22.765,23.035,22.76,22.935,986038.0
2013-06-05,22.885,23.005,22.62,22.81,1069410.0
2013-06-06,22.8,22.805,22.45,22.645,1619986.0
2013-06-07,22.69,22.735,22.565,22.66,767068.0
2013-06-10,22.69,22.93,22.66,22.81,841372.0
2013-06-11,22.705,22.84,22.57,22.645,948724.0
2013-06-12,22.735,22.74,22.315,22.425,1257834.0
2013-06-13,22.395,22.79,22.35,22.615,1119120.0
2013-06-14,22.615,22.66,22.405,22.615,883476.0
2013-06-17,22.73,22.83,22.655,22.745,2239436.0
2013-06-18,22.825,22.95,22.74,22.865,1422438.0
2013-06-19,22.815,22.965,22.635,22.68,1752402.0
2013-06-20,22.57,22.59,22.255,22.3,1619986.0
2013-06-21,22.385,22.465,22.17,22.26,2361712.0
2013-06-24,22.185,22.205,21.855,22.015,1243500.0
2013-06-25,22.08,22.35,21.975,22.315,1179640.0
2013-06-26,22.405,22.615,22.37,22.535,870290.0
2013-06-27,22.71,22.74,22.555,22.64,1063814.0
2013-06-28,22.665,22.825,22.575,22.735,798696.0
2013-07-02,22.81,22.81,22.525,22.57,1096274.0
2013-07-03,22.525,22.62,22.45,22.61,702714.0
2013-07-04,22.635,22.71,22.455,22.575,222638.0
2013-07-05,22.62,22.68,22.425,22.59,1113602.0
2013-07-08,22.675,22.685,22.495,22.545,528932.0
2013-07-09,22.62,22.835,22.53,22.82,860502.0
2013-07-10,22.86,22.86,22.7,22.735,1135956.0
2013-07-11,22.86,23.085,22.835,23.03,1089804.0
2013-07-12,23.07,23.195,23.055,23.08,1188484.0
2013-07-15,23.135,23.195,23.085,23.11,467646.0
2013-07-16,23.175,23.175,22.995,23.125,604318.0
2013-07-17,23.11,23.32,23.105,23.17,1653386.0
2013-07-18,23.185,23.685,23.18,23.665,2637380.0
2013-07-19,23.685,23.88,23.68,23.78,1106334.0
2013-07-22,23.775,23.985,23.755,23.955,1004058.0
2013-07-23,23.95,23.965,23.585,23.62,1232922.0
2013-07-24,23.635,23.82,23.61,23.685,925952.0
2013-07-25,23.695,23.835,23.635,23.78,679060.0
2013-07-26,23.7,23.855,23.58,23.735,893414.0
2013-07-29,23.735,23.93,23.685,23.87,949492.0
2013-07-30,23.93,24.05,23.855,24.04,1033674.0
2013-07-31,24.06,24.08,23.885,23.94,991596.0
2013-08-01,24.075,24.11,23.78,23.88,981864.0
2013-08-02,23.875,23.95,23.875,23.875,967600.0
2013-08-06,23.875,23.965,23.545,23.625,1062748.0
2013-08-07,23.58,23.62,23.415,23.61,633416.0
2013-08-08,23.63,23.78,23.44,23.64,720100.0
2013-08-09,23.62,23.635,23.485,23.55,506972.0
2013-08-12,23.49,23.65,23.415,23.58,650396.0
2013-08-13,23.635,23.74,23.495,23.635,434146.0
2013-08-14,23.64,23.695,23.51,23.57,700946.0
2013-08-15,23.54,23.6,23.28,23.59,1158214.0
2013-08-16,23.545,23.785,23.505,23.725,769342.0
2013-08-19,23.635,23.74,23.55,23.625,535122.0
2013-08-20,23.635,23.855,23.595,23.81,693942.0
2013-08-21,23.755,23.785,23.52,23.635,846072.0
2013-08-22,23.68,23.81,23.645,23.77,686952.0
2013-08-23,23.785,23.875,23.77,23.835,715092.0
2013-08-26,23.875,24.07,23.845,23.96,1176796.0
2013-08-27,23.935,24.045,23.795,24.01,1133086.0
2013-08-28,24.12,24.735,24.12,24.585,2569064.0
2013-08-29,24.58,25.04,24.58,24.925,1569308.0
2013-08-30,24.895,24.95,24.705,24.72,1086806.0
2013-09-03,24.77,24.955,24.77,24.88,837896.0
2013-09-04,24.77,24.99,24.755,24.885,851156.0
2013-09-05,24.905,25.11,24.9,25.06,1100676.0
2013-09-06,25.08,25.175,24.995,25.12,731316.0
2013-09-09,25.145,25.45,25.135,25.38,940452.0
2013-09-10,25.385,25.45,25.15,25.34,1048724.0
2013-09-11,25.285,25.525,25.195,25.45,901684.0
2013-09-12,25.4,25.48,25.3,25.45,735464.0
2013-09-13,25.45,25.6,25.335,25.37,611150.0
2013-09-16,25.505,25.705,25.47,25.63,950862.0
2013-09-17,25.705,25.815,25.63,25.695,836268.0
2013-09-18,25.755,25.83,25.67,25.8,1120882.0
2013-09-19,25.79,25.94,25.72,25.94,1082426.0
2013-09-20,26.0,26.07,25.755,25.77,2378272.0
2013-09-23,25.795,26.05,25.765,25.99,1249816.0
2013-09-24,25.955,26.0,25.85,25.925,1053018.0
2013-09-25,25.925,26.11,25.925,26.045,885540.0
2013-09-26,26.055,26.325,26.055,26.28,1489582.0
2013-09-27,26.205,26.275,26.09,26.175,602362.0
2013-09-30,25.975,26.2,25.97,26.04,636552.0
2013-10-01,26.065,26.285,26.04,26.23,761740.0
2013-10-02,26.185,26.335,26.09,26.215,687272.0
2013-10-03,26.25,26.26,26.115,26.13,756826.0
2013-10-04,26.11,26.23,26.08,26.185,436458.0
2013-10-07,26.1,26.13,25.945,26.02,590968.0
2013-10-08,26.05,26.135,25.805,25.915,980142.0
2013-10-09,25.955,26.01,25.86,25.965,833024.0
2013-10-10,26.05,26.32,26.05,26.175,976520.0
2013-10-11,26.28,26.32,26.2,26.27,428382.0
2013-10-15,26.23,26.51,26.19,26.435,1024384.0
2013-10-16,26.48,26.605,26.3,26.375,879292.0
2013-10-17,26.325,26.63,26.3,26.625,829684.0
2013-10-18,26.63,26.87,26.615,26.705,1058820.0
2013-10-21,26.8,26.935,26.745,26.855,453252.0
2013-10-22,26.935,27.225,26.905,27.125,1051330.0
2013-10-23,27.075,27.345,27.015,27.275,966016.0
2013-10-24,27.385,27.46,27.125,27.28,642170.0
2013-10-25,27.245,27.37,27.2,27.36,599590.0
2013-10-28,27.42,27.455,27.14,27.185,588868.0
2013-10-29,27.305,27.375,27.25,27.35,1122268.0
2013-10-30,27.38,27.525,27.255,27.475,778388.0
2013-10-31,27.48,27.815,27.44,27.695,1211244.0
2013-11-01,27.735,27.855,27.66,27.77,764740.0
2013-11-04,27.88,27.895,27.71,27.865,871036.0
2013-11-05,27.9,28.0,27.735,27.81,942848.0
2013-11-06,27.87,28.005,27.87,27.97,684302.0
2013-11-07,28.005,28.08,27.91,28.03,893028.0
2013-11-08,27.965,28.19,27.965,28.03,606292.0
2013-11-11,28.09,28.19,27.99,28.0,585070.0
2013-11-12,27.955,28.355,27.955,28.32,838262.0
2013-11-13,28.285,28.615,28.235,28.495,837580.0
2013-11-14,28.485,28.695,28.405,28.685,1064072.0
2013-11-15,28.685,28.76,28.575,28.575,1117216.0
2013-11-18,28.655,28.66,28.405,28.445,975634.0
2013-11-19,28.405,28.605,28.37,28.55,1374622.0
2013-11-20,28.585,28.63,28.47,28.62,828776.0
2013-11-21,28.67,28.675,28.525,28.55,377686.0
2013-11-22,28.54,28.63,28.495,28.505,848244.0
2013-11-25,28.56,28.605,28.365,28.395,866848.0
2013-11-26,28.32,28.495,28.045,28.315,1164174.0
2013-11-27,28.275,28.385,28.25,28.275,522076.0
2013-11-28,28.275,28.34,28.22,28.27,161172.0
2013-11-29,28.265,28.46,28.195,28.3,563964.0
2013-12-02,28.21,28.455,28.2,28.36,876468.0
2013-12-03,28.205,28.265,27.65,27.825,1797324.0
2013-12-04,27.885,28.23,27.32,27.405,2944156.0
2013-12-05,27.435,27.455,27.065,27.345,2220660.0
2013-12-06,27.415,27.55,27.125,27.415,1947440.0
2013-12-09,27.33,27.61,27.33,27.52,1329596.0
2013-12-10,27.47,27.51,27.33,27.35,1413322.0
2013-12-11,27.32,27.36,27.04,27.085,1683388.0
2013-12-12,27.005,27.14,26.935,27.045,963508.0
2013-12-13,27.13,27.13,26.975,27.075,688882.0
2013-12-16,27.11,27.33,27.09,27.13,1038424.0
2013-12-17,27.165,27.225,27.035,27.145,933122.0
2013-12-18,27.18,27.255,26.975,27.18,1403094.0
2013-12-19,27.165,27.225,27.005,27.065,1785376.0
2013-12-20,27.105,27.395,27.085,27.235,2053132.0
2013-12-23,27.37,27.41,27.22,27.28,1155638.0
2013-12-24,27.315,27.365,27.28,27.33,499734.0
2013-12-27,27.395,27.45,27.27,27.3,798622.0
2013-12-30,27.265,27.41,27.225,27.41,620194.0
2013-12-31,27.38,27.435,27.33,27.34,488758.0
2014-01-02,27.31,27.34,27.07,27.315,1200124.0
2014-01-03,27.325,27.34,27.095,27.295,666948.0
2014-01-06,27.27,27.285,26.93,26.99,1227796.0
2014-01-07,27.055,27.13,26.91,26.915,879142.0
2014-01-08,26.96,27.015,26.795,26.935,793030.0
2014-01-09,27.02,27.22,26.89,27.195,1112646.0
2014-01-10,27.275,27.305,27.1,27.25,1304958.0
2014-01-13,27.225,27.275,27.13,27.25,1280096.0
2014-01-14,27.305,27.32,27.0,27.01,1117218.0
2014-01-15,27.065,27.245,26.99,27.22,844998.0
2014-01-16,27.22,27.275,27.03,27.27,1168150.0
2014-01-17,27.19,27.47,27.185,27.45,1121062.0
2014-01-20,27.465,27.73,27.435,27.705,749688.0
2014-01-21,27.745,27.91,27.485,27.535,1908168.0
2014-01-22,27.58,27.74,27.495,27.565,1694732.0
2014-01-23,27.48,27.495,27.175,27.19,1613074.0
2014-01-24,27.17,27.19,26.76,26.83,2142008.0
2014-01-27,26.77,26.77,26.26,26.43,1792526.0
2014-01-28,26.445,26.445,26.29,26.325,984868.0
2014-01-29,26.29,26.34,25.86,25.92,1667964.0
2014-01-30,25.95,26.19,25.945,26.08,1241728.0
2014-01-31,25.945,25.945,25.645,25.805,1697830.0
2014-02-03,25.855,25.88,25.52,25.735,2217068.0
2014-02-04,25.79,26.04,25.7,25.985,1863648.0
2014-02-05,26.04,26.09,25.905,26.065,1733884.0
2014-02-06,26.165,26.495,26.155,26.31,1702254.0
2014-02-07,26.49,26.505,26.19,26.235,1474282.0
2014-02-10,26.295,26.415,26.07,26.165,986082.0
2014-02-11,26.255,26.5,26.19,26.375,1494628.0
2014-02-12,26.505,26.69,26.455,26.63,952922.0
2014-02-13,26.64,26.91,26.57,26.91,948664.0
2014-02-14,27.265,27.265,26.94,27.1,749247.0
2014-02-18,27.405,27.415,26.845,26.865,1104296.0
2014-02-19,27.095,27.17,26.92,27.07,729713.0
2014-02-20,27.17,27.19,27.03,27.125,730929.0
2014-02-21,27.13,27.13,26.89,26.91,894559.0
2014-02-24,27.065,27.12,26.755,26.975,1231320.0
2014-02-25,27.15,27.42,26.95,27.36,2541420.0
2014-02-26,27.36,27.52,27.28,27.36,837001.0
2014-02-27,27.435,27.45,27.28,27.405,910469.0
2014-02-28,27.435,27.59,27.37,27.49,1079951.0
2014-03-03,27.34,27.365,27.005,27.215,1329234.0
2014-03-04,27.315,27.32,27.15,27.185,759893.0
2014-03-05,27.215,27.28,27.13,27.19,782715.0
2014-03-06,27.205,27.25,27.16,27.16,402722.0
2014-03-07,27.235,27.275,27.095,27.18,733119.0
2014-03-10,27.18,27.235,27.025,27.145,755631.0
2014-03-11,27.135,27.225,26.975,27.135,1116864.0
2014-03-12,26.97,27.155,26.965,27.085,728263.0
2014-03-13,27.095,27.205,26.945,27.085,863274.0
2014-03-14,26.99,27.095,26.95,26.97,520536.0
2014-03-17,26.97,27.15,26.955,27.025,668180.0
2014-03-18,27.145,27.2,27.005,27.125,774064.0
2014-03-19,27.185,27.285,27.095,27.2,644131.0
2014-03-20,27.25,27.46,27.155,27.435,805402.0
2014-03-21,27.37,27.555,27.365,27.555,1510623.0
2014-03-24,27.59,27.725,27.525,27.67,2035477.0
2014-03-25,27.815,27.815,27.565,27.65,715017.0
2014-03-26,27.69,27.725,27.45,27.565,780944.0
2014-03-27,27.605,27.655,27.32,27.375,872804.0
2014-03-28,27.44,27.67,27.375,27.515,609366.0
2014-03-31,27.625,27.725,27.53,27.69,589273.0
2014-04-01,27.745,28.175,27.695,28.055,1138470.0
2014-04-02,28.095,28.175,27.975,28.12,627830.0
2014-04-03,28.17,28.19,27.975,28.18,858551.0
2014-04-04,28.4,28.4,28.18,28.3,693998.0
2014-04-07,28.19,28.47,28.155,28.445,797837.0
2014-04-08,28.47,28.54,28.275,28.4,590022.0
2014-04-09,28.44,28.595,28.395,28.58,624459.0
2014-04-10,28.58,28.595,28.17,28.27,681736.0
2014-04-11,28.155,28.205,27.89,28.14,825631.0
2014-04-14,28.345,28.345,28.045,28.12,368855.0
2014-04-15,28.255,28.28,28.045,28.12,355939.0
2014-04-16,28.19,28.315,28.12,28.275,474698.0
2014-04-17,28.25,28.55,28.215,28.495,690249.0
2014-04-21,28.545,28.605,28.445,28.475,353874.0
2014-04-22,28.5,28.53,28.215,28.325,511501.0
2014-04-23,28.315,28.395,28.225,28.325,370245.0
2014-04-24,28.345,28.515,28.345,28.395,614625.0
2014-04-25,28.345,28.465,28.22,28.33,381800.0
2014-04-28,28.405,28.425,28.22,28.34,508688.0
2014-04-29,28.345,28.44,28.34,28.345,333930.0
2014-04-30,28.345,28.43,28.305,28.43,956076.0
2014-05-01,28.465,28.495,28.315,28.455,690771.0
2014-05-02,28.47,28.555,28.38,28.53,745283.0
2014-05-05,28.445,28.52,28.325,28.425,522757.0
2014-05-06,28.43,28.43,28.265,28.38,596912.0
2014-05-07,28.44,28.64,28.395,28.595,1165542.0
2014-05-08,28.525,28.765,28.5,28.595,691137.0
2014-05-09,28.595,28.665,28.45,28.6,489212.0
2014-05-12,28.655,28.655,28.57,28.625,501789.0
2014-05-13,28.645,28.67,28.44,28.62,447849.0
2014-05-14,28.625,28.65,28.565,28.62,575924.0
2014-05-15,28.625,28.67,28.37,28.605,760878.0
2014-05-16,28.565,28.665,28.42,28.53,875679.0
2014-05-20,28.515,28.545,28.32,28.525,704091.0
2014-05-21,28.53,28.72,28.44,28.69,565408.0
2014-05-22,28.75,29.015,28.675,28.94,985526.0
2014-05-23,28.94,29.145,28.865,29.065,481067.0
2014-05-26,29.17,29.315,29.125,29.22,324032.0
2014-05-27,29.375,29.52,29.315,29.395,607792.0
2014-05-28,28.94,29.025,28.6,28.665,2108249.0
2014-05-29,28.69,28.715,28.255,28.395,1021244.0
2014-05-30,28.255,28.505,28.19,28.44,787422.0
2014-06-02,28.52,28.58,28.355,28.42,760458.0
2014-06-03,28.43,28.625,28.365,28.525,524773.0
2014-06-04,28.475,28.715,28.39,28.665,617285.0
2014-06-05,28.665,28.705,28.43,28.555,974900.0
2014-06-06,28.6,28.62,28.505,28.545,417592.0
2014-06-09,28.54,28.765,28.515,28.62,716763.0
2014-06-10,28.645,28.845,28.59,28.765,547163.0
2014-06-11,28.75,28.88,28.72,28.83,507510.0
2014-06-12,28.865,28.865,28.64,28.795,530028.0
2014-06-13,28.75,28.905,28.665,28.825,664739.0
2014-06-16,28.75,28.94,28.74,28.78,910220.0
2014-06-17,28.82,28.83,28.705,28.745,678605.0
2014-06-18,28.72,28.745,28.595,28.655,944404.0
2014-06-19,28.62,28.65,28.47,28.615,867223.0
2014-06-20,28.75,28.75,28.53,28.605,1304703.0
2014-06-23,28.615,28.64,28.435,28.615,569452.0
2014-06-24,28.67,28.77,28.605,28.63,614760.0
2014-06-25,28.625,28.67,28.505,28.545,477951.0
2014-06-26,28.58,28.625,28.485,28.575,386848.0
2014-06-27,28.55,28.665,28.52,28.625,560137.0
2014-06-30,28.57,28.705,28.52,28.585,765662.0
2014-07-02,28.615,28.75,28.575,28.695,854733.0
2014-07-03,28.77,28.98,28.75,28.86,789845.0
2014-07-04,28.865,29.005,28.865,28.93,224426.0
2014-07-07,28.985,29.035,28.77,28.87,785010.0
2014-07-08,28.905,29.05,28.775,29.01,705688.0
2014-07-09,29.005,29.345,28.91,29.29,1181171.0
2014-07-10,29.145,29.29,29.06,29.245,562454.0
2014-07-11,29.28,29.335,29.16,29.305,436252.0
2014-07-14,29.36,29.465,29.305,29.415,714071.0
2014-07-15,29.455,29.585,29.415,29.52,798337.0
2014-07-16,29.54,29.7,29.52,29.665,857543.0
2014-07-17,29.585,29.755,29.53,29.695,725539.0
2014-07-18,29.745,30.16,29.575,30.145,2363578.0
2014-07-21,30.155,30.16,29.94,30.11,871249.0
2014-07-22,30.09,30.43,30.065,30.37,1030641.0
2014-07-23,30.49,30.535,30.31,30.375,852147.0
2014-07-24,30.47,30.56,30.33,30.48,505658.0
2014-07-25,30.475,30.745,30.44,30.59,545021.0
2014-07-28,30.575,30.96,30.54,30.84,554780.0
2014-07-29,30.98,31.065,30.885,30.9,629424.0
2014-07-30,31.08,31.21,30.85,31.045,1949888.0
2014-07-31,30.98,31.2,30.685,30.825,1140930.0
2014-08-01,30.715,30.79,30.35,30.515,1065583.0
2014-08-05,30.505,30.74,30.37,30.42,1124220.0
2014-08-06,30.33,30.62,30.185,30.56,1074388.0
2014-08-07,30.645,30.665,30.225,30.465,906599.0
2014-08-08,30.425,30.48,30.205,30.45,508370.0
2014-08-11,30.535,30.875,30.465,30.735,618734.0
2014-08-12,30.79,31.055,30.695,30.755,1164207.0
2014-08-13,30.84,30.855,30.655,30.69,623303.0
2014-08-14,30.78,30.97,30.715,30.85,804842.0
2014-08-15,30.95,30.97,30.635,30.85,743545.0
2014-08-18,30.905,31.05,30.815,30.825,636686.0
2014-08-19,30.895,31.095,30.86,31.05,533744.0
2014-08-20,31.055,31.285,30.975,31.265,788502.0
2014-08-21,31.235,31.465,31.175,31.41,679815.0
2014-08-22,31.455,31.6,31.2,31.32,650298.0
2014-08-25,31.33,31.45,31.305,31.355,401026.0
2014-08-26,31.385,31.435,31.075,31.2,598808.0
2014-08-27,31.52,32.195,31.485,32.155,1928510.0
2014-08-28,32.175,32.87,31.96,32.84,1622251.0
2014-08-29,32.845,33.04,32.66,33.04,1028664.0
2014-09-02,32.915,33.23,32.63,33.18,944684.0
2014-09-03,33.33,33.54,33.2,33.32,1194433.0
2014-09-04,33.345,33.69,33.33,33.595,810195.0
2014-09-05,33.595,33.595,33.305,33.395,580566.0
2014-09-08,33.325,33.705,33.32,33.6,632145.0
2014-09-09,33.54,33.87,33.35,33.665,1324890.0
2014-09-10,33.62,33.735,33.565,33.685,623865.0
2014-09-11,33.565,33.71,33.445,33.52,1494632.0
2014-09-12,33.48,33.6,33.455,33.49,747734.0
2014-09-15,33.465,33.68,33.465,33.68,540734.0
2014-09-16,33.595,34.09,33.595,34.015,926279.0
2014-09-17,33.93,33.98,33.8,33.91,874488.0
2014-09-18,33.87,34.09,33.825,34.03,723770.0
2014-09-19,33.91,33.97,33.395,33.48,1623055.0
2014-09-22,33.415,33.71,33.165,33.235,1149453.0
2014-09-23,33.145,33.34,33.02,33.165,1431863.0
2014-09-24,33.135,33.365,32.89,33.26,744063.0
2014-09-25,33.165,33.21,32.47,32.72,1685697.0
2014-09-26,32.76,33.18,32.52,32.89,819051.0
2014-09-29,32.75,32.83,32.225,32.55,873066.0
2014-09-30,32.51,32.815,32.235,32.53,662803.0
2014-10-01,32.765,32.765,32.075,32.125,1108370.0
2014-10-02,32.045,32.485,31.88,32.425,1031790.0
2014-10-03,32.425,32.695,32.32,32.39,538080.0
2014-10-06,32.485,32.815,32.435,32.47,608059.0
2014-10-07,32.37,32.68,32.35,32.475,634328.0
2014-10-08,32.475,32.955,32.4,32.91,658969.0
2014-10-09,32.91,33.13,32.69,33.065,860452.0
2014-10-10,32.86,33.16,32.63,32.725,1350048.0
2014-10-14,32.55,32.86,32.275,32.38,1231886.0
2014-10-15,31.975,32.31,31.345,31.79,1466837.0
2014-10-16,31.255,32.07,31.05,31.68,1108181.0
2014-10-17,31.97,32.425,31.86,32.265,898856.0
2014-10-20,32.35,32.47,32.115,32.35,454934.0
2014-10-21,32.485,32.885,32.21,32.82,562553.0
2014-10-22,32.89,32.89,32.42,32.63,731782.0
2014-10-23,32.705,33.185,32.635,33.085,725239.0
2014-10-24,33.16,33.39,33.085,33.325,429531.0
2014-10-27,33.285,33.61,33.16,33.56,487455.0
2014-10-28,33.625,33.815,33.57,33.72,753188.0
2014-10-29,33.84,33.84,33.595,33.72,499338.0
2014-10-30,33.69,33.79,33.355,33.53,579249.0
2014-10-31,33.655,33.785,33.55,33.58,651924.0
2014-11-03,33.63,33.72,33.41,33.58,577307.0
2014-11-04,33.48,33.665,33.285,33.655,651630.0
2014-11-05,33.72,34.65,33.6,34.615,1744725.0
2014-11-06,34.615,34.73,34.205,34.42,932980.0
2014-11-07,34.42,34.48,34.235,34.48,823559.0
2014-11-10,34.57,34.575,34.275,34.405,585654.0
2014-11-11,34.505,34.73,34.44,34.575,647137.0
2014-11-12,34.55,34.76,34.48,34.595,789574.0
2014-11-13,34.7,34.965,34.56,34.74,621310.0
2014-11-14,34.745,34.995,34.74,34.81,489724.0
2014-11-17,34.745,35.38,34.745,35.095,757240.0
2014-11-18,35.06,35.23,34.43,34.535,1123404.0
2014-11-19,34.55,34.605,34.22,34.57,881986.0
2014-11-20,34.49,34.715,34.25,34.32,853059.0
2014-11-21,34.375,34.505,34.135,34.155,779119.0
2014-11-24,34.155,34.245,33.88,33.995,827656.0
2014-11-25,34.02,34.19,33.91,33.925,709398.0
2014-11-26,33.98,34.015,33.83,33.925,433593.0
2014-11-27,33.975,34.025,33.75,33.925,537969.0
2014-11-28,33.785,33.975,33.785,33.865,461012.0
2014-12-01,33.785,33.9,33.26,33.35,1424022.0
2014-12-02,33.155,33.435,32.745,33.04,1510859.0
2014-12-03,33.06,33.075,32.62,32.675,1469324.0
2014-12-04,32.695,32.725,31.935,32.125,2259477.0
2014-12-05,32.255,32.445,31.555,31.68,1875835.0
2014-12-08,31.785,31.81,30.595,31.335,2191311.0
2014-12-09,31.19,31.205,30.385,30.55,1849681.0
2014-12-10,30.5,30.5,29.595,29.725,2089193.0
2014-12-11,29.73,30.175,29.245,30.055,2565423.0
2014-12-12,30.055,30.12,28.88,28.925,1665851.0
2014-12-15,29.015,29.315,28.515,29.215,1924119.0
2014-12-16,29.125,29.735,28.735,29.41,2096332.0
2014-12-17,29.42,30.125,29.29,30.095,1770919.0
2014-12-18,31.01,31.205,30.4,30.87,2352172.0
2014-12-19,31.115,31.17,30.615,30.615,3068294.0
2014-12-22,30.785,30.995,30.66,30.955,999765.0
2014-12-23,31.075,31.995,31.05,31.97,1215478.0
2014-12-24,31.88,32.08,31.7,31.895,485036.0
2014-12-29,31.9,32.34,31.89,32.185,779522.0
2014-12-30,32.185,32.3,31.65,31.815,672707.0
2014-12-31,31.79,31.945,31.49,31.845,549708.0
2015-01-02,31.925,32.43,31.515,32.235,1185223.0
2015-01-05,32.05,32.15,30.285,30.66,2145982.0
2015-01-06,30.64,30.89,30.29,30.6,1327533.0
2015-01-07,30.895,31.32,30.625,30.975,1084444.0
2015-01-08,31.165,31.4,31.05,31.335,1477172.0
2015-01-09,31.3,31.345,30.44,30.485,2469950.0
2015-01-12,30.4,30.4,29.155,29.525,1554387.0
2015-01-13,29.55,29.98,29.29,29.535,1295828.0
2015-01-14,29.24,29.38,28.885,28.995,1995551.0
2015-01-15,29.28,29.5,28.655,28.92,1345646.0
2015-01-16,28.985,29.11,28.65,28.765,1183925.0
2015-01-19,28.885,29.365,28.66,29.06,463929.0
2015-01-20,29.365,29.365,28.995,29.035,938272.0
2015-01-21,29.035,29.44,28.775,29.08,2052183.0
2015-01-22,29.285,29.375,28.82,28.82,2082887.0
2015-01-23,28.97,29.59,28.92,29.325,2315493.0
2015-01-26,29.485,29.565,29.095,29.245,1126437.0
2015-01-27,29.04,29.24,28.9,29.15,1340906.0
2015-01-28,29.33,29.435,29.03,29.125,1008923.0
2015-01-29,29.165,29.51,28.62,29.335,1129347.0
2015-01-30,29.085,29.155,28.435,28.475,1796568.0
2015-02-02,28.68,29.19,28.63,28.995,1267100.0
2015-02-03,29.33,30.62,29.26,30.155,2444260.0
2015-02-04,30.155,30.425,29.75,29.96,1653819.0
2015-02-05,30.125,30.515,30.08,30.25,1121196.0
2015-02-06,30.445,31.0,30.385,30.785,1317500.0
2015-02-09,30.74,31.07,30.625,30.74,513494.0
2015-02-10,31.0,31.005,30.09,30.175,949274.0
2015-02-11,30.205,30.43,29.925,30.025,1044292.0
2015-02-12,30.065,30.765,30.05,30.69,1062097.0
2015-02-13,30.75,30.915,30.485,30.73,665241.0
2015-02-17,30.64,31.155,30.64,30.885,668259.0
2015-02-18,31.01,31.01,30.66,30.765,977327.0
2015-02-19,30.69,30.865,30.475,30.78,628362.0
2015-02-20,30.805,30.82,30.38,30.66,903042.0
2015-02-23,30.495,30.51,30.065,30.305,751534.0
2015-02-24,29.99,30.33,29.855,30.205,1247611.0
2015-02-25,30.67,31.38,30.595,31.19,1626428.0
2015-02-26,31.34,31.36,30.965,31.05,1074935.0
2015-02-27,30.9,31.055,30.645,30.985,1023179.0
2015-03-02,30.98,31.38,30.95,31.175,1208249.0
2015-03-03,31.34,31.36,30.66,30.755,937376.0
2015-03-04,30.66,30.75,30.385,30.625,906422.0
2015-03-05,30.735,30.93,30.575,30.64,497414.0
2015-03-06,30.605,30.83,30.315,30.585,775966.0
2015-03-09,30.575,30.58,30.35,30.405,583167.0
2015-03-10,30.125,30.14,29.575,29.69,985290.0
2015-03-11,29.7,29.835,29.37,29.62,924721.0
2015-03-12,29.68,29.975,29.645,29.845,757352.0
2015-03-13,29.755,29.845,29.155,29.44,1001429.0
2015-03-16,29.51,30.005,29.43,29.825,984063.0
2015-03-17,29.915,29.93,29.305,29.795,754989.0
2015-03-18,29.82,29.925,29.535,29.76,715331.0
2015-03-19,29.89,29.89,29.5,29.7,814402.0
2015-03-20,29.62,30.415,29.57,30.29,2175955.0
2015-03-23,30.295,30.685,30.29,30.45,605973.0
2015-03-24,30.46,30.795,30.245,30.755,966726.0
2015-03-25,30.82,30.855,30.535,30.66,1062154.0
2015-03-26,30.6,30.775,30.23,30.41,1051451.0
2015-03-27,30.33,30.595,29.91,30.015,625611.0
2015-03-30,30.085,30.235,29.755,29.865,926393.0
2015-03-31,29.745,30.17,29.65,30.1,781704.0
2015-04-01,30.11,30.15,29.715,29.875,660304.0
2015-04-02,29.865,30.155,29.85,29.98,510606.0
2015-04-06,29.91,30.275,29.845,30.25,604697.0
2015-04-07,30.295,30.64,30.28,30.545,771533.0
2015-04-08,30.515,31.075,30.5,31.055,988598.0
2015-04-09,30.995,31.14,30.945,31.03,827801.0
2015-04-10,31.05,31.1,30.96,31.06,408826.0
2015-04-13,31.05,31.06,30.89,31.04,587632.0
2015-04-14,31.05,31.075,30.875,30.95,952760.0
2015-04-15,31.05,31.465,30.93,31.35,1046262.0
2015-04-16,31.44,31.96,31.21,31.87,1130143.0
2015-04-17,31.785,32.12,31.575,31.81,1068174.0
2015-04-20,31.89,32.055,31.815,31.895,624607.0
2015-04-21,31.99,32.03,31.685,31.785,467640.0
2015-04-22,31.73,31.79,31.33,31.64,597933.0
2015-04-23,31.53,31.855,31.45,31.705,497389.0
2015-04-24,31.64,32.005,31.64,31.99,507850.0
2015-04-27,32.07,32.2,31.945,31.99,383684.0
2015-04-28,31.945,32.03,31.86,31.89,451075.0
2015-04-29,31.855,31.925,31.53,31.83,731465.0
2015-04-30,31.685,31.965,31.53,31.73,598762.0
2015-05-01,31.7,32.025,31.635,31.83,356872.0
2015-05-04,31.835,32.075,31.765,31.975,433394.0
2015-05-05,31.9,32.0,31.51,31.68,505101.0
2015-05-06,31.595,31.685,31.205,31.595,926443.0
2015-05-07,31.415,31.57,31.235,31.57,650297.0
2015-05-08,31.655,31.795,31.51,31.66,806694.0
2015-05-11,31.68,31.945,31.68,31.925,604523.0
2015-05-12,31.805,31.945,31.795,31.85,747362.0
2015-05-13,31.83,31.975,31.705,31.875,553955.0
2015-05-14,31.955,32.02,31.79,32.0,456212.0
2015-05-15,32.01,32.04,31.875,31.985,686197.0
2015-05-19,32.07,32.27,31.9,32.15,599625.0
2015-05-20,32.31,32.52,32.02,32.085,754675.0
2015-05-21,32.195,32.715,32.12,32.55,989843.0
2015-05-22,32.545,32.55,32.245,32.33,562862.0
2015-05-25,32.33,32.365,32.18,32.335,186296.0
2015-05-26,32.35,32.385,31.725,32.115,1181123.0
2015-05-27,32.455,32.645,32.04,32.13,1340731.0
2015-05-28,32.14,32.455,31.635,32.105,1143215.0
2015-05-29,32.07,32.085,31.545,31.575,1312565.0
2015-06-01,31.64,31.84,31.525,31.695,624023.0
2015-06-02,31.7,32.07,31.655,31.94,495034.0
2015-06-03,32.085,32.285,31.96,32.28,762820.0
2015-06-04,32.14,32.185,31.72,31.86,759646.0
2015-06-05,31.815,32.32,31.75,32.045,587621.0
2015-06-08,32.045,32.13,31.295,31.64,958222.0
2015-06-09,31.535,31.695,31.3,31.62,606426.0
2015-06-10,31.655,31.775,31.53,31.53,774007.0
2015-06-11,31.62,31.68,31.375,31.515,455690.0
2015-06-12,31.425,31.45,31.125,31.445,581539.0
2015-06-15,31.33,31.86,30.975,31.635,1319931.0
2015-06-16,31.58,31.77,31.485,31.68,527843.0
2015-06-17,31.725,31.9,31.445,31.55,657099.0
2015-06-18,31.58,31.58,31.245,31.475,1050222.0
2015-06-19,31.2,31.475,30.66,31.18,2728453.0
2015-06-22,31.11,31.505,31.035,31.26,623480.0
2015-06-23,31.38,31.6,31.32,31.59,807064.0
2015-06-24,31.58,31.83,31.515,31.67,510345.0
2015-06-25,31.765,31.815,31.61,31.735,347768.0
2015-06-26,31.74,31.755,31.555,31.68,428841.0
2015-06-29,31.36,31.45,30.735,30.93,780355.0
2015-06-30,31.025,31.1,30.76,30.87,1265981.0
2015-07-02,30.84,30.9,30.495,30.72,589030.0
2015-07-03,30.76,30.805,30.575,30.69,247813.0
2015-07-06,30.44,30.975,30.405,30.965,714214.0
2015-07-07,30.965,31.045,30.64,30.965,581819.0
2015-07-08,30.8,30.89,30.53,30.61,516195.0
2015-07-09,30.76,30.86,30.3,30.39,735794.0
2015-07-10,30.595,30.845,30.475,30.83,536140.0
2015-07-13,31.14,31.14,30.66,30.7,488141.0
2015-07-14,30.7,30.7,30.2,30.57,778179.0
2015-07-15,30.6,30.885,30.43,30.755,651669.0
2015-07-16,30.86,30.95,30.765,30.815,652363.0
2015-07-17,30.86,30.86,30.36,30.4,623066.0
2015-07-20,30.425,30.43,29.84,29.945,929495.0
2015-07-21,29.935,30.135,29.905,29.97,637131.0
2015-07-22,29.935,30.115,29.74,29.945,399858.0
2015-07-23,29.905,30.005,29.53,29.725,575844.0
2015-07-24,29.725,29.735,29.28,29.37,566947.0
2015-07-27,29.2,29.2,28.725,28.805,774261.0
2015-07-28,28.87,29.195,28.65,29.115,764001.0
2015-07-29,29.175,29.955,29.155,29.95,758239.0
2015-07-30,30.005,30.055,29.755,30.03,478277.0
2015-07-31,30.05,30.465,29.97,30.095,795192.0
2015-08-04,30.14,30.3,29.82,30.14,969524.0
2015-08-05,30.255,30.44,30.135,30.43,690191.0
2015-08-06,30.465,30.57,30.11,30.265,1038134.0
2015-08-07,30.265,30.45,30.05,30.18,669295.0
2015-08-10,30.255,30.535,30.185,30.485,448283.0
2015-08-11,30.24,30.275,29.88,30.005,650981.0
2015-08-12,29.845,30.035,29.57,29.8,741461.0
2015-08-13,29.93,29.935,29.435,29.6,573486.0
2015-08-14,29.61,29.83,29.475,29.83,389004.0
2015-08-17,29.705,29.805,29.285,29.33,660195.0
2015-08-18,29.345,29.47,29.185,29.235,589609.0
2015-08-19,29.22,29.225,28.525,28.615,1158296.0
2015-08-20,28.475,28.515,28.11,28.185,1044559.0
2015-08-21,28.05,28.24,27.285,27.39,1863858.0
2015-08-24,26.32,27.435,25.89,26.91,2182246.0
2015-08-25,27.725,27.945,27.24,27.345,1554229.0
2015-08-26,28.235,28.92,27.405,28.795,1928804.0
2015-08-27,29.24,29.7,28.95,29.65,1758913.0
2015-08-28,29.55,29.61,28.655,28.755,1363647.0
2015-08-31,28.785,28.84,27.995,28.49,2154483.0
2015-09-01,28.035,28.205,27.635,27.825,1453741.0
2015-09-02,28.025,28.12,27.53,27.715,942720.0
2015-09-03,27.83,28.24,27.635,28.185,1035068.0
2015-09-04,27.905,27.965,27.695,27.945,719567.0
2015-09-08,28.35,28.38,28.06,28.09,724951.0
2015-09-09,28.34,28.435,28.035,28.055,767382.0
2015-09-10,27.965,28.49,27.84,28.455,859862.0
2015-09-11,28.33,28.515,28.22,28.51,694289.0
2015-09-14,28.57,28.715,28.38,28.435,700188.0
2015-09-15,28.515,28.515,28.285,28.295,1426245.0
2015-09-16,28.45,29.035,28.3,28.955,1818403.0
2015-09-17,28.925,29.08,28.695,28.89,919797.0
2015-09-18,28.675,28.74,28.245,28.285,2756101.0
2015-09-21,28.57,28.845,28.36,28.67,1702603.0
2015-09-22,28.36,28.59,28.195,28.485,1157022.0
2015-09-23,28.545,28.62,28.015,28.155,954763.0
2015-09-24,27.98,28.135,27.715,27.85,921269.0
2015-09-25,28.14,28.295,28.05,28.15,689567.0
2015-09-28,28.09,28.14,27.71,27.715,771152.0
2015-09-29,27.75,27.89,27.675,27.89,839474.0
2015-09-30,28.13,28.455,28.07,28.375,796504.0
2015-10-01,28.475,28.805,28.32,28.745,1120219.0
2015-10-02,27.41,27.515,26.98,27.235,4218926.0
2015-10-05,27.475,27.91,27.32,27.57,2553525.0
2015-10-06,27.775,27.935,27.58,27.895,1578344.0
2015-10-07,27.97,28.37,27.95,28.12,2154112.0
2015-10-08,28.075,28.355,27.995,28.355,1470534.0
2015-10-09,28.485,28.535,27.91,27.98,1359869.0
2015-10-13,27.935,27.94,27.07,27.29,2618150.0
2015-10-14,27.36,27.415,26.98,27.14,1446602.0
2015-10-15,27.375,27.435,27.13,27.395,1577105.0
2015-10-16,27.52,27.64,27.31,27.355,1185912.0
2015-10-19,27.37,27.51,27.21,27.28,1327910.0
2015-10-20,27.375,27.935,27.24,27.855,1200852.0
2015-10-21,27.96,28.13,27.775,27.81,1004912.0
2015-10-22,27.89,28.335,27.875,28.27,952981.0
2015-10-23,28.475,28.625,28.375,28.6,947333.0
2015-10-26,28.615,28.795,28.485,28.705,806189.0
2015-10-27,28.775,29.14,28.625,28.96,1192167.0
2015-10-28,29.015,29.465,29.005,29.46,948042.0
2015-10-29,29.345,29.56,29.18,29.535,677773.0
2015-10-30,29.535,29.6,28.645,28.845,1147599.0
2015-11-02,28.975,29.115,28.585,28.76,769760.0
2015-11-03,28.735,28.9,28.535,28.755,857955.0
2015-11-04,28.845,29.035,28.76,28.995,1007160.0
2015-11-05,29.085,29.465,29.085,29.32,1126574.0
2015-11-06,29.445,29.62,29.16,29.305,550605.0
2015-11-09,29.375,29.415,28.82,29.12,886889.0
2015-11-10,29.025,29.135,28.9,29.035,565152.0
2015-11-11,29.105,29.205,29.005,29.185,610823.0
2015-11-12,29.04,29.14,28.68,28.805,1020234.0
2015-11-13,28.675,28.705,28.095,28.29,1192333.0
2015-11-16,28.31,28.765,28.19,28.765,649483.0
2015-11-17,28.885,29.095,28.775,28.945,877333.0
2015-11-18,29.06,29.135,28.895,28.9,860544.0
2015-11-19,28.935,29.1,28.845,28.875,699296.0
2015-11-20,29.02,29.035,28.7,28.795,1029070.0
2015-11-23,28.78,28.815,28.33,28.375,954645.0
2015-11-24,28.26,28.575,28.255,28.42,1122561.0
2015-11-25,28.495,28.755,28.44,28.7,883205.0
2015-11-26,28.725,28.985,28.695,28.92,536709.0
2015-11-27,28.88,29.075,28.88,29.065,543895.0
2015-11-30,29.115,29.255,28.985,29.155,835188.0
2015-12-01,29.195,29.625,28.805,29.38,1672998.0
2015-12-02,29.535,29.74,29.14,29.245,1550561.0
2015-12-03,29.38,29.395,28.66,28.915,1605355.0
2015-12-04,28.84,28.94,28.715,28.84,1059133.0
2015-12-07,28.76,28.86,28.34,28.605,1594722.0
2015-12-08,28.37,28.425,28.01,28.09,1172840.0
2015-12-09,28.05,28.445,27.975,28.07,1124859.0
2015-12-10,28.06,28.19,27.855,27.935,1095408.0
2015-12-11,27.755,27.755,26.85,26.88,2421747.0
2015-12-14,26.975,27.14,26.61,26.62,1739864.0
2015-12-15,26.81,27.16,26.75,27.0,1526745.0
2015-12-16,27.26,27.445,26.97,27.315,1832774.0
2015-12-17,27.505,27.655,27.28,27.39,1698613.0
2015-12-18,27.135,27.35,26.98,27.14,1899029.0
2015-12-21,27.29,27.56,27.0,27.05,1380131.0
2015-12-22,27.06,27.225,26.76,27.16,1176135.0
2015-12-23,27.275,27.52,27.175,27.475,973481.0
2015-12-24,27.415,27.63,27.405,27.585,470275.0
2015-12-29,27.7,27.84,27.62,27.755,523632.0
2015-12-30,27.775,27.88,27.545,27.665,665607.0
2015-12-31,27.54,27.605,27.1,27.205,874975.0
2016-01-04,26.815,26.97,26.56,26.925,1414261.0
2016-01-05,27.0,27.185,26.915,27.06,1194090.0
2016-01-06,26.865,26.93,26.5,26.595,1889667.0
2016-01-07,26.295,26.41,26.16,26.16,1397499.0
2016-01-08,26.415,26.445,26.19,26.19,1298397.0
2016-01-11,26.275,26.39,25.925,26.04,978665.0
2016-01-12,26.17,26.41,25.71,25.785,1204402.0
2016-01-13,25.93,25.98,24.89,24.925,1704110.0
2016-01-14,24.975,25.265,24.495,25.155,2090610.0
2016-01-15,24.61,24.695,24.23,24.37,1908485.0
2016-01-18,24.405,24.6,24.385,24.53,609071.0
2016-01-19,24.91,25.31,24.655,24.725,1838933.0
2016-01-20,24.53,24.53,23.79,24.185,2147831.0
2016-01-21,24.285,24.635,24.125,24.495,1408479.0
2016-01-22,24.84,25.6,24.77,25.56,1746950.0
2016-01-25,25.635,25.64,24.775,24.85,1255868.0
2016-01-26,25.005,25.365,24.87,25.06,992195.0
2016-01-27,25.175,25.68,25.13,25.36,1738268.0
2016-01-28,25.61,26.37,25.405,26.23,1989384.0
2016-01-29,26.47,26.98,26.06,26.98,1857955.0
2016-02-01,26.74,26.835,26.37,26.74,1109761.0
2016-02-02,26.49,26.525,25.905,26.21,1410874.0
2016-02-03,26.395,26.415,25.77,26.325,1135172.0
2016-02-04,26.445,27.2,26.275,27.09,1899312.0
2016-02-05,27.0,27.05,26.755,26.885,1040551.0
2016-02-08,26.335,26.43,25.515,25.58,2058632.0
2016-02-09,25.315,25.45,24.87,25.23,1746487.0
2016-02-10,25.485,25.81,24.84,24.935,1898178.0
2016-02-11,24.57,24.63,23.945,24.265,2441681.0
2016-02-12,24.62,24.86,24.515,24.83,1890176.0
2016-02-16,25.365,25.505,24.94,25.38,1669617.0
2016-02-17,25.64,25.94,25.5,25.9,1729895.0
2016-02-18,26.24,26.325,25.815,26.19,1808762.0
2016-02-19,25.89,25.98,25.56,25.93,1428077.0
2016-02-22,26.215,26.44,25.79,25.865,1234009.0
2016-02-23,25.75,26.22,25.16,25.27,1794989.0
2016-02-24,24.975,25.015,23.53,24.535,4019988.0
2016-02-25,24.73,24.73,24.11,24.38,1585894.0
2016-02-26,24.595,24.755,24.415,24.65,1347574.0
2016-02-29,24.77,25.035,24.6,24.88,1072371.0
2016-03-01,25.08,25.56,25.075,25.41,1605269.0
2016-03-02,25.445,25.68,25.21,25.6,1764491.0
2016-03-03,25.775,26.145,25.655,26.1,1470255.0
2016-03-04,26.31,26.625,26.175,26.545,1515660.0
2016-03-07,26.56,27.06,26.45,27.04,1817046.0
2016-03-08,26.905,27.475,26.845,27.375,1885349.0
2016-03-09,27.585,27.815,27.425,27.74,1923755.0
2016-03-10,27.875,28.01,27.475,27.765,1432378.0
2016-03-11,28.01,28.045,27.685,27.93,1676576.0
2016-03-14,28.005,28.335,27.755,28.24,1513784.0
2016-03-15,28.14,28.315,28.06,28.28,1244207.0
2016-03-16,28.235,28.495,28.195,28.39,1439440.0
2016-03-17,28.545,29.52,28.435,29.515,2649256.0
2016-03-18,29.395,29.73,29.345,29.635,2882859.0
2016-03-21,29.67,29.955,29.43,29.8,1534842.0
2016-03-22,29.695,30.235,29.565,30.01,2474903.0
2016-03-23,30.03,30.055,29.215,29.38,1879541.0
2016-03-24,29.105,29.105,28.135,28.395,2751808.0
2016-03-28,28.43,29.04,28.425,28.94,1048967.0
2016-03-29,28.855,29.07,28.54,28.965,903802.0
2016-03-30,29.155,29.29,28.9,29.25,1172313.0
2016-03-31,29.275,29.605,28.9,29.03,1452119.0
2016-04-01,28.8,29.195,28.565,29.12,874868.0
2016-04-04,29.16,29.35,29.065,29.16,663882.0
2016-04-05,29.04,29.04,28.78,28.95,709332.0
2016-04-06,28.955,29.105,28.58,29.025,959181.0
2016-04-07,28.975,29.04,28.395,28.545,1265257.0
2016-04-08,28.765,29.095,28.735,28.91,1162241.0
2016-04-11,28.965,29.275,28.935,29.21,1354447.0
2016-04-12,29.21,29.64,29.12,29.495,1493485.0
2016-04-13,29.72,30.17,29.64,30.14,1878149.0
2016-04-14,30.235,30.54,30.11,30.295,1157083.0
2016-04-15,30.14,30.475,29.99,30.35,1011762.0
2016-04-18,30.04,30.495,30.035,30.42,776163.0
2016-04-19,30.505,30.97,30.505,30.84,1472571.0
2016-04-20,30.85,31.3,30.815,31.13,1191447.0
2016-04-21,31.155,31.19,30.71,30.855,990277.0
2016-04-22,30.745,30.97,30.745,30.785,662172.0
2016-04-25,30.765,30.835,30.525,30.72,550161.0
2016-04-26,30.815,31.005,30.78,30.84,820402.0
2016-04-27,30.915,31.09,30.89,30.915,872059.0
2016-04-28,30.795,30.885,30.61,30.71,954258.0
2016-04-29,30.595,30.82,30.555,30.635,890600.0
2016-05-02,30.775,30.78,30.2,30.42,875141.0
2016-05-03,29.785,29.79,28.94,29.175,3535579.0
2016-05-04,29.06,29.275,28.875,29.06,1171932.0
2016-05-05,29.045,29.045,28.465,28.835,1727112.0
2016-05-06,28.47,28.655,28.34,28.49,1670489.0
2016-05-09,28.415,28.49,27.865,28.0,1260819.0
2016-05-10,28.185,28.465,28.015,28.25,1559933.0
2016-05-11,28.225,28.715,28.21,28.51,1321730.0
2016-05-12,28.805,28.935,28.41,28.92,1266798.0
2016-05-13,28.835,29.005,28.62,28.715,964639.0
2016-05-16,28.81,28.895,28.67,28.715,1013245.0
2016-05-17,28.81,28.93,28.615,28.735,1023334.0
2016-05-18,28.695,29.135,28.675,29.06,1412924.0
2016-05-19,28.93,28.935,28.56,28.69,1158145.0
2016-05-20,28.785,29.16,28.785,29.005,1224301.0
2016-05-24,29.18,29.545,29.14,29.44,1232841.0
2016-05-25,29.555,29.99,29.515,29.79,1382885.0
2016-05-26,29.89,30.095,29.715,29.925,1503993.0
2016-05-27,29.885,30.13,29.83,30.085,1409223.0
2016-05-30,30.16,30.235,29.945,30.0,423895.0
2016-05-31,29.995,30.075,29.57,29.735,1076222.0
2016-06-01,29.38,29.515,28.985,29.515,1324896.0
2016-06-02,29.72,30.485,29.7,30.33,2466021.0
2016-06-03,30.3,30.73,30.14,30.63,1713583.0
2016-06-06,30.615,31.04,30.58,30.84,2292517.0
2016-06-07,31.035,31.915,30.985,31.875,2982859.0
2016-06-08,32.05,32.145,31.3,31.47,2769655.0
2016-06-09,31.375,31.395,31.02,31.245,1066803.0
2016-06-10,31.025,31.025,30.65,31.0,1362728.0
2016-06-13,30.745,30.915,30.655,30.68,982511.0
2016-06-14,30.65,30.68,30.33,30.4,1290972.0
2016-06-15,30.56,31.02,30.435,30.775,1054304.0
2016-06-16,30.6,30.64,29.695,30.125,2242951.0
2016-06-17,30.07,30.6,30.04,30.165,2498802.0
2016-06-20,30.54,30.685,30.365,30.38,1023852.0
2016-06-21,30.565,30.725,30.36,30.605,599013.0
2016-06-22,30.695,30.94,30.58,30.81,1318732.0
2016-06-23,31.02,31.155,30.845,31.07,1115000.0
2016-06-24,29.645,30.835,29.63,30.47,1550484.0
2016-06-27,30.095,30.26,29.82,29.985,3365763.0
2016-06-28,30.43,30.585,30.125,30.51,908244.0
2016-06-29,30.785,30.875,30.34,30.495,1621380.0
2016-06-30,30.54,30.72,30.33,30.565,1153336.0
2016-07-04,30.605,30.85,30.56,30.72,439636.0
2016-07-05,30.62,30.845,30.305,30.64,767919.0
2016-07-06,30.435,30.55,30.145,30.55,876404.0
2016-07-07,30.6,30.725,30.28,30.43,548461.0
2016-07-08,30.505,30.71,30.385,30.42,904101.0
2016-07-11,30.575,30.725,30.45,30.56,897052.0
2016-07-12,30.71,31.125,30.705,31.08,1061132.0
2016-07-13,31.125,31.41,31.05,31.37,1055909.0
2016-07-14,31.555,31.68,31.515,31.575,789848.0
2016-07-15,31.64,31.645,31.39,31.485,570578.0
2016-07-18,31.46,31.54,31.085,31.145,769670.0
2016-07-19,31.16,31.3,31.03,31.11,705229.0
2016-07-20,31.195,31.3,31.08,31.23,644448.0
2016-07-21,31.265,31.28,30.94,31.03,735176.0
2016-07-22,31.07,31.335,31.065,31.175,736445.0
2016-07-25,31.18,31.23,31.07,31.11,398291.0
2016-07-26,31.14,31.26,31.065,31.19,541612.0
2016-07-27,31.265,31.415,31.07,31.155,737657.0
2016-07-28,31.195,31.37,30.925,31.015,721050.0
2016-07-29,30.955,31.17,30.92,30.925,538891.0
2016-08-02,30.815,30.82,30.47,30.56,1521247.0
2016-08-03,30.565,30.795,30.525,30.605,611156.0
2016-08-04,30.605,30.69,30.385,30.53,696513.0
2016-08-05,30.605,30.905,30.605,30.8,548012.0
2016-08-08,30.89,31.39,30.865,31.34,1111769.0
2016-08-09,31.395,31.775,31.325,31.73,1158462.0
2016-08-10,31.595,31.84,31.57,31.7,1243694.0
2016-08-11,31.82,31.91,31.775,31.9,803878.0
2016-08-12,31.795,31.85,31.645,31.795,463449.0
2016-08-15,31.82,31.865,31.5,31.775,521768.0
2016-08-16,31.735,31.82,31.585,31.685,503798.0
2016-08-17,31.72,31.88,31.615,31.74,537109.0
2016-08-18,31.72,31.73,31.435,31.64,768173.0
2016-08-19,31.585,31.92,31.38,31.83,887426.0
2016-08-22,31.79,31.975,31.595,31.9,657508.0
2016-08-23,31.965,32.51,31.965,32.35,1189149.0
2016-08-24,32.42,32.745,32.385,32.585,1138075.0
2016-08-25,32.565,32.64,32.345,32.475,924813.0
2016-08-26,32.51,32.65,32.435,32.49,683833.0
2016-08-29,32.57,32.65,32.49,32.595,775940.0
2016-08-30,32.65,33.03,32.635,32.91,1263653.0
2016-08-31,32.65,32.67,31.75,31.88,2539078.0
2016-09-01,31.955,32.4,31.955,32.21,2091582.0
2016-09-02,32.365,32.695,32.235,32.4,1302683.0
2016-09-06,32.42,32.82,32.405,32.77,1047387.0
2016-09-07,32.715,32.91,32.635,32.905,1059837.0
2016-09-08,32.905,33.125,32.82,32.905,751579.0
2016-09-09,32.875,32.965,32.765,32.89,752328.0
2016-09-12,32.715,32.85,32.69,32.835,810473.0
2016-09-13,32.695,32.71,32.475,32.49,1066915.0
2016-09-14,32.415,32.65,32.405,32.475,934439.0
2016-09-15,32.525,32.89,32.515,32.725,733103.0
2016-09-16,32.65,32.715,32.445,32.6,1376468.0
2016-09-19,32.745,33.195,32.68,32.905,1081674.0
2016-09-20,33.035,33.145,32.96,32.96,801650.0
2016-09-21,33.065,33.1,32.695,32.895,1562394.0
2016-09-22,33.015,33.13,32.84,32.87,1209321.0
2016-09-23,32.835,32.91,32.56,32.72,811761.0
2016-09-26,32.54,32.715,32.33,32.525,938249.0
2016-09-27,32.475,32.505,32.255,32.33,567478.0
2016-09-28,32.4,32.73,32.365,32.68,644310.0
2016-09-29,32.61,32.87,32.52,32.64,539544.0
2016-09-30,32.665,32.755,32.555,32.555,513655.0
2016-10-03,32.505,32.605,32.315,32.51,534474.0
2016-10-04,32.54,32.715,32.105,32.275,1001821.0
2016-10-05,32.275,32.465,32.26,32.4,630794.0
2016-10-06,32.4,32.545,32.265,32.315,678030.0
2016-10-07,32.26,32.325,31.705,31.945,1196081.0
2016-10-11,31.98,32.08,31.825,31.925,775242.0
2016-10-12,31.915,32.03,31.84,31.895,714161.0
2016-10-13,31.785,31.975,31.565,31.94,712746.0
2016-10-14,32.1,32.205,31.67,31.705,1087619.0
2016-10-17,31.755,31.785,31.66,31.765,486989.0
2016-10-18,31.84,32.045,31.8,31.965,818523.0
2016-10-19,32.03,32.43,31.945,32.37,1059519.0
2016-10-20,32.42,33.065,32.38,32.665,1506477.0
2016-10-21,32.625,32.8,32.575,32.735,640500.0
2016-10-24,32.82,32.87,32.735,32.855,485423.0
2016-10-25,32.84,32.86,32.58,32.66,536175.0
2016-10-26,32.56,32.99,32.505,32.82,697560.0
2016-10-27,32.885,33.435,32.75,33.395,1544222.0
2016-10-28,33.315,33.585,33.31,33.365,1252746.0
2016-10-31,33.38,33.59,33.305,33.505,658171.0
2016-11-01,33.57,33.735,33.28,33.52,965446.0
2016-11-02,33.385,33.415,32.98,33.115,860966.0
2016-11-03,33.17,33.19,32.89,32.965,766241.0
2016-11-04,32.93,32.94,32.685,32.77,730314.0
2016-11-07,32.995,33.185,32.99,33.035,873573.0
2016-11-08,33.015,33.38,32.965,33.34,579836.0
2016-11-09,32.96,33.625,32.945,33.5,1083076.0
2016-11-10,33.655,33.83,33.49,33.645,1351308.0
2016-11-11,33.595,33.715,33.245,33.385,929266.0
2016-11-14,33.505,33.8,33.43,33.555,1438013.0
2016-11-15,33.68,33.94,33.38,33.82,1175416.0
2016-11-16,33.59,33.78,33.525,33.7,831545.0
2016-11-17,33.695,34.11,33.68,34.045,1094136.0
2016-11-18,34.025,34.625,34.015,34.485,1074371.0
2016-11-21,34.49,34.92,34.48,34.71,1478625.0
2016-11-22,34.725,34.99,34.59,34.66,1231805.0
2016-11-23,34.66,34.8,34.585,34.745,759211.0
2016-11-24,34.745,34.955,34.655,34.855,498972.0
2016-11-25,34.9,35.19,34.855,34.955,653940.0
2016-11-28,34.925,35.32,34.905,34.99,691625.0
2016-11-29,34.945,35.235,34.945,35.085,813101.0
2016-11-30,35.355,35.415,35.005,35.215,1072178.0
2016-12-01,35.27,35.74,35.205,35.57,1563158.0
2016-12-02,35.375,36.055,35.305,36.055,1446243.0
2016-12-05,36.055,36.825,36.04,36.585,2242593.0
2016-12-06,36.585,37.57,36.585,37.44,1862790.0
2016-12-07,37.51,37.99,37.315,37.635,2559222.0
2016-12-08,37.65,38.125,37.62,38.07,1543160.0
2016-12-09,38.14,38.325,38.125,38.27,895100.0
2016-12-12,38.235,38.455,38.13,38.22,1056421.0
2016-12-13,38.195,38.49,38.185,38.32,986931.0
2016-12-14,38.32,38.565,38.14,38.35,1269659.0
2016-12-15,38.28,38.635,38.28,38.395,1354826.0
2016-12-16,38.48,38.88,38.42,38.875,4713107.0
2016-12-19,38.875,39.015,38.655,38.915,1044680.0
2016-12-20,38.935,39.315,38.825,38.935,1179358.0
2016-12-21,38.94,39.07,38.765,39.035,770444.0
2016-12-22,39.05,39.28,39.02,39.085,1028966.0
2016-12-23,39.015,39.12,38.92,38.975,513993.0
2016-12-28,38.76,39.135,38.75,38.885,641866.0
2016-12-29,38.855,39.035,38.77,38.85,746308.0
2016-12-30,38.77,38.88,38.475,38.545,724888.0
2017-01-03,38.56,38.855,38.54,38.66,977932.0
2017-01-04,38.695,39.16,38.56,39.14,1156118.0
2017-01-05,39.22,39.395,39.125,39.28,922026.0
2017-01-06,39.325,39.425,39.135,39.24,680786.0
2017-01-09,38.935,39.11,38.71,38.88,731767.0
2017-01-10,38.88,38.93,38.605,38.71,717260.0
2017-01-11,38.7,39.12,38.61,38.99,1288327.0
2017-01-12,39.02,39.075,38.78,38.885,934083.0
2017-01-13,38.95,39.265,38.915,39.255,846888.0
2017-01-16,39.23,39.23,38.95,39.04,384074.0
2017-01-17,38.865,38.94,38.56,38.715,1180532.0
2017-01-18,38.725,38.905,38.61,38.81,952444.0
2017-01-19,38.82,39.4,38.73,39.265,1216018.0
2017-01-20,39.325,39.51,39.035,39.145,1084771.0
2017-01-23,39.125,39.205,38.76,39.135,885067.0
2017-01-24,39.145,39.74,39.07,39.635,1060073.0
2017-01-25,39.775,40.15,39.75,39.895,1237819.0
2017-01-26,39.895,40.075,39.84,40.01,817004.0
2017-01-27,40.025,40.165,39.845,39.965,738068.0
2017-01-30,39.895,39.955,39.495,39.91,1099103.0
2017-01-31,39.775,39.94,39.51,39.705,1426125.0
2017-02-01,39.875,39.88,39.16,39.4,1254080.0
2017-02-02,39.28,39.5,39.145,39.295,828443.0
2017-02-03,39.41,39.73,39.345,39.6,910409.0
2017-02-06,39.565,40.08,39.51,40.0,888239.0
2017-02-07,40.01,40.165,39.98,40.085,703859.0
2017-02-08,40.065,40.315,39.91,40.245,726183.0
2017-02-09,40.255,40.665,40.2,40.475,760846.0
2017-02-10,40.645,40.68,40.475,40.66,763795.0
2017-02-13,40.695,40.945,40.69,40.835,528618.0
2017-02-14,40.86,41.07,40.82,40.945,751052.0
2017-02-15,41.02,41.14,40.935,41.1,869592.0
2017-02-16,41.09,41.325,41.035,41.325,869390.0
2017-02-17,41.315,41.33,41.055,41.16,959852.0
2017-02-21,41.14,41.365,41.125,41.185,959758.0
2017-02-22,41.14,41.755,41.02,41.485,1191657.0
2017-02-23,41.68,41.74,41.445,41.495,722949.0
2017-02-24,41.365,41.425,40.71,40.88,1228201.0
2017-02-27,40.845,40.845,40.06,40.29,1257998.0
2017-02-28,40.18,40.505,39.995,40.065,1125265.0
2017-03-01,40.845,41.105,40.52,40.76,1458222.0
2017-03-02,40.99,41.48,40.82,41.29,1217076.0
2017-03-03,41.07,41.48,41.07,41.175,701476.0
2017-03-06,40.715,41.705,40.715,41.53,911830.0
2017-03-07,41.53,41.79,41.435,41.51,704744.0
2017-03-08,41.655,41.765,41.38,41.45,800930.0
2017-03-09,41.395,41.515,41.11,41.22,1085308.0
2017-03-10,41.325,41.39,40.785,40.82,1251250.0
2017-03-13,40.75,41.09,40.645,41.025,1055299.0
2017-03-14,40.8,40.99,40.71,40.915,798987.0
2017-03-15,40.95,40.95,40.49,40.615,1006063.0
2017-03-16,40.675,40.955,40.615,40.83,919395.0
2017-03-17,40.785,40.935,40.4,40.4,2299692.0
2017-03-20,40.29,40.56,40.125,40.315,843850.0
2017-03-21,40.385,40.505,39.6,39.805,1360566.0
2017-03-22,39.515,39.635,39.155,39.545,1472348.0
2017-03-23,39.68,39.9,39.515,39.745,885200.0
2017-03-24,39.845,40.12,39.785,39.985,907334.0
2017-03-27,39.65,40.035,39.535,39.97,814469.0
2017-03-28,39.955,40.42,39.915,40.215,989173.0
2017-03-29,40.17,40.435,40.035,40.05,564713.0
2017-03-30,39.93,40.185,39.68,39.98,780574.0
2017-03-31,39.895,40.035,39.77,39.87,740651.0
2017-04-03,39.915,40.135,39.645,39.985,644102.0
2017-04-04,39.865,40.155,39.865,40.12,618847.0
2017-04-05,40.27,40.33,39.935,39.98,889164.0
2017-04-06,40.03,40.23,39.92,40.17,578244.0
2017-04-07,40.08,40.165,39.805,39.935,610343.0
2017-04-10,39.905,40.095,39.795,40.0,652503.0
2017-04-11,39.865,40.0,39.455,39.505,905744.0
2017-04-12,39.45,39.555,39.215,39.355,547672.0
2017-04-13,39.235,39.27,38.935,38.97,829229.0
2017-04-17,38.945,39.345,38.945,39.3,782028.0
2017-04-18,39.165,39.205,38.61,38.905,642177.0
2017-04-19,39.165,39.285,39.07,39.115,721091.0
2017-04-20,39.145,39.315,38.78,38.815,910890.0
2017-04-21,38.82,38.895,38.43,38.78,1153974.0
2017-04-24,39.15,39.4,39.15,39.27,1458243.0
2017-04-25,39.335,39.805,39.33,39.63,1382346.0
2017-04-26,39.63,39.73,38.295,38.335,1780836.0
2017-04-27,38.27,38.33,37.55,37.8,2056296.0
2017-04-28,37.795,38.415,37.67,37.88,1132669.0
2017-05-01,37.95,38.295,37.81,37.895,698545.0
2017-05-02,37.965,38.05,37.52,37.565,1001467.0
2017-05-03,37.57,37.7,37.26,37.5,829993.0
2017-05-04,37.6,37.67,37.245,37.285,743441.0
2017-05-05,37.485,38.1,37.45,37.935,1114991.0
2017-05-08,38.18,38.26,37.915,38.195,824660.0
2017-05-09,38.33,38.37,37.735,37.77,976685.0
2017-05-10,37.735,38.73,37.68,38.67,1154927.0
2017-05-11,38.465,38.695,37.63,37.81,1709848.0
2017-05-12,37.77,37.965,37.485,37.56,1071783.0
2017-05-15,37.67,38.11,37.665,37.92,1042809.0
2017-05-16,38.08,38.335,37.845,37.885,772467.0
2017-05-17,37.65,37.66,36.775,36.965,1424517.0
2017-05-18,36.775,37.43,36.71,37.22,1038822.0
2017-05-19,37.445,37.815,37.285,37.715,1016209.0
2017-05-23,37.935,38.495,37.915,38.465,1142873.0
2017-05-24,38.56,38.56,37.865,38.02,1338240.0
2017-05-25,38.26,38.365,37.765,37.945,748729.0
2017-05-26,37.97,38.045,37.535,37.75,583259.0
2017-05-29,37.835,38.035,37.77,37.92,204104.0
2017-05-30,37.845,37.95,37.645,37.85,513695.0
2017-05-31,38.2,38.2,37.8,38.045,976555.0
2017-06-01,38.13,38.495,37.995,38.385,1142444.0
2017-06-02,38.3,38.66,38.145,38.595,655886.0
2017-06-05,38.6,38.67,38.17,38.27,666801.0
2017-06-06,38.145,38.295,38.01,38.1,625911.0
2017-06-07,38.21,38.495,38.15,38.295,799936.0
2017-06-08,38.465,38.62,38.295,38.58,612309.0
2017-06-09,38.55,39.12,38.535,38.945,1145827.0
2017-06-12,38.935,39.445,38.735,38.895,860730.0
2017-06-13,39.1,39.105,38.515,38.87,980357.0
2017-06-14,38.66,38.835,38.32,38.445,1012883.0
2017-06-15,38.135,38.445,38.1,38.43,818885.0
2017-06-16,38.38,38.645,38.285,38.56,1912931.0
2017-06-19,38.77,39.05,38.66,38.98,1066528.0
2017-06-20,39.0,39.07,38.785,38.885,697851.0
2017-06-21,38.95,38.955,38.165,38.3,1001065.0
2017-06-22,38.46,39.035,38.375,38.805,1312197.0
2017-06-23,38.755,39.16,38.625,38.805,892623.0
2017-06-26,38.89,39.1,38.705,38.955,845465.0
2017-06-27,39.045,39.045,38.645,38.87,976949.0
2017-06-28,38.965,39.515,38.95,39.475,1189568.0
2017-06-29,39.53,39.665,39.205,39.505,1170277.0
2017-06-30,39.53,39.63,39.115,39.36,699218.0
2017-07-04,39.34,39.62,39.305,39.455,423240.0
2017-07-05,39.41,39.855,39.39,39.63,1095487.0
2017-07-06,39.62,39.945,39.555,39.83,734215.0
2017-07-07,39.795,39.86,39.57,39.825,572656.0
2017-07-10,39.78,39.97,39.555,39.76,484773.0
2017-07-11,39.765,39.78,39.565,39.745,612213.0
2017-07-12,39.83,40.235,39.825,40.04,894903.0
2017-07-13,40.17,40.19,40.01,40.055,490690.0
2017-07-14,40.02,40.22,39.905,40.155,455138.0
2017-07-17,40.075,40.235,40.025,40.14,497062.0
2017-07-18,40.04,40.36,39.98,40.235,594385.0
2017-07-19,40.265,40.605,40.235,40.465,602671.0
2017-07-20,40.61,40.775,40.51,40.54,416078.0
2017-07-21,40.495,40.605,40.155,40.515,587948.0
2017-07-24,40.445,40.735,40.24,40.625,527130.0
2017-07-25,40.785,41.06,40.66,40.74,671604.0
2017-07-26,40.72,41.045,40.53,40.645,675348.0
2017-07-27,40.525,40.725,40.105,40.49,900432.0
2017-07-28,40.35,40.605,40.215,40.54,651167.0
2017-07-31,40.61,40.93,40.5,40.53,522031.0
2017-08-01,40.71,40.855,40.23,40.58,977480.0
2017-08-02,40.64,40.805,40.515,40.69,595219.0
2017-08-03,40.525,40.775,40.365,40.46,563706.0
2017-08-04,40.675,40.705,40.45,40.49,523170.0
2017-08-08,40.425,40.885,40.425,40.785,863114.0
2017-08-09,40.495,40.695,40.37,40.575,755399.0
2017-08-10,40.37,40.45,40.1,40.205,889874.0
2017-08-11,40.14,40.335,39.535,39.925,1073502.0
2017-08-14,40.2,40.685,40.11,40.17,789341.0
2017-08-15,40.38,40.385,39.915,40.04,630363.0
2017-08-16,40.09,40.36,40.09,40.185,574932.0
2017-08-17,40.1,40.335,39.995,40.12,638098.0
2017-08-18,40.1,40.11,39.735,39.91,574207.0
2017-08-21,39.91,40.14,39.775,40.085,463186.0
2017-08-22,40.22,40.395,40.11,40.17,468321.0
2017-08-23,40.045,40.71,39.89,40.315,606594.0
2017-08-24,40.5,40.59,40.15,40.24,520520.0
2017-08-25,40.255,40.38,40.11,40.17,448091.0
2017-08-28,40.24,40.315,39.745,39.925,524204.0
2017-08-29,39.63,40.14,39.4,40.005,814446.0
2017-08-30,40.425,41.655,40.425,41.355,1863164.0
2017-08-31,41.42,41.615,41.24,41.49,966203.0
2017-09-01,41.455,41.775,41.165,41.255,1060654.0
2017-09-05,41.11,41.145,40.645,41.005,1103241.0
2017-09-06,41.065,41.33,40.94,41.015,800933.0
2017-09-07,41.2,41.2,40.8,41.035,768409.0
2017-09-08,41.045,41.13,40.76,40.835,778415.0
2017-09-11,41.045,41.45,40.825,41.425,969593.0
2017-09-12,41.44,41.795,41.24,41.645,1082887.0
2017-09-13,41.765,41.83,41.665,41.735,467325.0
2017-09-14,41.715,41.915,41.68,41.8,820036.0
2017-09-15,41.685,41.78,41.42,41.59,2469000.0
2017-09-18,41.615,41.76,41.425,41.505,901283.0
2017-09-19,41.47,41.665,41.435,41.555,1250220.0
2017-09-20,41.655,41.765,41.565,41.73,746307.0
2017-09-21,41.755,42.33,41.585,42.135,1414614.0
2017-09-22,41.965,42.405,41.96,42.27,907012.0
2017-09-25,42.09,42.475,42.075,42.43,825618.0
2017-09-26,42.375,42.905,42.36,42.77,1124341.0
2017-09-27,42.865,43.335,42.795,43.17,1070221.0
2017-09-28,43.095,43.79,43.06,43.715,1137333.0
2017-09-29,43.665,44.11,43.655,43.78,742515.0
2017-10-02,43.885,44.16,43.84,43.885,929454.0
2017-10-03,43.9,44.255,43.89,44.175,836132.0
2017-10-04,44.195,44.235,43.855,44.0,656416.0
2017-10-05,44.0,44.425,43.97,44.335,706571.0
2017-10-06,44.33,44.54,44.13,44.54,692867.0
2017-10-10,44.475,44.92,44.37,44.65,1084821.0
2017-10-11,44.715,44.905,44.655,44.8,809656.0
2017-10-12,44.75,44.87,44.505,44.505,951365.0
2017-10-13,44.505,44.8,44.48,44.61,834611.0
2017-10-16,44.625,44.72,44.41,44.475,704300.0
2017-10-17,44.495,44.52,44.365,44.415,940988.0
2017-10-18,44.415,44.86,44.4,44.76,888239.0
2017-10-19,44.54,44.99,44.48,44.99,751706.0
2017-10-20,45.145,45.19,44.76,44.91,655993.0
2017-10-23,44.975,45.27,44.95,45.085,689994.0
2017-10-24,45.135,45.35,45.11,45.24,733940.0
2017-10-25,45.31,45.485,45.15,45.275,780192.0
2017-10-26,45.27,45.865,45.24,45.74,809524.0
2017-10-27,45.75,45.89,45.395,45.51,697537.0
2017-10-30,45.515,45.69,45.405,45.56,623966.0
2017-10-31,45.555,45.835,45.4,45.65,876888.0
2017-11-01,45.78,45.975,45.755,45.845,694756.0
2017-11-02,45.835,46.09,45.75,45.985,763946.0
2017-11-03,45.915,46.18,45.91,46.04,579183.0
2017-11-06,46.085,46.275,45.96,46.24,637060.0
2017-11-07,46.34,46.56,46.23,46.45,1102966.0
2017-11-08,46.34,46.415,45.945,46.12,813213.0
2017-11-09,45.94,46.01,45.525,45.64,831778.0
2017-11-10,45.565,45.755,45.29,45.445,696906.0
2017-11-13,45.365,45.845,45.325,45.705,404657.0
2017-11-14,45.59,45.825,45.48,45.715,484865.0
2017-11-15,45.495,45.81,45.35,45.78,533000.0
2017-11-16,46.055,46.35,45.97,46.23,658285.0
2017-11-17,46.135,46.495,46.13,46.35,574604.0
2017-11-20,46.28,46.765,46.255,46.485,1140212.0
2017-11-21,46.7,46.705,46.43,46.455,478600.0
2017-11-22,46.31,46.44,45.94,46.115,800216.0
2017-11-23,46.18,46.255,46.0,46.12,234647.0
2017-11-24,46.115,46.215,46.01,46.16,434872.0
2017-11-27,46.225,46.435,46.115,46.185,467412.0
2017-11-28,46.08,46.435,46.055,46.31,616776.0
2017-11-29,46.36,46.765,46.305,46.5,847518.0
2017-11-30,46.545,46.705,46.35,46.35,912570.0
2017-12-01,46.61,46.66,46.05,46.45,1082934.0
2017-12-04,46.59,46.93,46.385,46.4,1550606.0
2017-12-05,46.325,46.5,45.825,46.215,1066978.0
2017-12-06,46.02,46.43,45.74,46.21,1110887.0
2017-12-07,46.24,46.725,46.04,46.66,989888.0
2017-12-08,46.66,46.945,46.605,46.765,1049310.0
2017-12-11,46.59,46.845,46.59,46.8,544086.0
2017-12-12,46.79,46.9,46.535,46.685,843174.0
2017-12-13,46.755,46.79,46.545,46.615,639852.0
2017-12-14,46.605,46.815,46.445,46.63,953704.0
2017-12-15,46.66,46.77,46.455,46.455,1793483.0
2017-12-18,46.655,46.885,46.605,46.685,759433.0
2017-12-19,46.595,46.835,46.28,46.31,974746.0
2017-12-20,46.495,46.535,46.055,46.085,701548.0
2017-12-21,46.055,46.27,45.93,46.135,754278.0
2017-12-22,46.13,46.145,45.79,45.895,594725.0
2017-12-27,45.745,46.085,45.635,45.88,453519.0
2017-12-28,45.825,45.98,45.71,45.965,363076.0
2017-12-29,45.975,46.165,45.745,46.165,394943.0
2018-01-02,45.935,46.35,45.775,45.96,815582.0
2018-01-03,45.79,46.085,45.79,46.01,564614.0
2018-01-04,46.145,46.62,46.115,46.495,1050168.0
2018-01-05,46.62,46.925,46.57,46.805,625395.0
2018-01-08,46.675,46.86,46.495,46.705,452562.0
2018-01-09,46.835,46.895,46.65,46.87,666139.0
2018-01-10,46.885,47.33,46.79,46.96,1274536.0
2018-01-11,47.095,47.21,46.72,46.96,482387.0
2018-01-12,46.955,47.13,46.805,46.995,680829.0
2018-01-15,46.96,47.165,46.895,47.035,362966.0
2018-01-16,47.11,47.395,46.93,47.005,893115.0
2018-01-17,47.04,47.335,46.995,47.26,863750.0
2018-01-18,47.315,47.455,47.15,47.395,556832.0
2018-01-19,47.47,48.115,47.425,47.905,983569.0
2018-01-22,47.945,48.345,47.865,48.1,671234.0
2018-01-23,48.1,48.175,47.69,47.785,821482.0
2018-01-24,47.925,48.02,47.555,47.78,776787.0
2018-01-25,47.79,47.845,47.525,47.68,874013.0
2018-01-26,47.77,47.785,47.3,47.485,599006.0
2018-01-29,47.4,47.43,47.115,47.175,544233.0
2018-01-30,47.115,47.24,46.96,47.01,525941.0
2018-01-31,47.08,47.445,46.68,46.99,618553.0
2018-02-01,46.925,46.945,46.58,46.94,704688.0
2018-02-02,46.535,46.8,46.2,46.27,814565.0
2018-02-05,45.645,45.895,45.07,45.46,1301284.0
2018-02-06,44.31,45.855,43.82,45.54,1693189.0
2018-02-07,45.68,46.18,45.365,45.855,1076356.0
2018-02-08,45.825,45.84,44.79,44.835,1196879.0
2018-02-09,44.905,44.935,44.06,44.635,1076085.0
2018-02-12,45.025,45.355,44.695,44.9,612119.0
2018-02-13,45.12,45.34,44.575,44.975,827406.0
2018-02-14,44.89,45.6,44.715,45.43,817562.0
2018-02-15,45.835,45.98,45.245,45.7,670373.0
2018-02-16,45.745,45.84,45.45,45.545,453206.0
2018-02-20,45.51,45.895,45.255,45.405,520380.0
2018-02-21,45.445,46.38,45.435,46.065,842423.0
2018-02-22,46.38,46.645,46.1,46.21,1029775.0
2018-02-23,46.525,46.97,46.385,46.93,873732.0
2018-02-26,47.11,47.35,46.995,47.165,665554.0
2018-02-27,47.035,47.345,46.76,46.9,987765.0
2018-02-28,46.82,47.095,45.71,45.825,1943176.0
2018-03-01,45.85,46.645,45.665,46.505,1603023.0
2018-03-02,46.055,46.915,46.055,46.585,1336112.0
2018-03-05,46.37,46.705,46.115,46.44,1047724.0
2018-03-06,46.815,46.815,46.245,46.585,960244.0
2018-03-07,46.3,46.775,46.055,46.19,995045.0
2018-03-08,46.365,46.43,45.945,46.425,1029460.0
2018-03-09,46.6,46.705,46.33,46.69,626331.0
2018-03-12,46.615,46.88,46.425,46.6,745936.0
2018-03-13,46.665,46.895,46.605,46.645,747481.0
2018-03-14,46.645,46.885,46.635,46.815,637150.0
2018-03-15,46.82,46.94,46.72,46.82,650470.0
2018-03-16,46.805,47.15,46.785,46.895,1856125.0
2018-03-19,46.9,47.005,46.37,46.69,902474.0
2018-03-20,46.71,46.865,46.48,46.565,1354280.0
2018-03-21,46.565,46.845,46.365,46.62,1531764.0
2018-03-22,46.525,46.575,45.625,45.91,1869567.0
2018-03-23,45.9,46.185,44.695,44.825,1684513.0
2018-03-26,45.38,45.665,44.69,44.81,1249834.0
2018-03-27,44.86,45.15,44.675,44.74,1227863.0
2018-03-28,44.69,45.29,44.615,44.81,1106480.0
2018-03-29,45.1,45.14,44.765,45.07,721865.0
2018-04-02,45.01,45.105,44.4,44.72,922056.0
2018-04-03,44.78,44.935,43.99,44.39,987963.0
2018-04-04,43.96,44.43,43.725,44.33,1196634.0
2018-04-05,44.48,44.785,44.29,44.665,770652.0
2018-04-06,44.435,44.895,43.99,44.19,990195.0
2018-04-09,44.42,44.935,44.29,44.635,721193.0
2018-04-10,44.965,44.995,44.34,44.63,910682.0
2018-04-11,44.405,44.495,43.93,44.215,710188.0
2018-04-12,44.22,44.48,43.97,44.03,813115.0
2018-04-13,44.275,44.275,43.535,43.62,778884.0
2018-04-16,43.85,44.1,43.68,43.99,622747.0
2018-04-17,44.11,44.235,43.94,44.015,599204.0
2018-04-18,44.14,44.37,44.08,44.16,517596.0
2018-04-19,44.26,44.355,43.925,44.015,601411.0
2018-04-20,44.13,44.205,43.97,44.02,651911.0
2018-04-23,44.08,44.565,44.08,44.36,572404.0
2018-04-24,44.51,45.15,44.42,44.51,1119831.0
2018-04-25,44.525,44.83,44.22,44.585,853629.0
2018-04-26,44.78,45.315,44.78,45.215,920633.0
2018-04-27,45.335,45.65,45.15,45.565,482905.0
2018-04-30,45.64,45.945,45.32,45.32,643445.0
2018-05-01,45.335,45.685,45.32,45.565,837290.0
2018-05-02,45.61,45.96,45.535,45.65,1864049.0
2018-05-03,45.69,45.78,45.275,45.53,918584.0
2018-05-04,45.56,45.895,45.315,45.64,590944.0
2018-05-07,45.715,45.93,45.68,45.925,515443.0
2018-05-08,45.925,46.205,45.625,46.025,976897.0
2018-05-09,46.08,46.495,45.975,46.495,668855.0
2018-05-10,46.57,46.925,46.525,46.815,724213.0
2018-05-11,46.875,47.3,46.86,47.08,796573.0
2018-05-14,47.195,47.285,46.925,47.2,720192.0
2018-05-15,47.255,47.3,46.705,46.98,1124977.0
2018-05-16,46.895,47.075,46.705,46.94,583498.0
2018-05-17,46.92,47.135,46.875,46.965,499479.0
2018-05-18,47.06,47.075,46.635,47.0,456023.0
2018-05-22,47.01,47.335,46.94,46.97,1060908.0
2018-05-23,46.86,46.965,46.39,46.705,741429.0
2018-05-24,46.815,46.83,46.355,46.42,644985.0
2018-05-25,46.34,46.705,46.3,46.445,674624.0
2018-05-28,46.6,46.665,46.33,46.53,234737.0
2018-05-29,46.345,46.375,45.38,45.705,1113196.0
2018-05-30,46.1,46.155,45.55,45.93,934957.0
2018-05-31,45.87,46.3,45.64,46.095,1251650.0
2018-06-01,46.005,46.005,45.24,45.67,1140665.0
2018-06-04,45.72,46.07,45.72,45.88,32900.0
2018-06-05,45.925,46.39,45.925,46.055,692007.0
2018-06-06,46.145,46.45,46.005,46.45,574155.0
2018-06-07,46.405,47.075,46.375,46.75,664490.0
2018-06-08,46.765,46.88,46.48,46.88,534275.0
2018-06-11,46.705,47.34,46.705,47.255,846289.0
2018-06-12,47.255,47.395,46.925,47.29,656158.0
2018-06-13,47.29,47.625,47.27,47.485,777146.0
2018-06-14,47.565,47.735,47.185,47.395,721658.0
2018-06-15,47.29,47.505,47.0,47.18,1579768.0
2018-06-18,47.015,47.355,46.98,47.225,581612.0
2018-06-19,46.98,47.385,46.97,47.15,748728.0
2018-06-20,47.285,47.565,47.09,47.4,781473.0
2018-06-21,47.285,47.805,47.27,47.55,945006.0
2018-06-22,47.865,47.91,47.565,47.78,723907.0
2018-06-25,47.595,47.67,46.805,47.045,1033943.0
2018-06-26,46.985,47.405,46.86,47.15,728736.0
2018-06-27,47.24,47.66,47.105,47.36,646833.0
2018-06-28,47.205,47.43,46.68,47.25,658567.0
2018-06-29,47.28,47.765,47.175,47.37,710769.0
2018-07-03,47.55,47.685,46.68,47.025,786868.0
2018-07-04,47.03,47.64,47.01,47.405,384003.0
2018-07-05,47.465,47.49,46.94,47.28,672019.0
2018-07-06,47.165,47.79,47.145,47.565,466402.0
2018-07-09,47.705,48.095,47.595,47.795,667687.0
2018-07-10,47.885,48.18,47.75,47.9,650068.0
2018-07-11,47.685,47.94,47.465,47.76,627599.0
2018-07-12,47.88,48.035,47.685,47.76,690419.0
2018-07-13,47.685,47.775,47.27,47.465,673639.0
2018-07-16,47.46,47.64,47.345,47.4,681129.0
2018-07-17,47.285,47.595,47.25,47.46,524724.0
2018-07-18,47.505,47.57,47.28,47.37,653656.0
2018-07-19,47.34,47.48,47.285,47.37,533182.0
2018-07-20,47.31,47.505,46.92,47.325,579384.0
2018-07-23,47.255,47.7,47.175,47.58,659264.0
2018-07-24,47.585,47.855,47.54,47.625,525742.0
2018-07-25,47.555,47.745,47.43,47.72,355278.0
2018-07-26,47.72,47.81,47.51,47.625,471588.0
2018-07-27,47.57,47.9,47.54,47.805,642088.0
2018-07-30,47.93,48.0,47.72,47.855,404533.0
2018-07-31,47.79,48.03,47.735,47.855,674284.0
2018-08-01,47.825,48.015,47.75,48.0,619888.0
2018-08-02,47.81,48.45,47.69,48.36,1154260.0
2018-08-03,48.315,48.495,48.12,48.33,586540.0
2018-08-07,48.44,48.51,47.52,47.75,1574350.0
2018-08-08,47.78,48.225,47.7,48.11,660915.0
2018-08-09,48.185,48.695,48.09,48.555,797663.0
2018-08-10,48.41,48.485,48.05,48.33,571395.0
2018-08-13,48.33,48.635,48.315,48.495,542986.0
2018-08-14,48.605,48.695,48.485,48.635,593878.0
2018-08-15,48.41,48.785,48.245,48.755,982642.0
2018-08-16,48.81,49.19,48.81,49.005,606190.0
2018-08-17,48.99,49.455,48.96,49.22,917425.0
2018-08-20,49.235,49.43,48.935,49.095,777120.0
2018-08-21,49.145,49.49,49.11,49.25,734266.0
2018-08-22,49.295,49.46,49.145,49.16,639361.0
2018-08-23,49.22,49.28,48.81,48.95,630384.0
2018-08-24,48.93,48.965,48.81,48.89,488438.0
2018-08-27,49.07,49.155,48.92,48.92,483680.0
2018-08-28,48.99,49.065,48.735,48.92,589790.0
2018-08-29,49.025,49.125,48.65,48.98,746397.0
2018-08-30,48.63,48.915,48.555,48.875,975775.0
2018-08-31,48.81,49.01,48.68,49.01,867505.0
2018-09-04,48.83,48.945,48.185,48.54,1121160.0
2018-09-05,48.555,48.78,48.275,48.54,846701.0
2018-09-06,48.63,48.83,48.525,48.57,718012.0
2018-09-07,48.575,48.84,48.3,48.755,772922.0
2018-09-10,48.74,48.995,48.645,48.675,829364.0
2018-09-11,48.525,48.695,48.3,48.56,666182.0
2018-09-12,48.585,48.585,48.285,48.545,926444.0
2018-09-13,48.51,48.63,48.35,48.515,570481.0
2018-09-14,48.555,48.705,48.405,48.57,559247.0
2018-09-17,48.47,48.8,48.435,48.705,615420.0
2018-09-18,48.71,48.855,48.57,48.74,867829.0
2018-09-19,48.735,49.005,48.635,48.86,862208.0
2018-09-20,49.0,49.075,48.795,48.855,900418.0
2018-09-21,49.065,49.28,48.885,49.105,1265533.0
2018-09-24,48.985,49.05,48.78,49.015,593197.0
2018-09-25,49.045,49.205,48.93,49.045,639536.0
2018-09-26,49.095,49.315,49.095,49.285,790249.0
2018-09-27,49.28,49.49,49.24,49.25,918425.0
2018-09-28,49.165,49.34,48.765,48.875,809218.0
2018-10-01,49.25,49.255,48.635,48.855,582011.0
2018-10-02,48.825,48.895,48.53,48.89,884002.0
2018-10-03,48.915,48.985,48.64,48.845,841615.0
2018-10-04,48.765,48.83,48.25,48.49,791078.0
2018-10-05,48.535,48.595,48.185,48.295,474616.0
2018-10-09,48.17,48.45,47.915,48.045,597954.0
2018-10-10,48.0,48.265,47.295,47.375,857843.0
2018-10-11,46.83,47.105,46.105,46.15,1610546.0
2018-10-12,46.61,46.725,45.755,45.915,1143425.0
2018-10-15,45.915,46.075,45.7,45.71,848006.0
2018-10-16,45.765,46.31,45.595,46.265,860790.0
2018-10-17,46.3,46.7,46.0,46.665,978104.0
2018-10-18,46.575,46.605,46.035,46.21,700772.0
2018-10-19,46.37,46.53,46.17,46.235,662392.0
2018-10-22,46.33,46.34,45.83,45.87,745400.0
2018-10-23,45.5,46.27,45.27,46.12,1146342.0
2018-10-24,45.965,46.02,44.935,45.105,777119.0
2018-10-25,45.345,45.7,44.92,45.505,767164.0
2018-10-26,45.25,45.515,44.68,45.155,766185.0
2018-10-29,45.52,45.75,44.505,44.65,799558.0
2018-10-30,44.7,45.27,44.495,45.24,768519.0
2018-10-31,45.58,45.65,45.255,45.28,801091.0
2018-11-01,45.435,45.46,44.815,45.165,743210.0
2018-11-02,45.445,45.625,45.27,45.49,1181545.0
2018-11-05,45.46,46.15,45.46,45.9,719146.0
2018-11-06,45.89,45.905,45.405,45.635,567126.0
2018-11-07,45.855,45.885,45.58,45.68,626680.0
2018-11-08,45.73,46.005,45.62,45.95,475021.0
2018-11-09,45.77,46.17,45.505,45.8,530156.0
2018-11-12,45.74,45.81,45.31,45.4,509136.0
2018-11-13,45.34,46.05,45.315,45.845,820404.0
2018-11-14,46.215,46.53,45.65,46.125,1062595.0
2018-11-15,46.02,46.2,45.62,46.125,754696.0
2018-11-16,45.84,46.265,45.665,45.99,456074.0
2018-11-19,45.99,46.005,45.39,45.715,674560.0
2018-11-20,45.155,45.385,44.86,45.155,731781.0
2018-11-21,45.385,46.405,45.28,45.605,855345.0
2018-11-22,45.605,45.71,45.14,45.385,401600.0
2018-11-23,45.195,45.49,45.005,45.49,370834.0
2018-11-26,45.62,45.78,45.355,45.505,668122.0
2018-11-27,45.52,45.715,45.34,45.5,641451.0
2018-11-28,45.61,46.09,45.465,45.825,893477.0
2018-11-29,45.78,45.98,45.605,45.81,697030.0
2018-11-30,45.71,45.95,45.59,45.915,542062.0
2018-12-03,46.21,46.215,45.435,45.755,801389.0
2018-12-04,45.595,45.74,45.14,45.505,872096.0
2018-12-05,45.65,46.18,45.18,45.61,1001653.0
2018-12-06,45.225,45.34,43.625,45.05,1890561.0
2018-12-07,45.08,45.515,44.625,44.67,827732.0
2018-12-10,44.665,44.965,44.225,44.545,804911.0
2018-12-11,44.715,45.165,44.285,44.475,1201308.0
2018-12-12,44.7,44.89,44.14,44.45,929787.0
2018-12-13,44.605,44.87,44.27,44.45,702563.0
2018-12-14,44.225,44.37,44.035,44.23,935306.0
2018-12-17,44.015,44.15,43.375,43.62,915013.0
2018-12-18,43.52,44.285,43.45,43.685,981394.0
2018-12-19,43.68,44.17,43.195,43.46,1288625.0
2018-12-20,43.15,43.535,42.76,42.84,943805.0
2018-12-21,42.96,43.005,41.86,41.975,2406633.0
2018-12-24,41.445,42.225,41.195,41.65,834205.0
2018-12-27,42.05,42.225,41.475,42.14,1049402.0
2018-12-28,42.43,43.0,42.315,42.795,1136683.0
2018-12-31,42.96,43.3,42.87,42.97,633913.0
2019-01-02,42.595,43.465,42.5,43.335,675838.0
2019-01-03,43.14,43.285,42.91,43.14,871915.0
2019-01-04,43.49,43.56,43.16,43.345,872679.0
2019-01-07,43.475,44.15,43.245,43.935,798408.0
2019-01-08,44.155,44.32,43.515,44.035,778077.0
2019-01-09,44.15,45.045,44.035,44.995,1411825.0
2019-01-10,44.73,45.515,44.625,45.415,1225201.0
2019-01-11,45.315,45.685,45.24,45.615,710332.0
2019-01-14,45.52,45.915,45.285,45.475,731950.0
2019-01-15,45.445,45.605,45.14,45.455,688592.0
2019-01-16,45.66,46.035,45.435,45.865,1067814.0
2019-01-17,45.73,46.32,45.72,46.135,954393.0
2019-01-18,46.375,46.685,46.36,46.565,910131.0
2019-01-21,46.635,46.74,46.38,46.71,241443.0
2019-01-22,46.35,46.54,45.935,46.245,808644.0
2019-01-23,46.25,46.635,46.06,46.39,813914.0
2019-01-24,46.305,46.72,46.16,46.55,1071338.0
2019-01-25,46.68,46.8,46.435,46.655,477961.0
2019-01-28,46.505,47.03,46.455,46.87,582054.0
2019-01-29,46.935,47.24,46.915,47.0,603115.0
2019-01-30,47.05,47.295,46.925,47.26,583972.0
2019-01-31,47.215,47.445,46.95,47.375,719099.0
2019-02-01,47.245,47.62,47.03,47.415,627326.0
2019-02-04,47.54,47.805,47.34,47.62,662791.0
2019-02-05,47.73,47.86,47.5,47.755,577530.0
2019-02-06,47.77,47.915,47.6,47.845,487891.0
2019-02-07,47.6,47.735,46.995,47.295,1186630.0
2019-02-08,47.185,47.285,46.825,47.215,868804.0
2019-02-11,47.27,47.41,47.01,47.33,646526.0
2019-02-12,47.47,47.605,47.385,47.485,639124.0
2019-02-13,47.585,47.64,47.245,47.57,512213.0
2019-02-14,47.455,47.56,47.145,47.37,642361.0
2019-02-15,47.39,47.72,47.225,47.675,2931492.0
2019-02-19,47.64,47.945,47.385,47.79,902346.0
2019-02-20,47.77,48.215,47.73,47.96,1276384.0
2019-02-21,47.96,48.18,47.86,48.02,894343.0
2019-02-22,48.0,48.06,47.7,47.975,607767.0
2019-02-25,48.08,48.29,47.775,47.93,866361.0
2019-02-26,47.785,48.19,47.735,47.935,769295.0
2019-02-27,47.145,47.72,47.08,47.63,1268932.0
2019-02-28,47.33,47.9,47.325,47.6,1292606.0
2019-03-01,47.905,47.965,47.53,47.655,761272.0
2019-03-04,47.615,48.215,47.615,47.785,801202.0
2019-03-05,47.87,47.965,47.44,47.67,735948.0
2019-03-06,47.615,47.77,47.41,47.53,959510.0
2019-03-07,47.47,47.67,47.1,47.415,933409.0
2019-03-08,47.1,47.415,46.88,47.23,714587.0
2019-03-11,47.255,47.6,47.125,47.4,782934.0
2019-03-12,47.49,47.505,47.115,47.505,674360.0
2019-03-13,47.525,47.66,47.185,47.37,978687.0
2019-03-14,47.375,47.62,47.245,47.425,738763.0
2019-03-15,47.545,47.945,47.43,47.745,2256601.0
2019-03-18,47.83,48.115,47.755,48.03,791328.0
2019-03-19,48.145,48.395,47.9,48.005,931285.0
2019-03-20,47.92,48.03,47.705,47.785,1177007.0
2019-03-21,47.605,48.005,47.38,47.905,1232788.0
2019-03-22,47.645,48.045,47.385,47.52,2768464.0
2019-03-25,47.295,47.44,46.835,47.195,1116217.0
2019-03-26,47.215,47.76,47.095,47.355,896277.0
2019-03-27,47.28,47.61,47.025,47.285,699658.0
2019-03-28,47.255,47.42,46.915,47.06,640304.0
2019-03-29,47.145,47.16,46.56,46.72,746370.0
2019-04-01,47.03,47.58,46.87,47.48,1005541.0
2019-04-02,47.565,47.78,47.37,47.595,657915.0
2019-04-03,47.69,48.07,47.69,47.8,591511.0
2019-04-04,47.845,48.24,47.8,47.875,710009.0
2019-04-05,47.885,48.1,47.82,48.005,629214.0
2019-04-08,47.915,47.99,47.605,47.85,675029.0
2019-04-09,47.565,48.06,47.435,47.885,627858.0
2019-04-10,47.945,48.16,47.865,47.985,506904.0
2019-04-11,48.02,48.45,47.99,48.0,1087475.0
2019-04-12,48.26,48.595,48.21,48.45,1073092.0
2019-04-15,48.455,48.665,48.41,48.665,494945.0
2019-04-16,48.68,48.865,48.605,48.665,770109.0
2019-04-17,48.735,49.035,48.69,48.775,798358.0
2019-04-18,48.875,49.19,48.81,49.045,871422.0
2019-04-22,48.99,49.145,48.88,49.145,440841.0
2019-04-23,49.105,49.415,49.035,49.115,513885.0
2019-04-24,49.015,49.185,48.9,49.055,593875.0
2019-04-25,48.96,49.255,48.78,49.19,586682.0
2019-04-26,49.105,49.285,48.985,49.27,619316.0
2019-04-29,49.21,49.47,49.19,49.27,729103.0
2019-04-30,49.27,49.525,49.2,49.44,710108.0
2019-05-01,49.41,49.625,49.3,49.455,699947.0
2019-05-02,49.455,49.655,49.31,49.415,693089.0
2019-05-03,49.5,49.835,49.425,49.54,857588.0
2019-05-06,48.915,49.4,48.835,49.4,1054685.0
2019-05-07,49.045,49.395,48.86,49.21,1090020.0
2019-05-08,49.085,49.425,48.915,49.285,627828.0
2019-05-09,49.035,49.27,48.85,49.185,797633.0
2019-05-10,49.055,49.115,48.465,49.1,1327201.0
2019-05-13,48.64,48.965,48.215,48.705,1101655.0
2019-05-14,48.725,49.16,48.625,48.76,980476.0
2019-05-15,48.64,49.105,48.565,49.035,621931.0
2019-05-16,49.19,49.4,49.0,49.155,960981.0
2019-05-17,48.985,49.075,48.61,48.865,934893.0
2019-05-21,48.805,48.99,47.515,48.85,1174823.0
2019-05-22,48.66,48.775,48.435,48.66,820448.0
2019-05-23,48.16,48.65,47.955,48.28,1088046.0
2019-05-24,48.385,48.66,48.125,48.145,964263.0
2019-05-27,48.185,48.47,48.1,48.47,340373.0
2019-05-28,48.37,48.495,48.11,48.24,560241.0
2019-05-29,48.03,48.24,47.65,47.945,1003854.0
2019-05-30,47.605,47.85,47.115,47.49,1076271.0
2019-05-31,46.985,47.15,46.79,47.03,1048827.0
2019-06-03,46.985,47.295,46.785,47.045,885758.0
2019-06-04,47.3,47.82,47.075,47.72,982112.0
2019-06-05,47.78,48.02,47.505,48.005,923049.0
2019-06-06,47.885,48.03,47.495,47.86,563011.0
2019-06-07,47.805,48.13,47.805,47.945,602253.0
2019-06-10,48.1,48.26,47.985,48.085,474840.0
2019-06-11,48.21,48.225,47.645,47.82,858750.0
2019-06-12,47.815,47.875,47.41,47.525,641492.0
2019-06-13,47.56,47.83,47.365,47.51,737076.0
2019-06-14,47.465,47.985,47.355,47.82,591851.0
2019-06-17,47.79,48.09,47.705,47.985,521161.0
2019-06-18,48.055,48.4,47.885,48.26,891217.0
2019-06-19,48.33,48.62,48.3,48.455,715652.0
2019-06-20,48.595,48.61,48.28,48.47,819245.0
2019-06-21,48.4,48.715,48.385,48.505,1826612.0
2019-06-24,48.48,48.66,48.36,48.4,722946.0
2019-06-25,48.375,48.51,48.205,48.305,656561.0
2019-06-26,48.29,48.48,47.87,48.035,779553.0
2019-06-27,48.0,48.25,47.97,48.11,638960.0
2019-06-28,48.195,48.72,48.19,48.72,956447.0
2019-07-02,48.845,49.145,48.715,48.965,950487.0
2019-07-03,48.98,49.585,48.925,49.31,973502.0
2019-07-04,49.3,49.52,49.255,49.425,353785.0
2019-07-05,49.35,49.63,49.34,49.585,822847.0
2019-07-08,49.425,49.725,49.26,49.515,902940.0
2019-07-09,49.435,50.195,49.38,50.04,1262035.0
2019-07-10,50.02,50.125,49.71,50.125,1152215.0
2019-07-11,50.045,50.085,49.74,49.92,779934.0
2019-07-12,49.835,49.945,49.56,49.56,887280.0
2019-07-15,49.56,49.725,49.45,49.59,638427.0
2019-07-16,49.435,49.73,49.395,49.52,667562.0
2019-07-17,49.425,49.605,49.24,49.42,515844.0
2019-07-18,49.27,49.535,49.27,49.39,433854.0
2019-07-19,49.535,49.625,49.405,49.6,792592.0
2019-07-22,49.615,49.655,49.44,49.585,368333.0
2019-07-23,49.67,49.86,49.63,49.71,538381.0
2019-07-24,49.605,50.25,49.495,50.13,759500.0
2019-07-25,50.125,50.275,49.89,50.03,641976.0
2019-07-26,50.075,50.445,50.015,50.25,785924.0
2019-07-29,50.38,50.4,50.005,50.155,403131.0
2019-07-30,49.785,50.125,49.78,50.0,440567.0
2019-07-31,49.935,50.165,49.765,50.03,623468.0
2019-08-01,50.04,50.25,49.765,49.985,976414.0
2019-08-02,49.82,49.875,49.23,49.605,806898.0
2019-08-06,48.88,49.3,48.48,49.19,1053127.0
2019-08-07,48.715,49.59,48.665,49.435,674055.0
2019-08-08,49.545,49.805,49.27,49.465,564042.0
2019-08-09,49.42,49.68,49.135,49.31,472274.0
2019-08-12,48.995,49.205,48.745,49.185,689924.0
2019-08-13,49.075,49.395,48.895,48.955,943650.0
2019-08-14,48.555,48.665,47.47,47.775,1400133.0
2019-08-15,47.775,47.955,47.07,47.43,1106504.0
2019-08-16,47.96,47.97,47.385,47.815,533461.0
2019-08-19,48.01,48.105,47.68,47.94,593590.0
2019-08-20,47.62,47.82,47.32,47.71,805628.0
2019-08-21,47.87,47.97,47.62,47.89,651252.0
2019-08-22,48.01,48.32,47.815,47.995,623857.0
2019-08-23,47.78,48.09,47.18,47.29,710523.0
2019-08-26,47.485,47.71,47.365,47.485,427780.0
2019-08-27,47.69,47.735,47.21,47.345,640457.0
2019-08-28,48.05,48.105,47.06,47.695,1043136.0
2019-08-29,47.955,49.005,47.815,48.66,1194297.0
2019-08-30,48.865,49.145,48.505,48.965,801494.0
2019-09-03,48.505,48.89,48.4,48.74,790513.0
2019-09-04,48.88,48.99,48.635,48.77,701849.0
2019-09-05,49.005,49.93,48.975,49.74,1337344.0
2019-09-06,49.63,49.77,49.235,49.545,671021.0
2019-09-09,49.59,49.82,49.495,49.675,530249.0
2019-09-10,49.655,50.165,49.59,49.91,915031.0
2019-09-11,49.96,50.53,49.81,50.25,959940.0
2019-09-12,50.145,50.71,50.1,50.54,1011035.0
2019-09-13,50.54,50.96,50.515,50.53,767569.0
2019-09-16,50.125,50.78,50.055,50.615,593331.0
2019-09-17,50.43,50.76,50.235,50.585,804931.0
2019-09-18,50.555,50.83,50.38,50.775,846779.0
2019-09-19,50.71,51.165,50.67,50.9,1082686.0
2019-09-20,50.905,51.375,50.885,51.165,1656074.0
2019-09-23,50.905,51.52,50.875,51.32,1002668.0
2019-09-24,51.48,51.69,51.315,51.51,1158324.0
2019-09-25,51.415,51.885,51.415,51.81,1208469.0
2019-09-26,51.805,52.135,51.775,52.135,999298.0
2019-09-27,52.225,52.46,52.035,52.185,961460.0
2019-09-30,52.185,52.595,52.055,52.16,743382.0
2019-10-01,52.15,52.4,51.66,52.185,1338549.0
2019-10-02,51.83,51.98,51.015,51.645,1517620.0
2019-10-03,51.495,51.6,51.02,51.55,742523.0
2019-10-04,51.535,52.035,51.48,52.025,897906.0
2019-10-07,51.925,52.13,51.515,51.645,1082696.0
2019-10-08,51.37,52.305,51.32,52.105,1560526.0
2019-10-09,52.255,52.46,52.0,52.285,816146.0
2019-10-10,52.215,52.59,52.15,52.295,838866.0
2019-10-11,52.5,52.935,52.47,52.53,1155640.0
2019-10-15,52.54,53.15,52.53,52.91,1080002.0
2019-10-16,53.005,53.275,52.95,53.195,706186.0
2019-10-17,53.165,53.275,52.93,53.27,568479.0
2019-10-18,53.33,53.685,53.165,53.34,896757.0
2019-10-21,53.53,53.63,53.34,53.37,569569.0
2019-10-22,53.435,53.65,53.33,53.42,579771.0
2019-10-23,53.41,53.615,53.285,53.395,502118.0
2019-10-24,53.405,53.585,53.195,53.315,628313.0
2019-10-25,53.175,53.61,53.135,53.385,609043.0
2019-10-28,53.49,53.845,53.48,53.575,514380.0
2019-10-29,53.46,53.805,53.41,53.655,508193.0
2019-10-30,53.76,53.885,53.555,53.76,520633.0
2019-10-31,53.575,53.925,53.435,53.82,726356.0
2019-11-01,53.91,54.065,53.86,54.005,816848.0
2019-11-04,54.345,54.345,54.0,54.005,610655.0
2019-11-05,54.01,54.445,54.005,54.25,844274.0
2019-11-06,54.25,54.39,53.935,54.315,643157.0
2019-11-07,54.44,54.74,54.32,54.59,736756.0
2019-11-08,54.655,54.94,54.59,54.905,747832.0
2019-11-11,54.74,55.135,54.71,54.975,594325.0
2019-11-12,55.095,55.225,54.785,54.955,477993.0
2019-11-13,54.81,55.09,54.615,54.89,580332.0
2019-11-14,54.645,55.13,54.63,55.105,519241.0
2019-11-15,55.19,55.23,55.0,55.135,480734.0
2019-11-18,55.08,55.365,54.975,55.24,496003.0
2019-11-19,55.26,55.365,55.05,55.28,395693.0
2019-11-20,55.225,56.03,55.16,55.625,1068613.0
2019-11-21,55.73,55.785,55.19,55.6,1027176.0
2019-11-22,55.565,56.0,55.53,55.935,746013.0
2019-11-25,56.0,56.275,55.96,56.115,653547.0
2019-11-26,56.06,56.17,55.65,56.045,706327.0
2019-11-27,56.085,56.17,55.925,56.14,487267.0
2019-11-28,56.07,56.155,55.945,56.1,142235.0
2019-11-29,56.11,56.3,56.03,56.3,414635.0
2019-12-02,56.3,56.3,55.735,56.1,770055.0
2019-12-03,55.865,56.07,55.54,56.06,1020974.0
2019-12-04,56.3,57.54,56.235,57.16,1392822.0
2019-12-05,56.97,57.835,56.93,57.74,2263222.0
2019-12-06,57.77,57.935,56.615,56.86,1791366.0
2019-12-09,56.57,56.955,56.435,56.955,982938.0
2019-12-10,56.795,57.035,56.36,57.035,1090635.0
2019-12-11,56.93,57.385,56.925,57.185,890378.0
2019-12-12,57.17,57.645,57.1,57.13,777359.0
2019-12-13,57.215,57.445,56.9,57.13,687253.0
2019-12-16,57.2,57.31,56.9,57.05,743695.0
2019-12-17,57.195,57.29,56.82,57.08,765424.0
2019-12-18,56.875,57.065,56.425,56.955,1159448.0
2019-12-19,56.89,57.415,56.875,57.405,809957.0
2019-12-20,57.43,57.78,57.39,57.66,1512046.0
2019-12-23,57.63,57.84,57.515,57.595,754809.0
2019-12-24,57.745,57.745,57.205,57.715,405221.0
2019-12-27,57.69,57.755,57.31,57.65,621608.0
2019-12-30,57.82,57.82,57.38,57.675,459240.0
2019-12-31,57.625,57.675,57.26,57.595,523808.0
2020-01-02,57.595,57.93,57.205,57.23,879219.0
2020-01-03,57.05,57.345,56.91,57.275,850670.0
2020-01-06,57.05,57.315,57.05,57.18,606164.0
2020-01-07,56.81,57.525,56.79,57.34,664324.0
2020-01-08,57.275,58.045,57.17,57.485,1121866.0
2020-01-09,57.58,57.965,57.485,57.505,832265.0
2020-01-10,57.53,57.73,57.49,57.675,1122529.0
2020-01-13,57.62,58.01,57.555,57.905,603092.0
2020-01-14,57.905,58.73,57.805,58.66,1324430.0
2020-01-15,58.595,58.78,58.5,58.54,682848.0
2020-01-16,58.68,58.84,58.505,58.58,545916.0
2020-01-17,58.65,58.97,58.57,58.745,638154.0
2020-01-20,58.78,58.875,58.62,58.665,314164.0
2020-01-21,58.6,58.76,58.44,58.73,1107591.0
2020-01-22,58.665,59.015,58.52,58.65,675626.0
2020-01-23,58.57,58.945,58.57,58.9,693128.0
2020-01-24,58.9,59.195,58.82,58.96,746052.0
2020-01-27,58.24,59.13,58.24,59.09,777957.0
2020-01-28,59.215,59.24,58.81,59.0,614102.0
2020-01-29,59.13,59.255,58.995,59.065,486079.0
2020-01-30,58.78,59.36,58.7,59.305,795780.0
2020-01-31,59.16,59.29,58.58,58.675,1245408.0
2020-02-03,58.81,59.0,58.435,58.53,749225.0
2020-02-04,58.745,58.985,58.3,58.46,991116.0
2020-02-05,58.57,58.835,58.355,58.53,909699.0
2020-02-06,58.65,59.015,58.62,58.93,765964.0
2020-02-07,58.76,59.01,58.62,58.84,648405.0
2020-02-10,58.73,59.05,58.68,58.73,550215.0
2020-02-11,58.795,59.015,58.78,58.865,586737.0
2020-02-12,58.905,59.015,58.825,58.97,529686.0
2020-02-13,58.89,59.035,58.745,58.905,494370.0
2020-02-14,58.875,59.21,58.505,58.94,616205.0
2020-02-18,58.77,59.015,58.675,58.96,832010.0
2020-02-19,58.98,59.69,58.835,59.515,828091.0
2020-02-20,59.495,59.695,59.33,59.68,916629.0
2020-02-21,59.495,59.935,59.345,59.76,901286.0
2020-02-24,58.97,59.345,58.78,59.275,1471002.0
2020-02-25,59.29,59.475,58.345,58.675,1326967.0
2020-02-26,57.93,58.69,57.85,58.4,1351532.0
2020-02-27,56.915,58.77,56.415,56.675,1262924.0
2020-02-28,56.11,56.195,54.285,55.75,3259559.0
2020-03-02,55.335,55.975,54.88,55.875,1949848.0
2020-03-03,56.02,56.375,54.485,54.71,2490344.0
2020-03-04,55.15,55.38,54.255,55.07,1286187.0
2020-03-05,54.19,54.71,52.24,52.97,2404334.0
2020-03-06,51.94,52.32,49.495,49.78,2974923.0
2020-03-09,45.3,47.535,42.615,43.835,5681137.0
2020-03-10,45.32,45.875,43.25,44.425,4781987.0
2020-03-11,43.405,45.105,42.915,42.965,3985924.0
2020-03-12,40.43,40.59,36.515,37.58,6547767.0
2020-03-13,38.835,44.635,38.42,43.915,6568982.0
2020-03-16,39.255,40.45,36.165,36.555,3127658.0
2020-03-17,37.34,38.44,35.645,36.845,4783262.0
2020-03-18,35.955,37.585,34.135,35.16,2632732.0
2020-03-19,35.16,36.11,34.4,35.32,2460225.0
2020-03-20,36.485,40.095,33.975,34.325,3362090.0
2020-03-23,34.285,34.815,30.9,30.945,2586049.0
2020-03-24,33.48,37.905,32.76,37.005,2786744.0
2020-03-25,37.485,43.35,37.29,41.105,3381082.0
2020-03-26,41.56,45.045,41.125,43.18,3398039.0
2020-03-27,41.32,41.61,39.555,40.84,2263576.0
2020-03-30,40.94,42.17,39.515,42.13,1609058.0
2020-03-31,42.025,44.725,41.895,44.04,2030111.0
2020-04-01,42.095,43.535,41.9,42.225,1316849.0
2020-04-02,42.34,43.57,40.905,41.765,1898812.0
2020-04-03,41.455,42.265,40.605,41.15,1278332.0
2020-04-06,42.915,44.435,42.025,43.155,1846654.0
2020-04-07,44.535,45.085,42.875,43.14,2082626.0
2020-04-08,43.635,45.94,43.165,45.375,2179320.0
2020-04-09,45.95,47.665,45.215,46.105,1798437.0
2020-04-13,46.11,46.405,44.98,45.165,863994.0
2020-04-14,46.315,46.32,44.2,44.24,1165000.0
2020-04-15,43.155,43.35,42.41,42.5,1095101.0
2020-04-16,42.905,43.35,40.645,40.775,1383449.0
2020-04-17,42.81,44.145,41.79,44.015,1337718.0
2020-04-20,43.125,44.305,42.38,43.595,947255.0
2020-04-21,42.71,43.28,41.425,41.65,1288248.0
2020-04-22,42.985,42.995,41.915,41.965,896149.0
2020-04-23,42.105,42.54,41.9,42.225,1326614.0
2020-04-24,42.49,42.51,41.47,42.45,1121162.0
2020-04-27,42.915,44.475,42.305,44.45,1363705.0
2020-04-28,45.34,45.915,45.115,45.65,1074259.0
2020-04-29,46.355,48.405,46.345,47.785,1762211.0
2020-04-30,46.8,47.06,45.09,45.455,1440870.0
2020-05-01,44.695,45.065,44.16,44.575,968493.0
2020-05-04,44.17,44.98,43.9,44.905,726682.0
2020-05-05,45.965,46.08,44.85,45.1,804154.0
2020-05-06,45.44,45.83,44.535,44.935,824857.0
2020-05-07,45.34,45.635,44.04,44.21,922533.0
2020-05-08,44.895,45.02,44.355,44.935,590903.0
2020-05-11,44.565,45.6,44.385,45.53,576436.0
2020-05-12,45.585,45.82,44.54,44.605,611986.0
2020-05-13,44.535,44.615,41.94,42.095,1486245.0
2020-05-14,41.295,42.5,40.51,41.96,1767646.0
2020-05-15,41.83,42.45,41.285,41.6,811821.0
2020-05-19,43.045,43.49,42.12,43.295,1533237.0
2020-05-20,43.915,44.21,43.335,43.915,854082.0
2020-05-21,43.765,44.085,42.92,43.115,630847.0
2020-05-22,43.165,43.195,42.24,42.445,528023.0
2020-05-25,42.75,43.795,42.475,43.74,484296.0
2020-05-26,44.895,46.395,44.735,46.215,1618125.0
2020-05-27,47.31,50.24,47.14,49.51,3086699.0
2020-05-28,49.785,50.435,48.85,50.03,1711486.0
2020-05-29,49.34,49.61,48.315,48.55,2131402.0
2020-06-01,48.785,50.03,48.565,49.61,875070.0
2020-06-02,50.235,52.17,49.965,51.78,1510927.0
2020-06-03,52.645,53.6,52.395,52.655,1631735.0
2020-06-04,52.54,52.905,51.52,52.25,1040468.0
2020-06-05,53.275,54.08,52.395,53.05,1498517.0
2020-06-08,53.44,53.895,52.855,53.065,860675.0
2020-06-09,52.175,52.49,51.785,51.935,940527.0
2020-06-10,51.555,51.86,50.605,50.92,1290523.0
2020-06-11,49.19,50.04,48.185,48.645,1325499.0
2020-06-12,49.885,50.445,48.88,49.385,1091317.0
2020-06-15,48.34,49.74,48.095,49.155,1061782.0
2020-06-16,50.655,50.895,49.285,50.21,929567.0
2020-06-17,50.405,50.655,49.445,50.12,750242.0
2020-06-18,49.74,50.645,49.57,49.835,1143541.0
2020-06-19,50.32,50.815,49.665,50.175,2296165.0
2020-06-22,50.145,50.55,49.715,50.24,469836.0
2020-06-23,50.685,51.1,49.915,50.855,992626.0
2020-06-24,50.485,50.55,49.555,50.185,947013.0
2020-06-25,49.83,50.585,49.735,50.24,683633.0
2020-06-26,49.96,50.345,48.84,49.26,1045587.0
2020-06-29,49.265,50.46,49.24,49.96,686147.0
2020-06-30,49.765,50.715,49.505,50.39,737169.0
2020-07-02,50.7,51.48,50.24,50.435,768546.0
2020-07-03,50.39,50.575,50.145,50.55,247619.0
2020-07-06,50.78,51.1,50.405,50.79,575384.0
2020-07-07,50.495,50.73,49.645,49.685,599064.0
2020-07-08,49.725,49.97,49.25,49.735,521190.0
2020-07-09,49.775,49.775,48.595,49.21,564066.0
2020-07-10,49.29,50.33,49.26,50.165,691085.0
2020-07-13,50.305,50.685,49.79,50.24,563101.0
2020-07-14,49.96,50.92,49.665,50.725,852579.0
2020-07-15,51.23,52.34,51.125,51.765,1112435.0
2020-07-16,51.47,52.155,51.275,51.48,651013.0
2020-07-17,51.59,52.035,51.56,51.6,993272.0
2020-07-20,51.445,52.06,51.225,51.855,497684.0
2020-07-21,52.035,52.485,51.665,51.665,522638.0
2020-07-22,51.6,51.755,51.275,51.545,362698.0
2020-07-23,51.395,51.77,50.97,51.215,566855.0
2020-07-24,50.79,51.06,50.575,50.855,444152.0
2020-07-27,50.69,51.585,50.21,51.495,478308.0
2020-07-28,51.225,51.455,50.89,51.37,625662.0
2020-07-29,51.32,52.175,51.125,51.995,825667.0
2020-07-30,51.525,52.385,50.945,52.34,741238.0
2020-07-31,52.11,52.405,51.39,51.795,755428.0
2020-08-04,51.805,52.74,51.77,52.28,1183382.0
2020-08-05,52.51,52.6,52.01,52.315,589449.0
2020-08-06,52.215,52.64,52.075,52.33,611514.0
2020-08-07,52.295,53.245,52.09,53.165,658221.0
2020-08-10,53.28,53.92,53.165,53.655,674600.0
2020-08-11,54.0,54.19,53.65,53.715,963220.0
2020-08-12,54.08,54.515,53.9,53.9,749707.0
2020-08-13,53.845,54.13,53.56,53.975,588031.0
2020-08-14,53.805,54.625,53.78,54.395,673116.0
2020-08-17,54.465,54.705,54.08,54.395,496666.0
2020-08-18,54.37,54.49,54.01,54.28,473476.0
2020-08-19,54.295,54.85,54.27,54.58,916592.0
2020-08-20,54.395,54.73,54.245,54.67,677252.0
2020-08-21,54.67,54.99,54.41,54.885,954834.0
2020-08-24,55.12,56.115,55.12,55.395,770793.0
2020-08-25,55.665,55.91,55.485,55.735,736124.0
2020-08-26,57.335,58.36,56.39,58.155,1876645.0
2020-08-27,58.145,58.915,58.015,58.48,1083207.0
2020-08-28,58.61,58.72,57.975,58.56,714030.0
2020-08-31,58.495,58.97,58.155,58.725,891554.0
2020-09-01,58.52,58.8,58.235,58.8,1165692.0
2020-09-02,58.97,59.905,58.965,59.505,889230.0
2020-09-03,59.43,59.915,59.145,59.455,932864.0
2020-09-04,59.79,59.88,58.675,59.445,1019394.0
2020-09-08,59.055,59.175,58.105,58.85,1475157.0
2020-09-09,58.99,59.76,58.875,59.44,1073817.0
2020-09-10,59.545,59.67,59.055,59.24,1181501.0
2020-09-11,59.2,60.0,59.2,59.67,909159.0
2020-09-14,59.735,59.865,59.33,59.625,754395.0
2020-09-15,59.74,59.815,58.85,58.97,705954.0
2020-09-16,58.915,59.105,58.145,58.43,863774.0
2020-09-17,57.85,58.13,57.67,57.94,855933.0
2020-09-18,57.89,57.89,56.82,56.98,1730064.0
2020-09-21,55.935,56.09,55.36,55.95,940663.0
2020-09-22,55.85,56.025,55.05,55.475,1035888.0
2020-09-23,55.69,55.835,54.115,54.115,1145623.0
2020-09-24,54.055,54.835,53.84,54.27,813244.0
2020-09-25,54.045,54.71,53.41,54.405,752116.0
2020-09-28,55.255,56.04,54.975,55.645,829719.0
2020-09-29,55.52,55.585,54.535,55.09,628395.0
2020-09-30,55.115,55.58,54.65,54.76,697754.0
2020-10-01,55.03,55.23,54.495,54.825,471084.0
2020-10-02,54.23,55.685,54.08,55.29,513624.0
2020-10-05,55.87,56.695,55.39,56.305,695474.0
2020-10-06,56.645,56.715,55.305,55.47,772466.0
2020-10-07,56.065,56.45,55.81,55.9,597145.0
2020-10-08,56.21,56.47,55.97,56.275,521206.0
2020-10-09,56.53,56.59,55.63,56.1,472548.0
2020-10-13,56.04,56.11,54.865,55.0,796650.0
2020-10-14,54.99,55.255,54.81,54.95,41404.0
2020-10-15,54.23,55.38,54.23,55.18,487602.0
2020-10-16,55.25,55.57,55.02,55.1,536945.0
2020-10-19,55.24,55.295,54.6,55.015,475262.0
2020-10-20,55.15,55.585,54.675,54.79,570782.0
2020-10-21,54.71,55.17,54.57,55.14,770885.0
2020-10-22,55.125,55.225,54.7,54.96,503338.0
2020-10-23,55.19,55.52,54.94,55.495,511339.0
2020-10-26,55.295,55.305,54.07,54.545,704171.0
2020-10-27,54.305,54.38,53.385,53.625,783846.0
2020-10-28,52.795,53.195,52.045,52.15,821253.0
2020-10-29,51.805,53.02,51.745,52.58,677420.0
2020-10-30,52.455,53.18,52.315,52.94,600429.0
2020-11-02,53.565,54.595,52.87,54.26,1109969.0
2020-11-03,54.85,55.115,54.535,54.7,743191.0
2020-11-04,54.735,55.28,54.42,55.03,707289.0
2020-11-05,55.51,55.87,55.13,55.265,924167.0
2020-11-06,55.76,55.785,55.25,55.52,632474.0
2020-11-09,57.135,57.375,55.82,55.97,1430324.0
2020-11-10,56.3,57.075,55.97,56.715,1111979.0
2020-11-11,57.12,57.475,56.895,57.385,952917.0
2020-11-12,57.075,57.46,56.795,57.11,705462.0
2020-11-13,57.365,57.805,57.175,57.275,605739.0
2020-11-16,57.915,58.205,57.54,57.68,858477.0
2020-11-17,57.31,58.41,57.2,57.945,1155468.0
2020-11-18,58.12,58.84,57.2,58.735,821208.0
2020-11-19,58.28,58.765,57.995,58.345,849592.0
2020-11-20,58.13,58.615,58.03,58.485,670024.0
2020-11-23,59.145,59.745,58.99,59.685,1114573.0
2020-11-24,60.39,61.035,60.105,60.73,1290098.0
2020-11-25,60.53,61.135,60.215,60.95,1028523.0
2020-11-26,60.945,61.055,60.71,61.01,289862.0
2020-11-27,60.92,61.175,60.545,60.835,484342.0
2020-11-30,60.52,60.645,59.56,59.56,1271997.0
2020-12-01,60.37,61.285,59.695,60.795,1284493.0
2020-12-02,60.1,60.66,59.685,60.1,1142474.0
2020-12-03,59.675,60.05,59.29,59.675,901215.0
2020-12-04,59.435,59.635,58.875,59.48,1057436.0
2020-12-07,59.37,59.48,59.08,59.24,958117.0
2020-12-08,59.195,59.825,59.17,59.625,995050.0
2020-12-09,59.885,60.655,59.81,60.23,909869.0
2020-12-10,60.025,60.275,59.65,59.94,701085.0
2020-12-11,59.625,59.95,59.435,59.8,546493.0
2020-12-14,60.015,60.28,59.795,59.935,1329161.0
2020-12-15,60.035,60.615,59.875,60.05,874703.0
2020-12-16,60.165,60.48,59.75,60.215,2532663.0
2020-12-17,60.215,60.47,59.265,59.7,1106351.0
2020-12-18,59.81,59.865,59.195,59.305,2155265.0
2020-12-21,59.14,59.345,58.735,59.205,656282.0
2020-12-22,59.28,59.515,58.92,59.315,544347.0
2020-12-23,59.545,60.41,59.37,59.95,2362322.0
2020-12-24,59.975,60.165,59.645,60.03,998067.0
2020-12-29,60.19,60.46,59.805,59.85,405820.0
2020-12-30,59.95,60.335,59.67,59.855,372263.0
2020-12-31,59.73,60.2,59.73,59.905,389911.0
2021-01-04,60.0,60.205,59.21,59.865,558825.0
2021-01-05,59.745,60.1,59.43,59.52,570808.0
2021-01-06,59.695,61.01,59.38,60.535,1039543.0
2021-01-07,61.025,61.37,60.5,60.7,652266.0
2021-01-08,60.785,61.195,60.66,61.125,663174.0
2021-01-11,60.77,61.27,60.77,61.095,530062.0
2021-01-12,61.255,62.465,61.125,61.635,1297166.0
2021-01-13,61.605,61.67,60.535,61.535,1039809.0
2021-01-14,61.605,61.67,61.045,61.195,816568.0
2021-01-15,60.875,61.295,60.775,61.23,598217.0
2021-01-18,61.23,61.51,61.175,61.285,314924.0
2021-01-19,61.185,61.63,61.185,61.355,575874.0
2021-01-20,61.535,61.555,61.07,61.47,766722.0
2021-01-21,61.455,61.79,61.32,61.635,570448.0
2021-01-22,61.33,61.83,61.31,61.505,683503.0
2021-01-25,61.22,61.905,61.12,61.47,627963.0
2021-01-26,61.495,61.62,61.0,61.32,409517.0
2021-01-27,60.9,61.635,60.285,61.58,1392639.0
2021-01-28,61.87,62.115,61.31,61.72,935678.0
2021-01-29,61.41,61.715,59.85,60.1,1131235.0
2021-02-01,60.5,60.745,60.215,60.46,665479.0
2021-02-02,60.825,61.345,60.685,60.9,873223.0
2021-02-03,61.025,61.235,60.535,60.925,532185.0
2021-02-04,60.995,61.66,60.925,61.01,673053.0
2021-02-05,61.26,61.36,60.945,60.975,506784.0
2021-02-08,61.205,61.53,61.06,61.15,458306.0
2021-02-09,61.025,61.28,60.82,61.075,459348.0
2021-02-10,61.23,61.255,60.585,60.9,659246.0
2021-02-11,60.775,61.1,60.565,60.76,447619.0
2021-02-12,60.71,61.175,60.65,60.77,448817.0
2021-02-16,60.775,61.545,60.775,61.37,657268.0
2021-02-17,61.1,62.055,61.085,61.87,1140086.0
2021-02-18,61.73,62.44,61.345,62.09,802133.0
2021-02-19,62.415,63.21,62.09,62.825,1061915.0
2021-02-22,62.835,63.57,62.825,63.22,1059515.0
2021-02-23,63.5,64.055,62.985,63.395,1285658.0
2021-02-24,65.03,66.73,63.96,66.46,2428466.0
2021-02-25,66.83,67.54,66.595,67.43,1353337.0
2021-02-26,66.945,67.56,66.93,67.03,1218997.0
2021-03-01,67.525,67.61,66.745,67.2,971875.0
2021-03-02,67.255,68.26,67.25,68.01,926227.0
2021-03-03,68.35,68.745,68.17,68.66,872159.0
2021-03-04,68.57,70.135,68.53,69.395,1422588.0
2021-03-05,69.985,70.125,68.68,69.83,1292191.0
2021-03-08,69.88,71.73,69.83,71.47,1235707.0
2021-03-09,71.905,72.41,70.66,72.115,1211506.0
2021-03-10,72.09,72.765,72.04,72.215,851342.0
2021-03-11,72.215,72.775,71.715,72.315,703188.0
2021-03-12,72.465,73.735,72.46,72.82,632337.0
2021-03-15,72.935,73.225,72.585,73.17,618169.0
2021-03-16,72.925,73.285,72.73,73.27,607424.0
2021-03-17,73.27,74.09,73.17,73.48,779579.0
2021-03-18,73.865,74.525,73.635,74.19,954129.0
2021-03-19,73.88,74.34,73.21,74.24,3024391.0
2021-03-22,73.88,74.065,73.21,73.42,890814.0
2021-03-23,73.17,73.48,72.475,72.635,842011.0
2021-03-24,72.635,73.155,72.535,72.635,672912.0
2021-03-25,72.615,73.195,72.305,72.9,1037514.0
2021-03-26,73.08,73.405,72.8,72.81,769539.0
2021-03-29,72.385,72.975,72.36,72.42,581848.0
2021-03-30,72.54,72.665,71.91,72.305,679134.0
2021-03-31,72.175,72.345,71.575,71.975,1024742.0
2021-04-01,72.0,72.125,71.67,71.95,632904.0
2021-04-05,72.185,72.305,71.93,72.0,437485.0
2021-04-06,72.135,72.175,71.66,71.855,409770.0
2021-04-07,71.99,72.335,71.82,72.075,431933.0
2021-04-08,71.98,72.65,71.875,72.615,733758.0
2021-04-09,72.63,72.76,72.225,72.505,591683.0
2021-04-12,72.725,73.255,72.195,73.18,715483.0
2021-04-13,72.925,73.49,72.875,73.045,640985.0
2021-04-14,73.135,73.39,72.835,73.255,616355.0
2021-04-15,73.39,73.515,73.135,73.24,407452.0
2021-04-16,73.375,74.225,73.24,74.125,786255.0
2021-04-19,74.08,74.24,73.67,73.77,756837.0
2021-04-20,73.6,74.05,73.56,73.98,568605.0
2021-04-21,73.835,74.395,73.77,74.375,575629.0
2021-04-22,74.35,74.36,73.945,74.09,518276.0
2021-04-23,74.04,74.445,73.98,74.225,665233.0
2021-04-26,74.395,74.965,74.36,74.67,587740.0
2021-04-27,74.865,75.17,74.45,74.755,532861.0
2021-04-28,74.91,75.355,74.755,75.16,414302.0
2021-04-29,75.59,75.605,75.205,75.39,639728.0
2021-04-30,75.285,75.735,75.035,75.34,607203.0
2021-05-03,75.59,75.735,74.935,75.575,663074.0
2021-05-04,75.53,75.785,75.17,75.43,524196.0
2021-05-05,75.475,75.825,75.33,75.76,533565.0
2021-05-06,75.75,76.155,75.55,75.97,557240.0
2021-05-07,76.435,76.71,75.995,76.62,885046.0
2021-05-10,76.72,77.3,76.495,76.495,780993.0
2021-05-11,76.36,76.595,75.945,76.4,867593.0
2021-05-12,76.28,76.88,76.015,76.17,893407.0
2021-05-13,76.17,77.135,76.145,76.79,1040112.0
2021-05-14,76.88,77.385,76.79,77.19,751380.0
2021-05-17,77.19,78.29,77.14,78.23,1031563.0
2021-05-18,78.28,78.795,78.17,78.645,981593.0
2021-05-19,77.985,78.83,77.43,77.84,1315642.0
2021-05-20,77.85,78.575,77.675,78.465,1251251.0
2021-05-21,78.55,79.15,78.305,78.97,1218017.0
2021-05-25,79.25,79.705,79.065,79.53,956294.0
2021-05-26,79.67,80.025,79.545,79.93,839447.0
2021-05-27,80.455,81.755,80.1,81.755,1514882.0
2021-05-28,82.37,82.645,79.275,79.485,1914406.0
2021-05-31,79.665,80.415,79.385,80.1,918346.0
2021-06-01,80.42,80.59,78.135,78.295,2492399.0
2021-06-02,78.305,78.735,77.755,77.95,1297969.0
2021-06-03,77.91,78.72,77.865,78.44,782783.0
2021-06-04,78.49,78.785,78.035,78.39,623554.0
2021-06-07,78.675,78.735,78.195,78.375,553236.0
2021-06-08,78.215,78.49,77.85,77.89,709080.0
2021-06-09,77.69,77.85,76.99,77.485,1048827.0
2021-06-10,77.85,77.91,77.14,77.19,693380.0
2021-06-11,77.245,77.485,76.955,77.11,524546.0
2021-06-14,77.085,77.26,76.755,76.895,478893.0
2021-06-15,76.95,77.52,76.915,77.335,665528.0
2021-06-16,77.355,78.415,77.355,78.345,864329.0
2021-06-17,78.45,78.83,77.9,78.12,803857.0
2021-06-18,77.65,77.985,76.955,77.225,2516050.0
2021-06-21,77.46,78.405,77.175,78.255,820342.0
2021-06-22,78.51,78.945,78.095,78.785,796477.0
2021-06-23,78.785,78.94,78.16,78.685,1142449.0
2021-06-24,78.92,79.1,78.65,79.005,704654.0
2021-06-25,79.125,79.805,78.86,79.6,1367070.0
2021-06-28,79.395,79.515,78.905,79.48,1039954.0
2021-06-29,79.49,79.655,79.115,79.42,729679.0
2021-06-30,79.3,79.515,78.7,78.81,1448281.0
2021-07-02,79.065,79.465,78.86,79.165,529922.0
2021-07-05,79.09,79.795,78.93,79.675,315903.0
2021-07-06,79.65,79.65,79.015,79.38,554296.0
2021-07-07,79.16,79.565,79.1,79.215,618811.0
2021-07-08,78.8,78.85,77.645,78.09,989581.0
2021-07-09,78.41,79.47,78.255,79.43,677807.0
2021-07-12,79.175,80.16,79.08,80.09,586227.0
2021-07-13,80.195,80.44,79.81,80.04,552880.0
2021-07-14,79.855,80.345,79.82,80.22,515586.0
2021-07-15,79.955,80.855,79.78,80.575,663569.0
2021-07-16,80.655,80.715,80.1,80.46,608958.0
2021-07-19,79.895,79.99,78.395,78.485,972153.0
2021-07-20,78.57,79.575,78.255,79.215,808187.0
2021-07-21,79.53,79.94,79.215,79.585,620657.0
2021-07-22,79.5,79.83,79.055,79.5,363943.0
2021-07-23,79.71,80.315,79.67,79.87,610799.0
2021-07-26,79.755,79.895,79.21,79.635,437402.0
2021-07-27,79.685,80.05,79.235,79.71,354134.0
2021-07-28,79.76,80.015,79.345,79.76,341653.0
2021-07-29,80.0,80.9,79.895,80.695,812392.0
2021-07-30,80.6,81.445,80.34,81.12,1164226.0
2021-08-03,81.335,81.73,80.715,81.34,776359.0
2021-08-04,81.01,81.47,80.88,81.025,406319.0
2021-08-05,81.255,81.485,80.89,81.335,431788.0
2021-08-06,81.335,82.105,81.29,81.84,621893.0
2021-08-09,81.835,82.36,81.58,82.325,487340.0
2021-08-10,82.2,82.87,82.175,82.66,624088.0
2021-08-11,82.55,83.28,82.49,83.28,599252.0
2021-08-12,83.305,83.34,82.225,82.52,882305.0
2021-08-13,82.52,82.575,81.675,82.18,743876.0
2021-08-16,81.705,82.02,81.315,81.885,604422.0
2021-08-17,81.51,81.91,81.255,81.79,728022.0
2021-08-18,81.64,82.77,81.305,82.615,958991.0
2021-08-19,82.105,82.87,82.03,82.77,1282890.0
2021-08-20,82.835,84.305,82.445,84.01,1261680.0
2021-08-23,83.905,84.63,83.84,84.56,875983.0
2021-08-24,84.4,85.31,84.1,84.69,881393.0
2021-08-25,84.945,84.945,82.565,84.22,1822927.0
2021-08-26,84.24,85.3,84.01,84.4,1580238.0
2021-08-27,84.315,84.825,83.61,84.375,973466.0
2021-08-30,84.375,85.25,84.005,84.695,1404087.0
2021-08-31,84.79,85.9,84.365,85.07,1655266.0
2021-09-01,84.945,86.165,84.67,84.86,1047955.0
2021-09-02,84.85,84.945,83.6,83.73,933591.0
2021-09-03,83.73,83.76,83.185,83.405,615917.0
2021-09-07,83.245,83.745,82.97,83.075,609671.0
2021-09-08,82.86,83.56,82.47,82.88,567717.0
2021-09-09,82.86,83.405,82.59,82.83,529425.0
2021-09-10,83.115,83.31,82.7,82.965,881850.0
2021-09-13,83.295,83.7,83.195,83.675,502534.0
2021-09-14,83.695,84.095,83.345,83.55,558768.0
2021-09-15,83.635,83.71,82.905,83.31,646932.0
2021-09-16,83.255,83.94,83.21,83.705,516945.0
2021-09-17,83.28,84.355,82.955,83.235,1577616.0
2021-09-20,82.31,82.7,81.05,81.79,2256823.0
2021-09-21,82.295,82.31,80.685,80.705,2380040.0
2021-09-22,80.995,81.84,80.545,81.41,648987.0
2021-09-23,81.56,82.485,81.55,82.065,626524.0
2021-09-24,81.995,82.62,81.73,81.985,2493596.0
2021-09-27,82.2,83.485,82.08,83.475,911390.0
2021-09-28,83.27,83.345,82.395,82.51,1268463.0
2021-09-29,82.66,82.995,82.32,82.75,561187.0
2021-09-30,82.765,83.765,82.5,83.255,1715076.0
2021-10-01,83.32,84.21,82.765,84.075,1016377.0
2021-10-04,83.965,84.98,83.7,84.355,1173883.0
2021-10-05,84.53,85.59,84.385,85.435,976246.0
2021-10-06,84.94,85.52,84.75,85.365,742399.0
2021-10-07,85.65,86.17,85.58,85.64,661459.0
2021-10-08,85.45,86.205,85.11,85.955,631014.0
2021-10-12,85.76,85.965,85.325,85.965,404112.0
2021-10-13,85.87,86.19,85.42,86.12,740235.0
2021-10-14,86.265,86.61,86.135,86.335,649257.0
2021-10-15,86.58,87.525,86.31,87.165,816014.0
2021-10-18,87.24,87.975,87.02,87.795,630543.0
2021-10-19,88.105,88.14,87.275,87.49,492121.0
2021-10-20,87.19,87.49,86.965,87.49,557798.0
2021-10-21,87.35,88.18,87.35,87.77,431071.0
2021-10-22,87.935,88.865,87.885,88.61,674167.0
2021-10-25,88.825,89.005,88.15,88.66,423513.0
2021-10-26,88.995,89.605,88.68,89.28,615605.0
2021-10-27,89.185,89.39,88.36,88.44,768886.0
2021-10-28,88.625,88.985,87.96,88.695,512516.0
2021-10-29,88.67,88.745,87.5,87.685,1252630.0
2021-11-01,88.08,88.3,87.395,87.84,475557.0
2021-11-02,87.83,88.945,87.5,88.655,570076.0
2021-11-03,88.805,89.51,88.575,89.27,520977.0
2021-11-04,89.43,89.535,88.865,89.415,523272.0
2021-11-05,89.645,90.09,89.07,89.15,469083.0
2021-11-08,89.51,89.765,88.925,89.26,347726.0
2021-11-09,89.045,89.525,88.84,89.405,391506.0
2021-11-10,89.305,90.055,89.22,89.755,368149.0
2021-11-11,89.785,90.185,89.73,89.92,298432.0
2021-11-12,90.08,90.35,89.49,90.235,354997.0
2021-11-15,90.315,90.495,89.75,90.015,597205.0
2021-11-16,90.03,90.27,89.295,89.355,424265.0
2021-11-17,89.34,89.62,88.67,89.27,633272.0
2021-11-18,89.39,90.23,89.26,90.2,566737.0
2021-11-19,89.475,89.945,89.26,89.695,870866.0
2021-11-22,89.635,90.8,89.545,90.235,571571.0
2021-11-23,90.075,90.51,89.485,89.705,718519.0
2021-11-24,89.575,89.8,88.84,89.045,653392.0
2021-11-25,89.02,89.26,88.885,89.04,429028.0
2021-11-26,87.73,88.12,86.845,87.575,1266660.0
2021-11-29,88.155,88.25,86.83,87.18,716702.0
2021-11-30,86.335,87.06,84.665,84.955,1421582.0
2021-12-01,85.725,85.895,81.985,82.02,2500785.0
2021-12-02,82.465,82.87,81.56,82.635,1743846.0
2021-12-03,82.72,83.86,81.995,82.25,1057586.0
2021-12-06,83.075,84.03,82.5,83.74,1463369.0
2021-12-07,84.085,85.075,83.74,83.88,910821.0
2021-12-08,83.895,84.085,82.835,83.22,810053.0
2021-12-09,83.015,83.125,82.55,82.75,907560.0
2021-12-10,83.03,83.33,82.33,82.585,1016857.0
2021-12-13,82.585,83.225,81.565,82.455,1231269.0
2021-12-14,82.21,82.825,82.21,82.465,583638.0
2021-12-15,82.31,82.455,81.475,81.54,1136157.0
2021-12-16,81.77,83.115,81.475,82.875,1105088.0
2021-12-17,81.31,83.245,81.31,82.84,3174938.0
2021-12-20,82.14,82.74,80.54,80.76,3452886.0
2021-12-21,81.13,82.57,81.095,82.485,928795.0
2021-12-22,82.37,82.99,82.28,82.755,522047.0
2021-12-23,82.91,84.785,82.755,84.235,4920723.0
2021-12-24,83.955,84.535,83.93,84.08,239870.0
2021-12-29,85.415,85.57,83.68,83.775,645588.0
2021-12-30,83.975,84.27,83.69,83.705,402394.0
2021-12-31,83.595,83.7,82.91,83.285,332123.0
2022-01-04,83.635,85.935,83.635,85.755,1288872.0
2022-01-05,85.925,86.295,84.96,84.985,749006.0
2022-01-06,85.0,85.41,84.585,84.795,1110773.0
2022-01-07,84.915,86.2,84.89,86.14,1065780.0
2022-01-10,86.36,86.36,85.07,85.305,837633.0
2022-01-11,85.32,85.76,85.32,85.58,765358.0
2022-01-12,85.34,87.595,85.34,86.27,1435240.0
2022-01-13,86.36,87.48,86.36,87.085,963099.0
2022-01-14,86.695,87.565,86.265,87.49,691002.0
2022-01-17,87.835,89.06,87.74,88.975,648488.0
2022-01-18,88.665,88.835,87.74,88.38,977267.0
2022-01-19,88.775,88.775,85.83,86.01,1635510.0
2022-01-20,85.84,87.075,85.815,85.865,1055470.0
2022-01-21,85.305,85.41,83.905,84.57,1428874.0
2022-01-24,83.16,83.99,82.23,83.985,1283975.0
2022-01-25,83.205,85.57,82.98,85.035,1215112.0
2022-01-26,86.15,87.79,85.53,86.455,1793466.0
2022-01-27,86.72,87.72,85.59,85.615,957771.0
2022-01-28,85.915,86.59,85.625,86.58,975951.0
2022-01-31,86.23,88.04,86.16,87.825,930741.0
2022-02-01,88.085,88.7,87.385,88.49,814510.0
2022-02-02,88.5,89.12,88.1,88.605,885820.0
2022-02-03,88.17,88.645,88.11,88.325,541120.0
2022-02-04,88.3,89.105,88.17,88.94,539601.0
2022-02-07,88.605,89.465,88.605,89.11,444820.0
2022-02-08,89.46,89.915,89.165,89.725,667374.0
2022-02-09,89.985,90.53,89.885,90.32,573347.0
2022-02-10,89.96,90.2,89.08,89.27,686956.0
2022-02-11,89.155,90.03,88.385,88.86,870889.0
2022-02-14,88.525,88.835,88.17,88.455,675780.0
2022-02-15,89.155,89.465,88.645,89.355,667479.0
2022-02-16,89.285,89.595,88.785,88.86,474372.0
2022-02-17,88.775,89.13,86.9,86.92,1112554.0
2022-02-18,87.825,88.26,86.96,87.775,879509.0
2022-02-22,86.865,88.38,86.865,88.335,817813.0
2022-02-23,88.36,88.69,87.17,87.405,777505.0
2022-02-24,84.63,87.195,84.595,87.075,1548250.0
2022-02-25,88.29,89.165,87.81,88.76,1304397.0
2022-02-28,87.835,88.475,87.18,87.765,790185.0
2022-03-01,87.3,87.75,85.7,86.04,1952665.0
2022-03-02,86.1,87.3,86.1,86.9,871020.0
2022-03-03,87.09,87.61,86.195,86.48,581449.0
2022-03-04,86.36,86.48,85.115,85.53,941283.0
2022-03-07,85.095,85.45,83.19,83.385,1057173.0
2022-03-08,83.385,84.69,82.685,83.395,1759392.0
2022-03-09,84.56,85.47,84.105,84.9,776636.0
2022-03-10,84.275,84.82,83.795,84.665,868539.0
2022-03-11,84.915,85.41,84.37,84.415,478740.0
2022-03-14,85.095,85.66,84.795,85.615,758352.0
2022-03-15,85.71,86.125,84.37,84.82,2583003.0
2022-03-16,85.27,86.08,84.975,86.055,1238949.0
2022-03-17,85.89,86.47,85.58,86.33,805072.0
2022-03-18,86.1,87.34,85.815,87.075,2628959.0
2022-03-21,87.275,87.585,87.005,87.15,2101532.0
2022-03-22,87.565,88.085,87.15,87.29,841485.0
2022-03-23,87.065,87.195,85.355,85.485,1104743.0
2022-03-24,85.82,86.04,84.665,84.87,978045.0
2022-03-25,84.985,85.3,84.735,84.89,605468.0
2022-03-28,84.925,85.15,84.045,84.23,1908385.0
2022-03-29,84.74,85.075,84.16,84.67,2236639.0
2022-03-30,84.97,85.395,84.54,84.67,811482.0
2022-03-31,84.705,85.095,83.495,83.495,720089.0
2022-04-01,83.87,84.08,82.815,83.105,697257.0
2022-04-04,83.105,84.045,82.885,83.755,757634.0
2022-04-05,83.41,83.94,82.86,83.0,784713.0
2022-04-06,82.77,83.01,81.29,81.535,1021760.0
2022-04-07,81.465,81.675,80.2,81.345,886783.0
2022-04-08,81.345,82.57,81.25,82.24,561021.0
2022-04-11,82.435,82.86,82.335,82.58,585786.0
2022-04-12,82.86,83.095,81.485,81.665,611117.0
2022-04-13,81.56,81.7,80.875,81.65,504070.0
2022-04-14,81.78,82.4,81.62,82.06,752217.0
2022-04-18,81.92,82.155,81.45,81.955,410048.0
2022-04-19,81.78,82.475,81.735,82.435,594315.0
2022-04-20,82.555,83.48,82.37,83.165,743110.0
2022-04-21,83.73,83.73,82.145,82.64,769742.0
2022-04-22,82.685,82.945,81.145,81.275,745248.0
2022-04-25,80.74,80.855,79.235,80.325,1001422.0
2022-04-26,79.93,80.16,78.745,78.85,725347.0
2022-04-27,78.86,79.2,77.595,77.83,1049087.0
2022-04-28,78.85,79.35,78.135,78.905,587401.0
2022-04-29,78.975,79.34,78.17,78.17,754708.0
2022-05-02,78.44,78.845,77.535,78.18,659618.0
2022-05-03,78.305,80.515,78.17,79.89,921675.0
2022-05-04,79.985,81.285,79.455,80.98,1157460.0
2022-05-05,80.915,80.96,79.42,80.28,1077167.0
2022-05-06,80.02,80.305,78.88,79.425,615975.0
2022-05-09,78.555,79.07,77.625,77.895,907019.0
2022-05-10,78.295,78.85,77.22,77.625,1024592.0
2022-05-11,77.615,78.52,77.085,77.46,615052.0
2022-05-12,77.09,77.78,76.42,77.38,872789.0
2022-05-13,78.0,78.705,77.665,78.38,622953.0
2022-05-16,78.26,79.155,77.83,79.105,623802.0
2022-05-17,79.645,80.715,79.505,80.525,680211.0
2022-05-18,80.16,80.385,79.14,79.8,662133.0
2022-05-19,79.285,80.645,79.0,80.235,754857.0
2022-05-20,81.01,81.01,79.275,80.195,896090.0
2022-05-24,81.01,82.25,80.725,82.145,886159.0
2022-05-25,82.25,82.875,81.9,82.405,713589.0
2022-05-26,82.755,82.78,82.25,82.67,604102.0
2022-05-27,83.82,85.51,83.82,84.6,1630401.0
2022-05-30,85.125,85.28,84.43,84.465,377019.0
2022-05-31,84.295,84.995,83.68,84.585,747399.0
2022-06-01,84.705,85.17,84.105,84.915,592400.0
2022-06-02,84.76,85.385,84.465,85.275,624667.0
2022-06-03,84.785,85.085,84.435,84.785,437763.0
2022-06-06,85.205,85.255,84.54,84.61,412291.0
2022-06-07,84.235,84.585,83.755,84.0,670970.0
2022-06-08,83.695,83.705,83.075,83.61,619347.0
2022-06-09,83.245,83.38,82.59,82.59,756169.0
2022-06-10,82.015,82.24,80.315,80.785,1112350.0
2022-06-13,79.33,79.445,78.52,78.615,928382.0
2022-06-14,78.625,79.28,77.37,77.63,755410.0
2022-06-15,78.17,78.915,77.37,78.34,950893.0
2022-06-16,77.39,77.665,74.225,74.59,1339712.0
2022-06-17,75.055,75.42,74.19,74.67,1458702.0
2022-06-20,75.565,77.18,75.185,77.085,3016786.0
2022-06-21,77.085,77.215,76.405,76.51,607738.0
2022-06-22,75.775,76.245,75.15,75.76,1423805.0
2022-06-23,75.795,75.925,72.63,72.675,1228264.0
2022-06-24,73.09,74.575,72.79,73.65,761351.0
2022-06-27,73.98,74.375,73.315,74.295,3153476.0
2022-06-28,74.885,75.44,74.1,74.64,593316.0
2022-06-29,74.33,75.005,73.49,74.49,1467658.0
2022-06-30,73.66,74.705,72.575,74.42,856584.0
2022-07-04,74.56,75.58,74.455,75.125,465508.0
2022-07-05,74.525,74.895,73.74,74.815,1012532.0
2022-07-06,74.54,74.965,73.91,74.685,624916.0
2022-07-07,75.265,76.795,75.095,76.655,1060388.0
2022-07-08,76.93,77.425,76.515,77.24,778574.0
2022-07-11,76.755,76.955,76.205,76.61,482711.0
2022-07-12,76.19,77.13,76.19,76.71,530270.0
2022-07-13,76.015,76.595,75.06,76.155,805021.0
2022-07-14,75.5,75.65,73.265,73.415,1597663.0
2022-07-15,74.155,74.42,73.345,73.87,680472.0
2022-07-18,74.54,75.61,74.455,75.0,540412.0
2022-07-19,75.345,77.485,75.345,77.425,922167.0
2022-07-20,77.35,78.62,77.13,78.41,808512.0
2022-07-21,78.155,78.675,77.67,78.55,470269.0
2022-07-22,78.64,79.15,78.13,78.375,439233.0
2022-07-25,78.665,79.24,78.47,79.22,385221.0
2022-07-26,78.98,79.29,77.08,77.315,911569.0
2022-07-27,77.65,78.685,77.65,78.425,745379.0
2022-07-28,78.735,79.045,78.12,78.84,670462.0
2022-07-29,79.01,79.24,78.595,79.16,786837.0
2022-08-02,78.61,80.13,78.285,79.83,1010007.0
2022-08-03,80.225,80.41,79.38,80.155,569261.0
2022-08-04,80.13,80.33,79.385,79.58,548812.0
2022-08-05,79.46,80.33,79.29,80.285,542784.0
2022-08-08,80.435,80.57,79.615,79.81,433785.0
2022-08-09,79.82,80.25,79.425,79.945,566676.0
2022-08-10,80.62,81.16,80.49,80.7,599390.0
2022-08-11,81.2,81.905,81.055,81.645,598441.0
2022-08-12,81.935,82.39,81.72,82.205,377512.0
2022-08-15,82.055,82.64,81.625,82.55,369744.0
2022-08-16,82.445,83.395,82.42,83.14,769926.0
2022-08-17,82.745,83.255,82.67,83.14,578177.0
2022-08-18,83.325,83.42,82.69,82.805,449477.0
2022-08-19,82.505,83.07,82.125,83.035,810436.0
2022-08-22,82.2,82.525,81.185,81.95,628080.0
2022-08-23,81.28,82.27,81.165,81.345,616857.0
2022-08-24,81.055,82.055,80.445,80.575,1354355.0
2022-08-25,80.585,81.025,80.055,80.275,1081246.0
2022-08-26,80.39,80.56,78.805,79.08,845507.0
2022-08-29,78.46,79.185,77.98,78.665,661736.0
2022-08-30,78.85,79.025,77.43,77.72,794626.0
2022-08-31,77.65,77.74,76.445,76.55,555359.0
2022-09-01,76.25,76.78,75.165,76.63,1086098.0
2022-09-02,77.395,77.915,76.755,76.93,631215.0
2022-09-06,77.15,77.175,76.28,76.56,680764.0
2022-09-07,76.205,77.245,75.335,77.125,750508.0
2022-09-08,76.815,78.975,76.525,78.86,831093.0
2022-09-09,79.565,80.76,79.44,80.685,833892.0
2022-09-12,81.055,81.865,80.805,81.545,624306.0
2022-09-13,80.585,81.29,80.56,81.035,889609.0
2022-09-14,81.035,81.21,80.455,80.77,633055.0
2022-09-15,80.7,81.545,80.445,81.095,691658.0
2022-09-16,80.375,81.015,79.8,80.12,1304508.0
2022-09-19,79.46,80.56,79.46,80.12,2916077.0
2022-09-20,80.305,80.305,79.14,79.58,2135438.0
2022-09-21,79.87,80.09,78.585,78.61,1715063.0
2022-09-22,79.09,79.115,77.8,78.085,656583.0
2022-09-23,77.23,77.595,75.465,76.32,1064321.0
2022-09-26,76.26,77.105,75.815,76.515,5516524.0
2022-09-27,76.74,76.955,75.83,76.145,703339.0
2022-09-28,75.67,77.835,75.67,77.55,808263.0
2022-09-29,77.13,77.355,76.115,76.64,632343.0
2022-09-30,76.785,77.88,76.67,77.08,696893.0
2022-10-03,77.56,78.545,77.005,78.305,712361.0
2022-10-04,79.195,80.62,79.055,80.415,1073210.0
2022-10-05,79.88,80.275,79.15,79.67,789738.0
2022-10-06,79.445,79.83,78.04,78.075,1036525.0
2022-10-07,77.81,77.995,75.715,75.965,784708.0
2022-10-11,74.645,75.455,73.775,73.995,1087110.0
2022-10-12,74.04,75.085,73.875,74.845,603356.0
2022-10-13,73.935,77.13,73.135,77.035,913504.0
2022-10-14,77.64,77.985,76.545,76.64,722188.0
2022-10-17,77.7,78.68,77.495,78.62,780757.0
2022-10-18,79.56,79.855,78.84,79.355,661360.0
2022-10-19,78.975,79.17,77.97,78.59,535995.0
2022-10-20,78.635,78.985,77.85,78.18,485983.0
2022-10-21,78.065,79.58,77.7,79.34,697084.0
2022-10-24,79.675,80.445,79.595,79.96,891255.0
2022-10-25,79.695,80.925,79.695,80.8,515322.0
2022-10-26,80.765,81.35,80.275,80.905,821901.0
2022-10-27,81.215,81.815,80.515,80.895,677737.0
2022-10-28,80.79,82.355,80.78,82.08,755210.0
2022-10-31,81.94,82.96,81.94,82.58,684623.0
2022-11-01,83.415,83.575,82.355,82.67,496715.0
2022-11-02,82.465,82.99,81.795,82.045,825068.0
2022-11-03,81.405,82.42,81.2,81.51,643776.0
2022-11-04,82.355,83.56,81.92,83.515,902726.0
2022-11-07,83.765,84.485,83.65,84.315,611356.0
2022-11-08,84.52,85.055,84.335,84.59,545172.0
2022-11-09,84.37,84.705,83.87,84.54,794859.0
2022-11-10,85.865,86.31,85.02,85.845,1195366.0
2022-11-11,86.24,86.48,85.59,86.14,833372.0
2022-11-14,85.99,86.31,85.56,85.59,537354.0
2022-11-15,86.46,86.605,85.59,85.785,530030.0
2022-11-16,85.785,85.96,85.48,85.67,632345.0
2022-11-17,85.08,86.0,85.065,85.935,489839.0
2022-11-18,86.575,86.95,86.355,86.7,775465.0
2022-11-21,86.64,87.13,86.38,86.7,599711.0
2022-11-22,86.94,87.895,86.855,87.725,576284.0
2022-11-23,87.655,88.295,87.585,88.17,525540.0
2022-11-24,88.17,88.515,88.045,88.145,237209.0
2022-11-25,88.18,88.625,88.065,88.25,302442.0
2022-11-28,87.815,88.24,86.245,86.45,984499.0
2022-11-29,86.45,87.815,86.195,87.62,845319.0
2022-11-30,85.125,85.88,83.86,85.4,2415141.0
2022-12-01,85.365,86.08,84.815,85.34,880389.0
2022-12-02,84.645,85.64,84.625,85.31,562929.0
2022-12-05,85.145,85.25,83.745,84.065,812670.0
2022-12-06,84.13,84.34,83.06,84.145,682239.0
2022-12-07,84.11,84.805,83.575,83.65,739565.0
2022-12-08,83.85,84.19,83.31,83.405,697421.0
2022-12-09,83.415,84.575,83.335,84.54,820784.0
2022-12-12,84.405,84.565,83.445,84.395,772976.0
2022-12-13,85.02,85.19,83.265,83.73,1232860.0
2022-12-14,83.73,84.04,83.095,83.265,964536.0
2022-12-15,82.555,82.955,82.215,82.8,784444.0
2022-12-16,82.35,82.72,82.055,82.26,1461556.0
2022-12-19,82.275,82.99,81.04,81.215,4688818.0
2022-12-20,81.58,82.525,81.135,81.945,765844.0
2022-12-21,82.55,83.495,82.345,82.75,1060355.0
2022-12-22,82.615,82.9,81.64,82.225,4439670.0
2022-12-23,82.315,83.0,81.785,82.92,794891.0
2022-12-28,82.765,83.035,81.82,81.885,426470.0
2022-12-29,82.09,82.695,82.04,82.495,375805.0
2022-12-30,82.13,82.685,81.955,82.075,361759.0
2023-01-03,82.605,82.875,82.045,82.48,499283.0
2023-01-04,82.935,84.0,82.685,83.7,644549.0
2023-01-05,83.55,83.73,82.83,83.35,386025.0
2023-01-06,83.25,84.54,82.935,84.54,649987.0
2023-01-09,84.78,85.305,84.475,84.79,437658.0
2023-01-10,84.72,85.715,84.575,85.69,619622.0
2023-01-11,85.98,87.41,85.715,87.365,1063712.0
2023-01-12,87.545,87.995,87.32,87.975,988603.0
2023-01-13,87.615,88.325,87.38,88.265,636324.0
2023-01-16,88.11,88.3,87.66,87.86,224055.0
2023-01-17,87.895,88.225,87.57,88.12,502807.0
2023-01-18,87.995,88.57,87.715,87.865,701905.0
2023-01-19,87.48,87.94,87.165,87.56,523420.0
2023-01-20,87.615,88.355,87.12,88.345,426374.0
2023-01-23,88.39,89.27,88.01,89.235,557852.0
2023-01-24,89.055,89.415,88.74,89.245,533837.0
2023-01-25,88.73,89.21,88.315,88.76,648623.0
2023-01-26,88.93,89.395,88.615,89.245,483043.0
2023-01-27,89.245,89.855,88.975,89.675,440221.0
2023-01-30,89.325,89.93,89.26,89.75,418192.0
2023-01-31,89.485,89.92,89.405,89.92,473737.0
2023-02-01,89.755,90.98,89.65,90.43,732339.0
2023-02-02,90.595,91.105,90.135,90.54,762041.0
2023-02-03,90.485,91.71,90.325,90.8,716418.0
2023-02-06,90.375,90.765,89.64,90.205,535214.0
2023-02-07,89.99,90.96,89.84,90.8,601434.0
2023-02-08,90.54,91.53,90.34,91.05,471789.0
2023-02-09,91.315,91.725,90.79,91.225,476930.0
2023-02-10,91.025,91.545,90.385,90.505,643719.0
2023-02-13,90.44,91.485,90.395,91.105,488916.0
2023-02-14,91.035,91.665,90.645,90.78,650588.0
2023-02-15,90.51,90.81,90.1,90.42,717845.0
2023-02-16,90.215,90.865,89.82,90.405,717418.0
2023-02-17,89.93,91.655,89.83,91.315,724154.0
2023-02-21,91.135,91.315,89.665,89.98,966202.0
2023-02-22,89.65,90.215,88.94,89.08,762516.0
2023-02-23,89.075,89.605,88.67,88.855,844991.0
2023-02-24,88.585,89.19,87.975,89.135,838877.0
2023-02-27,89.215,90.325,89.21,89.73,537686.0
2023-02-28,89.975,90.44,89.605,90.16,728271.0
2023-03-01,90.505,94.31,90.415,91.635,1981505.0
2023-03-02,90.035,91.96,90.02,91.755,1264222.0
2023-03-03,91.86,92.77,91.845,92.43,1406314.0
2023-03-06,92.49,92.925,91.905,92.25,573950.0
2023-03-07,92.215,92.51,91.81,92.22,1066077.0
2023-03-08,92.265,93.255,92.095,93.065,812449.0
2023-03-09,92.795,93.29,91.905,92.15,1869900.0
2023-03-10,91.765,91.96,90.065,90.35,1637942.0
2023-03-13,88.505,89.45,87.73,88.38,1780083.0
2023-03-14,89.29,90.08,88.92,90.0,1267463.0
2023-03-15,87.77,88.175,86.025,86.22,2151314.0
2023-03-16,85.655,87.905,84.735,87.345,1165683.0
2023-03-17,87.12,87.165,83.55,84.46,2728228.0
2023-03-20,84.565,86.14,84.475,85.895,2025172.0
2023-03-21,86.385,87.31,86.365,86.76,2871405.0
2023-03-22,86.645,87.11,85.845,85.905,718707.0
2023-03-23,85.945,86.385,84.485,84.575,885494.0
2023-03-24,83.72,84.4,83.595,84.24,1354074.0
2023-03-27,85.41,85.41,84.565,85.355,1343990.0
2023-03-28,84.63,85.195,84.365,84.73,2477099.0
2023-03-29,85.155,86.52,85.03,86.395,872802.0
2023-03-30,87.33,87.41,86.71,87.34,782986.0
2023-03-31,87.445,88.2,87.14,87.875,834944.0
2023-04-03,88.595,88.795,87.875,88.475,494574.0
2023-04-04,88.795,89.145,87.555,88.23,447293.0
2023-04-05,87.795,88.475,87.085,87.52,716508.0
2023-04-06,87.41,88.275,87.245,88.245,319553.0
2023-04-10,88.045,88.885,88.03,88.82,350801.0
2023-04-11,88.875,89.395,88.065,88.23,541896.0
2023-04-12,88.43,88.665,88.075,88.265,498625.0
2023-04-13,88.4,88.54,87.945,88.445,493422.0
2023-04-14,89.02,89.475,88.84,89.175,585590.0
2023-04-17,89.04,89.31,88.5,89.185,497369.0
2023-04-18,89.54,90.09,89.42,89.955,557167.0
2023-04-19,89.695,90.24,89.275,89.865,502293.0
2023-04-20,89.14,90.23,89.14,89.975,339119.0
2023-04-21,89.985,90.265,89.13,90.19,433440.0
2023-04-24,89.89,90.585,89.74,90.02,441351.0
2023-04-25,89.565,90.04,88.83,89.045,864216.0
2023-04-26,88.955,89.875,88.81,89.11,546536.0
2023-04-27,89.585,91.34,89.41,91.12,900355.0
2023-04-28,90.74,91.94,90.715,91.84,556650.0
2023-05-01,91.9,92.565,91.89,91.985,465086.0
2023-05-02,91.785,91.89,90.69,91.42,1113916.0
2023-05-03,91.255,91.92,90.775,90.92,816250.0
2023-05-04,90.745,91.645,90.2,91.01,1303514.0
2023-05-05,92.1,92.54,91.53,92.32,869718.0
2023-05-08,92.51,93.02,92.0,92.19,485057.0
2023-05-09,91.585,92.475,91.545,91.975,623293.0
2023-05-10,92.42,92.49,91.165,91.34,439821.0
2023-05-11,91.14,91.9,90.91,91.855,473588.0
2023-05-12,92.1,92.855,91.72,92.24,594224.0
2023-05-15,92.255,93.4,92.245,93.375,798923.0
2023-05-16,92.89,93.285,92.655,92.79,698904.0
2023-05-17,92.555,93.175,91.685,92.59,691681.0
2023-05-18,92.445,93.245,92.32,93.185,451154.0
2023-05-19,93.355,93.865,92.865,93.375,792427.0
2023-05-23,92.665,93.63,91.785,92.065,853870.0
2023-05-24,91.355,91.755,90.02,90.09,1199969.0
2023-05-25,90.0,90.7,89.585,90.21,734328.0
2023-05-26,90.32,91.155,89.695,90.99,607103.0
2023-05-29,91.055,91.6,90.73,91.31,169240.0
2023-05-30,91.155,91.785,90.885,91.01,511622.0
2023-05-31,90.455,91.81,88.245,88.465,1047499.0
2023-06-01,88.495,88.995,86.475,86.61,929122.0
2023-06-02,87.02,89.81,86.94,89.675,1123756.0
2023-06-05,89.755,89.885,87.63,87.775,686721.0
2023-06-06,87.895,88.685,87.73,88.395,911934.0
2023-06-07,88.265,88.395,87.475,87.665,526373.0
2023-06-08,87.565,87.63,86.795,87.045,727334.0
2023-06-09,87.045,88.24,86.955,87.465,689800.0
2023-06-12,87.22,87.54,87.045,87.44,375536.0
2023-06-13,87.64,88.965,87.265,88.865,685504.0
2023-06-14,88.955,89.9,88.44,89.81,789976.0
2023-06-15,89.7,90.565,89.185,90.485,728175.0
2023-06-16,90.71,90.975,90.14,90.385,1935613.0
2023-06-19,90.045,90.235,89.445,89.54,1572884.0
2023-06-20,89.4,89.81,88.955,89.23,1071585.0
2023-06-21,88.91,89.645,88.775,88.945,578448.0
2023-06-22,88.775,88.99,87.59,87.7,909118.0
2023-06-23,87.555,87.645,86.555,86.93,1216445.0
2023-06-26,87.225,88.595,86.82,88.43,1866680.0
2023-06-27,88.685,89.21,88.4,89.145,479554.0
2023-06-28,89.335,89.445,88.545,89.05,501452.0
2023-06-29,89.345,90.035,89.2,89.99,573642.0
2023-06-30,90.42,90.97,90.19,90.68,667329.0
2023-07-04,90.695,91.02,90.265,90.9,226798.0
2023-07-05,90.695,91.1,90.35,90.585,446791.0
2023-07-06,90.035,90.245,89.485,89.65,587497.0
2023-07-07,89.275,90.52,88.995,90.23,472260.0
2023-07-10,90.21,90.475,89.77,89.905,349382.0
2023-07-11,90.045,90.275,89.75,90.245,353711.0
2023-07-12,90.725,91.525,90.615,91.25,702502.0
2023-07-13,91.505,91.755,91.09,91.395,659362.0
2023-07-14,91.68,91.81,91.46,91.69,404705.0
2023-07-17,91.58,92.555,91.46,92.45,514590.0
2023-07-18,92.665,92.82,92.12,92.285,605639.0
2023-07-19,92.44,92.865,92.16,92.745,573130.0
2023-07-20,92.69,92.975,92.57,92.745,540889.0
2023-07-21,92.995,93.25,92.5,93.16,769566.0
2023-07-24,93.115,94.19,92.985,93.74,571444.0
2023-07-25,94.07,94.135,93.305,93.755,570308.0
2023-07-26,93.645,94.37,93.25,94.08,471016.0
2023-07-27,94.17,94.475,93.855,94.125,499600.0
2023-07-28,94.52,95.17,94.27,94.52,641665.0
2023-07-31,94.49,95.1,94.17,94.885,381245.0
2023-08-01,94.61,94.885,94.08,94.805,540393.0
2023-08-02,94.18,94.535,94.015,94.235,1017590.0
2023-08-03,93.94,94.08,92.49,92.735,1049747.0
2023-08-04,92.755,94.025,92.7,93.37,590271.0
2023-08-08,93.12,93.71,92.765,93.61,513468.0
2023-08-09,93.71,94.16,93.57,94.08,447442.0
2023-08-10,94.365,94.93,94.225,94.5,460876.0
2023-08-11,94.49,95.19,94.26,95.16,489642.0
2023-08-14,95.025,95.225,94.48,94.85,516315.0
2023-08-15,94.435,94.63,92.865,93.115,1099027.0
2023-08-16,92.895,93.58,92.8,93.425,423787.0
2023-08-17,93.73,93.73,92.425,92.45,625148.0
2023-08-18,92.195,92.68,91.975,92.175,452401.0
2023-08-21,92.36,92.68,90.965,91.365,733004.0
2023-08-22,91.415,91.535,90.41,90.54,509614.0
2023-08-23,90.625,92.045,90.155,91.88,524467.0
2023-08-24,91.77,92.525,91.045,91.305,471181.0
2023-08-25,91.78,92.195,90.035,90.18,692323.0
2023-08-28,90.465,91.405,90.45,91.36,679658.0
2023-08-29,91.415,92.35,91.12,92.305,781496.0
2023-08-30,90.035,90.405,88.455,88.695,2481588.0
2023-08-31,88.475,88.705,86.335,86.515,2073505.0
2023-09-01,86.96,88.08,86.785,87.17,1260833.0
2023-09-05,87.095,87.325,86.41,86.58,893440.0
2023-09-06,86.095,86.445,84.735,84.87,1226802.0
2023-09-07,84.755,84.965,83.64,83.905,1213068.0
2023-09-08,83.65,85.01,83.495,84.99,735555.0
2023-09-11,85.195,85.955,84.715,85.78,654859.0
2023-09-12,85.78,86.785,85.44,86.635,811742.0
2023-09-13,86.975,87.295,86.13,86.25,738949.0
2023-09-14,86.745,87.075,86.185,86.295,1310699.0
2023-09-15,85.44,87.185,85.26,86.59,1744751.0
2023-09-18,88.105,88.105,86.215,87.315,2020863.0
2023-09-19,87.075,87.095,86.335,86.96,787717.0
2023-09-20,87.13,87.72,86.965,87.015,659128.0
2023-09-21,86.55,86.955,85.37,85.405,994568.0
2023-09-22,85.57,86.0,85.135,85.21,576361.0
2023-09-25,84.95,85.125,84.57,84.71,979011.0
2023-09-26,84.53,84.625,83.13,83.22,1868630.0
2023-09-27,83.685,83.835,82.165,82.46,761412.0
2023-09-28,82.545,84.595,82.21,84.42,837665.0
2023-09-29,84.775,84.995,83.695,83.815,591168.0
2023-10-02,83.865,84.085,82.2,82.415,929071.0
2023-10-03,81.745,82.235,80.965,81.27,1112409.0
2023-10-04,81.28,81.755,80.23,81.28,600210.0
2023-10-05,80.88,82.1,80.88,82.035,721086.0
2023-10-06,81.905,82.655,80.675,82.385,578493.0
2023-10-10,82.645,83.185,82.015,82.135,506374.0
2023-10-11,82.365,83.27,82.285,83.1,511647.0
2023-10-12,83.065,83.35,81.93,82.18,353549.0
2023-10-13,82.365,83.025,81.42,81.505,493412.0
2023-10-16,81.95,82.515,81.365,82.47,389084.0
2023-10-17,82.255,82.945,82.035,82.145,389348.0
2023-10-18,81.895,82.035,80.64,80.675,549867.0
2023-10-19,80.49,82.44,80.275,82.255,1291901.0
2023-10-20,81.92,82.505,79.04,79.1,1227279.0
2023-10-23,78.8,79.755,78.465,79.025,709050.0
2023-10-24,79.23,80.09,78.855,78.93,614378.0
2023-10-25,78.81,79.87,78.28,79.18,606523.0
2023-10-26,79.17,80.195,78.765,79.805,655609.0
2023-10-27,79.97,80.23,78.82,79.525,761536.0
2023-10-30,80.26,81.495,80.165,81.125,783763.0
2023-10-31,81.205,81.65,79.6,80.09,638421.0
2023-11-01,80.35,80.47,79.385,80.35,1099561.0
2023-11-02,80.815,82.405,80.79,82.2,1021269.0
2023-11-03,82.675,83.155,82.22,82.36,802956.0
2023-11-06,82.645,82.75,81.765,81.95,622504.0
2023-11-07,81.66,81.745,80.87,81.03,772670.0
2023-11-08,80.945,82.2,80.9,81.985,495856.0
2023-11-09,81.97,83.295,81.96,82.69,833116.0
2023-11-10,82.925,83.165,82.21,82.35,464853.0
2023-11-13,82.04,82.235,80.78,80.92,660406.0
2023-11-14,81.475,83.865,81.475,83.595,971382.0
2023-11-15,83.91,84.67,83.89,84.225,672123.0
2023-11-16,84.065,84.53,83.78,84.085,438768.0
2023-11-17,84.52,85.07,84.335,84.85,468267.0
2023-11-20,85.46,85.57,84.31,84.515,456560.0
2023-11-21,83.455,84.7,83.435,83.87,631653.0
2023-11-22,84.18,84.495,83.02,83.5,502385.0
2023-11-23,83.045,83.705,82.895,83.24,153012.0
2023-11-24,82.905,83.92,82.905,83.79,269785.0
2023-11-27,83.605,83.975,83.27,83.78,717744.0
2023-11-28,82.74,83.22,81.67,81.775,1127725.0
2023-11-29,82.1,83.39,81.79,83.155,663307.0
2023-11-30,83.1,83.545,82.405,83.53,849757.0
2023-12-01,84.995,87.83,84.94,87.58,1982585.0
2023-12-04,86.825,87.44,86.48,86.825,834433.0
2023-12-05,86.54,87.67,86.12,87.46,1106666.0
2023-12-06,87.72,88.165,86.88,87.245,654402.0
2023-12-07,87.41,87.645,86.68,87.395,487672.0
2023-12-08,87.33,88.435,87.32,87.83,520023.0
2023-12-11,87.92,88.64,87.505,88.275,561154.0
2023-12-12,88.165,88.405,87.755,88.18,409933.0
2023-12-13,88.06,90.07,87.655,89.93,1264734.0
2023-12-14,90.405,92.225,90.105,91.72,5716122.0
2023-12-15,92.38,92.63,91.155,91.59,3057570.0
2023-12-18,91.72,92.66,91.315,92.235,1337326.0
2023-12-19,92.195,93.82,92.11,93.795,1266747.0
2023-12-20,93.755,94.53,93.095,93.145,1095153.0
2023-12-21,93.735,94.14,92.645,93.02,4104563.0
2023-12-22,93.075,93.92,93.075,93.895,717780.0
2023-12-27,93.885,94.72,93.79,94.365,416765.0
2023-12-28,94.065,94.825,94.065,94.615,370673.0
2023-12-29,94.605,94.89,94.185,94.825,415152.0
2024-01-02,94.12,94.785,94.12,94.365,482338.0
2024-01-03,93.885,94.44,93.285,93.95,768317.0
2024-01-04,93.78,94.53,93.685,94.155,491183.0
2024-01-05,94.005,94.9,93.885,94.515,534708.0
2024-01-08,94.315,95.445,94.305,95.375,536789.0
2024-01-09,94.99,94.99,94.145,94.605,638256.0
2024-01-10,94.45,95.05,94.13,94.91,616014.0
2024-01-11,94.655,95.18,93.995,94.655,683352.0
2024-01-12,94.84,95.36,93.585,93.63,550502.0
2024-01-15,93.64,94.07,93.245,93.99,154860.0
2024-01-16,93.51,93.755,93.075,93.545,366693.0
2024-01-17,93.03,93.095,92.035,92.1,821927.0
2024-01-18,92.525,94.045,92.25,93.94,574363.0
2024-01-19,93.84,94.42,93.425,94.055,1042480.0
2024-01-22,94.07,94.305,93.755,94.005,497046.0
2024-01-23,94.225,95.115,93.79,94.85,582282.0
2024-01-24,95.34,96.37,95.33,96.005,1032626.0
2024-01-25,96.005,96.515,95.48,96.035,533407.0
2024-01-26,96.315,96.655,95.67,95.96,370933.0
2024-01-29,95.76,97.125,95.67,97.04,399849.0
2024-01-30,96.84,97.79,96.71,97.06,476374.0
2024-01-31,96.84,97.445,96.43,96.54,635177.0
2024-02-01,96.515,97.265,95.97,96.975,662652.0
2024-02-02,96.755,97.17,95.995,96.42,590181.0
2024-02-05,95.95,96.265,95.405,95.79,494761.0
2024-02-06,95.76,96.42,95.53,95.67,410235.0
2024-02-07,95.605,96.1,95.245,95.63,386114.0
2024-02-08,95.36,95.76,95.06,95.565,476305.0
2024-02-09,95.555,96.305,95.285,96.13,549051.0
2024-02-12,96.055,96.87,95.83,96.325,507402.0
2024-02-13,95.695,95.91,94.325,95.05,864949.0
2024-02-14,95.53,96.165,95.385,96.055,584834.0
2024-02-15,96.23,97.04,96.14,96.84,877344.0
2024-02-16,96.835,97.83,96.055,97.37,563240.0
2024-02-20,97.36,98.145,97.31,98.09,431656.0
2024-02-21,97.875,98.11,96.815,97.535,490797.0
2024-02-22,98.11,98.72,97.895,98.52,501869.0
2024-02-23,98.305,98.98,98.06,98.27,704578.0
2024-02-26,97.905,98.925,97.705,98.145,592880.0
2024-02-27,97.67,98.295,96.6,97.33,754627.0
2024-02-28,100.11,101.585,99.235,99.585,1578627.0
2024-02-29,99.05,99.875,98.425,99.45,810405.0
2024-03-01,99.36,100.52,99.03,100.185,945722.0
2024-03-04,99.92,101.265,99.61,101.095,641621.0
2024-03-05,101.395,102.295,100.305,101.15,725283.0
2024-03-06,101.65,102.045,101.265,101.35,492539.0
2024-03-07,101.575,101.865,100.915,101.32,571591.0
2024-03-08,101.865,102.315,101.415,102.165,709958.0
2024-03-11,102.015,103.18,101.565,103.115,719770.0
2024-03-12,103.14,103.575,102.88,103.435,592179.0
2024-03-13,103.79,104.37,103.33,104.24,2236625.0
2024-03-14,104.26,104.585,103.75,104.195,718757.0
2024-03-15,103.95,104.145,102.87,103.48,2095114.0
2024-03-18,103.45,104.73,103.065,104.58,558813.0
2024-03-19,104.615,105.14,104.295,104.85,1149536.0
2024-03-20,104.965,106.06,104.85,105.845,3076417.0
2024-03-21,106.05,107.825,105.205,107.665,778302.0
2024-03-22,106.465,107.865,106.1,107.59,586099.0
2024-03-25,107.64,108.1,107.105,107.59,593441.0
2024-03-26,107.575,107.865,106.605,106.775,2888733.0
2024-03-27,107.115,107.64,106.725,107.565,2423756.0
2024-03-28,107.74,108.015,106.915,107.085,459958.0
2024-04-01,107.0,107.17,106.07,106.69,581774.0
2024-04-02,106.39,106.55,105.32,105.6,660176.0
2024-04-03,105.545,106.485,105.5,106.015,497242.0
2024-04-04,106.16,106.86,105.385,105.59,638887.0
2024-04-05,106.105,107.325,105.735,106.93,537264.0
2024-04-08,107.23,107.84,106.87,107.675,554423.0
2024-04-09,108.045,108.045,106.655,107.85,394539.0
2024-04-10,107.325,107.76,106.86,107.165,845008.0
2024-04-11,107.29,107.47,105.85,106.31,625392.0
2024-04-12,105.915,106.075,104.785,105.165,777260.0
2024-04-15,105.82,106.265,104.38,104.91,575303.0
2024-04-16,104.645,105.355,104.02,105.025,638239.0
2024-04-17,105.155,105.365,103.945,104.665,599489.0
2024-04-18,105.04,105.195,103.945,104.37,510067.0
2024-04-19,104.115,105.3,103.96,104.37,591774.0
2024-04-22,104.54,105.8,104.35,105.505,484193.0
2024-04-23,105.675,106.32,105.185,105.755,399438.0
2024-04-24,105.58,106.285,105.29,105.96,449531.0
2024-04-25,105.335,106.52,104.89,106.21,502046.0
2024-04-26,106.2,106.94,105.81,106.085,458131.0
2024-04-29,106.235,106.665,105.45,105.685,481447.0
2024-04-30,105.41,105.83,104.69,104.765,471005.0
2024-05-01,104.265,106.37,104.265,105.81,690620.0
2024-05-02,106.14,107.195,105.83,106.75,723220.0
2024-05-03,107.385,107.925,106.995,107.62,536761.0
2024-05-06,108.045,108.245,107.25,108.17,433529.0
2024-05-07,108.475,108.585,107.46,107.675,389802.0
2024-05-08,107.28,108.76,107.125,108.54,594299.0
2024-05-09,108.605,109.45,108.32,109.24,617487.0
2024-05-10,109.705,110.71,109.685,109.96,594502.0
2024-05-13,110.115,110.415,109.06,109.365,395469.0
2024-05-14,109.23,109.885,108.805,109.555,312380.0
2024-05-15,109.79,110.455,109.63,109.925,557106.0
2024-05-16,110.075,110.415,109.26,109.395,535846.0
2024-05-17,109.26,109.725,108.86,109.62,603065.0
2024-05-21,109.43,110.065,108.9,109.345,414181.0
2024-05-22,108.52,108.995,107.65,107.935,980213.0
2024-05-23,108.265,108.775,107.61,108.01,574791.0
2024-05-24,108.095,109.09,108.01,108.72,539884.0
2024-05-27,108.635,108.9,107.94,108.02,171617.0
2024-05-28,108.01,108.69,106.71,107.11,606059.0
2024-05-29,106.625,110.57,106.2,109.84,1753575.0
2024-05-30,109.845,110.7,109.025,109.97,1145032.0
2024-05-31,110.095,110.51,109.03,110.405,703402.0
2024-06-03,110.35,111.45,109.755,111.08,916785.0
2024-06-04,110.595,112.435,110.52,112.0,865857.0
2024-06-05,112.445,112.57,111.27,111.565,690024.0
2024-06-06,111.715,112.285,111.025,111.865,667528.0
2024-06-07,111.525,112.115,110.985,111.59,546621.0
2024-06-10,111.355,112.01,110.89,111.525,599988.0
2024-06-11,110.985,111.525,110.035,110.265,700575.0
2024-06-12,105.42,105.61,103.61,103.77,3178480.0
2024-06-13,103.735,104.15,101.65,102.14,2038758.0
2024-06-14,101.68,101.765,100.56,100.87,1486494.0
2024-06-17,101.41,101.41,99.895,100.665,1425337.0
2024-06-18,100.32,102.2,100.245,101.86,1497930.0
2024-06-19,101.65,102.085,101.27,101.345,696544.0
2024-06-20,101.31,102.305,101.035,101.28,3328199.0
2024-06-21,101.045,102.08,100.51,100.835,2809004.0
2024-06-24,101.085,102.205,101.065,102.205,816636.0
2024-06-25,102.93,104.235,101.935,103.955,1250875.0
2024-06-26,103.515,103.87,102.885,103.81,909527.0
2024-06-27,103.67,104.875,103.43,104.29,726911.0
2024-06-28,104.52,104.855,103.81,103.92,653348.0
2024-07-02,103.495,104.6,103.14,104.6,837773.0
2024-07-03,104.905,105.71,104.635,105.555,645724.0
2024-07-04,105.85,106.3,105.535,106.245,217532.0
2024-07-05,106.35,106.76,105.145,105.2,507437.0
2024-07-08,105.27,106.255,105.105,105.775,416849.0
2024-07-09,106.195,107.585,105.63,107.375,2824024.0
2024-07-10,107.625,108.64,107.425,108.57,856363.0
2024-07-11,108.935,108.965,108.065,108.235,854013.0
2024-07-12,108.465,109.225,108.035,108.84,471802.0
2024-07-15,109.07,109.415,108.045,108.105,662943.0
2024-07-16,108.17,108.22,106.045,106.445,994745.0
2024-07-17,105.795,106.8,105.585,106.77,698104.0
2024-07-18,106.725,107.28,106.285,106.735,729768.0
2024-07-19,106.675,107.99,106.41,107.74,626439.0
2024-07-22,108.22,109.03,108.12,108.63,735732.0
2024-07-23,108.685,108.975,108.16,108.18,878274.0
2024-07-24,107.96,108.545,107.545,108.34,541603.0
2024-07-25,108.22,109.13,107.75,108.45,536396.0
2024-07-26,108.745,109.395,108.6,109.165,589656.0
2024-07-29,109.5,109.76,109.1,109.57,376668.0
2024-07-30,110.115,110.92,109.29,110.2,585268.0
2024-07-31,110.61,111.055,110.115,110.595,535210.0
2024-08-01,110.565,110.755,109.51,110.335,967340.0
2024-08-02,108.705,109.52,107.545,108.105,1255389.0
2024-08-06,106.14,108.025,105.735,107.24,817348.0
2024-08-07,107.76,108.255,107.175,107.425,792278.0
2024-08-08,107.775,109.54,107.77,109.215,675271.0
2024-08-09,109.175,109.78,108.995,109.145,465972.0
2024-08-12,108.985,109.615,108.535,109.58,485348.0
2024-08-13,109.845,110.105,109.27,109.615,482326.0
2024-08-14,109.8,110.66,109.655,110.38,531448.0
2024-08-15,110.995,111.59,110.585,111.455,811674.0
2024-08-16,111.505,112.49,111.44,112.41,576339.0
2024-08-19,112.43,113.295,112.19,112.88,541626.0
2024-08-20,112.64,113.245,112.23,112.755,480138.0
2024-08-21,112.94,113.82,112.775,113.445,490764.0
2024-08-22,113.255,114.115,113.005,114.09,573294.0
2024-08-23,114.33,115.095,114.205,114.885,728828.0
2024-08-26,114.92,115.695,114.895,115.525,540165.0
2024-08-27,114.5,115.6,114.49,114.815,623544.0
2024-08-28,118.285,121.835,117.065,121.54,2149841.0
2024-08-29,121.24,121.53,118.475,118.75,1492356.0
2024-08-30,118.59,119.04,117.835,118.265,742859.0
2024-09-03,118.08,119.125,117.795,118.55,814376.0
2024-09-04,118.235,119.125,118.045,119.0,723559.0
2024-09-05,118.935,119.575,118.275,118.865,753908.0
2024-09-06,119.06,119.425,118.08,118.245,853849.0
2024-09-09,118.935,119.575,118.495,119.315,738649.0
2024-09-10,119.385,119.89,118.59,119.385,601881.0
2024-09-11,119.49,122.775,119.405,122.39,1153577.0
2024-09-12,122.39,122.815,121.53,122.325,773313.0
2024-09-13,122.585,122.935,121.33,121.825,672080.0
2024-09-16,122.315,122.575,121.01,121.51,575358.0
2024-09-17,121.625,122.035,121.175,121.98,594363.0
2024-09-18,121.885,122.055,121.005,121.48,660476.0
2024-09-19,122.25,122.9,121.445,122.63,766046.0
2024-09-20,122.105,122.485,120.81,121.835,1644274.0
2024-09-23,121.825,122.485,120.675,122.085,731014.0
2024-09-24,122.585,122.585,121.08,121.31,525786.0
2024-09-25,121.425,122.085,121.125,121.915,516331.0
2024-09-26,121.49,123.23,121.47,122.68,963461.0
2024-09-27,123.16,123.595,122.03,122.4,800730.0
2024-09-30,121.965,123.585,121.945,123.395,604412.0
2024-10-01,123.035,123.24,122.175,123.075,636772.0
2024-10-02,122.98,124.06,122.59,124.03,644278.0
2024-10-03,123.585,123.915,123.18,123.49,547609.0
2024-10-04,123.99,124.03,123.26,123.79,578764.0
2024-10-07,123.605,124.0,122.7,123.47,488522.0
2024-10-08,123.405,124.575,122.92,124.275,634961.0
2024-10-09,124.02,124.94,123.895,124.62,396347.0
2024-10-10,124.475,125.075,123.53,124.35,748962.0
2024-10-11,124.515,126.38,123.655,125.915,972910.0
2024-10-15,126.31,127.055,126.08,127.015,607475.0
2024-10-16,126.765,127.8,126.415,127.23,706802.0
2024-10-17,127.45,128.155,126.86,127.075,773049.0
2024-10-18,127.015,127.24,126.1,126.85,766242.0
2024-10-21,126.525,127.22,125.54,126.205,743624.0
2024-10-22,125.74,126.715,125.395,126.65,471595.0
2024-10-23,126.3,126.96,125.905,126.69,359668.0
2024-10-24,126.37,127.395,126.02,127.275,543148.0
2024-10-25,127.22,127.955,126.795,127.19,539820.0
2024-10-28,127.19,128.765,127.19,128.445,719125.0
2024-10-29,128.445,129.035,127.81,128.83,627767.0
2024-10-30,128.28,129.665,127.895,129.665,732855.0
2024-10-31,129.595,129.635,128.125,128.28,1001735.0
2024-11-01,128.505,129.245,127.325,127.645,777627.0
2024-11-04,127.625,128.0,127.14,127.895,526833.0
2024-11-05,127.965,128.475,127.51,128.28,503692.0
2024-11-06,130.405,130.405,127.665,128.84,886802.0
2024-11-07,128.475,129.045,128.09,128.58,709159.0
2024-11-08,128.3,129.355,128.02,129.355,465690.0
2024-11-11,129.45,129.885,128.35,128.395,732649.0
2024-11-12,128.83,128.84,127.855,128.25,637089.0
2024-11-13,128.235,128.455,127.385,128.0,382518.0
2024-11-14,128.25,128.785,127.71,128.675,662919.0
2024-11-15,128.88,129.295,128.37,129.12,761206.0
2024-11-18,128.975,130.65,128.495,130.6,599608.0
2024-11-19,129.71,130.92,129.305,130.89,549265.0
2024-11-20,132.095,132.55,131.285,132.425,822941.0
2024-11-21,131.375,132.86,131.16,132.725,909641.0
2024-11-22,132.51,133.4,132.485,133.12,599160.0
2024-11-25,133.615,134.07,132.3,132.715,765384.0
2024-11-26,132.34,133.065,132.01,132.755,753069.0
2024-11-27,132.62,133.855,132.62,133.72,804752.0
2024-11-28,133.915,134.445,133.11,133.225,248156.0
2024-11-29,133.325,134.465,133.15,133.99,635799.0
2024-12-02,134.26,135.325,133.305,135.205,1363942.0
2024-12-03,135.19,136.365,134.995,135.97,1024044.0
2024-12-04,133.16,133.265,130.495,130.785,2646241.0
2024-12-05,130.87,131.99,130.185,130.58,1367959.0
2024-12-06,130.29,130.385,126.735,128.235,2870760.0
2024-12-09,127.875,130.725,127.76,130.715,1193780.0
2024-12-10,130.405,130.92,129.085,129.315,849607.0
2024-12-11,129.73,129.905,129.15,129.4,611000.0
2024-12-12,129.335,129.97,128.685,129.885,522167.0
2024-12-13,130.215,130.36,128.89,129.355,665190.0
2024-12-16,128.985,129.71,128.55,128.83,651751.0
2024-12-17,128.195,128.745,127.75,128.07,681026.0
2024-12-18,127.69,129.14,127.625,128.225,1240813.0
2024-12-19,128.28,128.56,126.825,126.825,862120.0
2024-12-20,126.545,128.26,125.635,127.42,2889399.0
2024-12-23,126.89,128.445,126.415,128.175,761852.0
2024-12-24,128.05,128.62,127.915,128.185,546247.0
2024-12-27,128.09,128.345,127.175,127.72,1965999.0
2024-12-30,127.31,127.915,127.04,127.535,622228.0
2024-12-31,127.595,128.05,126.94,127.68,495882.0
2025-01-02,127.885,128.17,126.355,127.135,634533.0
2025-01-03,127.32,129.76,127.29,129.085,2006686.0
2025-01-06,129.35,130.155,128.645,128.795,655774.0
2025-01-07,128.98,129.495,128.13,128.395,888447.0
2025-01-08,128.18,129.475,127.8,128.88,859949.0
2025-01-09,128.83,129.415,128.425,129.37,363254.0
2025-01-10,129.045,129.405,128.265,129.095,876781.0
2025-01-13,128.415,128.99,127.895,128.47,924270.0
2025-01-14,128.51,129.495,128.325,128.86,610841.0
2025-01-15,129.74,129.945,128.725,129.26,721173.0
2025-01-16,129.415,129.61,127.615,128.005,836593.0
2025-01-17,128.005,128.775,124.0,125.49,1798145.0
2025-01-20,125.245,127.01,124.975,126.725,440462.0
2025-01-21,126.395,128.58,125.89,128.57,806462.0
2025-01-22,128.43,129.035,126.495,126.72,727194.0
2025-01-23,125.995,127.37,125.07,127.135,776614.0
2025-01-24,126.92,128.19,126.92,127.69,456231.0
2025-01-27,127.46,127.865,126.495,126.755,745205.0
2025-01-28,126.755,127.135,125.87,126.145,673442.0
2025-01-29,126.105,126.67,125.605,126.18,778561.0
2025-01-30,126.525,128.415,126.34,127.85,1465335.0
2025-01-31,127.84,127.885,125.4,125.685,1242768.0
2025-02-03,117.08,125.335,117.025,124.105,3380262.0
2025-02-04,124.69,126.375,122.595,122.705,1535999.0
2025-02-05,123.005,123.35,121.71,123.305,955361.0
2025-02-06,123.785,124.215,123.065,123.25,804552.0
2025-02-07,123.62,123.62,121.465,122.02,1096282.0
2025-02-10,122.285,122.705,121.075,122.04,762025.0
2025-02-11,121.935,122.51,120.94,122.245,741538.0
2025-02-12,122.1,123.56,121.795,123.26,910289.0
2025-02-13,123.56,123.63,122.315,123.405,649492.0
2025-02-14,123.55,123.94,122.44,122.995,637423.0
2025-02-18,122.685,123.035,121.66,121.845,925382.0
2025-02-19,121.36,121.92,120.405,120.815,1107493.0
2025-02-20,120.825,121.065,119.935,120.315,817828.0
2025-02-21,120.425,122.0,120.11,121.24,1066857.0
2025-02-24,121.415,122.04,120.95,121.825,831798.0
2025-02-25,122.205,124.4,121.485,124.175,1787040.0
2025-02-26,124.175,124.43,117.375,117.385,3137966.0
2025-02-27,117.52,118.68,116.155,116.935,1310221.0
2025-02-28,116.895,117.335,115.195,117.325,1708306.0
2025-03-03,117.18,118.045,114.55,115.59,1259481.0
2025-03-04,114.49,115.755,113.125,114.55,1403494.0
2025-03-05,114.0,114.49,112.785,113.33,1251352.0
2025-03-06,112.075,113.35,111.44,112.94,1249693.0
2025-03-07,112.95,114.735,112.58,114.41,839378.0
2025-03-10,113.515,114.295,113.29,113.845,756047.0
2025-03-11,113.35,113.945,112.665,113.195,1373411.0
2025-03-12,113.795,113.905,112.64,113.26,667845.0
2025-03-13,113.32,113.865,112.09,112.16,825859.0
2025-03-14,112.63,114.295,112.49,113.965,725868.0
2025-03-17,114.0,115.55,114.0,114.955,757751.0
2025-03-18,115.495,115.495,113.955,114.87,691817.0
2025-03-19,114.81,115.405,114.555,115.045,687296.0
2025-03-20,114.86,115.19,114.295,114.985,1282836.0
2025-03-21,114.625,115.855,113.72,115.725,1367786.0
2025-03-24,115.95,116.925,115.67,116.8,1910009.0
2025-03-25,117.05,118.085,116.82,116.985,751109.0
2025-03-26,117.275,117.785,117.17,117.385,676607.0
2025-03-27,117.255,117.48,116.525,117.265,877416.0
2025-03-28,116.875,117.73,116.025,116.165,877289.0
2025-03-31,115.75,117.395,115.74,116.845,1823730.0
2025-04-01,117.09,117.995,115.705,117.74,1404738.0
2025-04-02,117.03,119.58,116.44,119.55,1054604.0
2025-04-03,117.67,118.39,116.315,116.59,1831952.0
2025-04-04,114.54,115.075,110.245,111.13,2998285.0
2025-04-07,107.755,111.66,107.755,108.845,1648695.0
2025-04-08,110.755,110.97,105.175,105.275,1597634.0
2025-04-09,104.94,112.74,104.94,112.13,2169951.0
2025-04-10,110.775,110.825,107.24,108.425,1488705.0
2025-04-11,108.04,112.26,107.25,111.55,1229800.0
2025-04-14,112.96,113.005,111.225,111.785,715643.0
2025-04-15,112.375,112.91,111.54,112.675,682440.0
2025-04-16,112.595,113.55,111.945,113.255,633624.0
2025-04-17,113.38,114.375,112.83,113.805,760288.0
2025-04-21,112.525,113.53,112.375,113.33,508749.0
2025-04-22,114.08,115.575,113.675,114.985,861603.0
2025-04-23,116.765,117.255,115.12,115.655,842537.0
2025-04-24,115.625,116.745,114.955,116.56,579173.0
2025-04-25,116.135,117.07,115.565,116.805,607743.0
2025-04-28,116.94,117.65,116.805,117.455,633212.0
2025-04-29,117.07,118.465,116.835,118.28,848916.0
2025-04-30,118.055,119.285,117.505,119.115,927390.0
2025-05-01,118.88,119.62,118.39,119.125,592248.0
2025-05-02,120.02,120.265,118.575,120.02,976298.0
2025-05-05,119.835,120.75,119.63,120.475,375314.0
2025-05-06,119.96,121.33,119.905,120.495,524718.0
2025-05-07,120.7,122.36,120.7,121.695,890252.0
2025-05-08,121.99,122.725,121.675,122.325,660354.0
2025-05-09,122.49,123.0,122.185,122.955,540174.0
2025-05-12,124.155,124.9,123.415,123.975,794474.0
2025-05-13,124.23,124.635,123.6,124.165,528458.0
2025-05-14,124.045,124.83,123.915,124.065,843337.0
2025-05-15,124.555,125.65,124.085,125.57,1019062.0
2025-05-16,125.63,126.65,125.405,126.515,605552.0
2025-05-20,126.64,127.235,126.04,126.24,661422.0
2025-05-21,125.975,127.25,125.795,127.085,1550625.0
2025-05-22,126.92,127.43,126.085,126.21,937979.0
2025-05-23,125.755,127.095,125.43,127.035,630503.0
2025-05-26,127.115,127.45,126.68,126.78,329550.0
2025-05-27,126.64,127.54,126.635,127.26,864587.0
2025-05-28,130.205,133.705,129.15,132.11,2690673.0
2025-05-29,132.72,133.34,130.725,131.405,1226004.0
2025-05-30,131.235,133.255,130.99,132.88,1057589.0
2025-06-02,132.475,132.71,130.57,131.425,943350.0
2025-06-03,131.335,132.93,130.98,132.085,897993.0
2025-06-04,131.935,132.565,131.215,132.21,550031.0
2025-06-05,132.28,132.555,131.325,131.335,588916.0
2025-06-06,131.925,132.14,131.14,131.63,667004.0
2025-06-09,131.455,132.78,131.445,132.695,578958.0
2025-06-10,132.595,133.005,132.14,132.31,499196.0
2025-06-11,132.415,132.77,131.69,132.32,569087.0
2025-06-12,132.29,132.98,131.72,132.81,703192.0
2025-06-13,132.26,133.41,132.005,133.225,563566.0
2025-06-16,133.275,134.335,133.205,133.735,688966.0
2025-06-17,133.37,134.19,132.89,133.34,519214.0
2025-06-18,133.44,134.01,132.77,132.9,554066.0
2025-06-19,133.055,133.055,132.2,132.78,1225808.0
2025-06-20,133.755,133.755,132.525,133.205,1073209.0
2025-06-23,132.2,134.56,132.065,134.52,4258341.0
2025-06-24,134.78,135.655,134.76,135.095,791791.0
2025-06-25,134.58,135.36,134.335,135.35,1513720.0
2025-06-26,135.43,136.58,135.25,136.56,1335790.0
2025-06-27,136.5,137.83,136.445,137.375,1158773.0
2025-06-30,137.85,139.685,137.385,139.42,5235073.0
2025-07-02,139.52,140.44,138.905,139.785,1907704.0
2025-07-03,140.145,140.75,139.725,140.42,1004951.0
2025-07-04,140.185,140.7,140.005,140.3,189315.0
2025-07-07,140.34,140.76,139.785,139.915,1350400.0
2025-07-08,139.895,140.095,138.2,139.08,788532.0
2025-07-09,139.19,140.54,138.97,140.165,729195.0
2025-07-10,139.865,140.53,139.665,140.115,603724.0
2025-07-11,139.53,139.815,139.16,139.745,538074.0
2025-07-14,139.755,139.895,139.09,139.895,395762.0
2025-07-15,139.655,140.265,139.005,139.3,365973.0
2025-07-16,139.31,140.43,139.005,140.42,794339.0
2025-07-17,140.265,142.12,139.975,141.62,874483.0
2025-07-18,141.77,142.275,141.405,142.235,400120.0
2025-07-21,142.265,142.365,141.285,141.425,396277.0
2025-07-22,141.225,141.84,140.915,141.68,376342.0
2025-07-23,141.77,143.04,141.485,142.81,654313.0
2025-07-24,143.1,143.665,142.635,143.505,517151.0
2025-07-25,143.575,143.715,142.83,143.485,322040.0
2025-07-28,143.515,143.685,142.795,143.32,318884.0
2025-07-29,143.655,144.11,143.29,143.825,492189.0
2025-07-30,143.615,144.56,142.745,142.93,610730.0
2025-07-31,142.9,143.505,141.75,143.0,807388.0
2025-08-01,142.13,142.575,141.145,142.275,764844.0
2025-08-05,143.11,144.2,142.755,143.635,665946.0
2025-08-06,143.855,144.48,143.1,144.035,501708.0
2025-08-07,144.25,145.325,144.25,144.855,671174.0
2025-08-08,144.905,145.71,144.855,145.54,604931.0
2025-08-11,145.39,146.185,145.35,145.79,400601.0
2025-08-12,145.985,146.96,145.84,146.93,637009.0
2025-08-13,147.21,148.555,147.21,147.92,665371.0
2025-08-14,147.615,148.755,147.08,148.755,642654.0
2025-08-15,148.675,150.215,148.26,149.33,792050.0
2025-08-18,149.42,149.815,148.865,149.45,300258.0
2025-08-19,149.62,150.125,149.54,149.835,322427.0
2025-08-20,149.74,149.815,148.37,149.095,613935.0
2025-08-21,149.025,149.72,148.945,149.64,468008.0
2025-08-22,149.995,150.775,149.805,150.365,958896.0
2025-08-25,150.145,150.315,148.875,149.36,707662.0
2025-08-26,149.085,149.6,147.655,149.23,1174940.0
2025-08-27,141.155,144.58,140.35,143.575,3163455.0
2025-08-28,144.18,144.39,141.405,142.285,1398665.0
2025-08-29,141.99,144.075,141.87,143.23,784969.0
2025-09-02,142.725,143.685,142.08,143.585,599541.0
2025-09-03,143.37,143.895,142.99,143.43,708156.0
2025-09-04,143.35,144.055,142.16,143.28,922992.0
2025-09-05,143.39,145.135,143.39,144.765,868474.0
2025-09-08,144.66,145.035,143.905,144.735,442446.0
2025-09-09,144.64,146.325,144.3,146.215,534934.0
2025-09-10,146.435,147.585,146.275,147.15,549844.0
2025-09-11,147.245,148.765,146.93,148.33,799700.0
2025-09-12,148.34,149.055,148.04,148.28,555059.0
2025-09-15,148.38,149.57,148.38,149.46,483895.0
2025-09-16,149.58,149.7,148.9,149.19,765893.0
2025-09-17,148.895,150.065,148.49,149.125,567454.0
2025-09-18,149.21,149.935,148.835,148.995,459575.0
2025-09-19,153.785,153.785,149.59,150.81,1889089.0
2025-09-22,150.54,151.555,149.925,150.76,742332.0
2025-09-23,151.79,151.79,149.995,150.43,3723508.0
2025-09-24,150.41,151.655,150.315,151.335,1394705.0
2025-09-25,150.5,151.065,148.565,148.725,1718446.0
2025-09-26,149.06,149.99,148.86,149.46,1002164.0
2025-09-29,149.5,150.25,148.55,148.92,620556.0
2025-09-30,148.77,149.23,146.73,147.83,878527.0
2025-10-01,147.97,149.45,147.83,149.44,4223425.0
2025-10-02,149.52,149.59,148.03,149.27,1147042.0
2025-10-03,149.2,151.63,149.11,151.19,930183.0
2025-10-06,151.98,152.47,150.6,151.14,634683.0
2025-10-07,151.38,151.71,150.82,151.2,527629.0
2025-10-08,151.53,151.61,148.87,149.34,601276.0
2025-10-09,149.44,150.41,149.1,150.13,635204.0
2025-10-10,150.45,151.53,149.73,149.77,605145.0
2025-10-14,149.76,151.63,149.28,151.3,550387.0
2025-10-15,151.76,152.59,151.47,151.94,627253.0
2025-10-16,151.87,152.77,150.9,151.72,983301.0
2025-10-17,151.39,152.15,150.85,150.99,665401.0
2025-10-20,151.23,152.72,150.92,152.48,573739.0
2025-10-21,152.43,153.5,152.25,152.75,522777.0
2025-10-22,152.8,153.17,151.65,152.12,340596.0
2025-10-23,152.31,153.22,152.19,152.83,388119.0
2025-10-24,152.9,154.89,152.85,154.46,519087.0
2025-10-27,154.96,155.73,154.19,155.69,557148.0
2025-10-28,155.69,156.63,155.44,156.58,482302.0
2025-10-29,156.74,156.96,154.06,155.01,732355.0
2025-10-30,154.87,156.07,154.26,155.75,600671.0
2025-10-31,155.76,156.94,154.85,156.7,497443.0
2025-11-03,157.19,158.57,156.44,156.7,693432.0
2025-11-04,157.33,158.88,156.29,157.57,755412.0
2025-11-05,157.88,158.31,157.52,158.08,573236.0
2025-11-06,158.05,158.1,156.06,156.88,736705.0
2025-11-07,156.48,157.47,155.6,157.16,664816.0
2025-11-10,157.61,159.13,157.61,158.49,799589.0
2025-11-11,158.94,161.12,157.87,160.93,984923.0
2025-11-12,161.65,163.11,161.46,163.03,1396003.0
2025-11-13,163.0,163.44,161.67,162.09,1025466.0
2025-11-14,161.07,162.25,160.61,161.8,1072110.0
2025-11-17,161.72,162.5,160.81,161.71,728183.0
2025-11-18,161.0,162.03,160.01,161.54,920293.0
2025-11-19,161.5,162.18,160.8,162.12,634199.0
2025-11-20,162.65,163.58,161.51,161.73,1074606.0
2025-11-21,162.1,163.35,161.7,162.59,1017494.0
2025-11-24,162.59,163.99,161.7,163.65,674223.0
2025-11-25,163.63,165.5,163.63,165.49,803072.0
2025-11-26,165.99,167.79,165.5,167.74,695893.0