Date,Open,High,Low,Close,Volume
1995-01-12,2.2243074805754377,2.2351171293889585,2.1727533682513296,2.1827316398170185,3244400.0
1995-01-13,2.203518020687212,2.2143276619484724,2.161942208976132,2.203518020687212,3499200.0
1995-01-16,2.235115830100491,2.2450940958657446,2.2243061875706918,2.2450940958657446,4097200.0
1995-01-17,2.2143276392952056,2.224305903787404,2.1727518280094595,2.2143276392952056,3227200.0
1995-01-18,2.1727528765564,2.2351166235810864,2.161943230189107,2.2351166235810864,4242400.0
1995-01-19,2.2384773603434147,2.2594919813618906,2.2384773603434147,2.2485644489769703,977600.0
1995-01-20,2.2384779227013847,2.2384779227013847,2.2065357612733703,2.227550387571212,1712400.0
1995-01-23,2.206536326165453,2.217463864093168,2.175434600737636,2.206536326165453,1274800.0
1995-01-24,2.217462739324938,2.2594919813618906,2.206535206940018,2.2485644489769703,1775200.0
1995-01-25,2.248565118119349,2.322536535572586,2.248565118119349,2.31160899993578,6105200.0
1995-01-26,2.2905937918190453,2.3225359466281623,2.2695791698757515,2.280506702741574,2628800.0
1995-01-27,2.290595037144252,2.3015225759510374,2.2594933092144456,2.269580403775956,2976000.0
1995-01-30,2.259492878009969,2.290594600004284,2.248565341288608,2.259492878009969,2864800.0
1995-01-31,2.2695797453914928,2.31160899993578,2.2695797453914928,2.31160899993578,4240400.0
1995-02-01,2.31160899993578,2.3435511628447294,2.301521908300443,2.31160899993578,3376800.0
1995-02-02,2.3015232181268868,2.332624954734765,2.290595676271076,2.332624954734765,1088000.0
1995-02-03,2.343552156900733,2.3746538890005224,2.332624616628832,2.353639252814677,5730000.0
1995-02-06,2.343552156900733,2.385581429272424,2.343552156900733,2.353639252814677,3242000.0
1995-02-07,2.353639593966611,2.353639593966611,2.322537857358732,2.332624954734765,1545600.0
1995-02-08,2.3225354528540576,2.35363715726256,2.3116079223114427,2.3435500703296164,2406800.0
1995-02-09,2.343552156900733,2.385581429272424,2.343552156900733,2.353639252814677,4827600.0
1995-02-10,2.332624954734765,2.353639593966611,2.311610315502921,2.332624954734765,800000.0
1995-02-13,2.322536535572586,2.322536535572586,2.301521908300443,2.31160899993578,663200.0
1995-02-14,2.332622539787001,2.35363715726256,2.3116079223114427,2.3435500703296164,1876000.0
1995-02-15,2.343552232845595,2.385581506579281,2.343552232845595,2.385581506579281,2712400.0
1995-02-16,2.3746542331984557,2.3855817750542667,2.332624954734765,2.332624954734765,4535200.0
1995-02-17,2.332622539787001,2.35363715726256,2.3225354528540576,2.3435500703296164,1484800.0
1995-02-20,2.332622539787001,2.35363715726256,2.332622539787001,2.3435500703296164,813200.0
1995-02-21,2.353637781664537,2.3746524047151127,2.353637781664537,2.3645653151061428,1516000.0
1995-02-22,2.35363932908642,2.385581506579281,2.35363932908642,2.385581506579281,1683600.0
1995-02-23,2.3956677943725,2.4276099610860835,2.3956677943725,2.4065953313108865,4170000.0
1995-02-24,2.395668184088347,2.395668184088347,2.364566456416858,2.37465355089459,2659200.0
1995-02-27,2.3536389177008323,2.395668184088347,2.3435518232231005,2.37465355089459,3371200.0
1995-02-28,2.406594348315306,2.4276089695068883,2.395666815840371,2.4166814370319534,2490000.0
1995-03-01,2.4065964102392114,2.43769814679479,2.3956688684017764,2.427611049435719,3502800.0
1995-03-02,2.427611049435719,2.4486256886322253,2.4166835075982838,2.427611049435719,6883200.0
1995-03-03,2.416680882071869,2.448623028403278,2.395666265706027,2.437695498437712,2140400.0
1995-03-06,2.427608834102947,2.448623454122404,2.4166813022375133,2.448623454122404,2548000.0
1995-03-07,2.43769814679479,2.4486256886322253,2.4166835075982838,2.427611049435719,3560800.0
1995-03-08,2.4376965907799577,2.458711216562544,2.4276094998596136,2.458711216562544,1672000.0
1995-03-09,2.448623028403278,2.458710114803554,2.427608412037436,2.437695498437712,718400.0
1995-03-10,2.448623454122404,2.4696380741418604,2.43769592225697,2.448623454122404,1764400.0
1995-03-13,2.437695498437712,2.448623028403278,2.427608412037436,2.437695498437712,664800.0
1995-03-14,2.4486241256421994,2.4696387514247853,2.4376965907799577,2.458711216562544,2261200.0
1995-03-15,2.448624073563296,2.4696386988989287,2.437696538933468,2.4696386988989287,739600.0
1995-03-16,2.458711164269101,2.4906533242345623,2.458711164269101,2.4696386988989287,2568800.0
1995-03-17,2.458711164269101,2.4797257896047347,2.448624073563296,2.4696386988989287,2437600.0
1995-03-20,2.458711164269101,2.4696386988989287,2.448624073563296,2.4696386988989287,1450000.0
1995-03-21,2.4587122996476527,2.4906544743632986,2.4587122996476527,2.4797269346873763,1941600.0
1995-03-22,2.4797269346873763,2.4797269346873763,2.469639839323575,2.4797269346873763,554400.0
1995-03-23,2.469639839323575,2.4906544743632986,2.469639839323575,2.4797269346873763,1096400.0
1995-03-24,2.4797257896047347,2.4797257896047347,2.458711164269101,2.4696386988989287,1776800.0
1995-03-27,2.458711216562544,2.4696387514247853,2.4376965907799577,2.458711216562544,527600.0
1995-03-28,2.448623028403278,2.448623028403278,2.427608412037436,2.437695498437712,1923600.0
1995-03-29,2.427608834102947,2.4587105422764264,2.4166813022375133,2.448623454122404,2480800.0
1995-03-30,2.4696376447691213,2.4696376447691213,2.427608412037436,2.437695498437712,3148800.0
1995-03-31,2.4166814370319534,2.437696058223535,2.406594348315306,2.4166814370319534,2231600.0
1995-04-03,2.4166820017281787,2.4166820017281787,2.385580284552537,2.3956673756261946,4448800.0
1995-04-04,2.3956673756261946,2.406594910654522,2.385580284552537,2.3956673756261946,3330000.0
1995-04-05,2.385581771042705,2.427611049435719,2.385581771042705,2.427611049435719,2495200.0
1995-04-06,2.427608412037436,2.4696376447691213,2.427608412037436,2.437695498437712,6262400.0
1995-04-07,2.4587127859912967,2.4587127859912967,2.4065964102392114,2.427611049435719,5502000.0
1995-04-10,2.416680882071869,2.448623028403278,2.406593795671593,2.437695498437712,1441600.0
1995-04-11,2.4486241256421994,2.4696387514247853,2.4376965907799577,2.458711216562544,3178000.0
1995-04-12,2.4696383744043926,2.490652996978841,2.458710841210373,2.490652996978841,2880400.0
1995-04-13,2.490655211286363,2.5217569508921205,2.490655211286363,2.5217569508921205,4453200.0
1995-04-17,2.521754298397775,2.553696448966132,2.5116672106595037,2.5326818298128178,5958400.0
1995-04-18,2.546263453670849,2.546263453670849,2.525044591556925,2.525044591556925,1724400.0
1995-04-19,2.5148590689849857,2.5250441924200056,2.4936402102251547,2.5038253336601737,3311600.0
1995-04-20,2.5038245391274327,2.5038245391274327,2.461386835074425,2.47242056689793,2485200.0
1995-04-21,2.472421425372251,2.4936402847663683,2.461387689717612,2.482606549111729,4971600.0
1995-04-24,2.482606474900342,2.5148590689849857,2.4724213514653224,2.5038253336601737,1272400.0
1995-04-25,2.5148590689849857,2.5148590689849857,2.4936402102251547,2.5038253336601737,1410400.0
1995-04-26,2.5038236382749712,2.5462613270592933,2.5038236382749712,2.536076210520804,4430400.0
1995-04-27,2.536078328625855,2.536078328625855,2.514859466511931,2.525044591556925,3007200.0
1995-04-28,2.525042482667132,2.536076210520804,2.5038236382749712,2.536076210520804,1402000.0
1995-05-01,2.5250459228490385,2.546264796150291,2.5250459228490385,2.546264796150291,1933200.0
1995-05-02,2.5462613270592933,2.5462613270592933,2.514857366128644,2.536076210520804,2470800.0
1995-05-03,2.514859466511931,2.536078328625855,2.503825729443001,2.525044591556925,878400.0
1995-05-04,2.525044591556925,2.546263453670849,2.514859466511931,2.525044591556925,1951600.0
1995-05-05,2.5462613270592933,2.557295054912965,2.525042482667132,2.536076210520804,1730800.0
1995-05-08,2.5250431246458307,2.5674808242197105,2.5250431246458307,2.5572957050917093,3110000.0
1995-05-09,2.578514489640154,2.59973333889024,2.567480759260377,2.578514489640154,6656800.0
1995-05-10,2.5886996085104634,2.59973333889024,2.567480759260377,2.578514489640154,2197200.0
1995-05-11,2.557298539036593,2.5674836694515437,2.536079665735341,2.546264796150291,1872400.0
1995-05-12,2.525042482667132,2.557295054912965,2.514857366128644,2.536076210520804,1420800.0
1995-05-15,2.5462613270592933,2.5462613270592933,2.525042482667132,2.536076210520804,1497200.0
1995-05-16,2.5462619744327704,2.5674808242197105,2.5360768553047697,2.5572957050917093,6394000.0
1995-05-17,2.5572957050917093,2.578514554878649,2.5572957050917093,2.5572957050917093,1505600.0
1995-05-18,2.5572970362242207,2.57851589705607,2.5462632998219656,2.567482160653816,2562800.0
1995-05-19,2.536078175392371,2.567482160653816,2.536078175392371,2.567482160653816,1123600.0
1995-05-23,2.5572970362242207,2.567482160653816,2.5462632998219656,2.567482160653816,1514400.0
1995-05-24,2.5674813807930805,2.5887002351798003,2.55729625945717,2.5887002351798003,4388400.0
1995-05-25,2.578514489640154,2.578514489640154,2.567480759260377,2.578514489640154,1905200.0
1995-05-26,2.567482160653816,2.57851589705607,2.5572970362242207,2.567482160653816,497600.0
1995-05-29,2.5572957050917093,2.578514554878649,2.5572957050917093,2.5572957050917093,756400.0
1995-05-30,2.5674808242197105,2.5674808242197105,2.5360768553047697,2.5572957050917093,3117600.0
1995-05-31,2.5462632998219656,2.57851589705607,2.5462632998219656,2.567482160653816,2660000.0
1995-06-01,2.567482160653816,2.588701021485665,2.5572970362242207,2.567482160653816,3693600.0
1995-06-02,2.5572962751767574,2.59973398421106,2.546262542058124,2.59973398421106,6783600.0
1995-06-05,2.609920450002217,2.642173054251597,2.5997353233572524,2.6209541888044248,4613600.0
1995-06-06,2.620953317198941,2.652357298847596,2.6099195820660337,2.652357298847596,2774400.0
1995-06-07,2.642171299075111,2.642171299075111,2.620952447723478,2.6311375676025373,3332800.0
1995-06-08,2.6099187162509034,2.65235641895417,2.6099187162509034,2.6311375676025373,574000.0
1995-06-09,2.620953465507967,2.6311385893421746,2.6099197297507053,2.6099197297507053,756400.0
1995-06-12,2.60991908956652,2.60991908956652,2.57851511384389,2.5887002351798003,1612800.0
1995-06-13,2.58869986489927,2.6311375676025373,2.58869986489927,2.6311375676025373,2894000.0
1995-06-14,2.620953465507967,2.620953465507967,2.5997346059164976,2.6099197297507053,3651200.0
1995-06-15,2.59973333889024,2.609918457760549,2.567480759260377,2.578514489640154,2261600.0
1995-06-16,2.5572970362242207,2.567482160653816,2.5572970362242207,2.567482160653816,848400.0
1995-06-19,2.567480759260377,2.59973333889024,2.567480759260377,2.578514489640154,922000.0
1995-06-20,2.5785151296939084,2.59973398421106,2.5785151296939084,2.59973398421106,3258800.0
1995-06-21,2.59973333889024,2.609918457760549,2.567480759260377,2.578514489640154,2398400.0
1995-06-22,2.5785151296939084,2.59973398421106,2.5785151296939084,2.59973398421106,5258800.0
1995-06-23,2.588700251092426,2.59973398421106,2.588700251092426,2.59973398421106,923600.0
1995-06-26,2.57851511384389,2.599733968230609,2.57851511384389,2.5887002351798003,1473600.0
1995-06-27,2.5785151296939084,2.6209528387282104,2.5785151296939084,2.59973398421106,3172000.0
1995-06-28,2.5997346059164976,2.6311385893421746,2.5887008701592364,2.6099197297507053,2778000.0
1995-06-29,2.6099197297507053,2.620953465507967,2.5997346059164976,2.6099197297507053,1012400.0
1995-06-30,2.6099197297507053,2.620953465507967,2.5997346059164976,2.6099197297507053,1470000.0
1995-07-04,2.59973398421106,2.6099191056095776,2.588700251092426,2.59973398421106,1139200.0
1995-07-05,2.6099197297507053,2.620953465507967,2.5997346059164976,2.6099197297507053,1882000.0
1995-07-06,2.6099197297507053,2.6099197297507053,2.5785157463250283,2.6099197297507053,3332400.0
1995-07-07,2.5997346059164976,2.620953465507967,2.5997346059164976,2.6099197297507053,2660400.0
1995-07-10,2.609920450002217,2.642173054251597,2.609920450002217,2.6209541888044248,1857200.0
1995-07-11,2.620953465507967,2.6311385893421746,2.5997346059164976,2.6099197297507053,1510000.0
1995-07-12,2.5997353233572524,2.6209541888044248,2.5997353233572524,2.6209541888044248,1694800.0
1995-07-13,2.6099191056095776,2.6209528387282104,2.59973398421106,2.59973398421106,1706400.0
1995-07-14,2.59973398421106,2.6099191056095776,2.588700251092426,2.59973398421106,646800.0
1995-07-17,2.5887002351798003,2.599733968230609,2.57851511384389,2.5887002351798003,672400.0
1995-07-18,2.57851589705607,2.588701021485665,2.5572970362242207,2.567482160653816,1451600.0
1995-07-19,2.546264796150291,2.557298539036593,2.503827049547786,2.546264796150291,3494000.0
1995-07-20,2.536076210520804,2.536076210520804,2.514857366128644,2.536076210520804,1614000.0
1995-07-21,2.528364656580746,2.5497914757043114,2.5180797114730256,2.528364656580746,1438400.0
1995-07-24,2.528363026327892,2.5395048931596182,2.496651282543891,2.518078087851754,1423600.0
1995-07-25,2.496652890351976,2.518079709458398,2.496652890351976,2.5069378354514678,1370400.0
1995-07-26,2.5069378354514678,2.518079709458398,2.496652890351976,2.5069378354514678,718000.0
1995-07-27,2.496652890351976,2.5069378354514678,2.4855110163450447,2.5069378354514678,602000.0
1995-07-28,2.4855110163450447,2.5069378354514678,2.4752260712455523,2.5069378354514678,590000.0
1995-07-31,2.496652890351976,2.5069378354514678,2.4855110163450447,2.5069378354514678,420400.0
1995-08-01,2.4966531260551506,2.4966531260551506,2.453799483796593,2.4640844298670634,1237600.0
1995-08-02,2.4752263049258723,2.5180799471844297,2.4752263049258723,2.4855112509963417,7508800.0
1995-08-03,2.475224461550394,2.506936205133435,2.464082594789274,2.4966512667224747,8400800.0
1995-08-04,2.4966512667224747,2.506936205133435,2.485509399961356,2.4966512667224747,2323200.0
1995-08-08,2.496651282543891,2.528363026327892,2.496651282543891,2.518078087851754,4080800.0
1995-08-09,2.50693783745718,2.5497914757043114,2.50693783745718,2.528364656580746,1938000.0
1995-08-10,2.5283649271660127,2.549791748582675,2.5283649271660127,2.53950680237426,602000.0
1995-08-11,2.5395062968747197,2.549791241035872,2.5395062968747197,2.549791241035872,1756400.0
1995-08-14,2.5395062968747197,2.549791241035872,2.5283644238843097,2.549791241035872,310000.0
1995-08-15,2.549790570074276,2.560932440132771,2.528363758561046,2.560932440132771,2651200.0
1995-08-16,2.549789602067359,2.582358271274653,2.549789602067359,2.571216405446076,1777200.0
1995-08-17,2.582359931177844,2.582359931177844,2.549791241035872,2.549791241035872,1286400.0
1995-08-18,2.560933114026281,2.560933114026281,2.5283644238843097,2.549791241035872,1319200.0
1995-08-21,2.53950680237426,2.560933623790921,2.53950680237426,2.53950680237426,1445600.0
1995-08-22,2.549790570074276,2.560932440132771,2.528363758561046,2.560932440132771,2692400.0
1995-08-23,2.571217626815062,2.592644440371854,2.560932684379412,2.582359497936204,4746000.0
1995-08-24,2.5823592516460003,2.5823592516460003,2.549790570074276,2.560932440132771,2809600.0
1995-08-25,2.560931467895936,2.571216405446076,2.549789602067359,2.571216405446076,2466800.0
1995-08-28,2.582359497936204,2.603786311492996,2.571217626815062,2.582359497936204,2947600.0
1995-08-29,2.582358271274653,2.582358271274653,2.549789602067359,2.571216405446076,1188400.0
1995-08-30,2.560933114026281,2.571218058187434,2.5395062968747197,2.549791241035872,466400.0
1995-08-31,2.539505628619542,2.571217381587505,2.528363758561046,2.560932440132771,4683600.0
1995-09-01,2.560933114026281,2.560933114026281,2.549791241035872,2.549791241035872,660000.0
1995-09-05,2.560932684379412,2.592644440371854,2.54979081325827,2.582359497936204,2238800.0
1995-09-06,2.582359703366444,2.603786518627769,2.5712178313589504,2.5926446466202764,2739200.0
1995-09-07,2.60378606315923,2.6140710046139635,2.549790570074276,2.560932440132771,3007600.0
1995-09-08,2.571216405446076,2.571216405446076,2.539504664517219,2.571216405446076,4722800.0
1995-09-11,2.560933114026281,2.560933114026281,2.549791241035872,2.549791241035872,2194800.0
1995-09-12,2.53950680237426,2.549791748582675,2.5283649271660127,2.53950680237426,3341600.0
1995-09-13,2.528363026327892,2.5395048931596182,2.518078087851754,2.518078087851754,5343600.0
1995-09-14,2.52836465455789,2.52836465455789,2.496652890351976,2.5069378354514678,4808400.0
1995-09-15,2.496652890351976,2.52836465455789,2.496652890351976,2.5069378354514678,1560400.0
1995-09-18,2.50693783745718,2.528364656580746,2.4855110183336144,2.528364656580746,1030400.0
1995-09-19,2.539506530596591,2.539506530596591,2.50693783745718,2.528364656580746,3183200.0
1995-09-20,2.50693783745718,2.5497914757043114,2.50693783745718,2.528364656580746,9626400.0
1995-09-21,2.539506530596591,2.5609333497201563,2.528364656580746,2.528364656580746,8220800.0
1995-09-22,2.506936221020028,2.528363026327892,2.496651282543891,2.518078087851754,2306000.0
1995-09-25,2.518079980957599,2.53950680237426,2.518079980957599,2.53950680237426,12268000.0
1995-09-26,2.5395062968747197,2.549791241035872,2.5283644238843097,2.549791241035872,6063200.0
1995-09-27,2.539506530596591,2.539506530596591,2.50693783745718,2.528364656580746,3201200.0
1995-09-28,2.518079709458398,2.518079709458398,2.5069378354514678,2.5069378354514678,1208000.0
1995-09-29,2.49665289234946,2.539506530596591,2.49665289234946,2.528364656580746,5597600.0
1995-10-02,2.5283649271660127,2.53950680237426,2.518079980957599,2.53950680237426,3461200.0
1995-10-03,2.539507030209539,2.6252143235655288,2.539507030209539,2.6252143235655288,11236800.0
1995-10-04,2.6140724473576733,2.6466411469045257,2.6140724473576733,2.6252143235655288,6253600.0
1995-10-05,2.6140724473576733,2.6252143235655288,2.6037875002265323,2.6252143235655288,3074400.0
1995-10-06,2.6140719743580894,2.6140719743580894,2.5926451548961382,2.603787029087943,3814000.0
1995-10-10,2.5823604105722664,2.6354989989012934,2.560933589442988,2.6354989989012934,1891600.0
1995-10-11,2.6354989989012934,2.656925820030572,2.6140721777720146,2.6140721777720146,2498400.0
1995-10-12,2.603787231701545,2.6252140528308243,2.603787231701545,2.6140721777720146,2422000.0
1995-10-13,2.6252140528308243,2.656925820030572,2.6252140528308243,2.6354989989012934,5224800.0
1995-10-16,2.6354992336667844,2.668067932756033,2.6354992336667844,2.6569260567047257,3083200.0
1995-10-17,2.6569253825772865,2.678352200178716,2.646640438200196,2.668067255801626,2044400.0
1995-10-18,2.6569253825772865,2.6894940734030555,2.646640438200196,2.668067255801626,3351600.0
1995-10-19,2.6783512385687653,2.689493107792833,2.646639487975733,2.646639487975733,2092800.0
1995-10-20,2.6252140528308243,2.6252140528308243,2.603787231701545,2.6140721777720146,3218000.0
1995-10-23,2.532680232776792,2.575973911969557,2.4677397139876427,2.489386553584026,5812800.0
1995-10-24,2.4789960852772284,2.532680322035238,2.4460929605981354,2.511033481675962,5423200.0
1995-10-25,2.511031858174313,2.543934961579983,2.4677382054471697,2.4677382054471697,6398000.0
1995-10-26,2.489385550236592,2.5006418296228623,2.435701337007995,2.5006418296228623,8108000.0
1995-10-27,2.4573481270835837,2.5439354491325807,2.4573481270835837,2.5439354491325807,6590400.0
1995-10-30,2.5655828505728238,2.5759734041979208,2.511032898209738,2.5655828505728238,2683600.0
1995-10-31,2.630522405791755,2.630522405791755,2.575972473145057,2.597619300650478,11345600.0
1995-11-01,2.6088755782863347,2.6192661281558984,2.587228750780913,2.597619300650478,4271600.0
1995-11-02,2.597620139333248,2.6625606428165787,2.575973304838804,2.65217008959226,5637200.0
1995-11-03,2.652170241130736,2.662560794948745,2.640913959217454,2.662560794948745,2992400.0
1995-11-06,2.662559321953252,2.695462421394993,2.6521687738835573,2.6738155976392752,3527600.0
1995-11-07,2.6625606428165787,2.673816924086704,2.640913808322135,2.65217008959226,1771600.0
1995-11-08,2.65217008959226,2.6625606428165787,2.640913808322135,2.65217008959226,3174800.0
1995-11-09,2.6409132957092663,2.6409132957092663,2.6088759142091,2.619266465416567,2120400.0
1995-11-10,2.5976212154754186,2.640914902400009,2.5976212154754186,2.6305243448710915,944000.0
1995-11-13,2.6305232550978155,2.673816924086704,2.6192669738276906,2.65217008959226,1026400.0
1995-11-14,2.640913959217454,2.673817076862026,2.640913959217454,2.662560794948745,829200.0
1995-11-15,2.640913959217454,2.662560794948745,2.640913959217454,2.662560794948745,1299200.0
1995-11-16,2.662559321953252,2.695462421394993,2.662559321953252,2.6738155976392752,2927600.0
1995-11-17,2.684206145708969,2.695462421394993,2.662559321953252,2.6738155976392752,924000.0
1995-11-20,2.6738155976392752,2.705852969464687,2.662559321953252,2.6738155976392752,498800.0
1995-11-21,2.6738176403811225,2.684208196388989,2.6521708000876627,2.684208196388989,1452400.0
1995-11-22,2.6842080487043165,2.727501726909225,2.6842080487043165,2.7058548878067707,1659600.0
1995-11-23,2.695464332370592,2.727501726909225,2.695464332370592,2.7058548878067707,2703200.0
1995-11-24,2.7058548878067707,2.727501726909225,2.695464332370592,2.7058548878067707,2759600.0
1995-11-27,2.705852941578974,2.7274997651116064,2.705852941578974,2.7171092171489937,6212000.0
1995-11-28,2.7171092171489937,2.7274997651116064,2.695462393616362,2.7171092171489937,1910000.0
1995-11-29,2.705852941578974,2.7274997651116064,2.695462393616362,2.7171092171489937,890400.0
1995-11-30,2.7058548878067707,2.727501726909225,2.7058548878067707,2.7058548878067707,2521600.0
1995-12-01,2.7058538425563623,2.7604037833553257,2.6954632911339726,2.7604037833553257,729200.0
1995-12-04,2.76040334641076,2.825343993504862,2.76040334641076,2.8036971661908905,1926400.0
1995-12-05,2.792441165518166,2.82534444072889,2.7491475040372646,2.7604037833553257,3432400.0
1995-12-06,2.770795523473226,2.803698812799749,2.770795523473226,2.792442363500361,1651600.0
1995-12-07,2.782050948121414,2.803697780175851,2.760403950914756,2.782050948121414,2378000.0
1995-12-08,2.803697780175851,2.803697780175851,2.770794502967864,2.782050948121414,1643200.0
1995-12-11,2.7820508365078105,2.7820508365078105,2.749147560619875,2.749147560619875,4118800.0
1995-12-12,2.727499793220405,2.727499793220405,2.6521687738835573,2.6738155976392752,2708800.0
1995-12-13,2.684208196388989,2.6954644806745818,2.6625613560955284,2.684208196388989,1096000.0
1995-12-14,2.6954644806745818,2.717111320968042,2.684208196388989,2.684208196388989,1984000.0
1995-12-15,2.684206145708969,2.695462421394993,2.662559321953252,2.6738155976392752,2695600.0
1995-12-18,2.6738164050871966,2.6738164050871966,2.619266465416567,2.619266465416567,1229600.0
1995-12-19,2.640913959217454,2.673817076862026,2.619267123486164,2.662560794948745,1841200.0
1995-12-20,2.684206145708969,2.705852969464687,2.6738155976392752,2.6738155976392752,4115200.0
1995-12-21,2.6842076306800364,2.6842076306800364,2.662560794948745,2.662560794948745,1246800.0
1995-12-22,2.662561295296719,2.6954644191244377,2.662561295296719,2.6954644191244377,2021600.0
1995-12-27,2.6954644191244377,2.705854974895039,2.673817579325278,2.6954644191244377,439200.0
1995-12-28,2.6954644191244377,2.6954644191244377,2.673817579325278,2.6954644191244377,1312000.0
1995-12-29,2.6954644191244377,2.6954644191244377,2.6842081350958784,2.6954644191244377,3104400.0
1996-01-02,2.6842080762041074,2.749148594176788,2.6738175206614767,2.738758038634157,1953200.0
1996-01-03,2.7387569526148745,2.7604037833553257,2.7387569526148745,2.7604037833553257,1255200.0
1996-01-04,2.760403950914756,2.7924413350223003,2.760403950914756,2.782050948121414,8866400.0
1996-01-05,2.770794502967864,2.7924413350223003,2.760403950914756,2.782050948121414,2405200.0
1996-01-08,2.7820507792479883,2.792441165518166,2.7604037833553257,2.7604037833553257,2337200.0
1996-01-09,2.7707954335010148,2.7820518824348874,2.727501754852561,2.738758038634157,2944400.0
1996-01-10,2.7171112589235986,2.7275018146941994,2.6842081350958784,2.6954644191244377,5452800.0
1996-01-11,2.7171092171489937,2.7274997651116064,2.6842061180463417,2.7171092171489937,3691200.0
1996-01-12,2.7171111714730456,2.727501726909225,2.695464332370592,2.7058548878067707,1534400.0
1996-01-15,2.7274997651116064,2.7274997651116064,2.705852941578974,2.7171092171489937,3328000.0
1996-01-16,2.7275008388589908,2.782050948121414,2.7275008388589908,2.782050948121414,2720800.0
1996-01-17,2.782050948121414,2.803697780175851,2.782050948121414,2.782050948121414,3551200.0
1996-01-18,2.803699454940067,2.835736693032539,2.792443003062577,2.835736693032539,3134400.0
1996-01-19,2.835736693032539,2.835736693032539,2.814089848047558,2.835736693032539,5751200.0
1996-01-22,2.830490247512069,2.840979926178144,2.7972725426984804,2.808636555772237,3427200.0
1996-01-23,2.8086356119493856,2.8086356119493856,2.775417918298376,2.775417918298376,1920000.0
1996-01-24,2.7972732040407338,2.819126900947302,2.7867833561641717,2.819126900947302,2220000.0
1996-01-25,2.808636555772237,2.819126234438312,2.7972725426984804,2.808636555772237,4748000.0
1996-01-26,2.7972728651062013,2.8523442680070348,2.786783018500653,2.830490573748393,4822000.0
1996-01-29,2.852344675644728,2.874198373026552,2.840980659637111,2.874198373026552,4901600.0
1996-01-30,2.8741986443461203,2.9179060432356736,2.8741986443461203,2.906542026155313,4751600.0
1996-01-31,2.906541360943922,2.906541360943922,2.8741979865370606,2.896051680980248,2297200.0
1996-02-01,2.884686816451411,2.928394192458251,2.884686816451411,2.917904515585637,1159600.0
1996-02-02,2.9179057677902,2.9179057677902,2.862834357018935,2.874198373026552,3354400.0
1996-02-05,2.862834618299793,2.862834618299793,2.8191272195471244,2.8409809189234583,3368000.0
1996-02-06,2.840980253623486,2.8523442680070348,2.819126559364844,2.830490573748393,2248000.0
1996-02-07,2.840979825886338,2.862833516854694,2.8086364566222106,2.862833516854694,8488000.0
1996-02-08,2.852343881702089,2.874197573000994,2.852343881702089,2.852343881702089,2526000.0
1996-02-09,2.8409798688576164,2.874197573000994,2.8409798688576164,2.852343881702089,8639200.0
1996-02-12,2.862834357018935,2.874198373026552,2.852344675644728,2.874198373026552,3174800.0
1996-02-13,2.862833136741659,2.884686824808389,2.852343459838657,2.884686824808389,3142800.0
1996-02-14,2.874197573000994,2.874197573000994,2.8409798688576164,2.852343881702089,2725200.0
1996-02-15,2.840981233256318,2.840981233256318,2.7972738296677595,2.7972738296677595,1707600.0
1996-02-16,2.8191275314620388,2.8191275314620388,2.7972738296677595,2.7972738296677595,3419600.0
1996-02-19,2.7972717446811703,2.7972717446811703,2.7212208457612794,2.753564373670528,3245600.0
1996-02-20,2.709857905925003,2.73171159871472,2.677514367234825,2.6880042131352853,4910400.0
1996-02-21,2.6880038041022,2.709857493566445,2.6775139597979773,2.699367649262223,4710800.0
1996-02-22,2.721221929159052,2.731711775739291,2.688004387327462,2.731711775739291,3078800.0
1996-02-23,2.7535649654242467,2.775418655626026,2.699367740362446,2.721221430564226,1986800.0
1996-02-26,2.709857585020687,2.721221430564226,2.688003894818907,2.721221430564226,1158400.0
1996-02-27,2.7098583764420967,2.7430759218886887,2.699368528720268,2.7430759218886887,2564000.0
1996-02-28,2.764928756494078,2.7867824462653035,2.7430750667228527,2.764928756494078,1942800.0
1996-02-29,2.7535657696105176,2.775419466194728,2.731712073026308,2.7430759218886887,2933600.0
1996-03-01,2.77542012787348,2.7972738296677595,2.7535664260792005,2.7972738296677595,4905600.0
1996-03-04,2.79727269063518,2.840980076426354,2.79727269063518,2.8296160627516,1832800.0
1996-03-05,2.8086372198012146,2.830490916707784,2.7972732040407338,2.819126900947302,1695600.0
1996-03-06,2.819126900947302,2.84098059785387,2.8086372198012146,2.819126900947302,7810400.0
1996-03-07,2.8296172149542054,2.8296172149542054,2.78590997809616,2.7972738296677595,2087600.0
1996-03-08,2.709857872599475,2.7859087959338225,2.698494025849969,2.7422014108918957,12498800.0
1996-03-11,2.7098570026598834,2.7640542160744523,2.7098570026598834,2.753564373670528,5566000.0
1996-03-12,2.7422014108918957,2.7422014108918957,2.709857872599475,2.7422014108918957,4705200.0
1996-03-13,2.753564373670528,2.764928216771923,2.7317106881652053,2.753564373670528,2366000.0
1996-03-14,2.7422015856682496,2.785908973495901,2.7422015856682496,2.785908973495901,1738400.0
1996-03-15,2.7649280764269046,2.786781760822955,2.7649280764269046,2.775417918298376,2521200.0
1996-03-18,2.775417918298376,2.797271602694426,2.775417918298376,2.775417918298376,2645200.0
1996-03-19,2.775419127055865,2.797272820969691,2.775419127055865,2.785908973495901,5098000.0
1996-03-20,2.7859077601698474,2.797271602694426,2.775417918298376,2.775417918298376,1278000.0
1996-03-21,2.775419276955601,2.7859091239621905,2.753565581861462,2.7640554288680512,3633600.0
1996-03-22,2.753564233902326,2.775417918298376,2.753564233902326,2.775417918298376,1811600.0
1996-03-25,2.7649280764269046,2.786781760822955,2.7649280764269046,2.775417918298376,599200.0
1996-03-26,2.775418600945651,2.775418600945651,2.753564911174426,2.764928756494078,4820000.0
1996-03-27,2.753564373670528,2.764928216771923,2.7430745312666014,2.753564373670528,2292400.0
1996-03-28,2.753564911174426,2.764928756494078,2.7430750667228527,2.764928756494078,6937600.0
1996-03-29,2.775419127055865,2.785908973495901,2.764055279582075,2.785908973495901,4241200.0
1996-04-01,2.7867833561641717,2.819126900947302,2.7867833561641717,2.819126900947302,3240000.0
1996-04-02,2.819126134917982,2.862833516854694,2.819126134917982,2.862833516854694,5290000.0
1996-04-03,2.862833516854694,2.8733231951504643,2.851469504182108,2.862833516854694,5629200.0
1996-04-04,2.862834357018935,2.874198373026552,2.852344675644728,2.874198373026552,2640400.0
1996-04-08,2.8191272195471244,2.8523449359682287,2.808637537215561,2.8409809189234583,7273200.0
1996-04-09,2.8514706012550217,2.8514706012550217,2.8191272195471244,2.8409809189234583,2282800.0
1996-04-10,2.8296172149542054,2.8296172149542054,2.78590997809616,2.7972738296677595,8540800.0
1996-04-11,2.807763513159926,2.8191275314620388,2.78590997809616,2.7972738296677595,2806800.0
1996-04-12,2.7972732040407338,2.819126900947302,2.7972732040407338,2.819126900947302,2518400.0
1996-04-15,2.8147563230162973,2.8366100206585654,2.801643971046553,2.8366100206585654,1169200.0
1996-04-16,2.83223957255732,2.8409809189234583,2.823497892730193,2.8409809189234583,407200.0
1996-04-17,2.8366099140148213,2.840980586686765,2.823497562538042,2.823497562538041,2782800.0
1996-04-18,2.827868341525081,2.8366100206585654,2.82349766868882,2.8366100206585654,1424800.0
1996-04-19,2.8366113639659924,2.880318779948639,2.832240689059952,2.875948105042599,4665600.0
1996-04-22,2.8921595166450227,2.8921595166450227,2.879013203294055,2.8833955306274683,2272800.0
1996-04-23,2.870249170076238,2.88339548321102,2.848338871068022,2.861485184202805,1070800.0
1996-04-24,2.857103133663732,2.865867454710657,2.8395751602192068,2.8527211403026005,2947200.0
1996-04-25,2.8527202236030766,2.857102215556089,2.8439562396970524,2.857102215556089,1199200.0
1996-04-26,2.857105009419378,2.8790153249343278,2.857105009419378,2.865869336220287,1010400.0
1996-04-29,2.857103133663732,2.865867454710657,2.848339146941469,2.8527211403026005,1682800.0
1996-04-30,2.852720110228928,2.852720110228928,2.8176638416734985,2.8264278252312205,5009600.0
1996-05-01,2.826427937560449,2.8658665337866687,2.817663953654425,2.857102215556089,3654400.0
1996-05-02,2.8483388816783446,2.857102867584425,2.826428582588512,2.8483388816783446,13661200.0
1996-05-03,2.8571028384533266,2.8571028384533266,2.8264285537701683,2.8439568597282427,3461600.0
1996-05-06,2.843958086446424,2.8483400812449227,2.835193762524652,2.835193762524652,2275600.0
1996-05-07,2.843958086446424,2.843958086446424,2.8176657833306558,2.835193762524652,5563600.0
1996-05-08,2.8351922742810776,2.839574601103987,2.8264282892844537,2.839574601103987,5581600.0
1996-05-09,2.83081054667853,2.8439568597282427,2.83081054667853,2.8439568597282427,2047200.0
1996-05-10,2.848339179895924,2.887777789251724,2.848339179895924,2.887777789251724,3844800.0
1996-05-13,2.883395645693291,2.9184519254871137,2.883395645693291,2.900923618427877,6447200.0
1996-05-14,2.909687739083868,2.940362023585241,2.909687739083868,2.935980030702848,6595600.0
1996-05-15,2.940361994430633,2.95789030011103,2.9272160159138023,2.931598008752746,3879600.0
1996-05-16,2.927215699857476,2.927215699857476,2.9053054037038257,2.9053054037038257,1320400.0
1996-05-17,2.9096874256539285,2.9140694180642943,2.9009231065086047,2.909687425653928,1790400.0
1996-05-21,2.9184519141189145,2.9228339072854923,2.90968792778576,2.9140699209523366,1654800.0
1996-05-22,2.9140694180642943,2.918451410474661,2.905305433243562,2.909687425653928,2719600.0
1996-05-23,2.9096879391198205,2.914069932303468,2.89654162524423,2.900923618427877,1142400.0
1996-05-24,2.8965411025510863,2.90530542166147,2.879012798654906,2.879012798654906,1808400.0
1996-05-27,2.8746300916183265,2.892158391156906,2.870248100314808,2.8921583911569058,650000.0
1996-05-28,2.8921591101581883,2.8965411025510863,2.8746308062620085,2.879012798654906,2369200.0
1996-05-29,2.874631441432919,2.9009237359243696,2.848339146941469,2.8527211403026005,7030400.0
1996-05-30,2.861485184202805,2.870249170076238,2.8439568781313054,2.861485184202805,3036000.0
1996-05-31,2.865869336220287,2.870251332458301,2.852723013181365,2.865869336220287,2346800.0
1996-06-03,2.857103133663732,2.865867454710657,2.8527211403026005,2.8527211403026005,2896000.0
1996-06-04,2.8571040708419204,2.8571040708419204,2.835193762524652,2.835193762524652,2242000.0
1996-06-05,2.8351913649258544,2.839573690343183,2.8220453916473387,2.830809373833016,2906400.0
1996-06-06,2.83519222436397,2.8439565435308847,2.808899935512408,2.8176642546793222,2127200.0
1996-06-07,2.786990463679416,2.81328276031018,2.778226476244059,2.795754618277119,3098800.0
1996-06-10,2.795754618277119,2.804518772874822,2.791372624559441,2.795754618277119,2619200.0
1996-06-11,2.808899446951467,2.808899446951467,2.7826071626730067,2.786989154331994,2440400.0
1996-06-12,2.79137157212185,2.8176640260018515,2.79137157212185,2.80451771548071,5180400.0
1996-06-13,2.80451771548071,2.808899707546236,2.79137157212185,2.80451771548071,2621200.0
1996-06-14,2.80451771548071,2.808899707546236,2.7957535641873763,2.80451771548071,3884000.0
1996-06-17,2.804518207640898,2.835192491807122,2.804518207640898,2.8220465133035786,759600.0
1996-06-18,2.8220453916473387,2.857101654714538,2.8176634005545,2.830809373833016,2280400.0
1996-06-19,2.835193762524652,2.8483400812449227,2.830811767726153,2.835193762524652,2787200.0
1996-06-20,2.8483400812449227,2.8527220760434213,2.830811767726153,2.835193762524652,1375200.0
1996-06-21,2.835193762524652,2.8483400812449227,2.835193762524652,2.835193762524652,3104000.0
1996-06-24,2.848341016943352,2.8790153249343278,2.8395770244673253,2.865869336220287,3694000.0
1996-06-25,2.870251332458301,2.874633328696313,2.852723013181365,2.865869336220287,5095600.0
1996-06-26,2.8614873399822742,2.874633328696313,2.857105009419378,2.865869336220287,6022800.0
1996-06-27,2.861485184202805,2.874631163012955,2.8571028569414567,2.861485184202805,9594400.0
1996-06-28,2.874630510021868,2.883394828229061,2.8702485180805484,2.8702485180805484,1415600.0
1996-07-02,2.892158391156906,2.896540382460424,2.8790120829218444,2.8921583911569058,1470000.0
1996-07-03,2.892159404553007,2.931598008752746,2.892159404553007,2.931598008752746,3724000.0
1996-07-04,2.9315980668015267,2.94036205265295,2.927216073875815,2.94036205265295,2868400.0
1996-07-05,2.914069742382277,2.944744026993293,2.914069742382277,2.922833728178388,4823600.0
1996-07-08,2.892159632060584,2.9096879391198205,2.892159632060584,2.900923618427877,3496400.0
1996-07-09,2.9096877678483386,2.949126372829003,2.9096877678483386,2.94036205265295,2045600.0
1996-07-10,2.9359815142183736,2.9622738191225344,2.9359815142183736,2.9622738191225344,4194400.0
1996-07-11,2.957889491050396,2.971035800295988,2.957889491050396,2.9666534743311037,3141200.0
1996-07-12,2.9578918240259737,2.971038143640452,2.9578918240259737,2.9622738191225344,4886000.0
1996-07-15,2.979800628176025,2.979800628176025,2.931598037820456,2.935980030702848,5484000.0
1996-07-16,2.935980059727238,2.9535083657547148,2.9009234476722847,2.94036205265295,5096000.0
1996-07-17,2.957890822138021,2.962272815750326,2.927216532527204,2.953508828525717,2584800.0
1996-07-18,2.971036315502311,3.0017105966285333,2.962271996377255,3.0017105966285333,3170400.0
1996-07-19,3.0060931665247472,3.041149781110466,3.0060931665247472,3.0323854603017084,2060400.0
1996-07-22,3.0536292303850474,3.0536292303850474,3.0182246984539622,3.031501482338779,1785200.0
1996-07-23,3.0226491720943938,3.0315001323142283,2.9739678779578385,2.9783936957102446,1516400.0
1996-07-24,2.965116330858285,2.965116330858285,2.938563117811919,2.956265372390304,1526400.0
1996-07-25,2.951839555513891,2.965116330858285,2.951839555513891,2.956265372390304,931200.0
1996-07-26,2.9606908516242947,2.9606908516242947,2.951839555513891,2.956265372390304,1222800.0
1996-07-29,2.942988808639322,2.9562655849382824,2.9341378495349795,2.938563329087151,522000.0
1996-07-30,2.947414942424111,2.947414942424111,2.938563981355136,2.947414942424111,1341200.0
1996-07-31,2.9429900824522446,2.956266864497788,2.9429900824522446,2.9429900824522446,1174800.0
1996-08-01,2.9429894819357347,2.973968183530682,2.938564001371103,2.965117222401418,6318400.0
1996-08-02,2.978395290783868,2.9916717382237934,2.9739694706612223,2.9872462557438184,1485600.0
1996-08-06,2.9960952894902904,3.013797545642398,2.987244330235463,3.013797545642398,1367200.0
1996-08-07,3.018223666868993,3.0270749656478397,3.018223666868993,3.0270749656478397,1600000.0
1996-08-08,3.027074436026288,3.0403508754079045,3.027074436026288,3.0359253956140324,1365200.0
1996-08-09,3.0492024892043155,3.0624789299642834,3.04035119105517,3.0447770089509927,2564000.0
1996-08-12,3.0536281489396457,3.0536281489396457,3.040351369756813,3.0536281489396457,892400.0
1996-08-13,3.05362858680257,3.0669053678891736,3.018224062333339,3.018224062333339,1322800.0
1996-08-14,3.0093735592376176,3.027075824173422,3.000522595591026,3.022650342350126,689200.0
1996-08-15,3.0182245228842093,3.027075824173422,3.0093735592376176,3.022650342350126,1336000.0
1996-08-16,3.031501482338779,3.04035244650023,3.022650518177328,3.031501482338779,1026000.0
1996-08-19,3.0359253956140315,3.0447766928442417,3.03149991582016,3.0359253956140324,1164000.0
1996-08-20,3.0447771879127705,3.058053629453084,3.040351369756813,3.0536281489396457,2423200.0
1996-08-21,3.05805448915706,3.0624799709146227,3.049203525641933,3.049203525641933,1896400.0
1996-08-22,3.053628001959394,3.0624789625602458,3.044777041358542,3.05805348225982,1563200.0
1996-08-23,3.0536290652067253,3.0978845589053736,3.0536290652067253,3.0978845589053736,3416000.0
1996-08-26,3.0978834439397973,3.1111602223279675,3.0846066655516267,3.0846066655516267,2351200.0
1996-08-27,3.093457362876815,3.093457362876815,3.062478331868696,3.0669041489001665,1161600.0
1996-08-28,3.071329809239053,3.080180768538586,3.0669043295892866,3.0757552888888195,2870000.0
1996-08-29,3.089032519647809,3.089032519647809,3.053628001959394,3.05805348225982,689200.0
1996-08-30,3.0580525087949777,3.0624779876866475,3.040350255585899,3.040350255585899,967600.0
1996-09-03,3.0137992163732363,3.031501482338779,3.009373734292511,3.031501482338779,612800.0
1996-09-04,3.031500230548525,3.0447770089509927,3.027074750295202,3.0447770089509927,2490800.0
1996-09-05,3.040351407352321,3.0492027061311675,3.0270749656478397,3.0270749656478397,1512400.0
1996-09-06,3.0359265358976075,3.0669055813752664,3.0359265358976075,3.062479762276606,1208000.0
1996-09-09,3.053628001959394,3.0669047805031755,3.053628001959394,3.05805348225982,1240800.0
1996-09-10,3.0624789266663424,3.0934579636912405,3.0624789266663424,3.0846066655516267,1721200.0
1996-09-11,3.084605825946451,3.1244358126270573,3.084605825946451,3.111159375495127,5295600.0
1996-09-12,3.12001180014307,3.208522773196774,3.12001180014307,3.2040972920726025,8538400.0
1996-09-13,3.2350757193429605,3.292607981936678,3.2306502385994142,3.2926079819366776,6833600.0
1996-09-16,3.2926068241511706,3.3324368121226704,3.2926068241511706,3.310309078543217,1846000.0
1996-09-17,3.3014590123910783,3.3412890152001182,3.2926080507190902,3.3412890152001182,2224400.0
1996-09-18,3.328012165437463,3.3634166866699515,3.328012165437463,3.354565725183099,5916000.0
1996-09-19,3.354566080312693,3.3855447864387638,3.350140261458192,3.372268005160405,4794800.0
1996-09-20,3.363417042736549,3.3855447864387638,3.363417042736549,3.372268005160405,4197600.0
1996-09-23,3.363417042736549,3.372268005160405,3.332438336610479,3.372268005160405,2710400.0
1996-09-24,3.358992369302424,3.4076733496256884,3.358992369302424,3.3943965651545,4661600.0
1996-09-25,3.394396438788637,3.513886481653015,3.394396438788637,3.513886481653015,4542400.0
1996-09-26,3.5183109469675284,3.575843210717097,3.46077868321796,3.465204501692961,10859200.0
1996-09-27,3.465204075688155,3.4696295559765526,3.412097299299877,3.434225038384367,5241600.0
1996-09-30,3.42979955809597,3.447501816892062,3.420948597519175,3.434225038384367,3556000.0
1996-10-01,3.4342242038073194,3.5138841802097063,3.4297987245943924,3.5006074049285014,2444400.0
1996-10-02,3.518309971906147,3.59354413813521,3.518309971906147,3.5935441381352096,9050800.0
1996-10-03,3.57141684023531,3.5935445786200204,3.57141684023531,3.5802681381746897,4508400.0
1996-10-04,3.615671741015283,3.62452303754462,3.584693047268701,3.62009755810117,7550400.0
1996-10-07,3.620099347411408,3.6687803206358174,3.620099347411408,3.655503538100705,3425200.0
1996-10-08,3.651077606537661,3.655503087623134,3.597971158226867,3.611247601483284,5097600.0
1996-10-09,3.615672482386485,3.633374741432457,3.606821521684752,3.633374741432457,4281200.0
1996-10-10,3.6289497151598415,3.6333751960644536,3.6112474538988457,3.6156729348034577,2902800.0
1996-10-11,3.637801217943259,3.6909080096237137,3.637801217943259,3.686482528060992,4064400.0
1996-10-15,3.761714709253476,3.761714709253476,3.659926999710825,3.7218847212740727,5208000.0
1996-10-16,3.739587497710226,3.770566193995218,3.6953320243645433,3.757289754576993,3276000.0
1996-10-17,3.752865797341752,3.788269987796611,3.752865797341752,3.779419024593548,4803200.0
1996-10-18,3.792692595409056,3.819246140181972,3.779416160664945,3.8059693677955138,2209600.0
1996-10-21,3.80596986815935,3.828097599950974,3.7617144045761015,3.823672121121128,1778400.0
1996-10-22,3.836164039558021,3.885231185953277,3.827242863966531,3.845085215149509,2835600.0
1996-10-23,3.8361635567977697,3.845084731266577,3.818320867539164,3.840624144032173,4880000.0
1996-10-24,3.82724290787606,3.84508525926374,3.809400216167341,3.818321391861181,3212000.0
1996-10-25,3.8138597992351,3.836163072914837,3.8093992125633434,3.836163072914837,3554800.0
1996-10-28,3.831702969563366,3.862927420525184,3.831702969563366,3.840624144032173,3281600.0
1996-10-29,3.849547241663997,3.8673895979379633,3.80940125940531,3.854007830732488,3872000.0
1996-10-30,3.88076946540776,3.934297183974664,3.862926779111812,3.8986121517037056,14489200.0
1996-10-31,3.89861184721985,3.9610610742178745,3.8629264774150047,3.952139561606209,5362000.0
1996-11-01,3.9699840272172233,4.0056694130285,3.9521413343115857,3.9922873082690056,3440000.0
1996-11-04,4.005669175618445,4.117185574267944,4.005669175618445,4.072579014808144,5218000.0
1996-11-05,4.193016584509123,4.255465835746871,4.117185569641098,4.197477172385882,10014800.0
1996-11-06,4.206397864642593,4.366981379003119,4.20193693731846,4.353599277672669,8574400.0
1996-11-07,4.282227321880855,4.317912685691535,4.25546346918327,4.27330615108861,10889600.0
1996-11-08,4.273307034643822,4.31345265183034,4.20193629226574,4.219778977860261,4091200.0
1996-11-11,4.20193629226574,4.219778977860261,4.152869162121501,4.219778977860261,2486800.0
1996-11-12,4.215319347368205,4.2376226243384085,4.103802962517195,4.103802962517195,12075200.0
1996-11-13,4.059195909864807,4.068117083428434,3.925376264484647,4.019049948186568,9170400.0
1996-11-14,3.974442753300486,4.121644475405316,3.969982167244167,4.108262376915458,6359200.0
1996-11-15,4.117185550193673,4.224241020014379,4.117185550193673,4.188555976847823,8283600.0
1996-11-18,4.179631850272614,4.193013945802441,4.170710680133279,4.184092775663107,5798400.0
1996-11-19,4.175172657112955,4.251003989861086,4.175172657112955,4.215318616765384,3894400.0
1996-11-20,4.22423978987884,4.251003989861086,4.201936516774261,4.215318616765384,3964800.0
1996-11-21,4.193016903955568,4.2108595971429965,4.130567647960102,4.139489164714349,5035600.0
1996-11-22,4.139487225882693,4.179632841349878,4.139487225882693,4.161790496840421,4962400.0
1996-11-25,4.166252570824184,4.358060565366769,4.166252570824184,4.3491393899261,4170800.0
1996-11-26,4.371441327537328,4.447272316478482,4.371441327537328,4.4115872853442015,5053600.0
1996-11-27,4.3982068122365225,4.469577241215732,4.3982068122365225,4.447273960889663,4685200.0
1996-11-28,4.460653045786979,4.558787276665965,4.460653045786979,4.496338406281603,2168000.0
1996-11-29,4.5052626258658615,4.514183801867869,4.416049504561587,4.447273960889663,2960000.0
1996-12-02,4.353600395877276,4.40712847462657,4.31345442189557,4.371443088793707,6601600.0
1996-12-03,4.371442595197703,4.416049152291556,4.362521419907341,4.362521419907341,5560400.0
1996-12-04,4.380363545156423,4.380363545156423,4.259925983326892,4.291150435557954,4699200.0
1996-12-05,4.282227008479088,4.282227008479088,4.099340298056126,4.184092775663107,7107200.0
1996-12-06,4.059195705033333,4.22423978987884,4.014589158824176,4.215318616765384,4784400.0
1996-12-09,4.2733074737625865,4.331295782502418,4.259925373111341,4.317914022172129,1808800.0
1996-12-10,4.326836038103848,4.402667049034991,4.326836038103848,4.362521419907341,2229600.0
1996-12-11,4.193015715898589,4.335756540311429,4.193015715898589,4.25992554115229,5497600.0
1996-12-12,4.304533310975663,4.304533310975663,4.135028236176692,4.139489164714349,6085600.0
1996-12-13,4.139487566543741,4.193015285119015,4.10380219394627,4.121644880245006,3482000.0
1996-12-16,4.1216454036997465,4.130566577821648,4.081499439509231,4.099342128074013,1202400.0
1996-12-17,4.059195988984838,4.090420437387105,4.036892714320086,4.081499263649589,4349600.0
1996-12-18,4.081499983785299,4.1038032623852185,4.05919670518538,4.085960571441079,3480000.0
1996-12-19,4.161790850709017,4.255464528632175,4.103802205159905,4.2376218422846845,7152400.0
1996-12-20,4.282228023883789,4.282228023883789,4.161790496840421,4.161790496840421,3354800.0
1996-12-23,4.179633458730611,4.228700934342178,4.112723635974064,4.135026910226245,1295600.0
1996-12-24,4.148411960193767,4.184097360495956,4.148411960193767,4.175175840259809,1226000.0
1996-12-27,4.193015694561064,4.251004345614232,4.184094520701023,4.251004345614232,976800.0
1996-12-30,4.268847258750584,4.344678607888795,4.264386671229751,4.322375329963618,1970000.0
1996-12-31,4.308993125541849,4.349139092925361,4.282229260726509,4.291150435557954,2343600.0
1997-01-02,4.282228223976229,4.300070909640314,4.193015135976723,4.295610323304524,1924800.0
1997-01-03,4.300070439446387,4.349137564416654,4.300070439446387,4.335755466551633,1062400.0
1997-01-06,4.326835415332743,4.407127342673494,4.326835415332743,4.353599277672669,2012800.0
1997-01-07,4.33575575680578,4.384823225381719,4.300070727311624,4.384823225381719,1931200.0
1997-01-08,4.411589254104153,4.424971019131042,4.3937465604138914,4.398207148756188,2186000.0
1997-01-09,4.402665186702852,4.402665186702852,4.380361917590231,4.380361917590231,1523200.0
1997-01-10,4.3491393899261,4.389285360051162,4.326836111003403,4.3491393899261,3055600.0
1997-01-13,4.371443088793707,4.39374636985898,4.362521912496021,4.371443088793707,4035600.0
1997-01-14,4.416047284298775,4.424968455815471,4.371440746073534,4.380361917590231,3053200.0
1997-01-15,4.380364606024262,4.429432100443739,4.371443429032222,4.407128817642554,2746000.0
1997-01-16,4.433893248184166,4.496342515968391,4.420511140687142,4.487420997529998,3049200.0
1997-01-17,4.500801258363548,4.558789572975604,4.496340671135082,4.540947224061735,2108400.0
1997-01-20,4.527565894323236,4.536487070301858,4.514183790034256,4.5231053063339255,4878400.0
1997-01-21,4.505262476142538,4.518644580021872,4.442813225240712,4.474038020852144,3269600.0
1997-01-22,4.474039230354105,4.487420997529998,4.433893248184166,4.487420997529998,5106400.0
1997-01-23,4.51168398262731,4.534152528016048,4.457759267988658,4.47124053235902,12298400.0
1997-01-24,4.475733252665785,4.502695433020338,4.47123961308048,4.489214514264424,4709200.0
1997-01-27,4.484724823134507,4.507193383685596,4.475737193208256,4.480230836749869,1761600.0
1997-01-28,4.516176694618977,4.525163973789588,4.466745973495176,4.489214514264424,3759600.0
1997-01-29,4.480230346333504,4.489217975275949,4.466749417184319,4.484724332226221,2763200.0
1997-01-30,4.489217975275949,4.493711618325675,4.466749417184319,4.484724332226221,3816800.0
1997-01-31,4.48921529176888,4.498202572496032,4.471240387471794,4.4757340278353706,1975200.0
1997-02-03,4.471243130275492,4.556623720929752,4.471243130275492,4.552130077809633,3302800.0
1997-02-04,4.5835831742114905,4.633013904580507,4.565608269665634,4.6195329833032055,4334800.0
1997-02-05,4.62852026415474,4.67345735409799,4.547633365119775,4.6195329833032055,6426800.0
1997-02-06,4.583585019492396,4.610547215744355,4.561116465475277,4.583585019492396,2653600.0
1997-02-07,4.6105481300683175,4.709409993054828,4.588079571595428,4.709409993054828,6898800.0
1997-02-10,4.722888831754247,4.808269384724465,4.718395190617466,4.785800836197715,3140000.0
1997-02-11,4.785802585708984,4.970044682411816,4.785802585708984,4.92960121171047,7225600.0
1997-02-12,4.934093995853794,4.961056188808258,4.866688342046189,4.871181983731453,4627600.0
1997-02-13,4.893650752966535,4.93858785750646,4.871182200696571,4.916119305236497,4151200.0
1997-02-14,4.925104666874027,4.943079570243465,4.884661220003482,4.898142483241252,2684000.0
1997-02-17,4.871180299608477,4.916117386610691,4.857699036370707,4.898142483241252,662800.0
1997-02-18,4.898142246567099,4.943079331397989,4.89364860665256,4.943079331397989,3714400.0
1997-02-19,4.943079501473442,4.965548044661958,4.929598238423228,4.9565607645236565,2441600.0
1997-02-20,4.947574233247412,4.956561858211635,4.830737851455202,4.844219117480119,1831200.0
1997-02-21,4.835231369249883,4.871181182504624,4.835231369249883,4.866687541558488,2134000.0
1997-02-24,4.853208855281155,4.911627247157854,4.835233939100401,4.907133260980409,2754400.0
1997-02-25,4.943079615623398,5.023966510107069,4.929598352261862,5.023966510107069,3241200.0
1997-02-26,4.988019262367271,5.068906198353647,4.965550707131382,5.068906198353647,2626800.0
1997-02-27,5.050930579084362,5.055424220934391,4.970043654412253,5.005993474898279,5634400.0
1997-02-28,4.9565607645236565,4.961054404592807,4.920610958284927,4.9565607645236565,3324800.0
1997-03-03,4.898144609065692,4.965550268823478,4.898144609065692,4.961056626741541,1758800.0
1997-03-04,4.970040977637812,5.023965679323978,4.970040977637812,5.001497139332087,2937600.0
1997-03-05,5.01048704194401,5.185741814221842,5.01048704194401,5.185741814221842,4569600.0
1997-03-06,5.194730660600259,5.365491842467921,5.194730660600259,5.320554725433588,9971600.0
1997-03-07,5.302577341773188,5.459857178181714,5.302577341773188,5.4463759122095645,6295600.0
1997-03-10,5.437388969804205,5.590175174714383,5.419414061666033,5.576693907900039,6781200.0
1997-03-11,5.58568213912227,5.662075078440259,5.450870827730836,5.450870827730836,17438800.0
1997-03-12,5.4373887640487295,5.4373887640487295,5.329539662143657,5.338527287294072,4060800.0
1997-03-13,5.266628537722334,5.325046911014079,5.217197791083189,5.284603448184632,6826400.0
1997-03-14,5.293591074837233,5.3385281795715285,5.262134895817485,5.284603448184632,4096800.0
1997-03-17,5.212700594100892,5.248650390507619,5.154282260650625,5.22618185346408,3337200.0
1997-03-18,5.217198555180766,5.230679825712648,5.122830689986448,5.131817975112402,3626000.0
1997-03-19,5.122829781921504,5.122829781921504,5.037449216987566,5.041942858754007,7124400.0
1997-03-20,5.037447430625836,5.0509286939873705,4.970041799503698,5.023966510107069,3913200.0
1997-03-21,5.023967777025232,5.15428508911656,5.014980151570167,5.136310523892139,4537600.0
1997-03-24,5.17226174297416,5.302579441894395,5.17226174297416,5.262135970802878,2848000.0
1997-03-25,5.284603645807385,5.374477858636909,5.284603645807385,5.311565841087659,5833600.0
1997-03-26,5.325046671453914,5.325046671453914,5.212703914672186,5.22169119807757,1840000.0
1997-03-27,5.023966580418536,5.257639301108469,4.965548228824665,4.965548228824665,3557600.0
1997-03-31,4.974536888169391,4.9925117969378086,4.781307561726801,4.826244662226409,3550800.0
1997-04-01,4.898144339795458,4.898144339795458,4.781307937873503,4.862194519430443,5610000.0
1997-04-02,4.880169247978245,4.880169247978245,4.781307759918316,4.853207055129436,3812400.0
1997-04-03,4.862194519430443,4.920612891812868,4.830738683743228,4.862194519430443,5971600.0
1997-04-04,4.830740064378231,4.871183538136973,4.826246421259036,4.848714979698005,5678400.0
1997-04-07,4.889158184982303,4.92510767080479,4.880170556394449,4.893651827854741,6622800.0
1997-04-08,4.893650697960555,4.893650697960555,4.830738683743228,4.862194519430443,3936000.0
1997-04-09,4.889156983885222,4.889156983885222,4.812763702449049,4.812763702449049,2220800.0
1997-04-10,4.830738500765998,4.830738500765998,4.727383028263618,4.727383028263618,2015600.0
1997-04-11,4.610547215744355,4.642003397074078,4.5476351959278345,4.583585019492396,6802400.0
1997-04-14,4.583586279665522,4.597067552919394,4.529661872336077,4.570105006411651,2405600.0
1997-04-15,4.637507318759815,4.686938389560066,4.637507318759815,4.659975862635285,7705200.0
1997-04-16,4.637507337330942,4.78130622441546,4.624026416657339,4.767824960899084,11338400.0
1997-04-17,4.781308270248,4.794789196689841,4.754346074521401,4.763333358815961,6118400.0
1997-04-18,4.790296344064033,4.790296344064033,4.745359229498999,4.749852872386907,4098400.0
1997-04-21,4.763330965874447,4.776812228386662,4.736368783692763,4.74535606347241,8714800.0
1997-04-22,4.7743211253351205,4.833151760719078,4.75169401099704,4.833151760719078,6553200.0
1997-04-23,4.84220076029997,4.873878571094231,4.815048301724568,4.84220076029997,4044000.0
1997-04-24,4.887457860957546,4.891983215850386,4.819576501777579,4.860305386338048,5791600.0
1997-04-25,4.846726112518829,4.860302514437652,4.828624358381147,4.84220076029997,5544000.0
1997-04-28,4.833152113837272,4.864829938120074,4.805999298437853,4.855779229828528,1606400.0
1997-04-29,4.968911735661338,5.009640243038125,4.941758937060577,4.991538837653853,7752800.0
1997-04-30,4.973440046722815,5.054897455214217,4.959863639343056,5.054897455214217,4720800.0
1997-05-01,5.054899025156376,5.186136404624791,5.054899025156376,5.177085693735585,6370800.0
1997-05-02,5.213287830306213,5.321898065367263,5.213287830306213,5.303796301980019,14475200.0
1997-05-05,5.308320681626394,5.31737138843795,5.235913646084605,5.2856935693351685,5691200.0
1997-05-06,5.258543275552125,5.294746810653042,5.249492564408144,5.276645043102583,3361200.0
1997-05-07,5.267591468550927,5.299269285597626,5.249489710840395,5.258540417064506,8713200.0
1997-05-08,5.217812073447041,5.385252561194374,5.217812073447041,5.362625449592716,3079600.0
1997-05-09,5.367148518274661,5.407877370873423,5.367148518274661,5.3943009715864445,4388400.0
1997-05-12,5.389778039345302,5.448608668977666,5.389778039345302,5.430506910224452,7032800.0
1997-05-13,5.430503945902793,5.444080343872408,5.367147997481498,5.380724395451113,3008000.0
1997-05-14,5.412399676555075,5.435026765792565,5.376196540932281,5.385247238522484,3058800.0
1997-05-15,5.376202121469895,5.43503240739645,5.371676422715102,5.425981700411546,5909600.0
1997-05-16,5.425981431129821,5.439557490933422,5.362625449592716,5.362625449592716,2292000.0
1997-05-20,5.321895343297718,5.3852513101162405,5.25401402426264,5.376200605683127,4866800.0
1997-05-21,5.421455227958756,5.439556638192526,5.38977706952512,5.412404177579601,3356400.0
1997-05-22,5.425979121502003,5.439555175526808,5.3943009715864445,5.3943009715864445,2861200.0
1997-05-23,5.412405008509092,5.475760989840705,5.412405008509092,5.435032120037358,2955200.0
1997-05-26,5.453133829349794,5.602472902200401,5.453133829349794,5.584371144087855,2501200.0
1997-05-27,5.566268924871665,5.566268924871665,5.484811192744236,5.511964000294906,4305600.0
1997-05-28,5.521012964831905,5.5300636676529855,5.462182360708331,5.50291121392756,3213600.0
1997-05-29,5.507439553917426,5.516490606912189,5.407880387811615,5.407880387811615,3525200.0
1997-05-30,5.344522853416156,5.4440823360132375,5.317370392803231,5.412404177579601,4188800.0
1997-06-02,5.416931754134041,5.448609925573587,5.407881045301263,5.416931754134041,2447600.0
1997-06-03,5.41693036176228,5.448608525059249,5.407879655255902,5.435032120037358,3702400.0
1997-06-04,5.439558917404312,5.4757624435659125,5.421457499585927,5.453135326030516,1962000.0
1997-06-05,5.444083171806059,5.507438807875349,5.42598141353098,5.435032120037358,2847600.0
1997-06-06,5.430508845108449,5.475763085484353,5.416932434890697,5.466712375514153,3479200.0
1997-06-09,5.466710690703184,5.466710690703184,5.394303652207236,5.403354704650403,1613600.0
1997-06-10,5.42145646427439,5.448608931079195,5.394303652207236,5.403354704650403,2320800.0
1997-06-11,5.394303196293216,5.403354247971408,5.330947560857455,5.330947560857455,3235200.0
1997-06-12,5.376202655748844,5.466711115641839,5.362626248659945,5.457660062495116,1828800.0
1997-06-13,5.493862920650432,5.530066093075226,5.448608696172689,5.448608696172689,3867600.0
1997-06-16,5.480285968428743,5.493862372522467,5.466709909597316,5.484811321372551,1294000.0
1997-06-17,5.462186034939709,5.498389561101309,5.39883038205053,5.453135326030516,1830800.0
1997-06-18,5.448607794324274,5.475760255464203,5.430506038476897,5.4621838522631005,1532800.0
1997-06-19,5.475760487068873,5.561743572033982,5.471235134231192,5.511964000294906,1555600.0
1997-06-20,5.498387371547575,5.566268697122236,5.484810968327732,5.557217991817192,2126000.0
1997-06-23,5.566269598631096,5.638676288585213,5.557218891860206,5.611523823010211,3326800.0
1997-06-24,5.638677398489937,5.729185865063652,5.638677398489937,5.715609802235036,7897200.0
1997-06-25,5.756338352490452,5.756338352490452,5.692982701917091,5.711084119073822,6206000.0
1997-06-26,5.692980710464893,5.702031415877246,5.629624736791579,5.661302550997096,6118400.0
1997-06-27,5.656779768064798,5.720135770519611,5.602474820396351,5.688457596660986,5305200.0
1997-06-30,5.68392965979026,5.68392965979026,5.638675442203932,5.661302550997096,1192000.0
1997-07-02,5.729183668994311,5.914725885297242,5.692980503399401,5.869471669356904,4831200.0
1997-07-03,5.919250572909091,5.969029787633314,5.910199869370542,5.932826973479121,4780400.0
1997-07-04,5.928301276447638,5.932826973479121,5.892097771769029,5.932826973479121,4718000.0
1997-07-07,5.932827571783396,5.946403283198071,5.901149070417189,5.905674767905072,3548800.0
1997-07-08,5.8785245671257815,5.991660149176122,5.8785245671257815,5.946405916355985,2409200.0
1997-07-09,5.991656619229532,5.996182316055176,5.928301006816815,5.937351709943719,1970400.0
1997-07-10,5.928304499437848,5.9690330327660535,5.90567738302778,5.946405916355985,1189600.0
1997-07-11,5.955455291119528,5.996183810604376,5.94187888778306,5.973556701885115,1025200.0
1997-07-14,5.973555820371771,6.055013537845367,5.973555820371771,6.009759327084975,2266800.0
1997-07-15,6.050488733425693,6.050488733425693,5.932828182400266,5.973556701885115,1634800.0
1997-07-16,6.064066813243926,6.131948158168298,6.041439698269135,6.109321043193507,3120800.0
1997-07-17,6.131946962296173,6.186251889539998,6.118370557854063,6.159099771180393,4766400.0
1997-07-18,6.131947449009518,6.163625268205741,6.086693224293582,6.154574561367487,3328000.0
1997-07-21,6.1410000020246285,6.150050711583809,6.064067934984281,6.118372882864239,1894400.0
1997-07-22,6.153877442138965,6.2084975184489535,6.144774211842625,6.190291057856275,5836800.0
1997-07-23,6.222146787641165,6.226698745721822,6.172078721410399,6.1811819430404205,4508400.0
1997-07-24,6.172082782706322,6.181186010326363,6.108358800302531,6.162978860554531,2712400.0
1997-07-25,6.149323815153077,6.181185456232959,6.0855998384616266,6.1083582527374976,2733200.0
1997-07-28,6.090151856813461,6.126565458906089,6.090151856813461,6.090151856813461,1871600.0
1997-07-29,6.071942936287527,6.076494895669912,6.035530039354397,6.044633263587678,2913600.0
1997-07-30,6.049185122569753,6.07194353265396,5.994565077273967,5.999117037103432,4118400.0
1997-07-31,6.008222327436555,6.030980745343511,5.999119099180131,6.021877517087089,4950000.0
1997-08-01,5.994565077273967,6.012772222060267,5.871669801725557,5.999117037103432,2902800.0
1997-08-05,6.00822094508791,6.030979357758698,5.990014492763934,6.00822094508791,2336000.0
1997-08-06,6.026425842203724,6.172080201333815,6.026425842203724,6.153873059176825,3353200.0
1997-08-07,6.213044988344112,6.213044988344112,6.08559777275384,6.08559777275384,2866000.0
1997-08-08,5.985463133560165,6.017324775592927,5.92173984949464,5.962704718603662,2744800.0
1997-08-11,5.962703507071515,5.971806732298135,5.807946247358486,5.885325050847892,4402000.0
1997-08-12,5.9126348104438105,5.9126348104438105,5.807946329788734,5.807946329788734,1507200.0
1997-08-13,5.876222317079465,5.876222317079465,5.735119883405258,5.7897399338646975,2585600.0
1997-08-14,5.812498716866683,5.826153903985483,5.766981889491797,5.785188689894918,2219600.0
1997-08-15,5.76698183160713,5.76698183160713,5.680500138275551,5.680500138275551,1594000.0
1997-08-18,5.707809528993435,5.707809528993435,5.584913901648644,5.694154343533195,5928000.0
1997-08-19,5.694156301745748,5.735121524948562,5.644087849949379,5.712363106198767,5385600.0
1997-08-20,5.712359682375046,5.812496525948647,5.712359682375046,5.757876492593175,2545600.0
1997-08-21,5.757878194368106,5.757878194368106,5.621327723355424,5.653189361018727,2014800.0
1997-08-22,5.5530504951980815,5.689600917211149,5.539395314090503,5.662290902261673,4084800.0
1997-08-25,5.6896009294480185,5.908081744045095,5.6896009294480185,5.908081744045095,4110400.0
1997-08-26,5.9353945323144925,5.980911363680498,5.880774473581631,5.898981622847071,6547600.0
1997-08-27,5.917187846976741,5.926291073988828,5.762430556910334,5.894429432180678,3616000.0
1997-08-28,5.8443619495983015,5.926292400103894,5.8443619495983015,5.926292400103894,4038800.0
1997-08-29,5.939944975721602,5.949048200762758,5.903531381025427,5.930841750680446,3608000.0
1997-09-02,5.894428471439054,6.00822052687224,5.894428471439054,5.990014075815565,4678800.0
1997-09-03,5.9991188932690775,6.030980538338852,5.990015665325109,6.0127740824509175,3396400.0
1997-09-04,5.990012846152953,6.030977699886775,5.9854608870574415,6.003667334376598,4318400.0
1997-09-05,6.026426745713996,6.053737115778251,5.930841839552224,5.985461885149173,4347600.0
1997-09-08,5.990014075815565,6.021875712430539,5.980910155755639,5.990014075815565,2190800.0
1997-09-09,5.990014054303315,6.017323730790249,5.967255643298412,5.9945653197853455,2508000.0
1997-09-10,6.008221506161,6.0264279601851705,5.848912602588549,5.894429432180678,2803600.0
1997-09-11,5.867117883343975,5.876221803067219,5.789739427417346,5.803394612470648,2183600.0
1997-09-12,5.844356754895276,5.862563891342081,5.794288692361851,5.844356754895276,2176000.0
1997-09-15,5.844358816474975,5.953599590096438,5.844358816474975,5.876221142863414,2398000.0
1997-09-16,5.926286221926167,5.939941398530164,5.903527825763216,5.939941398530164,9177200.0
1997-09-17,5.971806908780442,6.017323730790249,5.971806908780442,5.9945653197853455,4682000.0
1997-09-18,6.030979232721516,6.162977745662771,6.017324046495822,6.0537376449204645,2448000.0
1997-09-19,6.008220524924807,6.081047718191076,6.008220524924807,6.076495758162588,3431600.0
1997-09-22,6.081050905236298,6.190291057856275,6.081050905236298,6.190291057856275,3037600.0
1997-09-23,6.190287008016902,6.217597375570752,6.176631824239976,6.199390232357686,1586400.0
1997-09-24,6.208492890786454,6.2585616618941815,6.194838402785651,6.240355214872154,2667600.0
1997-09-25,6.213045734041133,6.294976146363367,6.153873731001101,6.172080875145783,4325200.0
1997-09-26,6.194838101519099,6.208492588855859,6.126562886709695,6.167527737782777,1749600.0
1997-09-29,6.144770191781483,6.199390232357686,6.122011783663774,6.199390232357686,1484800.0
1997-09-30,6.231250009271187,6.231250009271187,6.1811819430404205,6.1811819430404205,3112000.0
1997-10-01,6.190285164670443,6.1948371227511,6.153871583619066,6.1811819430404205,2175200.0
1997-10-02,6.213049480863099,6.231255941455778,6.190291057856275,6.190291057856275,5082400.0
1997-10-03,6.2813208163654,6.349596042630242,6.249459183014777,6.317734409279618,6037600.0
1997-10-06,6.372354809597274,6.463388449734379,6.326837989528722,6.449733264807501,2971200.0
1997-10-07,6.467939692189651,6.477042916287404,6.431526101267158,6.454284508777281,2800400.0
1997-10-08,6.472490550660178,6.5453177279334165,6.372353702808054,6.52255932185196,4484800.0
1997-10-09,6.449733264807501,6.495250084876053,6.440630039700103,6.449733264807501,3144400.0
1997-10-10,6.372356229641402,6.386011417611262,6.331391360263535,6.3632530025054,4038000.0
1997-10-14,6.386009819093348,6.426974678217071,6.372354634541594,6.426974678217071,1538400.0
1997-10-15,6.381459326953833,6.426976156239569,6.381459326953833,6.4087697023379535,2689200.0
1997-10-16,6.44063212530717,6.472493770766292,6.381460101150642,6.386012062444138,2773200.0
1997-10-17,6.354149982276717,6.381459664573998,6.322287644465622,6.372356437141572,4552400.0
1997-10-20,6.340492595014135,6.518007899246194,6.304079003380728,6.49524949129175,2244400.0
1997-10-21,6.508904972077476,6.659110610339415,6.508904972077476,6.654558650728149,6636400.0
1997-10-22,6.64545364154656,6.718280808581524,6.599936835782542,6.70917689180365,3728800.0
1997-10-23,6.589290472034816,6.808933627414579,6.589290472034816,6.808933627414579,9613200.0
1997-10-24,6.818088302527013,6.909606266319321,6.781480977364758,6.836391615994813,5860400.0
1997-10-27,6.818087315862655,6.840966803499777,6.548109641035223,6.589292439491424,6212800.0
1997-10-28,6.314736264214364,6.772325848577725,6.250674001694011,6.744870194225404,8074000.0
1997-10-29,6.818086542519477,6.973666761514568,6.795207057477466,6.955363452771548,5213600.0
1997-10-30,6.863849548927287,6.996550360915795,6.850121710184056,6.89130522641375,6155600.0
1997-10-31,6.964517671501202,6.991973342951473,6.886727533361074,6.895879191102256,6063600.0
1997-11-03,6.99654624655658,6.99654624655658,6.941635622101046,6.955363452771548,2757600.0
1997-11-04,6.882152828945492,6.969095341669178,6.882152828945492,6.905032327310639,2630800.0
1997-11-05,6.9187561370590345,7.10636819369412,6.895876652017023,6.955363452771548,6738400.0
1997-11-06,6.95078878403175,7.046882921340681,6.909605981314564,7.037731264984265,5963600.0
1997-11-07,6.9736643535228655,7.037727308455577,6.909602096816384,6.918753748027848,2598800.0
1997-11-10,6.946210512248637,6.99196947385999,6.808933627414579,6.808933627414579,3262800.0
1997-11-11,6.799781059997265,6.827236014334895,6.772325407433387,6.781477058879264,5427600.0
1997-11-12,6.7723260366277005,6.790629341219952,6.635049157506869,6.671656464917687,4602000.0
1997-11-13,6.689959171810642,6.717414824472371,6.557258479806874,6.703686998141507,1912800.0
1997-11-14,6.726569618643566,6.854694893882093,6.680810641645991,6.850118716891704,1583200.0
1997-11-17,6.978239460280663,7.1155163021222485,6.9599361606589,7.092636828481985,1762400.0
1997-11-18,7.10178993164941,7.161276714933085,7.05603097500447,7.0651826266882045,1975600.0
1997-11-19,7.037730142529448,7.115520256492098,7.024002311070979,7.097216946698479,2172000.0
1997-11-20,7.142973763668317,7.298553944639709,7.142973763668317,7.275674465189427,2312400.0
1997-11-21,7.321434209156357,7.385496479195925,7.298554727252743,7.385496479195925,3832400.0
1997-11-24,7.380922636548018,7.42210543380553,7.335163662605657,7.399225946834349,2458800.0
1997-11-25,7.390075661125394,7.412955152336307,7.252798713859906,7.303133873814582,2710000.0
1997-11-26,7.33973743638844,7.358041440650143,7.110942619814905,7.175005587391315,2782400.0
1997-11-27,7.14755505484167,7.184162391385826,7.005702585795015,7.019429726050562,2488000.0
1997-11-28,7.01027324979356,7.0285772546026015,6.950786456060354,6.973665938401864,2104400.0
1997-12-01,7.019426011324158,7.248220870861796,6.987394870634188,7.216189730171827,3514000.0
1997-12-02,7.248218781236394,7.431254616098186,7.248218781236394,7.353464525927184,4216800.0
1997-12-03,7.353466202115998,7.412953001651082,7.248220433434919,7.339738371726908,3739200.0
1997-12-04,7.37634406663552,7.37634406663552,7.275674496269505,7.312281803191593,1622400.0
1997-12-05,7.261945114301256,7.40379813642243,7.261945114301256,7.371767011557499,2746000.0
1997-12-08,7.376349164675316,7.550233469062725,7.284831183232132,7.307710678592929,2055200.0
1997-12-09,7.289402606079546,7.431254965837696,7.275674778173574,7.33516156694856,1701600.0
1997-12-10,7.3214337390425905,7.367192699911607,7.27109860279614,7.33516156694856,1038000.0
1997-12-11,7.261949298103831,7.289404962792371,7.129248547971186,7.147551858945841,3710400.0
1997-12-12,7.092641545779973,7.120097211699433,7.001123590350554,7.056034223962888,3168400.0
1997-12-15,7.138399710387463,7.138399710387463,7.088064561344127,7.1109440475953685,3104000.0
1997-12-16,7.120096892483859,7.239069810272233,7.120096892483859,7.147551858945841,2317200.0
1997-12-17,7.15212617927351,7.15212617927351,7.069759904814857,7.069759904814857,2881200.0
1997-12-18,7.060611301764529,7.069762958829652,6.946213842883791,6.959941677594815,3296000.0
1997-12-19,6.868420417217064,6.872995894442433,6.740295185058841,6.859268066313635,7728800.0
1997-12-22,6.827236191779772,7.106366106604411,6.827236191779772,7.0651826266882045,1706800.0
1997-12-23,7.115517027845203,7.115517027845203,6.877570617363142,6.886722268107415,2758000.0
1997-12-24,6.932480648456628,6.932480648456628,6.7540210298660215,6.76317267985572,1725200.0
1997-12-29,6.827239845733161,6.973668445720615,6.827239845733161,6.941637298571272,2105200.0
1997-12-30,6.964516789138894,6.978244623124796,6.909606151421929,6.941637298571272,2631600.0
1997-12-31,6.950784876381088,6.955361051099937,6.909602096816384,6.918753748027848,1809600.0
1998-01-02,6.90045694303802,6.9370642805793805,6.90045694303802,6.93706428057938,782400.0
1998-01-05,6.9782428995128285,7.289404034021645,6.9782428995128285,7.271100027152615,3218000.0
1998-01-06,7.184157429364966,7.266523705143089,7.161277947105842,7.20246073588171,2717200.0
1998-01-07,7.184154723043043,7.207034196683307,7.06060570503084,7.092636828481985,3564000.0
1998-01-08,7.010275169797256,7.110944780026443,7.005699691011637,7.010275169797256,2636000.0
1998-01-09,7.046880734321101,7.046880734321101,6.8180859052847005,6.86384487109198,3739200.0
1998-01-12,6.566413743395629,6.863847118532016,6.5526859095132375,6.845543805506585,4485200.0
1998-01-13,6.964518016024663,7.024004841625147,6.909607368634509,7.001125347027019,3079600.0
1998-01-14,7.056031671209874,7.097215155189577,6.932482615723437,6.964513748890092,3184400.0
1998-01-15,6.955363479684329,6.955363479684329,6.827238223308007,6.840966054031625,3909600.0
1998-01-16,6.891303995771168,6.9462146427113165,6.781482003664108,6.795209839955835,4086000.0
1998-01-19,6.845541564059631,6.882148178124329,6.808934251768526,6.86384487109198,3571200.0
1998-01-20,6.877573587479534,6.877573587479534,6.735720495891622,6.854694101625129,2363200.0
1998-01-21,6.795208084139929,6.863846549636293,6.790631907149541,6.850118716891704,2281600.0
1998-01-22,6.787534659095782,6.801339954767922,6.566652034841058,6.612669218970522,4741200.0
1998-01-23,7.086644598225328,7.362747634519822,6.543641819746225,6.971601666435955,18817600.0
1998-01-26,6.911777667266145,7.224694512708408,6.911777667266145,7.17867735020708,9019600.0
1998-01-27,7.151069419849251,7.238502482277555,7.100450943653698,7.206290597031942,7382000.0
1998-01-28,7.210893475382658,7.224698772706497,7.123461095942655,7.160274988084032,8051200.0
1998-01-29,7.109652349224173,7.123457639850091,7.045228595858221,7.086643765569725,4748800.0
1998-01-30,7.0866468573334025,7.0866468573334025,6.976205888475348,7.026824373299225,4406400.0
1998-02-02,7.160274988084032,7.224698772706497,7.132664393436352,7.160274988084032,2627200.0
1998-02-03,7.1372649524661576,7.339740265120135,7.114256362293369,7.339740265120135,3194400.0
1998-02-04,7.31673012296903,7.330535414577704,7.206289194432244,7.215492488115926,5434800.0
1998-02-05,7.229300179828962,7.302927255908672,7.178680994513854,7.233901477115269,3435200.0
1998-02-06,7.247702291931759,7.29371944934085,7.215490422178616,7.29371944934085,2657600.0
1998-02-09,7.279921099105226,7.3811588014467455,7.279921099105226,7.358150200816092,2575600.0
1998-02-10,7.358148120341135,7.408767308282988,7.353546822816055,7.385758714157886,2230400.0
1998-02-11,7.3719508066122685,7.482392440601881,7.3719508066122685,7.436375268647788,2295200.0
1998-02-12,7.385760635526836,7.698677737465372,7.385760635526836,7.657261835966105,4756800.0
1998-02-13,7.657253234072717,7.68486380405547,7.58362621772865,7.671058519064093,4641600.0
1998-02-16,7.657258447096599,7.684869035876503,7.615843266093182,7.680267037024373,1218400.0
1998-02-17,7.703273780160578,7.799910115556101,7.638850024674412,7.648053318005825,3291200.0
1998-02-18,7.638851206747337,7.638851206747337,7.546816854858815,7.5882320323420975,6862800.0
1998-02-19,7.579028522521668,7.579028522521668,7.422570409617436,7.47779087875032,3114000.0
1998-02-20,7.47779413460233,7.569828523951282,7.436378940261968,7.519209328942692,1875600.0
1998-02-23,7.533014072267922,7.556022667908427,7.473191583169287,7.5422173700908,3266800.0
1998-02-24,7.546818567177668,7.634250940442989,7.546818567177668,7.625047643599251,5615200.0
1998-02-25,7.638851856020956,7.740089511269874,7.615843266093182,7.680267037024373,2742000.0
1998-02-26,7.666462189470244,7.767699841347454,7.638851601609906,7.730885958255809,2840800.0
1998-02-27,7.707877487264196,7.726284078009002,7.638851718721532,7.666462307005169,1869200.0
1998-03-02,7.66186254024596,7.66186254024596,7.52381096294423,7.58363345354164,2992000.0
1998-03-03,7.546816854858815,7.5928340308030755,7.477791090942422,7.5882320323420975,2274400.0
1998-03-04,7.477796778102014,7.569831199986346,7.477796778102014,7.565229198025363,1840000.0
1998-03-05,7.505402523331019,7.661860658309801,7.505402523331019,7.602038182406222,3138000.0
1998-03-06,7.625047063334622,7.657258950919656,7.569826584307923,7.62964906248955,4196800.0
1998-03-09,7.583630484703863,7.675664833542099,7.583630484703863,7.638850953573534,4023200.0
1998-03-10,7.620446850530551,7.726285824487059,7.620446850530551,7.712481229391226,3370800.0
1998-03-11,7.730883156631597,7.767697026382122,7.712476572839413,7.7492897404237775,5076000.0
1998-03-12,7.740090017242069,7.79070919925874,7.694072834378362,7.758497311687443,7059600.0
1998-03-13,7.786105898117192,7.85973365925372,7.75849601431577,7.763097310532823,5054800.0
1998-03-16,7.809114576386964,7.878140339941651,7.799911281679615,7.868937045234301,2092400.0
1998-03-17,7.868936667122728,7.974776306587472,7.864334668906996,7.974776306587472,1726800.0
1998-03-18,7.979381768852663,8.053009565749054,7.951771871641551,7.988585770089744,5225200.0
1998-03-19,7.988581671652373,7.997784966001114,7.928759205136029,7.951767792091058,2438000.0
1998-03-20,7.965573213954487,7.979377804618431,7.896547451969322,7.896547451969322,4559600.0
1998-03-23,7.905751908055826,7.914955203906144,7.832124136920345,7.887344614188724,3176400.0
1998-03-24,7.85512842155311,7.928756152326853,7.845925130747912,7.910348868550378,2952400.0
1998-03-25,7.965571391068535,7.98857997313151,7.836723191082632,7.882740355208584,2203200.0
1998-03-26,7.868937637297068,7.868937637297068,7.804513867331968,7.804513867331968,2647600.0
1998-03-27,7.845933461383925,7.859738763332921,7.795314254959878,7.818322857485932,1675200.0
1998-03-30,7.799909833733608,7.818316419731377,7.712477496994833,7.740087375991487,1998400.0
1998-03-31,7.795310112328869,7.795310112328869,7.694072455447932,7.744691634971626,1998000.0
1998-04-01,7.776902239627034,7.776902239627034,7.694071187765787,7.698673185933876,1728800.0
1998-04-02,7.721681068989678,7.721681068989678,7.588230858102229,7.648053318005825,3962400.0
1998-04-03,7.707877932332785,7.721683227271749,7.671064046551036,7.717081228236605,4581200.0
1998-04-06,7.76770358181014,7.868941282437386,7.76770358181014,7.850534683111253,4075200.0
1998-04-07,7.868937534432011,7.914954712995941,7.859734239152509,7.878140829711513,2145200.0
1998-04-08,7.878140829711513,7.901149418993478,7.81371706058858,7.878140829711513,3550000.0
1998-04-09,7.914951446327911,8.029994345257096,7.901146158023184,8.006985765471258,2708400.0
1998-04-13,8.103622988004773,8.232470487486951,8.034597240925232,8.200258612616407,3495600.0
1998-04-14,8.195658909471469,8.4211427795323,8.191056911239066,8.402736190935379,3006800.0
1998-04-15,8.42114437151267,8.48556814594727,8.283092824438691,8.365923893116374,2044400.0
1998-04-16,8.237074856647473,8.352117801572716,8.168049089692325,8.31990591742693,2334400.0
1998-04-17,8.154241583623577,8.283089787416635,8.135834998295806,8.154241583623577,3105600.0
1998-04-20,8.099022769657463,8.149641942834366,8.043802300297616,8.094420771308156,3054800.0
1998-04-21,8.034599839664832,8.131235495532646,7.983980661234236,8.099023610243375,3580400.0
1998-04-22,8.137870979427472,8.137870979427472,8.09163307613527,8.114752027781371,1816000.0
1998-04-23,8.091623425656673,8.10087085417928,8.045385577510064,8.054633006032672,2524400.0
1998-04-24,8.022269119228516,8.022269119228516,7.837317669793852,7.888179600601901,3476800.0
1998-04-27,7.6986024140036,7.754087695700503,7.666236058474878,7.744840266339958,2860800.0
1998-04-28,7.814197044844496,7.841940038459764,7.730968769532324,7.744840266339958,2148000.0
1998-04-29,7.77720536147623,7.814195778457288,7.703225233047634,7.786452789338114,2817200.0
1998-04-30,7.860438387117456,7.929795196415551,7.828072017218466,7.897428826516563,2192800.0
1998-05-01,7.943663613582253,7.966782541034161,7.851187903774622,7.851187903774622,1369600.0
1998-05-04,7.8835579934946045,7.906676931891949,7.837320116699915,7.84656755095205,1610000.0
1998-05-05,7.82344453350995,7.860434956766166,7.791078177735877,7.841940097904879,1252800.0
1998-05-06,7.841941755384639,7.841941755384639,7.730970462160999,7.763336824776057,2707600.0
1998-05-07,7.767960017688469,7.777207448031356,7.703227299754549,7.767960017688469,3668400.0
1998-05-08,7.767959536018298,7.943663523773066,7.767959536018298,7.939039456121492,2973600.0
1998-05-11,7.9621611712016,8.026894613321204,7.9621611712016,7.966785240472255,1500000.0
1998-05-12,7.925168655038331,8.008396941343754,7.883554864652484,7.985278012121899,1556400.0
1998-05-13,8.022267586427931,8.054633942788058,7.906672952617731,7.976029732903851,1510800.0
1998-05-14,7.929795405835919,8.008399650676187,7.906676468792666,7.943666909168665,1668000.0
1998-05-15,7.943663269025177,7.948286630994815,7.869682422174528,7.906672845599852,2325600.0
1998-05-19,7.934419350780026,8.04538996463031,7.920547847665252,8.031518461515535,1313600.0
1998-05-20,8.050011635075952,8.059259065885186,7.999149707324553,8.045387566904463,1486800.0
1998-05-21,8.045388350007611,8.16098301020887,8.02226941796736,8.16098301020887,2573600.0
1998-05-22,8.184102141638762,8.202597005508029,8.137864276431763,8.142488345165996,2062000.0
1998-05-25,8.160980189284697,8.253455885480557,8.156356122261474,8.239584389944463,1136400.0
1998-05-26,8.295070222891022,8.332060644956963,7.980653399164568,7.980653399164568,4582000.0
1998-05-27,7.888182174040201,7.999152797690509,7.8696865997424705,7.999152797690509,3422400.0
1998-05-28,7.99914999830217,8.11012058311713,7.9529121370403075,8.096249789165588,1782000.0
1998-05-29,8.207226629440603,8.308949860642302,8.193355119382575,8.23034557769255,2099200.0
1998-06-01,8.147110123405668,8.290447759875606,8.147110123405668,8.225714337858923,2202400.0
1998-06-02,8.230337953962733,8.290447304845596,8.211843094706614,8.258080948380563,2242400.0
1998-06-03,8.262706752525025,8.29969718750368,8.248835251216295,8.29507311855615,2018800.0
1998-06-04,8.276575371489857,8.32281322272723,8.253456445871171,8.32281322272723,1594000.0
1998-06-05,8.322812657627452,8.322812657627452,8.239584389944463,8.239584389944463,3813200.0
1998-06-08,8.230339396654577,8.253458327544058,8.207220465765099,8.244210896295021,2201600.0
1998-06-09,8.239593015886465,8.27658347419644,8.207226629440603,8.23034557769255,1758800.0
1998-06-10,8.188724606412023,8.202595398830125,8.04538697013296,8.068505898208054,3396400.0
1998-06-11,8.045390508663383,8.091628385149953,7.906676879203669,8.036143074472868,1841200.0
1998-06-12,7.989909829999309,8.114752027781371,7.89280995087192,8.114752027781371,3901600.0
1998-06-15,7.952910262015738,8.022267037556574,7.915919840620572,7.971405119946519,2204000.0
1998-06-16,8.045387566904463,8.054634997713697,7.980654845706087,8.045387566904463,3449200.0
1998-06-17,8.068506694289118,8.128616054321807,8.026892901861592,8.026892901861592,3698800.0
1998-06-18,7.994528727732571,8.045390675133806,7.971409789010924,7.999152797690509,1815600.0
1998-06-19,8.082378504375907,8.082378504375907,7.906674485806776,7.9529123482968735,3975200.0
1998-06-22,7.906674809950009,7.966784174758147,7.883555877757172,7.911298878602103,2141600.0
1998-06-23,7.920548199317285,7.952914570999439,7.795706076809556,7.878933688125384,1294400.0
1998-06-24,7.8835573235501535,7.906676259982852,7.786457508319241,7.897428826516563,3550000.0
1998-06-25,7.929791840011536,8.128614750284736,7.929791840011536,8.082376896990207,4392400.0
1998-06-26,8.087009003592286,8.142495051970457,8.06851412448917,8.114752027781371,1287200.0
1998-06-29,8.156357105870953,8.299694734473654,8.156357105870953,8.258080948380563,2772800.0
1998-06-30,8.230340154244153,8.271953951462187,8.151735923091286,8.184102288209074,4981600.0
1998-07-02,8.221092611919588,8.32281577472614,8.221092611919588,8.271953840555945,2043200.0
1998-07-03,8.271954184886223,8.313568688812408,8.25808338911136,8.29507311855615,612400.0
1998-07-06,8.299698312811344,8.359807689609806,8.281203445581337,8.355183620035325,2038800.0
1998-07-07,8.355183016205235,8.461530258926945,8.355183016205235,8.378301951338916,1944400.0
1998-07-08,8.36442980265899,8.438410671582295,8.322816004848288,8.350559007077992,2412000.0
1998-07-09,8.35056143755969,8.392175247482344,8.30894692210298,8.387551177253577,1557200.0
1998-07-10,8.373676248363962,8.387547041142101,8.332061753428407,8.36442811246692,1631200.0
1998-07-13,8.345934146105972,8.345934146105972,8.262705852849681,8.313567783599021,1804000.0
1998-07-14,8.322813680470649,8.438408314921627,8.322813680470649,8.415289388031432,1730800.0
1998-07-15,8.415294187558052,8.42916569271029,8.387551177253577,8.387551177253577,2575600.0
1998-07-16,8.396797522766205,8.396797522766205,8.327440717365164,8.378301951338916,1356000.0
1998-07-17,8.36905387154189,8.396796873771594,8.350559007077992,8.350559007077992,4656800.0
1998-07-20,8.345935743885851,8.35518317701052,8.308945305853257,8.341311674556557,2896800.0
1998-07-21,8.364429008814575,8.378300508612922,8.295072215356631,8.313567783599021,2762400.0
1998-07-22,8.313569928463968,8.313569928463968,8.1378658652662,8.170232236123534,5594800.0
1998-07-23,8.180453891825458,8.199045548798198,7.948054633534961,7.957350462021331,1424800.0
1998-07-24,7.994534700884722,8.068902749234624,7.90157499506048,7.948054847972601,3549200.0
1998-07-27,7.924815501208496,7.948055429364532,7.817911689845462,7.892279743635309,2336000.0
1998-07-28,7.827205190319523,7.855093379499314,7.771429521186052,7.80861353701707,3192400.0
1998-07-29,7.83650794454293,7.855099612598053,7.641291883830751,7.7017158688499165,2074000.0
1998-07-30,7.715658343226397,7.715658343226397,7.645938538920134,7.715658343226397,2122800.0
1998-07-31,7.748193437619005,7.808617404619088,7.576218077100663,7.622697942604348,1632000.0
1998-08-04,7.622697213388796,7.622697213388796,7.381002077736382,7.399593738468724,6348800.0
1998-08-05,7.390297908102553,7.460017699688426,7.260154155296977,7.399593738468724,3387200.0
1998-08-06,7.306632820742724,7.413536625526608,7.278745334207546,7.288041163052605,2898000.0
1998-08-07,6.879019966115798,7.250858883203139,6.879019966115798,7.111419289295386,4825600.0
1998-08-10,7.1439539366931255,7.157898035750896,6.795355006380582,6.832539034125856,3497600.0
1998-08-11,6.64662180183432,6.665213467239729,6.5071821836140185,6.535070390948708,8277200.0
1998-08-12,6.623377569696258,6.995216310451136,6.623377569696258,6.906904893212299,6570800.0
1998-08-13,6.9022562549022775,6.906904522602742,6.73028098837619,6.767465002301687,9594000.0
1998-08-14,6.879020296599563,6.879020296599563,6.62802929919801,6.707044931029871,3317600.0
1998-08-17,6.688452545054652,6.832540415743926,6.665212611667767,6.813948752725011,5226000.0
1998-08-18,6.9347923838138685,7.130007581162802,6.925496557126036,7.092824274411474,3281600.0
1998-08-19,7.157899153931304,7.199730748413049,7.092827627131599,7.111419289295386,5334800.0
1998-08-20,7.064939361904442,7.130010888126143,6.841835871788487,6.860428243013575,2435200.0
1998-08-21,6.56295613017001,6.600140160242001,6.3863325192478335,6.3863325192478335,12726800.0
1998-08-24,6.386330803487061,6.474642939835276,6.126044081364886,6.1725239291609375,4008000.0
1998-08-25,6.344501770081624,6.344501770081624,6.112102437844201,6.112102437844201,7452800.0
1998-08-26,5.958718726929315,6.126046529555855,5.902943029129295,6.107454157471531,8371200.0
1998-08-27,5.921534761043458,5.949422608598619,5.391664239042498,5.638007660775073,11837600.0
1998-08-28,5.735613210488213,5.7774451438549885,5.535749725854224,5.619413592587774,9250000.0
1998-08-31,5.679839924344612,5.75420799940923,5.489272529871367,5.498568716561075,4684000.0
1998-09-01,5.577583550935789,5.577583550935789,5.345184236313464,5.461383893624626,13111200.0
1998-09-02,5.554341735640913,5.786740971441788,5.466029955113962,5.619413592587774,9207200.0
1998-09-03,5.582232703747123,5.712376490630536,5.4381451676633175,5.475329208090947,8846400.0
1998-09-04,5.48462575224404,5.526457714497382,5.410258016356618,5.410258016356618,7081600.0
1998-09-08,5.661245509082412,5.76350103068481,5.633357317178949,5.754205203125716,7954800.0
1998-09-09,5.712373034546826,5.75420496606555,5.577581412814526,5.661245275851975,5211600.0
1998-09-10,5.5729359060553385,5.809983147552849,5.507864023880101,5.809983147552849,6595200.0
1998-09-11,5.796035766291537,6.014490867174815,5.675188256130297,5.9958992153138775,2839200.0
1998-09-14,6.181818533995353,6.298018130499024,6.153930347144049,6.158578614694618,4551200.0
1998-09-15,6.214360781054006,6.339856334734662,6.158585058221135,6.191120837438077,3347600.0
1998-09-16,6.251541937018284,6.307317634016276,6.065622474207331,6.065622474207331,4391200.0
1998-09-17,5.926181415893639,5.949421343014791,5.693782144682124,5.782093938665128,3642400.0
1998-09-18,5.763503282372426,5.814631063148245,5.624063686831158,5.809983147552849,3931600.0
1998-09-21,5.7449109963428375,5.9726623959839324,5.651951270335306,5.902942601478284,1518400.0
1998-09-22,5.96336483720724,5.995900590036613,5.912236719028067,5.977308933913034,2502400.0
1998-09-23,6.042381745882189,6.242245283937414,6.028437646161802,6.237597014288492,3374400.0
1998-09-24,6.153932450660437,6.219004672480892,5.972661301843639,6.047029352716646,4175200.0
1998-09-25,5.902943976620597,5.963367954447072,5.809984228957281,5.879704039704769,6156000.0
1998-09-28,5.935476656309438,5.949420753044631,5.768149268552681,5.837869043002422,2787200.0
1998-09-29,5.837872082333616,5.902943976620597,5.777448459120438,5.879704039704769,2805600.0
1998-09-30,5.740261107173984,5.809980877706462,5.670541336641507,5.754205203125716,4301200.0
1998-10-01,5.651950294821876,5.661246478586056,5.507862815302007,5.568286768623154,8116800.0
1998-10-02,5.558991661634977,5.740263202097544,5.493919781133899,5.740263202097544,6307200.0
1998-10-05,5.67054358268298,5.693783515398893,5.577583851819324,5.600823784535239,4962000.0
1998-10-06,5.675190493506923,5.749558194108345,5.638006820512794,5.68448667771533,4966400.0
1998-10-07,5.693783484601791,5.837870995738457,5.670543552011581,5.809983147552849,4546000.0
1998-10-08,5.600825102719205,5.8099845463892175,5.586880997962546,5.735616815118099,3516400.0
1998-10-09,5.763501354511987,5.930828742268744,5.703077408143633,5.837869043002422,2720400.0
1998-10-13,5.879701472174277,5.972661179244226,5.879701472174277,5.94477333804587,2444000.0
1998-10-14,5.930831427956488,6.214358568187148,5.930831427956488,6.153934594456707,4668800.0
1998-10-15,6.149286178427582,6.409572992535411,6.1213979762037525,6.307317433092106,11241200.0
1998-10-16,6.34449835960353,6.363090012498009,6.228298755947787,6.3026667859779,7078400.0
1998-10-19,6.274780942928509,6.3073167022687935,6.246892743936061,6.298020872346764,2938800.0
1998-10-20,6.358445048065396,6.432812399210502,6.181821436602894,6.181821436602894,8144800.0
1998-10-21,6.181822237515428,6.181822237515428,6.005198603169691,6.112102437844201,6364000.0
1998-10-22,6.131764536762399,6.206656603053548,6.0709148221788,6.192614251345997,3568800.0
1998-10-23,6.155162636408889,6.1972889391057455,6.131758976194407,6.173885278891263,3559200.0
1998-10-26,6.244098821479055,6.365798190216642,6.244098821479055,6.351755845481794,4327200.0
1998-10-27,6.398561393894655,6.4453687204253,6.262820432645031,6.300266436714171,4376400.0
1998-10-28,6.2628188575296,6.403240801805048,6.258137840364574,6.3704758243186985,2984000.0
1998-10-29,6.370478737392686,6.496858402186527,6.32367140123028,6.496858402186526,1977600.0
1998-10-30,6.524943084760103,6.656003783108778,6.524943084760103,6.656003783108778,5972800.0
1998-11-02,6.763663542028613,6.801109572995299,6.716856181876166,6.777705892919074,2761600.0
1998-11-03,6.773021180661422,6.773021180661422,6.613876528548919,6.670045187281376,4639600.0
1998-11-04,6.749617700262606,6.866636040122302,6.693449039974605,6.716852707946544,3565600.0
1998-11-05,6.576431738303406,6.641961733280423,6.515582049125674,6.609196735791915,3644400.0
1998-11-06,6.57642890298606,6.57642890298606,6.506217918256672,6.506217918256672,2567600.0
1998-11-09,6.520264984306413,6.520264984306413,6.262824520357819,6.36580056309254,2550000.0
1998-11-10,6.276865504605342,6.290907137295759,6.192612137345676,6.234738463863793,3363200.0
1998-11-11,6.290906447295719,6.412605821569594,6.272183796279749,6.290906447295719,5413200.0
1998-11-12,6.2862240631076665,6.31898904866352,6.14112106593059,6.155163406661133,2462000.0
1998-11-13,6.178569917093946,6.403245329651142,6.113039915783843,6.3845219619743645,2771600.0
1998-11-16,6.506218086435756,6.562386732826555,6.375157435375166,6.421964759738014,2315600.0
1998-11-17,6.398560932160328,6.6560012095014205,6.286223642282535,6.506217918256672,4717200.0
1998-11-18,6.515582566080432,6.599835933609495,6.482817565992306,6.534305933433243,2875200.0
1998-11-19,6.506220230511782,6.740256929451055,6.506220230511782,6.712172239889012,3743200.0
1998-11-20,6.787067081809044,6.974296518548605,6.773024731208854,6.969615496940667,3182400.0
1998-11-23,7.255140261437584,7.554707057510737,7.2457789329772195,7.545345729050372,7792800.0
1998-11-24,7.451724013884799,7.512573663034332,7.255133444051846,7.334705732529123,5094400.0
1998-11-25,7.301945025074972,7.301945025074972,7.152161680225792,7.231734015218481,3394400.0
1998-11-26,7.273856807691357,7.301941483702481,7.245772845903212,7.273856807691357,410400.0
1998-11-27,7.161521987803577,7.184925654430387,7.09131098792315,7.10535333074388,3276000.0
1998-11-30,6.960250211764018,7.133437199464446,6.960250211764018,7.067907219542084,3208800.0
1998-12-01,6.950892036262854,7.301947189609462,6.950892036262854,7.301947189609462,4421600.0
1998-12-02,7.292586563381822,7.292586563381822,7.086633758401168,7.217694504439111,3096400.0
1998-12-03,7.170883112643035,7.278540118983902,7.0445034592095,7.0445034592095,3795600.0
1998-12-04,7.161521884701581,7.231732883571205,7.04450355325221,7.067907219542084,4117200.0
1998-12-07,7.091312343235784,7.11003499442627,6.90408297443748,6.9649326621416,2826800.0
1998-12-08,6.955572364344526,6.974295018301588,6.890041647047881,6.974295018301588,2780000.0
1998-12-09,6.950891052640262,7.067909420529829,6.950891052640262,7.049186767356873,2205200.0
1998-12-10,7.067907039016358,7.091310704708465,6.857274047787394,6.918123721431511,2694000.0
1998-12-11,6.843231959794818,6.974292635384951,6.796424626671429,6.946207949821629,2736400.0
1998-12-14,6.843232360589467,6.955570395198952,6.810467368328759,6.83387103626116,5047600.0
1998-12-15,6.913440464610918,6.913440464610918,6.777699533227519,6.805783494432895,4391600.0
1998-12-16,6.782382504746291,6.805786172070085,6.66536416812732,6.670045187281376,3456000.0
1998-12-17,6.665366368747795,6.674728410146858,6.581113709944089,6.651324735096166,3834000.0
1998-12-18,6.730899779719778,6.87132188619144,6.7074960953078335,6.8432371792076,4518000.0
1998-12-21,6.810464312356568,7.11471185895669,6.810464312356568,6.997693571802797,2859600.0
1998-12-22,7.021102367417705,7.095994411692881,6.950891343743528,6.974295018301588,2554000.0
1998-12-23,6.93684904266171,7.142801808687211,6.93684904266171,7.142801808687211,1668400.0
1998-12-24,7.133437204533765,7.198967898725911,7.133437204533765,7.198967898725911,607200.0
1998-12-29,7.161523676179434,7.189608368442045,7.11471633189068,7.147481330048129,1455600.0
1998-12-30,7.1193962329380005,7.152161225945245,7.11471521355556,7.114715213555559,1674000.0
1998-12-31,7.077265565819188,7.189603545284108,7.077265565819188,7.166199888840113,754400.0
1999-01-04,7.156843012691957,7.320668725866153,7.156843012691957,7.269181073116892,2824800.0
1999-01-05,7.222374831028938,7.423646595125702,7.222374831028938,7.301947189609462,3026400.0
1999-01-06,7.465769988284956,7.512577323634705,7.428323977160505,7.507896304410427,3612000.0
1999-01-07,7.442366335265015,7.601510990078234,7.414281648310561,7.535981006148851,3950400.0
1999-01-08,7.592150190874132,7.807464234486429,7.592150190874132,7.779379545589761,3549600.0
1999-01-11,7.770016530981086,7.849588846586261,7.676401873981313,7.840227523730915,3593600.0
1999-01-12,7.755974649035088,7.887035319443174,7.582787666170885,7.592148989580779,4456800.0
1999-01-13,7.301944434603796,7.512577447140444,7.213010781666519,7.311305758982994,5668400.0
1999-01-14,7.381518544264415,7.381518544264415,7.114716806852147,7.161524154265648,4671600.0
1999-01-15,7.208333096363566,7.25514045413216,7.170887067303971,7.236417796714162,7005200.0
1999-01-18,7.367476289075095,7.442368331560048,7.320668941077861,7.442368331560048,1380400.0
1999-01-19,7.489171972427156,7.489171972427156,7.231731685874972,7.376834678529986,3201200.0
1999-01-20,7.414281755600701,7.418962774901933,7.301944434603796,7.311305758982994,2318000.0
1999-01-21,7.251034277761936,7.321661235012864,7.161573752625919,7.175698569312455,3562400.0
1999-01-22,7.0626985019148725,7.100366370949388,6.977945976200926,7.081532077204708,3308000.0
1999-01-25,7.081531363269653,7.109782441811077,6.944986160047242,7.090948868419975,2522400.0
1999-01-26,7.090950308109288,7.307539319900517,7.090950308109288,7.22278678552355,2450000.0
1999-01-27,7.321665700586871,7.345208034029272,7.161578120560541,7.189828489618423,5381600.0
1999-01-28,7.251038108164213,7.279289193370206,7.203953445124187,7.26045489708123,2131600.0
1999-01-29,7.279288262425683,7.364040070294913,7.23220360540729,7.354623282582205,6007200.0
1999-02-01,7.406417888848132,7.533546339638539,7.406417888848132,7.495878464249353,2305200.0
1999-02-02,7.467625954921467,7.491168280481175,7.35462236116201,7.439374876867912,2090400.0
1999-02-03,7.345211144410896,7.524133098029915,7.321668800999323,7.524133098029915,5188000.0
1999-02-04,7.477042771188461,7.599462433512918,7.477042771188461,7.5335442090655,6979600.0
1999-02-05,7.51000341955922,7.594755952938017,7.51000341955922,7.557088080496895,3643600.0
1999-02-08,7.566506299234988,7.580631843877322,7.368750829607458,7.472336959559493,2724800.0
1999-02-09,7.425248225939863,7.429956977728593,7.331078937802504,7.331078937802504,3908000.0
1999-02-10,7.269868798649956,7.298119872635569,7.048571113944841,7.166282724793802,3018000.0
1999-02-11,7.203952603730503,7.241620473454053,7.13332561741942,7.170993487142969,2542800.0
1999-02-12,7.156866880275149,7.185117957973925,7.090948656917672,7.156866880275149,1108800.0
1999-02-15,7.170992419124538,7.185117957973925,7.133324555011086,7.156866880275149,1652000.0
1999-02-16,7.203954265748757,7.283998058343849,7.199245511526389,7.218079809960837,4255600.0
1999-02-17,7.180407320511008,7.364037121981596,7.166281785369911,7.175698569312455,2651200.0
1999-02-18,7.27458162076262,7.307540746550791,7.180412279393525,7.307540746550791,1884800.0
1999-02-19,7.321667219253008,7.415836572555298,7.321667219253008,7.392294234229726,2114400.0
1999-02-22,7.4346658992799615,7.514710378523329,7.4017067881852014,7.477042515077287,3549600.0
1999-02-23,7.524129789724611,7.528837825263654,7.321665581716062,7.364041493842392,2294000.0
1999-02-24,7.387582222583359,7.415833303502445,7.109783040183296,7.114491793154754,3133600.0
1999-02-25,6.987363685283306,7.006197981511701,6.827276118844109,6.893194359506146,3605200.0
1999-02-26,6.935569072228039,6.968528183458855,6.780189583905914,6.874358883682384,2540800.0
1999-03-01,6.869654164037269,6.869654164037269,6.718983339636856,6.817861449828932,3071200.0
1999-03-02,6.841402597890065,6.9214463920664935,6.817860263223173,6.864944932556958,2860000.0
1999-03-03,6.864944215461246,6.883777793845434,6.709564679199321,6.714273433022849,5222400.0
1999-03-04,6.7331046487118495,6.789606082492615,6.629518567037994,6.7331046487118495,2097200.0
1999-03-05,6.921444736443977,6.968529394515024,6.822566667112831,6.930861524367213,4880400.0
1999-03-08,6.992071268403199,7.034447170526746,6.907318745701288,7.025030383216493,2151200.0
1999-03-09,6.96853011558451,7.100367315516286,6.944987784112941,7.062699441470788,1722800.0
1999-03-10,7.039157347446612,7.133326676509443,7.029740558231322,7.109784344243736,1928800.0
1999-03-11,7.15215989184082,7.15215989184082,7.010905905417724,7.039156990084313,3252400.0
1999-03-12,7.062700639331808,7.062700639331808,6.846110865676942,6.921446626545173,2062400.0
1999-03-15,6.968530463883287,7.015615129179796,6.921445798586779,6.944988131235033,1373200.0
1999-03-16,6.921444595837566,6.968529252952107,6.803732953051213,6.813149740783151,2787200.0
1999-03-17,6.813147228620803,6.817855979977973,6.718977949114075,6.77077134022461,2506400.0
1999-03-18,6.742524038292683,6.8272765809192295,6.662480249655662,6.761358335795798,3172800.0
1999-03-19,6.803732826300095,6.822566401413108,6.756648170062725,6.78019049818141,2420400.0
1999-03-22,6.780189414124177,6.789606200175072,6.733104765414981,6.73781351766779,1345200.0
1999-03-23,6.714271611955564,6.733105185231647,6.5494753311981455,6.558892117836187,3374400.0
1999-03-24,6.573019794050575,6.5871446193725385,6.45059937259022,6.521226373020041,3185600.0
1999-03-25,6.577726276557476,6.587143064033652,6.4600146369682045,6.507099292803913,3709600.0
1999-03-26,6.492974105981013,6.511808400413944,6.44588944758099,6.492974105981013,3416000.0
1999-03-29,6.587145331073632,6.587145331073632,6.521227077599066,6.577728540356562,3374800.0
1999-03-30,6.610684030414561,6.733104397755627,6.58243367380448,6.695436537154169,4767200.0
1999-03-31,6.7801937246438975,6.794319271927942,6.662482028035497,6.662482028035496,4586000.0
1999-04-01,6.742524038292683,6.775483160854399,6.700148126206904,6.761358335795798,2037200.0
1999-04-05,6.827272629693336,6.968526546169749,6.808439061544975,6.940275475492639,1676400.0
1999-04-06,6.912026747283921,7.006196047060392,6.874358883682384,6.874358883682384,5286000.0
1999-04-07,6.92144353357062,6.92144353357062,6.751938506591076,6.874358883682384,2034400.0
1999-04-08,6.883777463748031,7.062699323637842,6.827276012849914,7.048573781299581,2596400.0
1999-04-09,7.048573781299581,7.062699323637842,7.015614661480256,7.048573781299581,2596400.0
1999-04-12,6.921446139669893,7.28870669077195,6.921446139669893,7.288706690771951,2650000.0
1999-04-13,7.298119727887041,7.477041516519716,7.10978115426415,7.123906690976796,3758400.0
1999-04-14,7.161579921760213,7.364043465522209,7.053285016997056,7.053285016997056,5310000.0
1999-04-15,7.156869603199566,7.156869603199566,7.034449177868091,7.133327268978516,3983600.0
1999-04-16,7.194537481644253,7.354625066965392,7.090951354762633,7.133327268978516,4494400.0
1999-04-19,7.1239077685964105,7.34049672995294,7.1239077685964105,7.156866880275149,5847200.0
1999-04-20,7.161577535770138,7.269871685998248,7.161577535770138,7.26045489708123,2046400.0
1999-04-21,7.256662028096355,7.294555969895932,7.171400839739013,7.2708723466170495,2215200.0
1999-04-22,7.3182407137496925,7.33718732616719,7.2092958854317475,7.2092958854317475,1688400.0
1999-04-23,7.152460154233664,7.214037770313664,7.038778957445529,7.185617109732919,2546800.0
1999-04-26,7.185615819147171,7.209299457788241,7.152458869603131,7.161932180506101,1153600.0
1999-04-27,7.171404290884361,7.218771560237011,7.109827418939653,7.109827418939653,1970800.0
1999-04-28,7.109828386453111,7.109828386453111,6.901411939279603,6.906148955966355,1620000.0
1999-04-29,6.962985713761773,6.981932324556417,6.702465840117625,6.8114106591040064,5792800.0
1999-04-30,6.844568163171717,6.844568163171717,6.71193970819009,6.735623335052275,4377200.0
1999-05-03,6.768782964731028,6.773519981097426,6.716679398536765,6.754573361166279,2346400.0
1999-05-04,6.868252655538406,6.868252655538406,6.707204261687764,6.716677569073032,4356000.0
1999-05-05,6.726154327573704,6.730891345080361,6.631419759579707,6.692997373329285,3106400.0
1999-05-06,6.664573629898104,6.688257260937378,6.489314904760893,6.494051920075573,2565600.0
1999-05-07,6.555629452234193,6.560366468032767,6.432474991909744,6.531945818775592,4396400.0
1999-05-10,6.522473794425539,6.655102312465859,6.451422880057576,6.60773503622055,2849600.0
1999-05-11,6.702469326256535,6.711942636581187,6.650365035320081,6.707206342802485,1804800.0
1999-05-12,6.697728430070195,6.754569704627451,6.640887878279767,6.640887878279767,3910800.0
1999-05-13,6.716680761907782,6.768784338678179,6.655103150481526,6.688260103474936,2212000.0
1999-05-14,6.607734900726798,6.607734900726798,6.366161507722354,6.370898524356662,3254800.0
1999-05-17,6.337738749132602,6.347212055408181,6.153006024307573,6.276161174190926,4500800.0
1999-05-18,6.441942511734045,6.56983387292841,6.366154663665874,6.498783036401932,2716000.0
1999-05-19,6.555630398314522,6.664575272499972,6.555630398314522,6.636155341908488,3370000.0
1999-05-20,6.688261090599111,6.711944735199511,6.584053198910852,6.58879021693792,2252400.0
1999-05-21,6.617203904788009,6.617203904788009,6.494049502884107,6.574573673891811,1781600.0
1999-05-25,6.489317754829237,6.522474708293137,6.432477159924354,6.441950471947272,1859200.0
1999-05-26,6.451420518717112,6.484577455399314,6.375633338124509,6.404053259809105,1788800.0
1999-05-27,6.404052874094037,6.531944320889372,6.318791668641491,6.375632954121167,3281600.0
1999-05-28,6.432473616783291,6.441946923588112,6.37563305318738,6.394579666797025,940000.0
1999-05-31,6.408785599241653,6.555623561069817,6.40404858769996,6.498783036401932,1960400.0
1999-06-01,6.536676960436017,6.536676960436017,6.41352188801686,6.498783036401932,1977200.0
1999-06-02,6.512999609141479,6.517736625236816,6.34721416454515,6.418265069372147,2658000.0
1999-06-03,6.489315974199145,6.50826259304614,6.394581434429814,6.418265069372147,1577200.0
1999-06-04,6.418266578790153,6.441950219302293,6.39931995548738,6.4372132020929245,1618400.0
1999-06-07,6.44194797398509,6.470368621800687,6.404054017819994,6.413527326169493,2371200.0
1999-06-08,6.441948133358955,6.441948133358955,6.309319644883436,6.399317883347985,3057200.0
1999-06-09,6.4182655065738565,6.546156999420775,6.375635249880626,6.5130000527963485,2402400.0
1999-06-10,6.423001516191217,6.465631766202187,6.370897234829261,6.399317883347985,2138400.0
1999-06-11,6.432473499082463,6.432473499082463,6.323528665903026,6.323528665903026,1109200.0
1999-06-14,6.34721435462576,6.356687664332956,6.167218579120247,6.257216828256603,1880400.0
1999-06-15,6.266687796270623,6.314055049873928,6.1672162745969095,6.1672162745969095,2068800.0
1999-06-16,6.247741582258733,6.437210630670122,6.22879496652442,6.347213121781537,4142400.0
1999-06-17,6.347213177650757,6.413527056071624,6.2808992992298895,6.309319223081518,2827600.0
1999-06-18,6.299846103417743,6.30931941165142,6.252478839482271,6.299846103417743,2701600.0
1999-06-21,6.27616081738671,6.3235280688386855,6.157742688756772,6.252477191660723,6421600.0
1999-06-22,6.2335357135885126,6.276165985895141,6.205115050205763,6.238272008973976,1891600.0
1999-06-23,6.214583136234053,6.214583136234053,6.129321940572312,6.138795968908972,2800000.0
1999-06-24,6.148269703071533,6.148269703071533,6.015641247548571,6.0582718483512,1611600.0
1999-06-25,6.110379329050516,6.124589658090152,6.015644765809422,6.081958670971244,2665600.0
1999-06-28,6.110378411330695,6.153008669279589,6.072484447172092,6.091431790635019,2376000.0
1999-06-29,6.0961653652728485,6.0961653652728485,5.968273925704005,6.044061458833077,3938400.0
1999-06-30,6.063013305517492,6.167221202152572,5.949331733762288,6.1577478884162025,3362000.0
1999-07-02,6.243006827117387,6.59352436389041,6.243006827117387,6.584051053690347,2329600.0
1999-07-05,6.617205499451241,6.81614782952075,6.617205499451241,6.797201216282498,2009600.0
1999-07-06,6.773519726720044,6.8114136879264615,6.6645748592892895,6.749836091311932,2294800.0
1999-07-07,6.7450993299413495,6.7450993299413495,6.626681148427159,6.650364784729997,2140000.0
1999-07-08,6.612472312881675,6.612472312881675,6.550894706788763,6.560368017856756,1936000.0
1999-07-09,6.612471169611964,6.655101423430984,6.560366883595667,6.621944479042059,1544800.0
1999-07-12,6.6314152319643,6.650361843520295,6.612468620408305,6.6314152319643,1160800.0
1999-07-13,6.588790502675897,6.688261380650869,6.574580170745899,6.655104421325878,1898400.0
1999-07-14,6.67878148833397,6.711938414999289,6.56983668120495,6.669308183967706,2826000.0
1999-07-15,6.65036083134803,6.6693081627871775,6.569836660340326,6.574573673891811,1914400.0
1999-07-16,6.588786419128023,6.602996019483797,6.517735526280921,6.536682141933325,855200.0
1999-07-19,6.536676960436017,6.555623561069817,6.470363135451231,6.498783036401932,868000.0
1999-07-20,6.4514158120509455,6.522466648577424,6.441942511734045,6.498783036401932,754800.0
1999-07-21,6.489317318877873,6.560368238427631,6.479844007491371,6.555631221350716,1183600.0
1999-07-22,6.582340037693022,6.587110140440736,6.525102443797921,6.544181399157789,1454000.0
1999-07-23,6.539414749284473,6.548954230939634,6.501256094848036,6.520335058158357,1169200.0
1999-07-26,6.486940679367684,6.486940679367684,6.262759786746682,6.2961483064451045,1876400.0
1999-07-27,6.32477380923189,6.4344789516522125,6.32477380923189,6.405860503644427,2910400.0
1999-07-28,6.510792340217396,6.510792340217396,6.319999890687217,6.35338842379191,1770800.0
1999-07-29,6.329539341056899,6.329539341056899,6.224603639818449,6.2579921727831245,978800.0
1999-07-30,6.257991660148413,6.27230123819406,6.17690502164358,6.224603129918819,2540800.0
1999-08-03,6.286614222902297,6.286614222902297,6.167368887596167,6.195987331380178,3328400.0
1999-08-04,6.2102958498975775,6.224605433238266,6.172137203594291,6.172137203594291,1498800.0
1999-08-05,6.219835731632743,6.219835731632743,6.057662384128799,6.071971968394602,2780800.0
1999-08-06,6.04812229536864,6.04812229536864,5.9861145883327485,6.03858245218199,3458800.0
1999-08-09,6.081511342140793,6.081511342140793,5.847790441308324,5.857330285287758,5282400.0
1999-08-10,5.819169959840775,5.862098335604754,5.752392526864335,5.800090641289259,6387600.0
1999-08-11,5.866870801614745,6.138750034663,5.866870801614745,6.105361484607214,5555200.0
1999-08-12,6.153060384794308,6.176909456053201,6.08151317101763,6.124441208157279,1979200.0
1999-08-13,6.162597411887849,6.334310947648948,6.162597411887849,6.310461885894108,1542800.0
1999-08-16,6.334312792295445,6.44878803092934,6.334312792295445,6.386780306746056,1646800.0
1999-08-17,6.415397787644682,6.477405495467569,6.300922579214447,6.305691955006592,1596800.0
1999-08-18,6.2961483064451045,6.319997353060427,6.272299259829783,6.2961483064451045,990000.0
1999-08-19,6.291378205995983,6.3343069265926495,6.224601166599139,6.2961483064451045,2530000.0
1999-08-20,6.353392353485982,6.353392353485982,6.200758445017948,6.281845140658852,4101600.0
1999-08-23,6.34385087348794,6.405858583979901,6.3056922264301445,6.372470040735202,2497200.0
1999-08-24,6.372470618437336,6.434477606734941,6.29615331740313,6.410628541138716,2164000.0
1999-08-25,6.458326497813137,6.458326497813137,6.3772398225402585,6.415398472026231,1025200.0
1999-08-26,6.415395815283444,6.415395815283444,6.334309173590153,6.334309173590153,991200.0
1999-08-27,6.3915498385470535,6.3915498385470535,6.257994920238143,6.26753440129969,1288000.0
1999-08-30,6.248455010753214,6.281843556087229,6.133979790232108,6.191217400492661,1028400.0
1999-08-31,6.176904247985269,6.195983197779576,6.048119517335505,6.081508043383181,4300400.0
1999-09-01,6.1149017252169005,6.1578304901724445,6.091052653958007,6.124441208157279,2489200.0
1999-09-02,6.095820022326366,6.1435181434278,6.067200858539279,6.114898979640713,1935600.0
1999-09-03,6.215065192557063,6.27707289422986,6.16259696933803,6.248453731053013,1344800.0
1999-09-07,6.281838732912883,6.3343069265926495,6.262759786746682,6.2961483064451045,1552800.0
1999-09-08,6.20075713448165,6.305692878886655,6.1721379642731335,6.272304332187207,1233200.0
1999-09-09,6.248456745691388,6.286615405732072,6.153060459497626,6.243686640255337,2804000.0
1999-09-10,6.26753231949136,6.281841900238519,6.153057129145097,6.176906187785193,4380400.0
1999-09-13,6.181676347561881,6.186445722644512,6.133978229842469,6.133978229842469,1170000.0
1999-09-14,6.105359500983539,6.114898979640713,6.048121901224933,6.114898979640713,1496800.0
1999-09-15,6.138748414538183,6.167367580070495,6.086280550908621,6.100590133674778,2167200.0
1999-09-16,6.119668683799133,6.119668683799133,5.981344068843891,6.009962866856895,2300000.0
1999-09-17,6.033811063994951,6.033811063994951,5.995652429489607,6.000422531733556,7059600.0
1999-09-20,6.086277733648535,6.086277733648535,5.976572317551196,5.986111792374395,2339600.0
1999-09-21,5.962265210883484,5.971804689657782,5.895487767740031,5.914567089196416,2432000.0
1999-09-22,5.924107069641361,5.928877173340245,5.84779014126087,5.852559881051936,2920000.0
1999-09-23,5.866870868724963,5.866870868724963,5.804863144874464,5.819172731580857,4215600.0
1999-09-24,5.819173936467456,5.819173936467456,5.666540011565928,5.771475789447231,3168400.0
1999-09-27,5.85255946876421,5.85255946876421,5.79532186748794,5.8096314497609045,2606400.0
1999-09-28,5.809634452626603,5.809634452626603,5.733317126267858,5.771475789447231,1560400.0
1999-09-29,5.781011322737743,5.838249278392292,5.752392526864335,5.800090641289259,2830800.0
1999-09-30,5.819170928671017,5.8287104075811325,5.781012285214976,5.8096314497609045,5321200.0
1999-10-01,5.785782388577826,5.843019989854096,5.723774683938706,5.8096314497609045,2403600.0
1999-10-04,5.809631641036326,5.8287105994847055,5.795322058292236,5.814401380648421,5389200.0
1999-10-05,5.828712213446517,5.852561282018569,5.771474594436753,5.819172731580857,7106400.0
1999-10-06,5.819172673743164,5.881180396977359,5.8096331919723205,5.871640551298612,4449600.0
1999-10-07,5.895488121128508,5.909797704055491,5.84778999658231,5.89071838145545,5908000.0
1999-10-08,5.890718309290898,5.938416433252767,5.862099507695339,5.909797631657207,3058400.0
1999-10-12,5.909799264936239,5.909799264936239,5.819172731580857,5.819172731580857,2578800.0
1999-10-13,5.814404194547031,5.814404194547031,5.733317126267858,5.771475789447231,1744400.0
1999-10-14,5.800095641487061,5.819174976486659,5.714239179850938,5.752397485942088,4420000.0
1999-10-15,5.685615526090574,5.79055160414696,5.656996728041656,5.766702545121568,2193600.0
1999-10-18,5.771474049950822,5.852560729882851,5.766704309467975,5.8382515084343085,1868000.0
1999-10-19,5.88117675381502,5.938414336799414,5.86209743818433,5.905025807376464,3370800.0
1999-10-20,5.914568455762132,5.967036328959091,5.881179908429849,5.967036328959091,3522000.0
1999-10-21,5.936273648590111,5.960307145143108,5.912240152037115,5.941080274556299,2560400.0
1999-10-22,5.941079002153852,5.965112493559589,5.878592144532121,5.878592144532121,2591200.0
1999-10-25,5.893014806943817,5.897821434154271,5.835334546974065,5.859368049748486,1417200.0
1999-10-26,5.86897356131503,5.984334295782888,5.849746711116776,5.955494203846341,2067200.0
1999-10-27,5.960307145143108,5.979534015729915,5.912240152037115,5.941080274556299,1785600.0
1999-10-28,6.0179843751028335,6.056438097010697,5.998757880870772,6.056438097010697,3304800.0
1999-10-29,6.118927580314669,6.166994567224534,6.085280469444559,6.099700712206321,4792800.0
1999-11-01,6.114123150979658,6.114123150979658,6.066056143922516,6.075669765367241,1721600.0
1999-11-02,6.056439359471841,6.0756662244336015,6.027599245390173,6.070859599873648,2987600.0
1999-11-03,6.075665624397359,6.10450573563076,5.993951548060493,6.022792026015805,1430800.0
1999-11-04,6.070854938314199,6.080468180052494,5.941073974517234,5.955494203846341,1438000.0
1999-11-05,6.056438310780901,6.056438310780901,5.9122373986194505,5.960304369339935,1634000.0
1999-11-08,5.974726485456424,6.0035666036105,5.950692992541027,5.969919493495746,1846800.0
1999-11-09,5.969920470548144,6.090087954792043,5.960307218497454,6.090087954792043,2105200.0
1999-11-10,6.080473420929415,6.128540404494075,6.022793187340617,6.128540404494075,3024400.0
1999-11-11,6.152572723860484,6.248706672670804,6.128539236657904,6.224673185468224,2576000.0
1999-11-12,6.248706410073593,6.392907327229137,6.229479914497038,6.392907327229137,2877200.0
1999-11-15,6.416939197315769,6.618820283801028,6.402518962543192,6.541913587419961,3262400.0
1999-11-16,6.633242845609495,6.671696574011946,6.402521208638654,6.421748439561811,4710000.0
1999-11-17,6.3544557042784255,6.440976429876016,6.325615951375253,6.349649445516582,1372000.0
1999-11-18,6.3929103238880325,6.426557073640721,6.248709339138679,6.248709339138679,1818800.0
1999-11-19,6.340036336102282,6.368876826429808,6.224675841680453,6.248709339138679,4338000.0
1999-11-22,6.291967044565598,6.340034021937202,6.085279261900855,6.11411937497943,1702400.0
1999-11-23,6.152576400140322,6.291970415828296,6.109316023982409,6.287164155582244,3592800.0
1999-11-24,6.316000239185558,6.344840717643289,6.248706767375967,6.335227469305324,1513200.0
1999-11-25,6.335227391316834,6.479428314942663,6.306386913214138,6.469815066723039,2226800.0
1999-11-26,6.479430351644934,6.575564330946954,6.440976613235316,6.46501010806082,2414800.0
1999-11-29,6.440973022768341,6.474619750079147,6.349646086718488,6.378485824366186,1946400.0
1999-11-30,6.3448403548439565,6.44097429961432,6.25831965786187,6.392907327229137,2494000.0
1999-12-01,6.392907959899006,6.421748439561811,6.316000503094103,6.421748439561811,2527600.0
1999-12-02,6.373682832049922,6.493850300727755,6.373682832049922,6.440976321131899,4372800.0
1999-12-03,6.440974972175919,6.561142415686663,6.416941483473771,6.561142415686663,3120400.0
1999-12-06,6.561141011614027,6.565948001703317,6.4890405609369495,6.551527764879158,4161600.0
1999-12-07,6.537107797106354,6.594788013333249,6.527494549975828,6.594788013333249,5170000.0
1999-12-08,6.585175639514309,6.589982630438935,6.407327976960719,6.517882167232574,7756000.0
1999-12-09,6.527497341295944,6.527497341295944,6.450589864476706,6.46501010806082,2046400.0
1999-12-10,6.469816806992188,6.469816806992188,6.392909333660766,6.440976321131899,3000400.0
1999-12-13,6.440977382571076,6.440977382571076,6.301583389311001,6.316002901173383,1456000.0
1999-12-14,6.287162637175053,6.320809384548471,6.152574914237294,6.195834913225392,4666400.0
1999-12-15,6.200640879841063,6.200640879841063,6.080473420929415,6.128540404494075,3283600.0
1999-12-16,6.152573050426802,6.152573050426802,6.080472584992112,6.085279209343371,2183200.0
1999-12-17,6.08527698373476,6.16218404539298,6.075663738548156,6.133343943111372,7314400.0
1999-12-20,6.176605496260509,6.200638980681755,6.080471558575519,6.118925280338263,1548400.0
1999-12-21,6.104501884082086,6.138148598171819,6.080468412097511,6.104501884082086,1881200.0
1999-12-22,6.104506248179199,6.166993466699731,6.075666134524315,6.162186475488967,1556000.0
1999-12-23,6.248707183175558,6.330420899651385,6.162186475488967,6.162186475488967,1526000.0
1999-12-24,6.171801853894702,6.258322591433141,6.166995594469538,6.248709339138679,1386000.0
1999-12-29,6.2487078210191775,6.2487078210191775,6.16218710450089,6.191027587821639,889600.0
1999-12-30,6.219865054292932,6.219865054292932,6.142958349411135,6.147764972626016,891200.0
1999-12-31,6.13334197711924,6.186215542140969,6.104501884082086,6.104501884082086,1488800.0
2000-01-04,6.056440417758874,6.056440417758874,5.873785718788453,5.936272949152547,3963200.0
2000-01-05,5.950693849813419,5.979533972122278,5.902626857057969,5.912240108920239,4668800.0
2000-01-06,5.86416918290942,6.056437024972024,5.844942325358798,5.998756819041964,2284400.0
2000-01-07,5.998760886316723,5.998760886316723,5.854559906998745,5.941080274556299,3456000.0
2000-01-10,5.8833984724899135,5.960305567761804,5.8016843858019405,5.854558357603199,2426400.0
2000-01-11,5.816105022601198,5.816105022601198,5.647870579798684,5.744004547114406,4070000.0
2000-01-12,5.739197309018578,5.739197309018578,5.671903465741661,5.705550204019148,4079600.0
2000-01-13,5.7584245421744,5.806491523772777,5.739197676190655,5.7488109258215445,3444000.0
2000-01-14,5.806492566862273,5.888206303569941,5.715165212074741,5.758425576629049,7170400.0
2000-01-17,5.859366273122528,5.859366273122528,5.777652168432842,5.816105907901169,1796000.0
2000-01-18,5.8449445150809165,5.8449445150809165,5.705550204019148,5.705550204019148,3865600.0
2000-01-19,5.724777874757955,5.724777874757955,5.614224028622929,5.619030653807583,5052000.0
2000-01-20,5.619032237374373,5.657485616410609,5.575771865076772,5.604611991034473,3856000.0
2000-01-21,5.6278971244440505,5.6278971244440505,5.448386760776258,5.492051183724893,4614000.0
2000-01-24,5.492052681722765,5.492052681722765,5.28828408521505,5.385316820723583,4021200.0
2000-01-25,5.395019321008326,5.506607101971908,5.361058015576176,5.472645796539759,4051600.0
2000-01-26,5.530866925231012,5.700674243110912,5.482350548693899,5.700674243110912,2932400.0
2000-01-27,5.739486070034342,6.16157829324359,5.715227887777477,6.147023235829277,7304400.0
2000-01-28,5.943253922436867,6.079099874438456,5.860776260961184,5.860776260961184,4135200.0
2000-01-31,5.821962524527095,5.821962524527095,5.729781377192001,5.729781377192001,2372000.0
2000-02-01,5.7297810300667145,5.812259049591024,5.695819732124603,5.763742698159214,1968800.0
2000-02-02,5.7249320132688615,5.778299949531935,5.603641080784351,5.618196140742713,2799600.0
2000-02-03,5.66671123328028,5.70067253864179,5.530865271533311,5.530865271533311,3938000.0
2000-02-04,5.6181942963633285,5.637600543069594,5.506606527050159,5.569677939296808,2777600.0
2000-02-07,5.666711341534524,5.676414466065899,5.584233302415931,5.623046540842383,2659600.0
2000-02-08,5.690969080511303,5.807408046435983,5.642452721325872,5.788001798882166,2927200.0
2000-02-09,5.821962836871076,5.821962836871076,5.676413765949299,5.6861168892839125,2036800.0
2000-02-10,5.724932471174326,5.754042223268826,5.642454778548148,5.710377410051787,1011200.0
2000-02-11,5.724929078391763,5.754038813234869,5.6375995037120825,5.66670960870555,2055600.0
2000-02-14,5.700673802128301,5.720080425272039,5.647305866095934,5.676415615736265,1531200.0
2000-02-15,5.695822238880004,5.749190174912372,5.65215742934423,5.676415615736265,2053200.0
2000-02-16,5.705525426773509,5.851074546691968,5.666712550218918,5.826816360038891,3171200.0
2000-02-17,5.870481560990811,5.943256125796483,5.700674243110912,5.700674243110912,3071600.0
2000-02-18,5.841370296702567,5.914144842666094,5.710375891877929,5.749189131118669,2718400.0
2000-02-21,5.812259050924332,5.836517226645802,5.773445821709826,5.821962173152766,1244000.0
2000-02-22,5.860778656850431,5.880184912083567,5.6764162709309005,5.695822896314628,3582800.0
2000-02-23,5.792854822755084,5.846222757297819,5.705525206121124,5.797706385867961,3078000.0
2000-02-24,5.870480651643639,5.914145457793407,5.7540412919611,5.81711271974971,2642400.0
2000-02-25,5.78800081129597,5.918994810685414,5.78800081129597,5.8947366352317845,1800400.0
2000-02-28,5.918997654524354,6.113063151394005,5.821964906089528,6.093656527676928,2953200.0
2000-02-29,6.1227641657398895,6.180984016804476,5.918995612389917,6.040286506086432,4924400.0
2000-03-01,5.967512517355722,6.040287060250304,5.918996155426,5.967512517355722,4352400.0
2000-03-02,5.870479303336714,6.030583432396982,5.870479303336714,5.991770198033754,2501200.0
2000-03-03,6.016029896261946,6.064546266393092,5.918997155999657,5.918997155999657,3597600.0
2000-03-06,5.918997196907452,5.991771752607134,5.899590574690764,5.928700322940531,3260400.0
2000-03-07,5.8704795313226965,5.894737711204196,5.734633575926125,5.773446811796702,1744800.0
2000-03-08,5.773448953768738,5.797707142650119,5.637602947972768,5.637602947972768,3263600.0
2000-03-09,5.657009680622598,5.686119433803385,5.584235112595334,5.671564742288289,3825600.0
2000-03-10,5.705525732924138,5.7152292301963765,5.642454666332164,5.7152292301963765,1506000.0
2000-03-13,5.666711601753148,5.880183312449955,5.666711601753148,5.8510735673686165,3014400.0
2000-03-14,5.821965451237099,5.894740019377562,5.78800413416512,5.846223640617253,3317600.0
2000-03-15,5.821965140299464,6.035437269473893,5.783151891303905,6.030585705887091,3014000.0
2000-03-16,6.049990675456428,6.375050178699849,6.045139112899906,6.355643928473761,5366800.0
2000-03-17,6.355642579705227,6.355642579705227,6.210093512994421,6.282868046349824,8159600.0
2000-03-20,6.307126340915293,6.33623645091678,6.210093627978134,6.21979675121168,2070800.0
2000-03-21,6.21979675121168,6.258609984446713,6.195538572977391,6.21979675121168,3485200.0
2000-03-22,6.210095569507734,6.525451985146799,6.210095569507734,6.5011937993284095,7537200.0
2000-03-23,6.501188555816908,6.719512052094341,6.47693038956386,6.573963054576052,5612400.0
2000-03-24,6.675851295335696,6.743773901823637,6.598224824805861,6.709812598579667,4353600.0
2000-03-27,6.70981373475446,6.768033227359717,6.501193207643025,6.59822594208546,3064400.0
2000-03-28,6.5303026318471575,6.598225242636275,6.423566043034352,6.47208240511256,2880000.0
2000-03-29,6.515746441155658,6.59822409427392,6.476933210188004,6.549707740639554,2505200.0
2000-03-30,6.549710159062433,6.865066574128401,6.549710159062433,6.831105262104591,4820400.0
2000-03-31,6.811697661738407,6.831104652807501,6.59822594208546,6.59822594208546,3272400.0
2000-04-03,6.695259273708265,6.865066574128401,6.695259273708265,6.831105262104591,3078000.0
2000-04-04,6.889325111488615,7.034874233562318,6.719517802402628,6.962099672525467,8428400.0
2000-04-05,6.962098696244585,7.034873247076408,6.8990272707968,6.986356879855192,2870800.0
2000-04-06,6.986356056030901,7.025169293291257,6.894175265300863,6.923284638020435,2203600.0
2000-04-07,6.831100213698614,6.923280955395965,6.622479822156649,6.646737990003376,3238000.0
2000-04-10,6.753477060884265,6.831103531820076,6.6709993982030245,6.777735240514094,2745600.0
2000-04-11,6.806847320481983,7.030022193429901,6.792292260435114,7.000912813637271,4591600.0
2000-04-12,7.044578815176752,7.408451695509242,7.044578815176752,7.32112205616919,5591600.0
2000-04-13,7.316268835188513,7.423004702457758,7.277455590644861,7.384191457914106,5094800.0
2000-04-14,7.253196466565762,7.36478425257312,6.840807369804497,6.937840098454207,4867600.0
2000-04-17,6.801993563786841,7.054278489204581,6.801993563786841,7.034872241211257,3816800.0
2000-04-18,7.044575365207919,7.107646781637581,6.986355880927042,7.034872241211257,5199600.0
2000-04-19,7.077887766031171,7.1854245834144095,7.038783265385545,7.136544144071456,3402000.0
2000-04-20,7.097440162412581,7.25874577321076,7.07788828358823,7.151208947964096,1569600.0
2000-04-24,7.1609856060793176,7.234306277813919,7.136545382167784,7.170761546472642,870800.0
2000-04-25,7.116990548928857,7.27829536314323,7.092550335156238,7.239191617791947,1393600.0
2000-04-26,7.23430418553233,7.23430418553233,7.068111009342322,7.087662884474243,4338800.0
2000-04-27,7.04855609254616,7.107212444693,6.921467453870672,6.921467453870672,3184000.0
2000-04-28,6.985015616457385,6.985015616457385,6.760166006531919,6.833486677436047,3200800.0
2000-05-01,6.804157172060569,6.823709795784805,6.725948914732623,6.774829355258714,3177200.0
2000-05-02,6.755274566572521,6.872588033751771,6.745498630771607,6.857923757122353,4108000.0
2000-05-03,6.857928040199188,6.936136321307096,6.794383299022629,6.931248723282166,6246400.0
2000-05-04,6.906806846240155,7.077888399246106,6.892142563954082,7.009455330529898,2849600.0
2000-05-05,6.941022386699635,7.136544144071455,6.941022386699635,7.136544144071456,1813600.0
2000-05-08,7.087661591227244,7.253854737092895,7.063221378843702,7.0974375270094425,2872800.0
2000-05-09,7.190313412134395,7.351618276193785,7.190313412134395,7.288074297434081,3151600.0
2000-05-10,7.283187711919547,7.33206816636196,7.175650861317547,7.244083199194308,1804400.0
2000-05-11,7.239191690974128,7.283183777867111,7.087662065709604,7.2343033498277345,1656400.0
2000-05-12,7.185423332567885,7.258743978818578,7.160983117150988,7.160983117150988,2062000.0
2000-05-15,7.283182969947036,7.380943815181226,7.185422124712848,7.380943815181225,1676800.0
2000-05-16,7.405385800853431,7.4444902974879295,7.307624932195299,7.371169645994332,3644000.0
2000-05-17,7.307624761969732,7.415161565817441,7.292960482841358,7.405385628350598,3026400.0
2000-05-18,7.410273732410311,7.547138344270143,7.410273732410311,7.503146254151797,4744000.0
2000-05-19,7.478706734968493,7.57157926536089,7.410274422664228,7.54225145116889,2804400.0
2000-05-23,7.552030539851124,7.649791452988355,7.503150083282509,7.649791452988356,3650800.0
2000-05-24,7.556917060802259,7.79154259904474,7.556917060802259,7.664453890139462,4153600.0
2000-05-25,7.644899266635965,7.693779698637107,7.454265880173997,7.576466960176849,3034800.0
2000-05-26,7.53736434072529,7.693781612874822,7.527588401064015,7.635125229050796,2334000.0
2000-05-29,7.596015628868257,7.654672719199381,7.591128035244588,7.605792307827368,822000.0
2000-05-30,7.674226569268502,7.674226569268502,7.576465721252343,7.600905933256381,2159600.0
2000-05-31,7.503148010356353,7.684005500522659,7.503148010356353,7.610684835926342,1957200.0
2000-06-01,7.596021474429516,7.845312062612111,7.596021474429516,7.820871838117993,2102800.0
2000-06-02,7.869747927602313,8.040829404289319,7.869747927602313,7.987060641845269,4701200.0
2000-06-05,7.943072403738864,7.9772885664606115,7.762214904332707,7.8257596327339,2055600.0
2000-06-06,7.703558395132007,7.7719907194766655,7.659565547319246,7.664453890139462,3130800.0
2000-06-07,7.581357309882751,7.669341514105255,7.581357309882751,7.644901291630915,3740400.0
2000-06-08,7.635127586480563,7.767104677298101,7.63023998806902,7.767104677298101,1110800.0
2000-06-09,7.742658052104523,7.928403793016243,7.72310618289529,7.928403793016243,2916000.0
2000-06-12,7.952848901214942,7.952848901214942,7.771991389129755,7.820871838117993,1667200.0
2000-06-13,7.903968872711495,7.903968872711495,7.674230899416195,7.674230899416195,3290000.0
2000-06-14,7.693781736579594,7.693781736579594,7.576468967045323,7.644901291630915,3704400.0
2000-06-15,7.659567182936024,7.659567182936024,7.468933705942216,7.478709647813798,3601600.0
2000-06-16,7.429825729815994,7.4542659460324945,7.214752125453277,7.258744216300494,4926800.0
2000-06-19,7.307623181255584,7.380943815181226,7.27340703459483,7.380943815181225,3951600.0
2000-06-20,7.42982674268747,7.468931243136034,7.332065864494214,7.449378619983598,2218800.0
2000-06-21,7.405385628350598,7.429825844945815,7.361393536821696,7.405385628350598,4341600.0
2000-06-22,7.424937676242561,7.4444902974879295,7.36628130421893,7.371169645994332,3497600.0
2000-06-23,7.341838029153132,7.42982292347068,7.341838029153132,7.410271056224971,3697600.0
2000-06-26,7.420050080323397,7.420050080323397,7.361393708299764,7.371169645994332,1558800.0
2000-06-27,7.371170364942778,7.498259059080225,7.371170364942778,7.449378619983598,2448000.0
2000-06-28,7.429824380124429,7.552025439008055,7.420048444584953,7.527585227231329,2085200.0
2000-06-29,7.527589915540475,7.5569184862813,7.498261344799651,7.512925630170064,2511200.0
2000-06-30,7.493370557264622,7.5275867113266814,7.395609690883756,7.405385628350598,1051600.0
2000-07-04,7.410274127012209,7.508034995464317,7.410274127012209,7.508034995464317,351200.0
2000-07-05,7.512921602300089,7.566690371212605,7.434713365348228,7.552026093704089,1910400.0
2000-07-06,7.552026685774935,7.586242838739894,7.44448988537527,7.503146254151797,1228800.0
2000-07-07,7.532476154817897,7.625348693122369,7.449378809553937,7.625348693122369,1768000.0
2000-07-10,7.581356595158425,7.767101671767369,7.571579910405257,7.625348693122369,1721600.0
2000-07-11,7.600906535020948,7.762212096189406,7.600906535020948,7.747547818654793,3340000.0
2000-07-12,7.757328306216284,7.796432820632148,7.757328306216284,7.781768534494127,1652000.0
2000-07-13,7.815985136553235,7.820873480821395,7.757328734618398,7.767104677298101,1875200.0
2000-07-14,7.767103106622343,7.806207615289999,7.767103106622343,7.776879793181606,2080800.0
2000-07-17,7.776880936352504,7.786656878492327,7.723112135798617,7.781768534494127,1146400.0
2000-07-18,7.77199218483299,7.781768126460211,7.674231276847669,7.737776016209434,2465200.0
2000-07-19,7.723108320576475,7.7475485367808306,7.679116229751117,7.70844404168262,1590400.0
2000-07-20,7.713334478789512,7.723110418755896,7.556917201758142,7.556917201758142,2591200.0
2000-07-21,7.561840692944102,7.670218715403846,7.551988282118809,7.63573490166994,1453200.0
2000-07-24,7.586468357273087,7.837708843806988,7.586468357273087,7.739183280725519,3089600.0
2000-07-25,7.783526360355106,7.857420597953414,7.734263535289567,7.84264160009554,2040000.0
2000-07-26,7.872195881639124,7.901753111718449,7.842637899869097,7.877121710806994,3355600.0
2000-07-27,7.793376636011745,7.931312658674693,7.793376636011745,7.92146024670395,2030400.0
2000-07-28,7.891904425161079,7.98057766061726,7.818010187562772,7.84264160009554,1850400.0
2000-07-31,7.85249016436362,7.891900555429686,7.81308052498824,7.81308052498824,2014400.0
2000-08-01,7.793376595283262,7.877123224133187,7.719482378352591,7.783524183364008,2166000.0
2000-08-02,7.783522160768077,7.882047757739824,7.734259362282202,7.847563949137843,1932000.0
2000-08-03,7.847566648137628,7.926386701809077,7.808156245456449,7.857419060885196,2811200.0
2000-08-04,7.862341883275806,7.931309491218881,7.832783907477031,7.862341883275805,902000.0
2000-08-08,7.803228197719858,8.049542228603576,7.803228197719858,8.010132585014794,3313200.0
2000-08-09,8.079102703720482,8.162849349701334,7.980577060992181,8.12836552508463,2814400.0
2000-08-10,8.0988092877663,8.128367287670658,8.015062623625504,8.05939962348204,1190000.0
2000-08-11,8.005205596994223,8.22688821352637,8.005205596994223,8.221961632482698,1056800.0
2000-08-14,8.202257526244455,8.448571566071616,8.187478533516666,8.433792573343828,3053600.0
2000-08-15,8.433797985116488,8.596365506056381,8.423945567539493,8.54217608184599,4889600.0
2000-08-16,8.497832879818887,8.596358478425483,8.487980470296359,8.581579488296361,2466000.0
2000-08-17,8.522460152979209,8.635764686853987,8.522460152979209,8.61605912565951,1660800.0
2000-08-18,8.62098878947522,8.704735387377722,8.571725996392505,8.694882979099294,2650800.0
2000-08-21,8.694890401200743,8.709669402079271,8.542175311607986,8.620996148499321,2516800.0
2000-08-22,8.719517206892368,8.744148611431612,8.453498338544858,8.507686977516707,2862800.0
2000-08-23,8.473206132772372,8.561879370546578,8.448574719595708,8.497837545949036,2156000.0
2000-08-24,8.497836023589777,8.571730249881861,8.448573206061718,8.458425619229143,2460000.0
2000-08-25,8.384529852810823,8.419013668408057,8.335267044331687,8.340193625855921,2524800.0
2000-08-28,8.340189330754315,8.42393591170216,8.325410345483421,8.38452553487658,3070400.0
2000-08-29,8.374680575825753,8.468279646290902,8.374680575825753,8.399311989284065,6431600.0
2000-08-30,8.399308924821112,8.433792740743213,8.374677520349497,8.428866910863377,3858400.0
2000-08-31,8.468276858906592,8.492908264257327,8.43379304175373,8.487982434201681,1725600.0
2000-09-01,8.532322894919371,8.645627566066462,8.487986643975002,8.620996148499321,1581200.0
2000-09-05,8.665330923436143,8.680109921797293,8.601289850022969,8.670257506786886,1731600.0
2000-09-06,8.680109921797293,8.719520333529992,8.655478508425738,8.670257506786886,3370000.0
2000-09-07,8.670253774408282,8.694885177176488,8.547096760567257,8.571728163335461,2395600.0
2000-09-08,8.645622371640078,8.665327193178339,8.522465357799051,8.571728163335461,2125600.0
2000-09-11,8.52246955766293,8.714594293257493,8.48305914347424,8.704741877633102,1330800.0
2000-09-12,8.704736849908024,8.88208323547896,8.65054821942685,8.827893853307094,2659200.0
2000-09-13,8.768782260289836,9.10869542925388,8.768782260289836,9.10869542925388,2317200.0
2000-09-14,9.162885903131937,9.290969555142471,9.113623075695742,9.290969555142471,4890000.0
2000-09-15,9.286036376577488,9.335299169026175,9.153026987304148,9.192437371601208,3355600.0
2000-09-18,9.167811416631112,9.177663830630314,9.088990601255476,9.10869542925388,1997600.0
2000-09-19,9.074208881989671,9.630878750380507,9.074208881989671,9.384564715843924,4319200.0
2000-09-20,9.359934580547131,9.55698583487444,9.182588150976205,9.26140895338348,3674400.0
2000-09-21,9.261405905172667,9.261405905172667,9.07420712483637,9.18751170912076,6468800.0
2000-09-22,9.020018498746015,9.18751170912076,9.015091918332969,9.18751170912076,2775600.0
2000-09-25,9.192441315045272,9.488018196536238,9.192441315045272,9.26140895338348,3380000.0
2000-09-26,9.340229069828084,9.340229069828084,9.015094223390143,9.054504621699412,2375200.0
2000-09-27,9.162885185656917,9.202295594858166,8.985538720096821,8.985538720096821,1256800.0
2000-09-28,9.044654272653808,9.08406392825952,8.837749822268847,8.857455401762701,4553200.0
2000-09-29,8.8476016045201,8.936274067459818,8.640697186485085,8.808191203385295,2517800.0
2000-10-02,8.91656910046228,8.965831913172018,8.788485486740619,8.818043475042808,1727200.0
2000-10-03,8.926422552212602,8.93627496556376,8.640698054883272,8.71951886507445,2652000.0
2000-10-04,8.758932595357118,8.995394364008586,8.7195221753,8.946131526859999,3039600.0
2000-10-05,8.965833993550195,9.202295699762251,8.965833993550195,9.162885290111737,2477000.0
2000-10-06,9.261411031999955,9.261411031999955,8.867308434893575,9.064359733446768,2231600.0
2000-10-10,9.015092648811816,9.054503040237655,8.827893853307094,8.827893853307094,1780000.0
2000-10-11,8.798341156995399,8.808193572005804,8.512616611547159,8.670257506786886,2330600.0
2000-10-12,8.67025584728341,8.67025584728341,8.315563712960005,8.374678943398749,3486800.0
2000-10-13,8.29585713180634,8.571729176080678,8.276152307939965,8.473203553367107,2502400.0
2000-10-16,8.620992218001765,8.620992218001765,8.354973330236914,8.443645791697952,1417600.0
2000-10-17,8.45349916777601,8.512614394130837,8.32541555093148,8.33526796337547,3725400.0
2000-10-18,8.27615375974409,8.325416579742567,8.157923292424138,8.236743353407114,3434200.0
2000-10-19,8.276158508040876,8.37468420456517,8.12836996325443,8.148074801882725,3650400.0
2000-10-20,8.197328860782697,8.276149634165275,8.118508839090724,8.177624043282355,2872400.0
2000-10-23,8.326488217092958,8.326488217092958,8.118078059373364,8.157774655385452,1872800.0
2000-10-24,8.286794503681554,8.624221018138586,8.237172979707413,8.574599494164445,3593400.0
2000-10-25,8.564673553845557,8.981493965396043,8.564673553845557,8.941796603066422,4429000.0
2000-10-26,9.021191727382776,9.080737394933095,8.743310935928962,8.97157021156347,3992800.0
2000-10-27,8.792935883935447,9.150210785858366,8.792935883935447,9.130362474648855,2207600.0
2000-10-30,8.97157208320778,9.447938280153826,8.97157208320778,9.418165818749673,2683200.0
2000-10-31,9.378460852345368,9.616644136536102,9.328839366354122,9.586870942075835,6103600.0
2000-11-01,9.57695281583515,9.586876967838393,9.44793656830016,9.527331298654651,2213000.0
2000-11-02,9.348691485763467,9.805209949538206,9.348691485763467,9.76551259305813,2364200.0
2000-11-03,9.676196311710727,9.924303909446904,9.676196311710727,9.924303909446904,2874000.0
2000-11-06,9.924305246036692,10.023548298497062,9.84491050120264,9.954078464640563,3027800.0
2000-11-07,9.854833673373662,10.013622377860372,9.785363094610291,9.973925012447628,2678000.0
2000-11-08,9.9937757737156,9.9937757737156,9.884608559863096,9.944154244040424,1662200.0
2000-11-09,9.825064387379152,9.944155774057316,9.576956700829172,9.62657823813917,2185200.0
2000-11-10,9.557106971923298,9.62657681099251,9.388393315782483,9.497560530247446,2679800.0
2000-11-13,9.289145602328611,9.44793426719941,9.249448246819894,9.30899465866501,2355200.0
2000-11-14,9.388393053553589,9.497560264969382,9.328847370705375,9.457863647846866,3486400.0
2000-11-15,9.4777122211318,9.656350031830437,9.289150255875343,9.497560530247446,2804800.0
2000-11-16,9.328847833348368,9.497560735979304,9.24945308083706,9.328847833348368,2133400.0
2000-11-17,9.328849014279196,9.78536700609824,9.328849014279196,9.62657823813917,2178400.0
2000-11-20,9.596801119841638,9.606726029009147,9.428088264293669,9.527331298654651,1761200.0
2000-11-21,9.547179602661144,9.626574333015638,9.428088264293669,9.527331298654651,4284200.0
2000-11-22,9.517403026034115,9.517403026034115,9.229598199561249,9.2494464949743,2487000.0
2000-11-23,9.279226302319918,9.328847833348368,9.140285864007367,9.328847833348368,846800.0
2000-11-24,9.368545006666842,9.517409596527548,9.308999322155447,9.497560530247446,1310000.0
2000-11-27,9.527330075231337,9.696042909114558,9.51740592450247,9.676194607656823,2910400.0
2000-11-28,9.596800842855668,9.944151453093772,9.586876691138857,9.596800842855668,2733200.0
2000-11-29,9.467787839556731,9.5769550514041,9.189906975613946,9.378468936349092,2426000.0
2000-11-30,9.3288489265357,9.438016156157994,9.060892930447842,9.060892930447842,3312800.0
2000-12-01,9.150207962819216,9.229602697491313,8.951721883303271,9.05096492306124,2641400.0
2000-12-04,9.07081557358684,9.487636110688753,9.050966507861144,9.457863647846866,1604200.0
2000-12-05,9.527333484975706,9.567030859262658,9.338771524986004,9.457863647846866,3922000.0
2000-12-06,9.477711993876596,9.5769550514041,9.229604350057835,9.378468936349092,1504600.0
2000-12-07,9.259377792201876,9.507485441969727,9.259377792201876,9.497560530247446,1409000.0
2000-12-08,9.59680514136515,9.7555946686146,9.5372594472289,9.64642667933946,4082200.0
2000-12-11,9.626573435133563,9.666270796608192,9.45786059532164,9.616649284055956,1969600.0
2000-12-12,9.626574995617108,9.626574995617108,9.27922435144536,9.318921719354996,1932600.0
2000-12-13,9.428088264293669,9.527331298654651,9.328845229932682,9.527331298654651,6041000.0
2000-12-14,9.477704415161403,9.477704415161403,9.2891426052071,9.38838558337633,6849400.0
2000-12-15,9.28914384296434,9.368538538944415,9.189900851571208,9.2494464949743,5031400.0
2000-12-18,9.249445262506642,9.408234633308478,9.20974867697002,9.38838558337633,2414200.0
2000-12-19,9.39831886364736,9.676199775449165,9.39831886364736,9.62657823813917,5006600.0
2000-12-20,9.517410414551517,9.56703194877007,9.388394122717468,9.477713035743768,5816400.0
2000-12-21,9.447940527442231,9.68612406115182,9.418168058956397,9.64642667933946,2817400.0
2000-12-22,9.646424714043013,9.874684045086669,9.646424714043013,9.805214208941775,1967200.0
2000-12-27,9.666272978863049,9.884607380518316,9.626575608426355,9.825061703445456,1535400.0
2000-12-28,9.725819621812768,10.043397102516389,9.626576564447332,9.914381582239985,2629400.0
2000-12-29,9.924305607281198,10.122791719426823,9.844910859557178,10.093018499739207,1108800.0
2001-01-02,9.834984553740858,9.97392495327909,9.527331298654651,9.527331298654651,2707200.0
2001-01-03,9.557104967663088,10.013622796064784,9.48763438599838,9.924303909446904,4684600.0
2001-01-04,9.874684548184122,10.32127832172009,9.72581995700547,10.22203526093432,5116000.0
2001-01-05,10.122789268146413,10.162486632395524,9.96400056831422,10.122789268146413,3647200.0
2001-01-08,9.97392450324091,10.291501896000804,9.94415129141032,10.281577744445348,3539200.0
2001-01-09,10.122789146294378,10.212108025488645,9.983848751677098,10.023546115448353,2917600.0
2001-01-10,9.98385028634131,10.12279070231577,9.874683087062936,10.083093332442449,4657000.0
2001-01-11,10.023546018182406,10.321275107831392,10.023546018182406,10.281577744445348,2659000.0
2001-01-12,10.281573649320686,10.291497796923377,10.023542025831087,10.162482363760542,2859400.0
2001-01-15,10.122789778320744,10.271654333884284,10.073168259799562,10.251806029341529,1790000.0
2001-01-16,10.21211119722878,10.321278413632385,10.023549228623754,10.321278413632385,2760400.0
2001-01-17,10.32127832172009,10.370899852112975,10.16248957589575,10.22203526093432,2180600.0
2001-01-18,10.212108874253724,10.22203302673031,9.914379756970316,9.924303909446904,4485400.0
2001-01-19,9.924305935036127,9.944154244040424,9.725819816335408,9.944154244040424,3889800.0
2001-01-22,9.890205423355718,10.279819728833932,9.890205423355718,10.279819728833932,3089800.0
2001-01-23,10.289815880171004,10.449657527814312,10.1999047151888,10.38971700522121,3745000.0
2001-01-24,10.38971270812047,10.47962383591616,10.239861082522577,10.47962383591616,3585000.0
2001-01-25,10.439658561613204,10.54954955193014,10.349747474195915,10.349747474195915,2287400.0
2001-01-26,9.970124053617251,9.990103956656789,9.750341309260138,9.840252397306935,12767600.0
2001-01-29,9.892203562473131,9.93016645666576,9.810284716004103,9.810284716004103,7325000.0
2001-01-30,9.870229661110566,9.870229661110566,9.730367959091277,9.790308470760982,5055600.0
2001-01-31,9.830265624788275,9.830265624788275,9.530562409167809,9.630463481041296,5137000.0
2001-02-01,9.68041401697804,9.68041401697804,9.57052299035414,9.630463481041296,6550000.0
2001-02-02,9.710383460616947,10.060037197028654,9.640453018208472,9.9201763122117,6279000.0
2001-02-05,9.990109867181566,10.185915929116137,9.960139232706062,10.159941430049695,3275600.0
2001-02-06,10.159944280065067,10.239865486295566,10.080023836019684,10.109993716717288,3777000.0
2001-02-07,10.09999650051913,10.177919201411395,9.940154965075433,10.129967121870568,3802200.0
2001-02-08,10.030069920055446,10.139960970251746,10.02007996316212,10.0500498338421,1932800.0
2001-02-09,10.010085063929695,10.09999616279298,10.010085063929695,10.060035589722128,1609000.0
2001-02-12,10.050045973056438,10.159936981037443,10.050045973056438,10.129967121870568,1299200.0
2001-02-13,10.16993160311658,10.16993160311658,10.000099287190617,10.0500498338421,2065200.0
2001-02-14,9.990108781542215,10.050049281794507,9.900197650071371,9.940158237634506,2823200.0
2001-02-15,9.960138964655048,9.990109598323968,9.710386224696949,9.770327492034792,2160000.0
2001-02-16,9.740356023945504,9.86822929390004,9.610484305418977,9.740356023945504,2826200.0
2001-02-19,9.75234143445256,9.810283468108056,9.660431882981044,9.670422598403835,2099800.0
2001-02-20,9.750346371577104,9.770327047174924,9.5205743185885,9.580514821012272,2309200.0
2001-02-21,9.490605965579572,9.550546482398865,9.15094202069025,9.192900306245248,5106800.0
2001-02-22,9.260828648054911,9.38071038630977,8.821264561007746,9.310779181781609,5433600.0
2001-02-23,9.240851426073208,9.372720842963288,9.051039190289863,9.14095032957512,4024000.0
2001-02-26,9.34075266497512,9.430663805631106,9.090999919922304,9.410683128715943,3303600.0
2001-02-27,9.390703626026012,9.580515873031608,9.24284965910594,9.350743032627214,3450800.0
2001-02-28,9.34474218039332,9.450637025378946,9.112971827661534,9.360725948417402,3017400.0
2001-03-01,9.410681602925123,9.790306018729352,9.362729510473184,9.68041498116016,3006600.0
2001-03-02,9.57052299035414,9.910186024976252,9.550542318668628,9.630463481041296,2898600.0
2001-03-05,9.74035791733873,9.870229661110566,9.640456810494234,9.790308470760982,4297600.0
2001-03-06,9.91018823396858,9.970129500201404,9.620475670705952,9.696399953480435,2475000.0
2001-03-07,9.73835658622872,9.89020587644521,9.640453202797602,9.810284716004103,2561200.0
2001-03-08,9.890207100553122,9.890207100553122,9.660434307484543,9.68041498116016,1725200.0
2001-03-09,9.630464820130872,9.650444732409849,9.490603147623668,9.520573778226929,1970000.0
2001-03-12,9.39070211928608,9.520573836448,9.230860533522428,9.240850489723003,2596800.0
2001-03-13,9.250841537125469,9.570525508546552,9.240851579746504,9.560534788982697,2815200.0
2001-03-14,9.430659908316011,9.580511493420024,9.290798276448688,9.464625901757657,3600400.0
2001-03-15,9.470622548827706,9.64445021204551,9.470622548827706,9.61048344901172,1565400.0
2001-03-16,9.510582370489,9.61048344901172,9.410681291966275,9.61048344901172,3881000.0
2001-03-19,9.490597293399002,9.650438779587803,9.45063673130572,9.650438779587803,1924800.0
2001-03-20,9.65044568060239,9.65044568060239,9.340752436741,9.420673618079045,1643200.0
2001-03-21,9.400693043736355,9.45064359206884,9.242849128081335,9.290801989841867,2541200.0
2001-03-22,9.2108782310956,9.220868947715315,8.961125559295994,9.208880545082454,3846400.0
2001-03-23,9.310777571434096,9.37271649692901,9.140946091010443,9.28080771369232,3959400.0
2001-03-26,9.390701233188825,9.54055284861205,9.350740649972352,9.490602310137644,2876800.0
2001-03-27,9.430660914884369,9.680413583381387,9.430660914884369,9.590502470285529,1589600.0
2001-03-28,9.390704469765591,9.52057621943422,9.306787902054776,9.456639569125509,2476000.0
2001-03-29,9.28080791275434,9.460629349615536,9.196890632471485,9.196890632471485,2049600.0
2001-03-30,9.320774112255569,9.480615740009464,9.250842876111047,9.426669047732837,3324800.0
2001-04-02,9.430663818686384,9.580515465925515,9.390703226985636,9.560534788982697,2196800.0
2001-04-03,9.460628503382434,9.490599121270762,9.290797034507165,9.34873982259288,2844000.0
2001-04-04,9.304790947376745,9.41068589854786,9.100992555967812,9.190903723087208,2975000.0
2001-04-05,9.230860533522428,9.270821120509542,9.170920034134156,9.240850489723003,1514000.0
2001-04-06,9.19089655927345,9.320768228571778,9.15093598701362,9.228858683718803,1891200.0
2001-04-09,9.3207696711447,9.3207696711447,9.3207696711447,9.3207696711447,3003600.0
2001-04-10,9.300787800440965,9.510579857467464,9.260827227153882,9.4006888525664,2554200.0
2001-04-11,9.450643068406208,9.490603657294942,9.2908014750361,9.306786015465532,4484600.0
2001-04-12,9.190899774353356,9.190899774353356,8.961126975120607,9.045044282439925,5319600.0
2001-04-16,9.041050169427235,9.071020806354568,9.001089574252443,9.041050169427235,1180600.0
2001-04-17,9.069017070665604,9.150935900036613,9.025060365379131,9.03105494658107,1896000.0
2001-04-18,9.06102793101789,9.208881869346332,8.991097477731664,9.049040288845836,4528000.0
2001-04-19,9.051038742463136,9.110979244959282,8.791296056856613,8.901187105130353,4117200.0
2001-04-20,8.957549812153136,8.98774410743312,8.887097480330274,8.947485303017416,8426000.0
2001-04-23,8.907223592271746,8.907223592271746,8.69586589789405,8.794499130263107,3734600.0
2001-04-24,8.806577982529621,8.84482341619102,8.538857643281842,8.60528477150037,4598200.0
2001-04-25,8.605286088840417,8.796514822166982,8.595221580322763,8.776385037258892,4993200.0
2001-04-26,8.8569019972508,8.987742902086548,8.826707706020173,8.92131576852826,2935200.0
2001-04-27,8.957549989989525,8.997808795204497,8.917291184774555,8.937420971318462,2125200.0
2001-04-30,9.01793515575118,9.088388236078854,8.645543044992802,8.645543044992802,3592800.0
2001-05-01,8.72605804372584,8.796511109358338,8.645541241696142,8.705929035186529,2422000.0
2001-05-02,8.695867688413495,8.796514303400057,8.615350089275152,8.792488346655865,2967600.0
2001-05-03,8.756256159351711,9.001834164022938,8.756256159351711,8.88307111873291,4110600.0
2001-05-04,8.875019082420357,9.088390195661267,8.856902659901102,8.977678298114279,1931600.0
2001-05-07,9.082347396028082,9.088386713135517,8.917287062044615,8.933390883834457,1761600.0
2001-05-08,9.007868887754086,9.128644476306828,8.997804383353433,9.096437601501266,4286000.0
2001-05-09,9.058197369415444,9.199102815403156,9.017938560865682,9.172934474664874,2144800.0
2001-05-10,9.209166918249425,9.337994485612269,9.209166918249425,9.309813551235754,3676800.0
2001-05-11,9.309815946429923,9.309815946429923,9.160858553422893,9.209169287549598,2980800.0
2001-05-14,9.20916215854334,9.390326311434164,9.178967877104045,9.390326311434164,1516600.0
2001-05-15,9.35610811142397,9.541298260013855,9.319875272957962,9.5111039720013,2608800.0
2001-05-16,9.470841674440033,9.561423737102846,9.360130605795415,9.561423737102846,4221600.0
2001-05-17,9.5574018049529,9.712397673440616,9.53123347186467,9.670126282363787,5792200.0
2001-05-18,9.662074880984145,9.714410782058817,9.571492775400376,9.68824321545784,1711000.0
2001-05-22,9.76271897822231,9.76271897822231,9.662072390817956,9.71642164016101,1854400.0
2001-05-23,9.742590137975474,9.833171453922732,9.662072559497316,9.813042443239462,4118600.0
2001-05-24,9.81304387402019,10.030440906885046,9.772785078911216,10.030440906885046,8576200.0
2001-05-25,10.044532162153777,10.054596669756592,9.91369125969902,9.957976014598668,2901400.0
2001-05-28,9.957971882059567,10.02439821896953,9.951932565706016,9.953945927114663,1059800.0
2001-05-29,9.943888528208362,9.943888528208362,9.847267076243162,9.853306396911574,6948400.0
2001-05-30,9.752657651277644,9.843239763035198,9.698308384223113,9.778825987534889,4234600.0
2001-05-31,9.752655747887411,9.964013455489948,9.652009147326908,9.851288986428038,3913400.0
2001-06-01,9.895572615636931,9.94992186592881,9.764731742578055,9.813042443239462,2297600.0
2001-06-04,9.86337006797936,9.92375789441282,9.73856845763382,9.80700819902451,4807000.0
2001-06-05,9.863360766190189,10.014330573835956,9.835179858289187,9.903619535136825,13384800.0
2001-06-06,9.800969728133415,9.909668285856204,9.782853301846282,9.819086154420544,3533600.0
2001-06-07,9.835184044085542,10.004270331325817,9.772782887267086,9.933817263716756,3281400.0
2001-06-08,9.91972974502154,9.994208790109328,9.72246247939585,9.863367888520688,5544200.0
2001-06-11,9.863367888520688,9.943885484555652,9.782850292485724,9.863367888520688,1399600.0
2001-06-12,9.784866649695438,9.887525886583171,9.762724265614786,9.853306396911574,2082400.0
2001-06-13,9.875443518229227,9.974076744732626,9.853301145948553,9.917714901016396,3593400.0
2001-06-14,9.909667497703722,9.909667497703722,9.817072778655206,9.843241118516003,1685200.0
2001-06-15,9.863370137486385,9.863370137486385,9.71441278121946,9.833175840120436,3272200.0
2001-06-18,9.8130465848735,9.851292028462366,9.732528972412574,9.782852288232435,1435000.0
2001-06-19,9.782850147760415,9.913691047413424,9.712397828176604,9.73252684295121,2794200.0
2001-06-20,9.792917366078576,9.863369699641158,9.732528774027392,9.861357104913443,1556800.0
2001-06-21,9.863364792510806,9.994205653029832,9.82713196245546,9.91972663132025,1794000.0
2001-06-22,9.843239882388948,9.943886503812667,9.82713605438222,9.923756718804256,2127200.0
2001-06-25,9.863366162011024,10.01433605224589,9.863366162011024,9.994207040696937,1525600.0
2001-06-26,9.897588787793037,9.929796445126236,9.732528383324444,9.762722678137914,3168200.0
2001-06-27,9.702331806209354,9.71239631202554,9.319874442213726,9.358120639336832,4364400.0
2001-06-28,9.38227717276546,9.662074627665302,9.38227717276546,9.662074627665302,2127000.0
2001-06-29,9.738565982623564,9.883496575655878,9.6117510418317,9.776811417141191,2614000.0
2001-07-03,9.7627177124752,10.022386058601551,9.712394425297491,9.984139868908144,2317400.0
2001-07-04,9.966027586754356,10.010312343550506,9.89356266818712,9.964014992296686,830000.0
2001-07-05,9.881484554768967,9.953950239426517,9.863368133604585,9.913691440408686,1244600.0
2001-07-06,9.9438859558814,9.953950463894635,9.732527448239706,9.73856676734584,2104600.0
2001-07-09,9.78284940985538,10.084789215935762,9.702332588957525,10.06466020267946,2035400.0
2001-07-10,10.094855814101804,10.114984829997482,9.94388589126602,9.951937036900649,2372000.0
2001-07-11,10.004266073567337,10.004266073567337,9.87342526645881,9.903619535136825,1657600.0
2001-07-12,10.014339668591283,10.102908426411938,9.913693038756197,10.004275159182344,2911800.0
2001-07-13,10.004272221331986,10.084789040831811,9.955961515333994,10.074724534378412,1344200.0
2001-07-16,10.064659421918352,10.195500301552322,10.034465136503568,10.195500301552322,2536200.0
2001-07-17,10.06264980412039,10.265955646710829,10.044533381087753,10.175373531547642,4183800.0
2001-07-18,10.135116325830362,10.316280584711045,10.104922794598863,10.24180228622584,2557400.0
2001-07-19,10.24179703304466,10.24179703304466,10.165305410987376,10.189460377157689,735200.0
2001-07-20,10.215628193615968,10.366598068398469,10.1351106199163,10.312248821332066,2091600.0
2001-07-23,10.358874522727543,10.389282488112984,10.186564781027856,10.275760293754908,1275200.0
2001-07-24,10.206838160751763,10.379148708143276,10.196702428153868,10.358876469640656,2317200.0
2001-07-25,10.358875156008343,10.409554585877869,10.30819572613882,10.38320183912656,2670000.0
2001-07-26,10.338605582810692,10.369013555612296,10.206838731746238,10.267654677349448,2639000.0
2001-07-27,10.287927303601998,10.348742482754998,10.206839882526683,10.338606748447326,1519800.0
2001-07-30,10.33860280796334,10.417662588059873,10.289950219200342,10.318331347074311,1474400.0
2001-07-31,10.33860718906654,10.358878658545832,10.247384029795729,10.330498291952024,1109400.0
2001-08-01,10.304136919784575,10.521044709720172,10.062902458847836,10.49063675762192,3887800.0
2001-08-02,10.52105223611166,10.531187969626377,10.322388147350086,10.439964821380125,1778600.0
2001-08-03,10.383200791967615,10.56159181033654,10.383200791967615,10.547401633268706,2045600.0
2001-08-07,10.521052575228824,10.703498104295065,10.470373132714826,10.693362370453649,1718400.0
2001-08-08,10.510912248943836,10.658896847824645,10.510912248943836,10.608217423725002,1419200.0
2001-08-09,10.596057316480822,10.748095635167696,10.596057316480822,10.748095635167696,1345600.0
2001-08-10,10.746065714779483,10.764310340032695,10.63254428947659,10.642680020549106,1906600.0
2001-08-13,10.64065569125723,10.754177143312836,10.59402992538366,10.669036054271132,1549600.0
2001-08-14,10.68930617370291,10.780529309967244,10.634572291944307,10.67917044151949,1770200.0
2001-08-15,10.644708755807343,10.662953384314278,10.541323043139258,10.56159450889948,1353600.0
2001-08-16,10.512940806884815,10.658897808910496,10.42171768061877,10.642680020549106,1702800.0
2001-08-17,10.55348408704364,10.652815330254672,10.50077705026063,10.537266299323733,1720200.0
2001-08-20,10.35887668294164,10.733904983240604,10.35887668294164,10.707551459297964,3776000.0
2001-08-21,10.662954542242089,10.794721403913096,10.379150124245433,10.399421592207002,2543800.0
2001-08-22,10.409558105551062,10.439966083076996,10.269683110207149,10.330498291952024,2364400.0
2001-08-23,10.2879267136872,10.389285597565893,10.056828582172889,10.08115449777784,3783200.0
2001-08-24,10.085205680317175,10.358874268852366,10.085205680317175,10.318331347074311,4697600.0
2001-08-27,10.298064457667596,10.660929518380758,10.24130371907365,10.57984208612621,3430400.0
2001-08-28,10.512941441143104,10.723768062720344,10.27778890886287,10.474424578114384,3318000.0
2001-08-29,10.419694659275857,10.472400944137272,10.030476102449798,10.09940018161134,4217200.0
2001-08-30,10.115616296289652,10.21697517391457,10.034528884866967,10.135887762491889,1930600.0
2001-08-31,10.08520854422182,10.190621872053727,10.054800570946638,10.05682818159532,1418600.0
2001-09-04,10.056831819367176,10.237250567017142,10.036559572081853,10.154136286415232,1536400.0
2001-09-05,10.105478298636118,10.156157729969916,10.034527404091508,10.125750535153689,2495000.0
2001-09-06,10.115616881177235,10.251437413860511,10.000067815868304,10.11358927045566,3134400.0
2001-09-07,10.054798872660845,10.083180003800564,9.821673952385192,9.862217652135188,2972000.0
2001-09-10,9.781129797313982,9.973711782181509,9.689906670449712,9.937222531435795,1975000.0
2001-09-11,9.9331722659313,9.9331722659313,9.17298051088554,9.679775014249383,1217400.0
2001-09-13,9.679770849740542,10.03452684946925,9.529759401028874,10.03452684946925,3254000.0
2001-09-14,9.84194703054944,9.88046389962012,9.377723177517424,9.543952451099251,4063800.0
2001-09-17,9.446649233379196,9.827758916434776,9.42637776256746,9.679775014249383,3655000.0
2001-09-18,9.588548634770476,9.821674337493752,9.511515679555696,9.655445857977025,1932600.0
2001-09-19,9.655443960229066,9.66152524357739,9.23379078646152,9.507460136735636,3199600.0
2001-09-20,9.254065050719626,9.335151681950414,8.899309009154576,8.919580473635571,5078600.0
2001-09-21,8.534413549557254,9.020936264136676,8.43305471512875,8.964175564314807,6145800.0
2001-09-24,9.172979831549853,9.436512799120823,9.08581112156228,9.436512799120823,3437400.0
2001-09-25,9.497323916190547,9.629090730242847,9.385829336080644,9.627063893501935,2248600.0
2001-09-26,9.608823913147694,9.645313178571088,9.42637758603074,9.527736484805263,1972400.0
2001-09-27,9.466918438155773,9.5378693365252,9.345287332413738,9.525706767265753,3444400.0
2001-09-28,9.568280353842226,9.783160727805628,9.497328659567463,9.76086241929223,2653800.0
2001-10-01,9.748697280978156,10.004121322820394,9.63112060692067,9.894654318206236,2812400.0
2001-10-02,9.85411094251112,9.96357872411676,9.7405887127008,9.868301124574044,2389400.0
2001-10-03,9.852083796209262,9.973714928162972,9.752752517086044,9.908845300443776,4101400.0
2001-10-04,9.949390061226325,9.949390061226325,9.58855184898248,9.679775014249383,3069200.0
2001-10-05,9.614905220397334,9.659503383412767,9.489220402171242,9.576389117170296,2969800.0
2001-10-09,9.454757953958485,9.527736484805263,9.345290157688307,9.527736484805263,3329000.0
2001-10-10,9.517596219720412,9.6290908006455,9.408128475551052,9.44867217042563,2573600.0
2001-10-11,9.495298611057445,9.574358402918644,9.408129924311307,9.456782520314157,3438800.0
2001-10-12,9.397992474093543,9.397992474093543,9.225681969173198,9.363530063786822,5934800.0
2001-10-15,9.325022232332898,9.355430222848216,9.215554394446537,9.325022232332898,3347800.0
2001-10-16,9.325015421564082,9.37569485320302,9.26825470558664,9.33717876354786,3020800.0
2001-10-17,9.35745477658396,9.576390398900443,9.320965506197876,9.466922587742202,2385400.0
2001-10-18,9.43043331735612,9.527737780616624,9.3554279385879,9.466922587742202,4324400.0
2001-10-19,9.487187139351,9.645307453433006,9.43650772004538,9.608818209668431,4274600.0
2001-10-22,9.498521727382816,9.498521727382816,9.089983158463124,9.273825826167178,12901400.0
2001-10-23,9.296288788085818,9.4168076192385,9.1921118631623,9.34531372754834,2798200.0
2001-10-24,9.263610783556706,9.396386116457682,9.134921708656204,9.396386116457682,3338000.0
2001-10-25,9.324887705296009,9.394339252649583,9.222753122671625,9.294247018818682,29712000.0
2001-10-26,9.243180796230527,9.514859191451658,9.243180796230527,9.4474499850975,4202200.0
2001-10-29,9.375954412115538,9.408637445348894,9.239093674733692,9.34531372754834,2990200.0
2001-10-30,9.263604582974793,9.463789012833177,9.263604582974793,9.3861665265141,3577200.0
2001-10-31,9.396383057343344,9.68236024469168,9.355529062118562,9.559798259017333,3086200.0
2001-11-01,9.623116553677049,9.702781370782256,9.561835985074945,9.674183824049583,3527200.0
2001-11-02,9.674186919559205,9.845773034083392,9.621076505011857,9.70278447544241,2001800.0
2001-11-05,9.804918969502909,9.93769422557157,9.743638381788504,9.896840240686986,1559400.0
2001-11-06,9.894801523993396,10.00919257682103,9.845777343656769,9.960167617259104,3362200.0
2001-11-07,9.868245994058007,10.009191470985504,9.706873128226029,9.762025909430315,2884800.0
2001-11-08,9.77427764978412,9.86619891498466,9.659887434623366,9.661929783083425,2240000.0
2001-11-09,9.66193250264542,9.956080634081548,9.66193250264542,9.85598838841784,2989000.0
2001-11-12,9.835561414120756,9.968335914738972,9.70278613427745,9.951994785394078,1736200.0
2001-11-13,10.009186737780174,10.10110799631904,9.968332758515691,10.03165646533688,3259800.0
2001-11-14,10.033698372377591,10.160345780450143,9.91930817053762,10.01122864580908,2181000.0
2001-11-15,9.907057958690205,10.131753806887904,9.907057958690205,9.960167617259104,2011800.0
2001-11-16,9.978550307989076,10.009191000292288,9.82534840492338,9.958123699270386,1894400.0
2001-11-19,9.98876025503571,10.068425086963108,9.87641161593313,9.96833287555122,2260000.0
2001-11-20,9.96833566307383,10.070470251382424,9.898884111854985,9.923396974091096,3229600.0
2001-11-21,9.85598989681236,9.917270507165112,9.747727459214996,9.82126450332839,2755800.0
2001-11-22,9.811045132721093,9.845771286719838,9.725252480297396,9.778362106194232,1252400.0
2001-11-23,9.772234707849192,9.96833287555122,9.706868651948518,9.96833287555122,1058000.0
2001-11-26,9.88662513171216,10.060253561696175,9.878454180384136,10.019399584280878,2233600.0
2001-11-27,10.029614526256864,10.0847672879155,9.951992813603914,10.068426161808274,1913600.0
2001-11-28,9.988759745482067,10.017357296076671,9.872326415647017,9.902966314473456,3624400.0
2001-11-29,9.90092615499598,10.111323134503346,9.87437094676277,10.06229819462858,3590600.0
2001-11-30,10.011230608943965,10.10110953284266,9.990804005816967,10.058213198740988,1766000.0
2001-12-03,9.947908599184366,10.005103716652377,9.92135338926349,9.988762588472246,2297400.0
2001-12-04,9.96628995909835,10.13174743775435,9.93769240867508,10.019399584280878,1840600.0
2001-12-05,10.06230044133789,10.209374514575888,10.052087137190842,10.182819300413437,3368200.0
2001-12-06,10.14196478035001,10.172604688853225,10.062299148101518,10.131750698290553,2438200.0
2001-12-07,10.090896275546145,10.184859897102474,10.04187133691134,10.111322878762753,1468000.0
2001-12-10,10.082728171392754,10.190990601634695,10.001020176990227,10.103154780380793,3517000.0
2001-12-11,10.060256658692314,10.197116629056652,9.978548678708346,9.978548678708346,2545600.0
2001-12-12,10.039828781479043,10.213457242918684,10.011230446649916,10.213457242918684,1912800.0
2001-12-13,10.133793426295323,10.254312265123176,10.060256402030872,10.174647415245028,3137200.0
2001-12-14,10.195071511231848,10.254309741669896,9.958119368704487,9.992844744269997,3680800.0
2001-12-17,9.992845663465186,10.33397552251769,9.972419061750625,10.3258045701419,2997000.0
2001-12-18,10.321719358975365,10.519860673438709,10.266566597860052,10.509647372319192,4331600.0
2001-12-19,10.387083592731008,10.617907897678858,10.356443694766115,10.570926097419523,4256000.0
2001-12-20,10.495351807852089,10.530077198133927,10.319680169608226,10.413643815432795,3026400.0
2001-12-21,10.41773392712324,10.622003219811932,10.276788395689229,10.622003219811932,7266400.0
2001-12-24,10.389128516602083,10.523946116944511,10.376872087761887,10.448366753825637,788200.0
2001-12-27,10.399343765689844,10.640381456790244,10.399343765689844,10.632210502699536,1320400.0
2001-12-28,10.621993856856175,10.713915113385472,10.58318300597706,10.652634535440882,1298400.0
2001-12-31,10.621997147025278,10.64038140402567,10.5280335131233,10.587271761149571,1014400.0
2002-01-02,10.489218039502177,10.605651364898948,10.483090215815436,10.54028531482444,1264200.0
2002-01-03,10.540291425026398,10.63017038040022,10.540291425026398,10.560718814531915,2601600.0
2002-01-04,10.622001921344362,10.660812801689662,10.427945961167024,10.517824937667283,2861000.0
2002-01-07,10.468795186752196,10.550503168192485,10.448368581004653,10.54846004008269,3611600.0
2002-01-08,10.489218039502177,10.568883643553718,10.417724165740928,10.54028531482444,2371400.0
2002-01-09,10.509645854303704,10.568884083155428,10.450407625451986,10.474919700443284,5881400.0
2002-01-10,10.47287655166656,10.479004375139777,10.346229931463322,10.397297205006131,2848200.0
2002-01-11,10.366654863172773,10.45653296964296,10.336014192281423,10.356441565950531,2239400.0
2002-01-14,10.358490666287024,10.41364344231014,10.295167714694855,10.37074709847832,2966400.0
2002-01-15,10.397300187044936,10.427940092423572,10.356446200648447,10.403428012275668,2183400.0
2002-01-16,10.278822680122238,10.319676662447584,10.078639023875429,10.21141427162658,2780200.0
2002-01-17,10.305379804254263,10.305379804254263,10.164433577950582,10.280867721985162,3101800.0
2002-01-18,10.193034095298762,10.26452800854381,10.188948617509732,10.215503054300624,3036400.0
2002-01-21,10.213456654510004,10.282908190929668,10.162389371237454,10.27269489012014,2396800.0
2002-01-22,10.357048745654154,10.359105819614827,10.19657029205381,10.210972164308036,1453200.0
2002-01-23,10.227429620592602,10.348817372511036,10.225372546931604,10.297381897712429,4368000.0
2002-01-24,10.3405896801465,10.431116637106134,10.250063508030092,10.276810180299366,3452000.0
2002-01-25,10.26241015693847,10.297385916727704,10.184227984974443,10.184227984974443,2182800.0
2002-01-28,10.225375232816823,10.33853315012818,10.215088292123657,10.307671543205414,3609400.0
2002-01-29,10.346762032143772,10.404369522418865,10.17599585048091,10.225374259890408,3474600.0
2002-01-30,10.196573596544958,10.20480267989769,10.060783910682018,10.194515737074202,2924600.0
2002-01-31,10.147189602444898,10.287094145612668,10.13278773342848,10.287094145612668,2595800.0
2002-02-01,10.282979213773263,10.33852961634073,10.235658674884604,10.287094145612668,1742800.0
2002-02-04,10.30767752942851,10.30767752942851,10.019639098524111,10.019639098524111,2648200.0
2002-02-05,9.9784792666014,9.9784792666014,9.813885951131184,9.83651767916637,3426400.0
2002-02-06,9.850925988590673,9.873557731429011,9.595805594108498,9.77685875197187,4000800.0
2002-02-07,9.824178571113404,9.916762609904076,9.74393933244259,9.81389163010184,1597200.0
2002-02-08,9.834462298178666,9.906472431412968,9.834462298178666,9.855036958321191,1418200.0
2002-02-11,9.855040777056615,9.927050153350844,9.824179167305756,9.914705352481828,4587000.0
2002-02-12,9.896190946837802,9.93733950821722,9.793319935811034,9.803607664788537,1547800.0
2002-02-13,9.772746301882483,9.780976171341258,9.72131079503047,9.772746301882483,2220200.0
2002-02-14,9.731591905191095,9.778912448944318,9.67192656465061,9.700731090487556,4425200.0
2002-02-15,9.698674796025022,9.71101959480311,9.538196336125887,9.628722505968923,3778400.0
2002-02-18,9.669873686414412,9.768629749030628,9.63901207347785,9.752170797682966,1004800.0
2002-02-19,9.673989119673868,9.700735799942883,9.556716240212708,9.690448071870868,3299000.0
2002-02-20,9.700731090487556,9.70896017016932,9.589630273931428,9.700731090487556,3753200.0
2002-02-21,9.628720425360918,9.74187830942396,9.552596144786586,9.57934281060466,2035200.0
2002-02-22,9.803604786444003,9.9249925752098,9.793317060486986,9.815948801843149,6519400.0
2002-02-25,9.918818043727695,10.276809339563492,9.916760969802912,10.256234676099847,10212600.0
2002-02-26,10.289153405642455,10.375565422947242,10.165708563599235,10.198627240466973,5174600.0
2002-02-27,10.225373994219469,10.470206606370663,10.184225451587851,10.418771124291936,7581200.0
2002-02-28,10.44140592787563,10.544276922238938,10.389970430693978,10.433176059964149,3661000.0
2002-03-01,10.451695505732271,10.688299166364716,10.451695505732271,10.626576711152133,4754000.0
2002-03-04,10.673894901234602,10.889923838628915,10.64714822217636,10.852890216807786,4392600.0
2002-03-05,10.832310711601965,10.832310711601965,10.70886510795923,10.75001364250681,4694000.0
2002-03-06,10.63686059485966,10.863176460451903,10.63686059485966,10.822027907205126,1474000.0
2002-03-07,10.809684438873164,10.889923690110152,10.735617196241042,10.78088068559254,2362000.0
2002-03-08,10.8631779414056,10.8631779414056,10.69858449082317,10.770593880189397,3046800.0
2002-03-11,10.77058943853004,10.77058943853004,10.605996055823908,10.682120348167404,3486200.0
2002-03-12,10.564849592582158,10.76853448333589,10.556620510460135,10.719156066387214,2548600.0
2002-03-13,10.63686059485966,10.822027907205126,10.61628592581458,10.822027907205126,2001200.0
2002-03-14,10.801450164169037,10.819966967272764,10.723268019415173,10.752071760944728,1571400.0
2002-03-15,10.729446226308548,10.852891119416649,10.729446226308548,10.78293880403046,4664600.0
2002-03-18,10.79116762821513,10.894038624127871,10.729445187636168,10.78088068559254,1626600.0
2002-03-19,10.8076216463907,10.9331243296945,10.805564572742483,10.894033651633912,2254600.0
2002-03-20,10.88375182993987,10.89403877270276,10.770593105017849,10.852890216807786,2043200.0
2002-03-21,10.852884715554987,10.87551644906752,10.762358566347876,10.762358566347876,1726400.0
2002-03-22,10.731499007624928,10.776762483249133,10.597766439558782,10.706810195849537,7062400.0
2002-03-25,10.69858589414369,10.791169967504034,10.606001820783344,10.612174615569756,2487800.0
2002-03-26,10.585422354366854,10.719154136683672,10.56484769065746,10.636857836375594,2039600.0
2002-03-27,10.636854466972332,10.859055270745776,10.636854466972332,10.791160864119393,2974400.0
2002-03-28,10.8220286374557,11.120354687571153,10.8220286374557,10.945474305525936,5580200.0
2002-04-01,10.945479801410894,10.96605369733134,10.850838624426732,10.908446160879034,1242200.0
2002-04-02,10.904321341800252,11.077144579365903,10.904321341800252,11.00719229785497,3004800.0
2002-04-03,11.00719229785497,11.056570702092204,10.955756819827608,11.00719229785497,2609800.0
2002-04-04,10.955760937324772,11.079205817047406,10.81174138775276,10.873463827614078,8834800.0
2002-04-05,10.90432247380804,11.105949474425572,10.894035534103278,11.089490527866587,2811800.0
2002-04-08,11.007190935962786,11.163554424488533,10.955755464299411,11.151210413588847,2624400.0
2002-04-09,11.151210413588847,11.192358947888152,11.04833947026209,11.151210413588847,3165800.0
2002-04-10,11.161498560864436,11.511259963058306,11.161498560864436,11.511259963058306,6308800.0
2002-04-11,11.459831720921756,11.562702740346827,11.30141025682591,11.379592451345172,6335800.0
2002-04-12,11.393993677726767,11.535955393846862,11.37753393883795,11.418682501216448,3439000.0
2002-04-15,11.408396211209215,11.418683156183006,11.297295321867676,11.379592451345172,3138000.0
2002-04-16,11.400165212342548,11.45983058606293,11.295237128251108,11.402222287196157,3912800.0
2002-04-17,11.313754393196566,11.373418984456531,11.2972946543362,11.326098412498297,2760400.0
2002-04-18,11.32609212327134,11.428963079495135,11.311690252187455,11.39810226353386,3131600.0
2002-04-19,11.42896382184335,11.741691643257552,11.408389943199497,11.706715892594362,7682200.0
2002-04-22,11.692222097699434,11.723290415318193,11.619727776348528,11.652867789214012,2747000.0
2002-04-23,11.617657682472862,11.644584191718897,11.39189108214909,11.410532390070149,3506800.0
2002-04-24,11.412594882505145,11.443663969510974,11.224111036965043,11.309032312645314,3232800.0
2002-04-25,11.234471330867656,11.38981523273733,11.17026223365168,11.215830031038497,3630600.0
2002-04-26,11.19511424709906,11.244824630963214,11.041842077914112,11.081195572138412,3885800.0
2002-04-29,11.091554097069832,11.215829688845917,11.033559294979607,11.116408899377085,1922400.0
2002-04-30,11.16819469484208,11.385676870480642,11.093630257899978,11.385676870480642,4472600.0
2002-05-01,11.313184086076848,11.59280372556226,11.311113180652663,11.578305017231942,3181600.0
2002-05-02,11.576231042857849,11.630084054729556,11.518236220953105,11.5513762320587,4890600.0
2002-05-03,11.47887750632197,11.547229197420751,11.360816212714884,11.391885306872494,3695000.0
2002-05-06,11.354600708091873,11.354600708091873,11.081195572138412,11.081195572138412,3072600.0
2002-05-07,11.101912234472891,11.238614857408084,11.050130925935012,11.120553537151329,1521000.0
2002-05-08,11.277967146951704,11.427096751672506,11.24068454824152,11.422954943033528,3191800.0
2002-05-09,11.42295550400678,11.42295550400678,11.257254705993002,11.286252898729384,1529600.0
2002-05-10,11.327681254920916,11.474740803902852,11.224118615138831,11.385676870480642,2484800.0
2002-05-13,11.402240327472176,11.557584203296374,11.39188422710786,11.497517715015595,4714000.0
2002-05-14,11.578300940703793,11.599013148134574,11.45402532575888,11.57001574168345,1352800.0
2002-05-15,11.547223188263215,11.630073536155043,11.414663263731867,11.565864477032903,2427600.0
2002-05-16,11.57622577924572,11.586581879859851,11.50166059063225,11.567940582706486,1510200.0
2002-05-17,11.52030341447118,11.534802115276316,11.427096916352497,11.474736407706445,2377200.0
2002-05-21,11.443669954419436,11.487166066879803,11.277969914008429,11.485095162052216,4861600.0
2002-05-22,11.495447900571332,11.56587049589134,11.309034915865464,11.391885306872494,5054600.0
2002-05-23,11.532728577220633,11.87448539556951,11.46437689750296,11.80406281197543,5610200.0
2002-05-24,11.795782246126867,11.837207450992333,11.702575732709592,11.78542614244052,2522600.0
2002-05-27,11.72328309331372,11.826845667601368,11.694285698932337,11.71914128564758,724800.0
2002-05-28,11.754353106126096,11.76470920634542,11.609365332696177,11.613507930807868,2642000.0
2002-05-29,11.599015564602688,11.760573028556893,11.547234245117853,11.652867789214012,3555800.0
2002-05-30,11.677723503413924,11.924202302081577,11.657010501349266,11.857922275715143,4753200.0
2002-05-31,11.880706515756646,12.166539631294462,11.880706515756646,12.137541427591572,3318800.0
2002-06-03,12.06711710587958,12.197606238814654,12.01326488679852,12.127183619942407,2667200.0
2002-06-04,12.096113008834935,12.18724782002232,12.096113008834935,12.158250416013606,8288800.0
2002-06-05,12.098184630408923,12.156179441863676,12.000835519649836,12.025691116090483,4107000.0
2002-06-06,12.025694036897804,12.025694036897804,11.735718328954492,11.857922275715143,3191200.0
2002-06-07,11.754352085981614,12.00290242027301,11.714998592515704,11.992546320952483,2777200.0
2002-06-10,11.961482777991082,12.027762792512334,11.84963495719143,11.9304136755067,4613400.0
2002-06-11,11.930408688936437,12.00290296772608,11.63421965216561,11.673573937546204,4087200.0
2002-06-12,11.723288576786514,11.806138991017132,11.609369849809491,11.681864159791312,2586200.0
2002-06-13,11.619729446678363,11.681867671088686,11.557592012388389,11.578305017231942,4372000.0
2002-06-14,11.505804547851769,11.55758584715814,11.391885847401738,11.422954943033528,3924400.0
2002-06-17,11.44366938764317,11.557588110401122,11.383602879056586,11.516162904820028,2769800.0
2002-06-18,11.534803568054745,11.681863079217072,11.414671347664717,11.414671347664717,4478200.0
2002-06-19,11.391885847401738,11.451952344225903,11.352532344372063,11.422954943033528,2902600.0
2002-06-20,11.39602963951424,11.429169642935827,11.277968327942329,11.340105735592807,2505000.0
2002-06-21,11.273826670535035,11.422957093450153,11.143337550484311,11.186833660461197,3632800.0
2002-06-24,11.101913157750325,11.1329822615049,10.822294384439646,10.977638322972272,3354200.0
2002-06-25,11.056346132355204,11.10191315034603,10.888574394408614,10.92999960268038,2476000.0
2002-06-26,10.729090949855545,10.88443493307774,10.565461764565947,10.565461764565947,4411000.0
2002-06-27,10.625520877086483,10.942422918923874,10.480533102599024,10.894783435351869,3684200.0
2002-06-28,10.915499650465955,11.019062264246244,10.801580933331651,10.874074446929836,3029200.0
2002-07-02,10.768440788565078,10.77051169316095,10.555101269668924,10.712516883036184,2798800.0
2002-07-03,10.615165154822185,10.832646429238476,10.615165154822185,10.811934227911143,2929800.0
2002-07-04,10.739443327622263,10.894787256894253,10.739443327622263,10.832649843209474,508600.0
2002-07-05,10.874073449007392,11.091554759963548,10.874073449007392,10.998348258090918,1359600.0
2002-07-08,10.925851350498474,11.108121698527045,10.925851350498474,11.039770021721436,1476800.0
2002-07-09,11.05012752153952,11.180616600086662,10.990061822632262,10.990061822632262,2496200.0
2002-07-10,11.043919990052771,11.043919990052771,10.720804265191452,10.720804265191452,3991800.0
2002-07-11,10.687664631811584,10.890648111010886,10.627598898293703,10.795369877263362,3603800.0
2002-07-12,10.795366253477912,10.882359256807298,10.54267402216497,10.584098434100856,2585600.0
2002-07-15,10.565459156183124,10.66695088115181,10.492965631291325,10.492965631291325,3718200.0
2002-07-16,10.459827030521549,10.604814889958773,10.383190895293977,10.495037950178446,2205200.0
2002-07-17,10.573742765670811,10.664878371963228,10.482607949498442,10.596526667243918,2019800.0
2002-07-18,10.563381474218932,10.729081417751376,10.53231238912925,10.718725319428035,3896800.0
2002-07-19,10.615166124538703,10.615166124538703,10.202986643464833,10.304478335527817,4429000.0
2002-07-22,10.225166448237362,10.327438535289083,10.01853383751004,10.175073428721138,4142200.0
2002-07-23,10.175073413694207,10.433885887776333,9.861994231734384,9.861994231734384,6818000.0
2002-07-24,9.809815510971308,10.200120713684136,9.402812367765153,10.112458914699044,8047800.0
2002-07-25,10.08115422612945,10.248129708882772,9.726330827652449,9.976794449883384,5689800.0
2002-07-26,10.018531530105184,10.248122559189552,9.841120352740113,10.225164093242194,2774200.0
2002-07-29,10.352485495773994,10.738616996808886,10.304480112744024,10.634257260778096,4230000.0
2002-07-30,10.550768685224254,10.82836595292302,10.54241971562394,10.790796385923164,4698800.0
2002-07-31,10.76783910056102,11.166493316071776,10.698961282976654,11.15605750025037,4628400.0
2002-08-01,11.062129556899729,11.21866912610114,10.916025799738128,11.01203654442665,3593000.0
2002-08-02,11.012038728003445,11.101788162504777,10.978643645133287,11.04126012219121,2907600.0
2002-08-06,10.989081162822126,11.20823646201596,10.97864455164966,11.124748349846096,3071600.0
2002-08-07,11.187362671023942,11.187362671023942,10.957771584869208,11.16649104362862,2275800.0
2002-08-08,11.066303682583971,11.352249063462075,11.030820967355986,11.343900095620029,3069000.0
2002-08-09,11.166487951665369,11.51296212542039,11.116394945105013,11.375207352631076,1676800.0
2002-08-12,11.272939925232729,11.419043735517194,11.166493329800764,11.179016786522878,1564600.0
2002-08-13,11.13518827425945,11.312600379043957,11.097618689538118,11.099706331023716,2793000.0
2002-08-14,11.114307955575606,11.208231844017917,10.974466340940303,11.208231844017917,4755600.0
2002-08-15,11.20823592492409,11.281287422420904,11.041260504787374,11.083003762670344,2318800.0
2002-08-16,11.114316079007091,11.124751897305686,11.049612731632772,11.112229233828131,2062000.0
2002-08-19,11.05168911393081,11.291715875075012,11.020380894728872,11.24997264440721,2756400.0
2002-08-20,11.2875480827733,11.498354374042314,11.27085014482646,11.27085014482646,6854000.0
2002-08-21,11.385641248638397,11.613145389278152,11.36476963053248,11.406513662945509,4564800.0
2002-08-22,11.58393318284374,11.58393318284374,11.400259785116209,11.400259785116209,4945200.0
2002-08-23,11.352250223101596,11.439912801995042,11.27084976883006,11.28128558159794,1384200.0
2002-08-26,11.323029099063053,11.50044029642033,11.283372693920048,11.477481827885818,2678600.0
2002-08-27,11.519226111210614,11.531749564791347,11.406518213790058,11.437825653439624,3281400.0
2002-08-28,11.385643508008236,11.602711882670134,11.335551296133248,11.479567400525534,3308600.0
2002-08-29,11.427391811555486,11.646547111714852,11.406520181521891,11.60480305544601,2355800.0
2002-08-30,11.604802229806472,11.709161964952935,11.552622362233238,11.68829033640428,3999000.0
2002-09-03,11.565139992272298,11.565139992272298,11.3209387171989,11.329286886692833,3059400.0
2002-09-04,11.343899467311504,11.529660408601876,11.325114688808048,11.479567400525534,2775600.0
2002-09-05,11.427394330221167,11.533840940776615,11.312598747331457,11.500445847641394,3330400.0
2002-09-06,11.5567933582836,11.5567933582836,11.400253802821888,11.479567400525534,1837800.0
2002-09-09,11.47956588010249,11.502525139254894,11.327200828510737,11.469130070360825,1514000.0
2002-09-10,11.469136723314794,11.54218823008299,11.337643214930326,11.414869207256952,1819400.0
2002-09-11,11.421132095461829,11.57975857625357,11.37938803329502,11.56932275976231,1995400.0
2002-09-12,11.527575893162696,11.55262200588884,11.40860586246152,11.40860586246152,3658200.0
2002-09-13,11.314680612336504,11.41695348791286,11.302157955548584,11.396081066263871,2291200.0
2002-09-16,11.354339666189183,11.437826977789609,11.333467241137877,11.427391163364758,1501200.0
2002-09-17,11.500437889190875,11.500437889190875,11.289631658943248,11.289631658943248,2076200.0
2002-09-18,11.270855668537909,11.270855668537909,11.047525814357476,11.074659578718263,3876800.0
2002-09-19,11.045433038982743,11.045433038982743,10.728180171987736,10.749051798747413,3301600.0
2002-09-20,10.71775005669524,10.872202895390826,10.71775005669524,10.76575626049401,3966800.0
2002-09-23,10.719835853497544,10.719835853497544,10.435977147688128,10.490243878527284,2954600.0
2002-09-24,10.435972031083358,10.686435519069654,10.331612310772522,10.42553621829257,4862000.0
2002-09-25,10.488156411526043,10.686440124815162,10.37962216008146,10.686440124815162,3209000.0
2002-09-26,10.749053527995091,10.903506297949384,10.686437841441276,10.903506297949384,4441400.0
2002-09-27,10.842979905088477,11.00786852734573,10.698962917662994,10.715660862489882,4041200.0
2002-09-30,10.644695047611242,11.062134069086191,10.596689655685834,10.9995183751053,5104200.0
2002-10-01,10.9995183751053,11.030825823994872,10.790798864367826,10.9995183751053,5114200.0
2002-10-02,10.907675220303563,10.916024187182645,10.519457814842175,10.550765246336754,3956600.0
2002-10-03,10.613385627024698,10.644693868648444,10.310743006936214,10.352486267499,6456200.0
2002-10-04,10.354569970718185,10.4985860757788,10.185506963402489,10.377529233017995,3906600.0
2002-10-07,10.377530558664825,10.477715791878945,10.20638068573218,10.20638068573218,5859600.0
2002-10-08,10.266906670869645,10.64051457600408,10.248121893622624,10.590422367479562,4271000.0
2002-10-09,10.550764968361888,10.571637385009666,10.396313066174754,10.461015567279656,8795600.0
2002-10-10,10.486063083795257,10.98490232608826,10.427621109946609,10.98490232608826,5625400.0
2002-10-11,10.984903113918628,11.249976868431968,10.91602532429328,11.093437306048596,3800200.0
2002-10-15,11.375216653155404,11.682034678217804,11.28546717366371,11.665336730311456,6004400.0
2002-10-16,11.479571084461204,11.65280863027621,11.419042245836568,11.625674875685576,3791000.0
2002-10-17,11.834394770258484,11.85526639994541,11.713337088709732,11.713337088709732,3254200.0
2002-10-18,11.627761338538075,12.011805190427651,11.583930441469544,11.949189509443809,3557200.0
2002-10-21,11.940781761127608,11.98071719646651,11.74740836487831,11.871419329334934,3201400.0
2002-10-22,11.68855972145168,11.808366867667065,11.482575491084804,11.644420415331048,2875600.0
2002-10-23,11.642314744787056,11.930272118695338,11.549832301099263,11.905049779835702,2454800.0
2002-10-24,11.8966418951718,12.058486770650395,11.633906863902071,11.648619961508883,3486000.0
2002-10-25,11.583463373560404,11.896643113907125,11.459452394024808,11.896643113907125,6573200.0
2002-10-28,11.938677727100629,11.949186966288735,11.665433499191977,11.78524058990426,3234400.0
2002-10-29,11.760022267951914,11.850403199053575,11.5414264903198,11.739002980600462,2827200.0
2002-10-30,11.749515237217592,11.823080752288014,11.66543967559084,11.791552216226986,1793200.0
2002-10-31,11.8314855246109,11.8714209654537,11.436331766183391,11.436331766183391,2521400.0
2002-11-01,11.444735383171151,11.570847847274113,11.331233684396391,11.560338608899446,3205600.0
2002-11-04,11.665439055065324,11.9491926573048,11.614993560411849,11.844098611763666,2937200.0
2002-11-05,11.644418640900112,11.926070668442287,11.581361582560795,11.863013610102971,3657400.0
2002-11-06,11.844093497533034,11.976512162242129,11.665434017979116,11.91765977872857,1947600.0
2002-11-07,11.778932807260423,11.923962202840883,11.778932807260423,11.858803650262386,2639200.0
2002-11-08,11.858811679006685,11.947091093938818,11.770533065878483,11.833589332656333,2088800.0
2002-11-11,11.77052685932962,11.791545336571303,11.575051974128614,11.661229013705135,2017800.0
2002-11-12,11.71588100151193,11.833585783716057,11.667537049616728,11.717982528992565,1370000.0
2002-11-13,11.686454042117438,11.768428046594902,11.612888553000902,11.7284918080999,1624000.0
2002-11-14,11.78314203047483,11.854605997477778,11.690658777998213,11.854605997477778,1216800.0
2002-11-15,11.787341712666176,12.085808244445955,11.772627817144176,12.085808244445955,2547600.0
2002-11-18,12.092123373987947,12.16989356267765,12.018557846096735,12.12785577453805,1835200.0
2002-11-19,12.068997263676206,12.2791853104986,12.04377492256257,12.190906715699004,3376200.0
2002-11-20,12.138355586679252,12.18669872483402,12.008039266357542,12.138355586679252,3981600.0
2002-11-21,12.148867020450654,12.264470267519792,12.079505392930628,12.180395543198438,2333800.0
2002-11-22,12.033267612964622,12.262372652864402,12.033267612964622,12.132056267412498,3855800.0
2002-11-25,12.117341220032673,12.228740628271336,12.096321934268172,12.190906715699004,2579200.0
2002-11-26,12.190898627256006,12.190898627256006,11.980710719889522,11.980710719889522,2167600.0
2002-11-27,12.050079877572012,12.405297351746226,12.01855135304963,12.325425677612232,4961400.0
2002-11-28,12.296000464514252,12.518800077819758,12.285491222768584,12.443132254364915,906600.0
2002-11-29,12.422113951222988,12.483068680692517,12.24345442200961,12.30651067927293,1839000.0
2002-12-02,12.401092297845732,12.497778587735054,12.306507535213308,12.401092297845732,3629000.0
2002-12-03,12.327531099080584,12.39689274790315,12.274984079564986,12.356957301720696,4489000.0
2002-12-04,12.2959990960857,12.453640110138082,12.245553618795329,12.3989915780602,1711400.0
2002-12-05,12.401096019664733,12.401096019664733,12.190907951534822,12.232945725521574,2988000.0
2002-12-06,12.159378748502292,12.474660833270413,12.159378748502292,12.344344462737986,1658400.0
2002-12-09,12.34434204578544,12.472556863442682,12.253961135037017,12.348545902309048,1978600.0
2002-12-10,12.390581000919354,12.53771274038762,12.31911705899497,12.527202700437154,3935200.0
2002-12-11,12.453639717803672,12.573446820564833,12.422111195264993,12.4746581982937,2575000.0
2002-12-12,12.52720870512427,12.581858052569329,12.443133957845202,12.579755722850132,2892800.0
2002-12-13,12.48517354326392,12.558739058028689,12.411607226695171,12.558739058028689,1957600.0
2002-12-16,12.453642734012764,12.53561595030246,12.37797490303648,12.485171264187487,2078800.0
2002-12-17,12.405304334039256,12.443138264039366,12.150976872663955,12.16989383766401,3407200.0
2002-12-18,12.190906512774136,12.274982050825114,11.991227711255878,12.100525590000649,5117000.0
2002-12-19,12.06899315281985,12.14676328095333,11.94918607108324,12.001733064890647,2654800.0
2002-12-20,12.07740481087234,12.138359536040335,11.854605997477778,11.854605997477778,8054400.0
2002-12-23,11.875623766606973,12.190905813508042,11.875623766606973,12.024857076373925,4303000.0
2002-12-24,11.993329659035089,12.17619302640238,11.993329659035089,12.106830589447082,638800.0
2002-12-27,12.083711981585497,12.159379010042196,12.050081923892352,12.121545094911934,720400.0
2002-12-30,12.14886651995092,12.272877474884377,12.121541854815453,12.155172705322862,1559600.0
2002-12-31,12.16988134263872,12.23714141540315,12.043768104852925,12.159371304804084,1119800.0
2003-01-02,12.064791121828002,12.346443064587994,12.064791121828002,12.256062163431938,2112800.0
2003-01-03,12.26026852835806,12.420011082971486,12.26026852835806,12.420011082971486,2638200.0
2003-01-06,12.441029797081582,12.556633860507205,12.401094358136929,12.480966037829976,2944000.0
2003-01-07,12.525103997883106,12.558734048618977,12.453640039843924,12.487270090579791,2499800.0
2003-01-08,12.453635115755596,12.474653588478574,12.148862450452388,12.15306630535765,5068800.0
2003-01-09,12.27498201277399,12.27498201277399,11.982819959944573,11.982819959944573,4154800.0
2003-01-10,11.991226439177256,12.190905219512768,11.91976247995624,12.047977301070738,3892400.0
2003-01-13,12.186698941619351,12.239245936435822,12.064790330582966,12.092114190589,6251200.0
2003-01-14,12.106833308225774,12.317021392061662,12.09632406439476,12.262372843058053,6164200.0
2003-01-15,12.274983366520146,12.287594137316852,12.214028634989935,12.27077950898663,2432400.0
2003-01-16,12.27077931110271,12.34224328441233,12.19511148032737,12.327530184184216,2615600.0
2003-01-17,12.19090258056098,12.367460512075723,12.08580859279752,12.138355586679252,3574600.0
2003-01-20,12.148868357134802,12.291796286190811,12.096321347976083,12.106830589447082,1555200.0
2003-01-21,12.190904469227048,12.211922949314612,11.940781028249113,11.961799508336671,6333000.0
2003-01-22,11.928169788972507,12.169886325681952,11.89664126616566,12.150969372358572,1945200.0
2003-01-23,12.191184089038206,12.222932288067206,12.085357835461863,12.117106034490863,2957400.0
2003-01-24,12.117108840770111,12.117108840770111,11.841960679226345,11.852543145556789,2434400.0
2003-01-27,11.852541248695877,11.88852178993922,11.623956137066545,11.778463188847647,2945800.0
2003-01-28,11.8313754481928,11.882171597665298,11.72554919483648,11.810209713087394,2263800.0
2003-01-29,11.789042874479698,11.84830530838848,11.640885982317632,11.736129756378253,4565000.0
2003-01-30,11.704385049341647,11.871590746127042,11.693802584046823,11.74671571791129,5820000.0
2003-01-31,11.693799822646032,11.84618987055487,11.640886701276596,11.704382285441891,3351600.0
2003-02-03,11.757299326947066,11.789047533310324,11.6091423762359,11.68745440329449,3452800.0
2003-02-04,11.598557606135577,11.598557606135577,11.492731349131802,11.558343919134636,2843200.0
2003-02-05,11.623958927424974,11.662056455175264,11.484268261470744,11.513900299913574,1905600.0
2003-02-06,11.51389848356227,11.556228345593384,11.418654679211537,11.471567814140792,1541800.0
2003-02-07,11.505427953710807,11.545641630796158,11.393252407311094,11.416533499903624,1333000.0
2003-02-10,11.439817492027174,11.482148153610694,11.27261182283689,11.365739439798675,1266800.0
2003-02-11,11.408069743708277,11.609138966993056,11.386904009885011,11.418652206924811,2674000.0
2003-02-12,11.566807084475474,11.640885121382803,11.48214577881849,11.56892325379138,2395000.0
2003-02-13,11.60702077640991,11.638768967922037,11.547758346803318,11.577389561606612,1763800.0
2003-02-14,11.587977450343468,11.852543145556789,11.551996903341864,11.852543145556789,2097200.0
2003-02-17,11.926618524760997,12.159436768422989,11.926618524760997,12.074775442111308,1692200.0
2003-02-18,12.074772374385384,12.246211153285053,12.032441721984105,12.176365455714434,4771000.0
2003-02-19,12.146738295154426,12.212350868643728,12.106524606016643,12.157320759939072,3677800.0
2003-02-20,12.19542210894458,12.216587852551104,12.121344024798152,12.182723470171227,1663800.0
2003-02-21,12.182712290439046,12.21657664174256,12.127682214952197,12.189061603999138,1223400.0
2003-02-24,12.180604279308747,12.180604279308747,12.03456430821182,12.093826764762964,2418400.0
2003-02-25,12.09382492803309,12.25468129622842,12.011280573975874,12.201768165946588,2844800.0
2003-02-26,12.148857932767283,12.292781746046176,12.127692191173042,12.233518476972788,2369600.0
2003-02-27,12.241977089866207,12.529824535754967,12.241977089866207,12.45151335948493,3479400.0
2003-02-28,12.550990854944985,12.58908836275636,12.244094623082256,12.297007738665828,285800.0
2003-03-03,12.328764235239934,12.468454922176216,12.0134014986918,12.06843162810372,3236600.0
2003-03-04,12.064189539288256,12.155200156544264,11.99222767465304,12.021858888198716,3668400.0
2003-03-05,12.064189006608624,12.064189006608624,11.905449677574298,11.935080889811646,2302600.0
2003-03-06,11.968946796737267,12.011277451436204,11.789042523504389,11.789042523504389,1816600.0
2003-03-07,11.704385056685211,12.14462271826114,11.685336296186438,12.14462271826114,3060000.0
2003-03-10,11.937202645180594,11.94778510987472,11.767879980513394,11.801744351968775,115000.0
2003-03-11,11.841956525198794,11.907568277865948,11.769994649048586,11.831374062580558,1951200.0
2003-03-12,11.882170615501764,11.947783177819728,11.636653760304789,11.727664395259632,3572000.0
2003-03-13,11.867351001334807,12.043022895654184,11.799622292230683,11.971061041307316,2797000.0
2003-03-14,12.043024964461384,12.091704932030574,11.960479829132712,11.968946121072582,2633400.0
2003-03-17,11.905452812804752,12.275844678092012,11.85888900566092,12.214465260927906,2765400.0
2003-03-18,12.25044383117556,12.30759008862523,12.14885075372838,12.180598136273742,279000.0
2003-03-19,12.216583996589824,12.349924505966683,12.216583996589824,12.307594646895476,2045800.0
2003-03-20,12.307592821305288,12.388020187523006,12.258912037291685,12.265262161122696,2788000.0
2003-03-21,12.445163237023364,12.56580506251968,12.385900812538152,12.508658807170375,7033800.0
2003-03-24,12.352039442968485,12.44939939457424,12.170018172424577,12.241980051304951,2288600.0
2003-03-25,12.252564538278412,12.339342041198885,12.074776385052292,12.307594646895476,2854800.0
2003-03-26,12.311825257643552,12.339340308087484,12.222931597211128,12.239864184373609,2220800.0
2003-03-27,12.233513038983675,12.396485543558304,12.170017457206708,12.339339277741995,3658800.0
2003-03-28,12.244096168515178,12.34780624340075,12.222931242566368,12.292776951499745,3042200.0
2003-03-31,12.180604279308747,12.222934951441175,12.0133985684504,12.093826764762964,526800.0
2003-04-01,12.1382769376034,12.176374472236509,12.040916930159064,12.09806323210873,2855600.0
2003-04-02,12.239870994936563,12.286434020761794,12.157325797674616,12.25468661325241,2514800.0
2003-04-03,12.275839054676254,12.275839054676254,12.157313421419044,12.189061603999138,1521600.0
2003-04-04,12.191187801174792,12.273732982306605,12.18695546024643,12.233518476972788,1667600.0
2003-04-07,12.335104887635357,12.39860127040052,12.227162490236667,12.284308750291284,2113000.0
2003-04-08,12.29701210490386,12.398606033400023,12.2567984134423,12.349925239275034,2435800.0
2003-04-09,12.3880227606135,12.409188498796183,12.29701210490386,12.349925239275034,2431000.0
2003-04-10,12.29700949682402,12.413419013663516,12.292777157475475,12.381670816818168,2369600.0
2003-04-11,12.407067017676424,12.476912717240646,12.402833871576464,12.455746986740852,2183800.0
2003-04-14,12.423999826507568,12.487495404373826,12.383785341526544,12.487495404373826,4916400.0
2003-04-15,12.47268138534285,12.495963288584038,12.407068822334974,12.424001409197722,2821600.0
2003-04-16,12.44940210064786,12.487499621712104,12.379557183623636,12.383789523839354,3227200.0
2003-04-17,12.385904575944275,12.519245878941188,12.385904575944275,12.517128901772066,2445600.0
2003-04-21,12.60667438300156,12.60667438300156,12.536317109963322,12.572561987580988,2565400.0
2003-04-22,12.506469044613349,12.625862836945824,12.506469044613349,12.578957987582408,4071200.0
2003-04-23,12.642921802118735,12.770843928867803,12.621601854312498,12.642921802118735,2972200.0
2003-04-24,12.642917091230885,12.685557784258854,12.5810881270055,12.600276398202912,2909600.0
2003-04-25,12.566165534127748,12.640786959324425,12.536317289370547,12.578957987582408,1959200.0
2003-04-28,12.55337667729295,12.68556213908438,12.55337667729295,12.621601484237162,1221400.0
2003-04-29,12.683430106075331,12.717542508569492,12.627996943707426,12.67490180212583,1279000.0
2003-04-30,12.63652053115146,12.772970090199127,12.63652053115146,12.749517669743398,3315200.0
2003-05-01,12.728203469836332,12.766580027284084,12.67703445547136,12.766580027284084,1283400.0
2003-05-02,12.717537761824836,12.802818329577864,12.666368770530196,12.749517669743398,2437000.0
2003-05-05,12.775101324559731,12.775101324559731,12.70474487888723,12.770837987624972,2484200.0
2003-05-06,12.781499603213868,12.781499603213868,12.706878184386106,12.721802305490938,2021000.0
2003-05-07,12.721808608870017,12.721808608870017,12.608811403573323,12.617339709374134,2287000.0
2003-05-08,12.578956311236093,12.642916943378276,12.54057976929007,12.610937033958969,2081600.0
2003-05-09,12.578962487868852,12.672771406853364,12.551245902119623,12.606679073618078,1210800.0
2003-05-12,12.568298987275083,12.76444507557708,12.568298987275083,12.653579576983187,1407200.0
2003-05-13,12.621601854312498,12.745259015535664,12.600281093202382,12.642921802118735,1472200.0
2003-05-14,12.67916335977342,12.792160517420127,12.653578453159945,12.790028848520835,3081000.0
2003-05-15,12.785759627149702,12.856116059177348,12.753778913216829,12.79215544461494,1400000.0
2003-05-16,12.78149547773843,12.841191942889562,12.772967178915884,12.79215544461494,1508800.0
2003-05-20,12.779367930730738,13.06719202735077,12.687690716248468,13.06719202735077,4136400.0
2003-05-21,12.95419602979816,13.10557056883123,12.913687808537915,13.099173934618936,5697200.0
2003-05-22,13.00536535362787,13.058666031306672,12.952064675949067,12.954196345202549,2386600.0
2003-05-23,12.856124569403374,13.086383910214265,12.856124569403374,12.969122570343774,2321200.0
2003-05-26,12.979779360572405,12.994703483078728,12.903026265794914,12.962722755820216,492800.0
2003-05-27,12.92221665814443,13.111966943952693,12.892368408238024,13.060797934610422,3463800.0
2003-05-28,13.090644851550593,13.1332847368237,12.926478690677332,12.962722755820216,2824400.0
2003-05-29,12.956328896564033,13.079986046517558,12.956328896564033,13.06293025248774,2454400.0
2003-05-30,13.075726356171137,13.14181869476944,12.474493792775476,12.555511073606729,14049600.0
2003-06-02,12.555505269025392,12.587485995261664,12.26981365498762,12.389207444525557,9502800.0
2003-06-03,12.355094290674698,12.397734985269894,12.259152931161411,12.269812901484308,11359000.0
2003-06-04,12.312458799925183,12.50647326969488,12.26342226507174,12.399871894803752,3944200.0
2003-06-05,12.365758186967174,12.529924384631997,12.3231174788341,12.46169957694062,3521000.0
2003-06-06,12.515001140792885,12.59815008019529,12.423323896502048,12.504341166334306,2657600.0
2003-06-09,12.493680824700268,12.551245664796843,12.365759500021625,12.408400212682489,1817200.0
2003-06-10,12.389211127476017,12.557641484222977,12.350834569905722,12.557641484222977,5058200.0
2003-06-11,12.538448882370725,12.68129427595063,12.47235576416448,12.67063430547959,3712200.0
2003-06-12,12.623733153633736,12.66424219190326,12.589620750161624,12.621601484237162,1959400.0
2003-06-13,12.60027639848006,12.619464669677892,12.514995825725816,12.542712398190142,2236000.0
2003-06-16,12.5576395537666,12.758049802144278,12.5043388779243,12.758049802144278,2038800.0
2003-06-17,12.781500138341116,12.80068841103692,12.685558774862104,12.751651894881784,1898200.0
2003-06-18,12.730335785874834,12.787900624970025,12.657846819603554,12.69409170939116,1985200.0
2003-06-19,12.664237844396654,12.706877724121052,12.572560639042766,12.600276398202912,2539200.0
2003-06-20,12.642926497652947,12.642926497652947,12.419063709330148,12.419063709330148,7505200.0
2003-06-23,12.457433942952235,12.504338797649549,12.348700109481888,12.365756716027732,3675400.0
2003-06-24,12.344436771149192,12.459565612118588,12.312456040527612,12.365756716027732,2713600.0
2003-06-25,12.323114343328175,12.365755040611704,12.259153704054706,12.263417855113424,2492400.0
2003-06-26,12.280477200134602,12.344438671222797,12.218649025148643,12.29113798751856,2605400.0
2003-06-27,12.235704013136704,12.291137175979236,12.099254401991752,12.205855762361727,4948200.0
2003-06-30,12.152556715013928,12.280478039324075,12.141896740205404,12.23357398750579,6241400.0
2003-07-02,12.278344402254564,12.278344402254564,12.133366490838265,12.133366490838265,3037000.0
2003-07-03,12.17600238055068,12.38494086123151,12.173869898791772,12.310320265739604,2000000.0
2003-07-04,12.3017943081984,12.3017943081984,12.261285280099106,12.2890018551191,537000.0
2003-07-07,12.365756716027732,12.436113998073695,12.312456040527612,12.365756716027732,1784200.0
2003-07-08,12.408392834499752,12.419052803000437,12.32737560994834,12.380676265755213,3357000.0
2003-07-09,12.323118862138614,12.521397485906451,12.316723039857056,12.440380212689584,3095600.0
2003-07-10,12.41906018752172,12.493680824700268,12.335911245150204,12.408400212682489,2446400.0
2003-07-11,12.391343589619511,12.438248454828871,12.357231182186512,12.399871894803752,4692400.0
2003-07-14,12.472358305435604,12.5960162653454,12.451038360149534,12.472358305435604,2109800.0
2003-07-15,12.549110519290922,12.642919410518424,12.51499812127149,12.63865525910303,3475800.0
2003-07-16,12.664239384006128,12.71754005344504,12.525657318143498,12.578957987582408,2458400.0
2003-07-17,12.53632221816987,12.606679519876772,12.532058065341817,12.585358755736504,3160000.0
2003-07-18,12.636525609924718,12.651449735612276,12.568300802980502,12.621601484237162,2586400.0
2003-07-21,12.666698846249652,12.666698846249652,12.585088823726304,12.645222912600834,2206800.0
2003-07-22,12.645226347483772,12.733279010169058,12.5636163027923,12.670997638713605,3301800.0
2003-07-23,12.670996463794676,12.808444429948334,12.670996463794676,12.713949158031316,3442600.0
2003-07-24,12.778374377671437,12.83206502631711,12.628040397612676,12.628040397612676,2659600.0
2003-07-25,12.709657653475638,12.761200246756252,12.61730961965523,12.67529565153698,2422600.0
2003-07-28,12.675292302151938,12.808444922072455,12.675292302151938,12.694620974338347,3217600.0
2003-07-29,12.707510871043864,12.754758935776696,12.574358202279775,12.638786860116928,1859000.0
2003-07-30,12.63877653917885,12.711795843567357,12.585085898283012,12.61730061052218,3305800.0
2003-07-31,12.675295667899936,12.696771611918791,12.56361895664144,12.692476259264067,3198600.0
2003-08-01,12.585092545672923,12.62804524492785,12.512073202715923,12.512073202715923,1618200.0
2003-08-05,12.466974769125704,12.613013472985186,12.45623679780612,12.482008092824058,2194000.0
2003-08-06,12.456229179029371,12.477705108532918,12.348847893003256,12.348847893003256,2659600.0
2003-08-07,12.376774431123902,12.655965772777956,12.348855051182095,12.595832479907603,3280000.0
2003-08-08,12.580792310751384,12.82132617059903,12.580792310751384,12.789111455945712,2845400.0
2003-08-11,12.80200062007706,12.875019947701432,12.756900663994056,12.851395927109072,2070200.0
2003-08-12,12.836364156321563,12.990993532114734,12.836364156321563,12.982402829180776,2142200.0
2003-08-13,12.997432998212604,13.175685534971649,12.997432998212604,13.09192824981041,6047200.0
2003-08-14,13.048976578600035,13.100519968456055,12.952334053908377,13.064010715884432,1730600.0
2003-08-15,13.033947364960587,13.13918144356325,13.033947364960587,13.122000035116024,704400.0
2003-08-18,13.128437796538156,13.261590377414109,13.11125639551969,13.132733146792772,2974400.0
2003-08-19,13.137027691680736,13.287361673734084,13.132733160675874,13.188571075536336,2988600.0
2003-08-20,13.162800505896888,13.171391206880322,12.956628597820512,12.993137848118598,2538600.0
2003-08-21,13.01891605649677,13.12844550415775,12.950192050584096,12.950192050584096,1455000.0
2003-08-22,12.971669631338,12.990998310421556,12.737578215439273,12.737578215439273,3575200.0
2003-08-25,12.75904633415534,12.793408318195606,12.61730304758246,12.703208417310282,2424400.0
2003-08-26,12.765491364664443,13.010321468920631,12.72468675691565,12.93944940260199,5527200.0
2003-08-27,12.960929361280373,13.01462003936232,12.789119355269085,12.93515806519236,3915400.0
2003-08-28,12.971665397846373,12.986698718976704,12.853545275744391,12.885760003454848,1464000.0
2003-08-29,12.877169439750512,12.960926749600148,12.797707481592465,12.797707481592465,2666000.0
2003-09-02,12.804144567472427,12.990988598685195,12.696763279340392,12.965216499670476,2612800.0
2003-09-03,12.986698718976704,13.012470009592338,12.885760003454848,12.885760003454848,2180600.0
2003-09-04,12.93945221248839,12.958780887567688,12.79985613477628,12.855694893562983,2204200.0
2003-09-05,12.83206976052181,12.885760428975876,12.784821710120765,12.838512378574828,1132000.0
2003-09-08,12.789114229205236,12.849248321647613,12.756900326820707,12.799852196666746,1775600.0
2003-09-09,12.799848268895984,12.849244378719126,12.724681700476689,12.793405654246946,1698600.0
2003-09-10,12.75689498219291,12.960918736247011,12.75689498219291,12.928704847358814,1405400.0
2003-09-11,12.907238314629309,12.92871507680165,12.853547638080508,12.905091048039427,1806400.0
2003-09-12,12.82347894717696,12.900793640169722,12.821331680929196,12.832069650677171,1013200.0
2003-09-15,12.879317790998982,12.881465057261806,12.79985501194659,12.821331770847742,2142600.0
2003-09-16,12.821325751078684,12.920116337876852,12.797701737006472,12.913673722858688,1905400.0
2003-09-17,12.864284663224232,12.958779946049336,12.844955989549256,12.872874547659537,1071200.0
2003-09-18,12.864284469395466,12.877169705481576,12.795560479420944,12.821331770847742,1447400.0
2003-09-19,12.928708586471492,12.928708586471492,12.780521869264886,12.806293970933869,4073400.0
2003-09-22,12.778377568098108,12.821330261589669,12.756901630979565,12.756901630979565,2009400.0
2003-09-23,12.76978930857672,12.881466005318204,12.75690407154228,12.877170653221842,1900600.0
2003-09-24,12.877164080843324,12.883607515326528,12.76334017577559,12.789111455945712,2976000.0
2003-09-25,12.840657141069228,12.840657141069228,12.703209196477626,12.724685130599674,2429600.0
2003-09-26,12.776228319967494,12.810590305578884,12.673141543878964,12.728980282531449,1931200.0
2003-09-29,12.726833814687147,12.756901272765086,12.67314315414395,12.688177292810154,4465000.0
2003-09-30,12.70321657355634,12.8063025918647,12.640935181477904,12.767645232592209,2683200.0
2003-10-01,12.774086030946515,12.939453417749483,12.726837972072886,12.93515806519236,3615400.0
2003-10-02,12.907236077579295,12.93300818771935,12.8170361498528,12.853545410336029,3196200.0
2003-10-03,12.9265620156891,12.963072087702477,12.868576009023904,12.90938143181852,1775800.0
2003-10-06,12.92871544598404,12.939453417749483,12.847105385908156,12.93515806519236,1283600.0
2003-10-07,12.935154866903794,13.111260181929191,12.877168850602082,13.083340806838471,3426000.0
2003-10-08,13.139177424919849,13.186425464444175,13.104815437789718,13.126291372525651,2103800.0
2003-10-09,13.132738919858138,13.225086942792249,13.130590834159396,13.216496238506595,2462800.0
2003-10-10,13.23582295680468,13.30025159091295,13.21864155077339,13.293808973278482,1577800.0
2003-10-14,13.33890855592316,13.553671209680084,13.33890855592316,13.519309217849154,4362800.0
2003-10-15,13.594479217874476,13.85219463066808,13.545083893471029,13.744813276941969,4937200.0
2003-10-16,13.731920002301925,13.731920002301925,13.5193054924534,13.603062773257625,3262600.0
2003-10-17,13.55581637193579,13.605211676323384,13.508569152534918,13.579440391263418,1662600.0
2003-10-20,13.603065882995487,13.72333325838378,13.585884478259532,13.72118517316455,1395200.0
2003-10-21,13.665351317622928,13.873670586957267,13.652465260231796,13.86722796788906,2105000.0
2003-10-22,13.862923778100075,13.938090345719004,13.777018427174887,13.938090345719004,7197400.0
2003-10-23,13.940257736091164,13.972702422368467,13.845088746604445,13.903487861739356,2603400.0
2003-10-24,13.858063947302618,13.884020022593814,13.68286415204842,13.86022736612815,1783200.0
2003-10-27,13.903487012763655,13.951072329704004,13.82562043053494,13.896998405945464,4817600.0
2003-10-28,13.961881167867826,14.011628230070798,13.899155247964789,14.000814440559218,1990400.0
2003-10-29,14.000822662590668,14.059221780820636,13.907815437109337,13.907815437109337,2599600.0
2003-10-30,13.983519618745971,13.983519618745971,13.847252249360247,13.929445684914937,1520000.0
2003-10-31,13.929448921012105,13.946752979907442,13.626634491167213,13.73045636923042,4580600.0
2003-11-03,13.793177941960508,13.931607893624252,13.756407241097468,13.879695733509836,3631400.0
2003-11-04,13.931606191166315,14.139249855633626,13.90781353323937,14.039754036214193,3125000.0
2003-11-05,14.059219278559835,14.253885721688604,14.059219278559835,14.091663960782146,2385600.0
2003-11-06,14.07219565366066,14.221440192875823,14.07219565366066,14.134921595501746,2608200.0
2003-11-07,14.134929413866708,14.219284639158944,14.059226218118022,14.059226218118022,3658200.0
2003-11-10,14.015961698296334,14.054894989410691,13.80399119107256,13.896998405945464,1875600.0
2003-11-11,13.897001631153508,13.916467456125709,13.771549702869631,13.801831800288449,1063800.0
2003-11-12,13.832103338734331,13.864547182626206,13.723955542223669,13.821288724103708,1757600.0
2003-11-13,13.7347785164647,13.808319095856175,13.689356612308917,13.70882326053321,1243600.0
2003-11-14,13.71747433541858,13.81697099492292,13.613652487551295,13.65907521638918,2000000.0
2003-11-17,13.659077479749628,13.808321256082344,13.579047455028046,13.808321256082344,2127200.0
2003-11-18,13.82129795789202,13.829949160314928,13.734779332840896,13.74991996845943,1734600.0
2003-11-19,13.810481209738304,14.03975579205283,13.767222726391225,13.98351844353734,2847200.0
2003-11-20,13.916464488519626,14.10247892176905,13.9078141127359,14.037591202159742,2630400.0
2003-11-21,14.005152418640952,14.137092982709488,13.966219110387843,13.970544300102226,1604200.0
2003-11-24,14.015960481397633,14.137085532034746,13.929441880854675,14.020285668832509,3207600.0
2003-11-25,14.05489722473546,14.11329634559234,13.76938610278759,13.82994864299634,5036000.0
2003-11-26,13.821298426588717,13.821298426588717,13.47089872584167,13.55092874551384,7623400.0
2003-11-27,13.561740026891004,13.611487936941378,13.464406800660887,13.464406800660887,1550800.0
2003-11-28,13.524966346713557,13.546596406161283,13.343277972864634,13.345441391360607,2758600.0
2003-12-01,13.354097711842254,13.399519613643454,13.248112449203454,13.300023783478158,3023800.0
2003-12-02,13.28055501441904,13.28055501441904,13.19619900656243,13.222155082104091,3794000.0
2003-12-03,13.265418004488009,13.377891062131283,13.263254585050973,13.332469155186566,2958600.0
2003-12-04,13.410336366879353,13.477388345750756,13.334633185171958,13.434129031159618,2700800.0
2003-12-05,13.397353466267642,13.496850101274504,13.351931573715971,13.440612765170298,2359600.0
2003-12-08,13.4514305023349,13.540111714349967,13.44061588137749,13.540111714349967,2604000.0
2003-12-09,13.54659653445364,13.55957374514278,13.41033004650085,13.42979668763696,10603800.0
2003-12-10,13.410331144335162,13.410331144335162,13.241620790745673,13.354094634839493,3469600.0
2003-12-11,13.30217791975084,13.46439960169902,13.295689316505596,13.377881041285798,2265000.0
2003-12-12,13.408170009637464,13.41033260346386,13.232970206006897,13.232970206006897,2079800.0
2003-12-15,13.295697923393329,13.321653178278408,13.033979480017486,13.085890814890329,5645800.0
2003-12-16,13.085887162497595,13.176730941791382,13.03830185423755,13.101027792379895,3794400.0
2003-12-17,13.129147532223122,13.243783975020918,13.042628932876005,13.226480750213002,9485200.0
2003-12-18,13.196201457518235,13.330305397416616,13.17240962150661,13.295698115369255,3842200.0
2003-12-19,13.280558097154724,13.36707589373552,13.252439421342167,13.258928029182478,5919400.0
2003-12-22,13.22648355127453,13.315164763089811,13.22648355127453,13.295698115369255,1918800.0
2003-12-23,13.302183167805165,13.30650918004276,13.237294634446116,13.263249882769244,2545200.0
2003-12-24,13.284882142954752,13.30218619584415,13.222157013987326,13.278393535672558,2076800.0
2003-12-29,13.291369962403794,13.356258502659362,13.226481422148227,13.343280464567224,1198800.0
2003-12-30,13.345449051756152,13.408175022506178,13.276234471998489,13.408175022506178,2403800.0
2003-12-31,13.373557253669734,13.429793746244702,13.358415802678005,13.367067824644067,971000.0
2004-01-02,13.377889222539809,13.64825885779811,13.377889222539809,13.45142979633417,1938000.0
2004-01-05,13.507667565482205,13.568230101643572,13.464408257465797,13.475222878194227,3762800.0
2004-01-06,13.505502949820333,13.511992381764632,13.431962380238213,13.47305909050924,4398600.0
2004-01-07,13.464412711259108,13.501182598919158,13.358427412815946,13.388709516016098,3186800.0
2004-01-08,13.388708124785122,13.429804022917745,13.26758219987965,13.358426024731608,6947400.0
2004-01-09,13.30434748904518,13.41033273987318,13.271903630703804,13.282718250150928,6743200.0
2004-01-12,13.291367480394884,13.414655931388538,13.28055286322222,13.345441391360607,3992000.0
2004-01-13,13.375723358827958,13.455752520272672,13.282716161026356,13.30218280301047,3453800.0
2004-01-14,13.356260787734382,13.406008704611594,13.304349451587068,13.304349451587068,3479400.0
2004-01-15,13.362753427558824,13.494693989356314,13.3216575251559,13.388709516016098,3343400.0
2004-01-16,13.410334903438793,13.5184827655633,13.371401607065753,13.514156752065997,4205200.0
2004-01-19,13.518481331243567,13.66988848717402,13.518481331243567,13.600673928766264,2675200.0
2004-01-20,13.637444968583576,13.715311559729228,13.592023065449508,13.637444968583576,3697600.0
2004-01-21,13.643934581810788,13.691519079727437,13.605001285722718,13.65907521638918,6069600.0
2004-01-22,13.72661862201579,13.772373817944818,13.65035996213408,13.768016061500568,3133800.0
2004-01-23,13.759296950927068,13.833377124320258,13.737508175719196,13.772369384895002,3226400.0
2004-01-26,13.781089768738406,13.811593233660362,13.680863860807102,13.798520795069289,1701800.0
2004-01-27,13.79198625806311,13.811595750680436,13.7048336039973,13.774556059712843,2251400.0
2004-01-28,13.8028731761734,13.911814561403364,13.735330049271182,13.776727476442115,3094200.0
2004-01-29,13.74405379515169,13.879140961058615,13.70265551201765,13.707013269776882,3602800.0
2004-01-30,13.737512597547884,13.768016061500568,13.678684132286111,13.768016061500568,1430400.0
2004-02-02,13.77236883805558,13.890025726036097,13.717898148933871,13.835555036914387,2305200.0
2004-02-03,13.781085946354732,13.966285978388456,13.781085946354732,13.824662668938211,4216200.0
2004-02-04,13.78108938552999,13.85734804571437,13.717903163573189,13.735334189419364,1821200.0
2004-02-05,13.813771485387884,13.831201679246709,13.737511997679103,13.79198270411808,3160000.0
2004-02-06,13.744049433346255,13.879136556381992,13.678683918859472,13.809414116675995,3130400.0
2004-02-09,13.822487766341592,13.911819701993142,13.815951546782758,13.872600722325911,1914600.0
2004-02-10,13.83992012769859,13.935788292151749,13.83992012769859,13.890033088514365,1877400.0
2004-02-11,13.93360570060947,14.049084153727708,13.879134998754978,13.879134998754978,3024200.0
2004-02-12,13.88131624200066,13.988078373575505,13.822487772473718,13.82684552923391,4731600.0
2004-02-13,13.835559451772612,13.892208620826688,13.835559451772612,13.85734740191102,725800.0
2004-02-16,13.846454055173098,13.96411015487939,13.785447127091532,13.96411015487939,973600.0
2004-02-17,13.968465284139894,14.05343943611737,13.944498045139715,13.988073936605293,1844800.0
2004-02-18,13.957574996646564,14.046907764066,13.92489306747184,13.944502557439524,2735400.0
2004-02-19,13.955394855939224,14.036010432974386,13.955394855939224,13.968467292795966,3885800.0
2004-02-20,14.042545687769412,14.042545687769412,13.922711146073429,13.922711146073429,1827400.0
2004-02-23,13.922712418808509,14.009865878572374,13.874777932822685,13.998971072734149,3494200.0
2004-02-24,13.998970868132918,14.301827848092625,13.998970868132918,14.2691450933696,10278600.0
2004-02-25,14.205958800080586,14.282219114789909,14.031653546364586,14.053441495289842,4836400.0
2004-02-26,14.086121159579337,14.293109122430558,14.086121159579337,14.29092982932195,2385600.0
2004-02-27,14.08612217328224,14.08612217328224,13.783264408463324,13.824662668938211,9126000.0
2004-03-01,13.83556135596629,13.87913809339761,13.61767849996682,13.6351095274022,4353800.0
2004-03-02,13.639459831271964,13.639459831271964,13.476047768607412,13.476047768607412,7048000.0
2004-03-03,13.508741351948142,13.526172384906207,13.332255883456028,13.35622313819467,9345400.0
2004-03-04,13.410686305994028,13.552310459853166,13.38889835824197,13.454263032655062,10427800.0
2004-03-05,13.399793667135624,13.57192129745944,13.388899692174236,13.563205785027522,5354800.0
2004-03-08,13.584996613611152,13.659076822666025,13.55231468180168,13.582818150620064,2180800.0
2004-03-09,13.595889210218632,13.628571136711315,13.530523694919165,13.617677161213754,2506600.0
2004-03-10,13.628570093841205,13.704829578802787,13.565383877170545,13.565383877170545,15630200.0
2004-03-11,13.539235676356109,13.637283092574656,13.467334791900392,13.51744773104391,4999200.0
2004-03-12,13.563210846928184,13.58499880498241,13.443375415315304,13.489130625923568,3545400.0
2004-03-15,13.489125168913237,13.497840681072004,13.399793247178328,13.46080016997573,2818800.0
2004-03-16,13.519628702644974,13.604602868755132,13.476051972774972,13.58499338187148,4550600.0
2004-03-17,13.661257394270256,13.726622095158609,13.608965134865215,13.698297086682658,4385600.0
2004-03-18,13.726620127317236,13.726620127317236,13.617678697735352,13.619857160617844,1955200.0
2004-03-19,13.687398307669335,13.724438818247394,13.617675873688608,13.65907330912811,6963400.0
2004-03-22,13.563206438907397,13.61549868486289,13.443371046240827,13.55231246342081,1768400.0
2004-03-23,13.576279140403042,13.615498115440197,13.497841190328735,13.615498115440197,2154400.0
2004-03-24,13.565383894987828,13.650358892254976,13.519628702644974,13.58499338187148,4532800.0
2004-03-25,13.639457575251752,13.72443253195378,13.600238620206689,13.72225323936428,2470400.0
2004-03-26,13.722261543280611,13.74840725208032,13.654717561794511,13.685221858410785,1683400.0
2004-03-29,13.700468784209262,13.726614483835515,13.63946104353892,13.69175327394824,1612800.0
2004-03-30,13.65035361628134,13.70046654535784,13.6067769032541,13.661247586748988,1636000.0
2004-03-31,13.709190732108942,13.765840747685363,13.617680319318596,13.628574297342604,3075000.0
2004-04-01,13.683043431656287,13.689580482638318,13.53924077740885,13.67868567472065,1810400.0
2004-04-02,13.726618360129685,13.789804580630197,13.704830409481184,13.704830409481184,2749200.0
2004-04-05,13.72662527940274,14.049092763416796,13.704837317771435,13.892215948810062,3273400.0
2004-04-06,13.859525329751373,14.06433569795907,13.855167573921747,14.03165294481535,1833000.0
2004-04-07,14.042546439620368,14.086123999008858,13.97064637567871,14.009865347971392,3995200.0
2004-04-08,14.086125311675216,14.138416725500452,14.001151140841428,14.033833897849975,1491000.0
2004-04-12,14.042546197835517,14.105732411125452,14.03383234842177,14.10355477992896,1117800.0
2004-04-13,14.129701998045872,14.160205462998617,13.97718467328216,14.020760576839177,4859400.0
2004-04-14,13.920532997644074,14.007686456609475,13.70047171893406,13.770194153643589,4772200.0
2004-04-15,13.805056312315552,13.859527020093845,13.617676944573098,13.704830409481184,2722000.0
2004-04-16,13.715724765271,13.866063623692858,13.704830789644555,13.813772208223108,1164600.0
2004-04-19,13.872599133239312,13.944500864778696,13.759300795131162,13.85734740191102,1604400.0
2004-04-20,13.929840614493628,13.938627972624376,13.69478423155206,13.729932826066443,5324000.0
2004-04-21,13.729935950080137,13.787052114908604,13.675016206279814,13.712361229819818,1943000.0
2004-04-22,13.75190368191261,13.81780804569241,13.644261452022027,13.696983937435313,2158800.0
2004-04-23,13.718945672952325,13.718945672952325,13.61789359333036,13.670616053129478,1358800.0
2004-04-26,13.681604036953084,13.771672368318695,13.675013936953464,13.692588654297314,2217600.0
2004-04-27,13.675013255219753,13.72993298716842,13.609109744483058,13.609109744483058,1816200.0
2004-04-28,13.609114365226771,13.714560185809532,13.303760685995869,13.400419145361171,6065800.0
2004-04-29,13.488287257466684,13.50805839559621,13.327920893744606,13.334511831793549,2338200.0
2004-04-30,13.411399928083132,13.477303446455274,13.33451262965042,13.389432367961987,1951200.0
2004-05-03,13.466321067535556,13.543209211977013,13.38943376110289,13.396023862223178,2943600.0
2004-05-04,13.455335379854654,13.541010034314382,13.360873366473758,13.541010034314382,3403400.0
2004-05-05,13.510257956413817,13.532225520326405,13.389434678876928,13.4223860247458,2863400.0
2004-05-06,13.398223582555044,13.4004200039957,13.27739945309547,13.323532683438646,3903600.0
2004-05-07,13.264214290406844,13.290575527885856,13.048929035309564,13.114832548011403,4901400.0
2004-05-10,13.00498590600215,13.125809085632278,12.9786246830666,13.108234378336466,2536400.0
2004-05-11,13.16754983498272,13.211485772142822,13.070891443637128,13.092858993213031,2984000.0
2004-05-12,13.06430165550859,13.097252980652176,12.884165063097036,12.996200909398535,2299400.0
2004-05-13,12.996207387268749,13.068701847133976,12.8929580067366,12.8929580067366,2153600.0
2004-05-14,12.82924875318531,12.947874728382896,12.75016421104789,12.947874728382896,3204200.0
2004-05-17,12.870990163796565,13.04453674148323,12.833644305226994,12.97643596292032,1602600.0
2004-05-18,13.044535342546382,13.211490963751974,13.013780425851296,13.180736047056888,3625400.0
2004-05-19,13.25762393619841,13.26641129508115,13.064307068830042,13.13240700514964,2544600.0
2004-05-20,13.147781833849496,13.235653729079983,13.073090974306131,13.103846724242752,1817800.0
2004-05-21,13.158767701575355,13.22247395177144,13.0730922184681,13.165357801041845,1088800.0
2004-05-25,13.015977389674989,13.404809219851636,13.015977389674989,13.398219119715836,2481000.0
2004-05-26,13.400415500097417,13.466319015283048,13.222475254888415,13.279592249255646,2105000.0
2004-05-27,13.255427770165008,13.343299684663444,12.93909038638628,13.143391875287756,4270800.0
2004-05-28,13.081879727739429,13.121422001012885,12.93908893025958,12.93908893025958,4479200.0
2004-05-31,12.9610568071169,13.0027955019313,12.85121734264981,12.974237844536054,1255400.0
2004-06-01,12.884172968153228,13.020373705930684,12.83364606351742,13.004996243827208,2726800.0
2004-06-02,13.037947208989966,13.066505711210278,12.961059900714671,13.022569747334906,4232600.0
2004-06-03,13.026963672338802,13.090670779254896,12.94348542320767,12.994012327319624,5685600.0
2004-06-04,12.994007974708246,13.026959308689692,12.961055802718258,13.026959308689692,2884000.0
2004-06-07,13.062108885234776,13.079683601755873,12.947875741873448,13.000599053428138,2630000.0
2004-06-08,13.000592220529375,13.046724570137943,12.9654436439693,13.015969670398896,2425400.0
2004-06-09,13.015972255071446,13.015972255071446,12.857803210138291,12.873180663061422,2042200.0
2004-06-10,12.862199326219686,12.994007167987938,12.853411969166771,12.906135273475767,2719200.0
2004-06-11,12.90613659192435,12.954466222644088,12.862200640179912,12.954466222644088,679200.0
2004-06-14,12.88417139104788,12.956665012375048,12.860006571269244,12.89515517149033,1640200.0
2004-06-15,12.89954865223705,12.947877453039904,12.846825333714545,12.936893672766924,2367600.0
2004-06-16,12.89514972489788,12.9368884081533,12.851213783676796,12.851213783676796,2876600.0
2004-06-17,12.85122139028184,13.079687749453424,12.84243402923473,13.035751782226754,2077000.0
2004-06-18,13.004993005678116,13.12581625126798,12.91712109724442,12.91712109724442,4801800.0
2004-06-21,12.98302084997932,13.024760371502396,12.919314614721817,12.969840654136986,1334800.0
2004-06-22,12.939090031896637,13.095061879749975,12.921515314274966,13.095061879749975,1536000.0
2004-06-23,13.09506017434239,13.18073481656872,13.08627281667596,13.15876726041119,1811800.0
2004-06-24,13.09506125518883,13.158768346515918,12.917121018795156,12.958860552151547,1931600.0
2004-06-25,12.906137152640412,13.002795580270702,12.895153373729247,12.932498389628927,1186200.0
2004-06-28,12.950072498155206,13.123619046031076,12.939088719759845,13.112634429627136,1255000.0
2004-06-29,13.059907101493495,13.059907101493495,12.939083908058304,13.04892332718271,2533200.0
2004-06-30,13.048929505522675,13.048929505522675,12.908334278548192,12.989616090551095,3135600.0
2004-07-02,12.921513216675562,13.046730126372696,12.906135760257214,12.925906895367737,1224000.0
2004-07-05,12.925901390588194,13.04892182755254,12.875375364158597,13.015969670398896,748600.0
2004-07-06,13.015979996053897,13.070899742872689,12.947879208315412,13.070899742872689,2062600.0
2004-07-07,13.048919707010208,13.084068277858387,13.009377460055,13.018163974261022,1174600.0
2004-07-08,13.018172959916004,13.070896271583994,12.9610568071169,12.974237844536054,1457200.0
2004-07-09,13.004996214291904,13.070899742872689,12.972044030997097,13.070899742872689,617600.0
2004-07-12,13.092865542326168,13.092865542326168,12.96545218263823,12.97643596292032,883200.0
2004-07-13,12.98302467114758,13.20050718464782,12.963253533556651,13.180736047056888,5268000.0
2004-07-14,13.138997709184146,13.376250528729816,13.13680045049828,13.334511831793549,3983000.0
2004-07-15,13.376250919388728,13.389431957862923,13.182933211810616,13.182933211810616,2429000.0
2004-07-16,13.242244433634946,13.334510011648142,13.031352881045551,13.160963471534384,3564600.0
2004-07-19,13.235659893573946,13.400419145361171,13.213692328539206,13.400419145361171,2113400.0
2004-07-20,13.400412611226024,13.455332335042524,13.29276958382195,13.345492887409524,1436200.0
2004-07-21,13.378446645449577,13.490482526614562,13.297164841183712,13.481695168638485,4601200.0
2004-07-22,13.5149343472159,13.585832295849974,13.428527525141265,13.521580765784652,1505600.0
2004-07-23,13.521574708571151,13.614628752699655,13.4816945246832,13.545946025965993,2321800.0
2004-07-26,13.490560118002689,13.623494376984128,13.410799731647828,13.430739828236549,1412400.0
2004-07-27,13.41744574653546,13.457325936005224,13.315529237240538,13.426307353507667,1941200.0
2004-07-28,13.426307652757924,13.490559164465708,13.348763307710584,13.490559164465708,963200.0
2004-07-29,13.51492819958542,13.621275074161776,13.51492819958542,13.543730742232086,1948400.0
2004-07-30,13.543728326701274,13.70989544706019,13.514925789191556,13.62570386943083,1398800.0
2004-08-03,13.636788162948688,13.725411008454468,13.572536642215502,13.670021941305876,1301600.0
2004-08-04,13.63013860799527,13.783012093876122,13.63013860799527,13.725407849175625,1888200.0
2004-08-05,13.725416889809225,13.725416889809225,13.49278287713526,13.537093473705196,3605000.0
2004-08-06,13.470615202806766,13.530435471174451,13.337681836547285,13.459537563146766,1931200.0
2004-08-09,13.559239608618023,13.559239608618023,13.461754339712328,13.543730742232086,1146600.0
2004-08-10,13.514935868213476,13.54816965513786,13.461761978168518,13.514935868213476,1204400.0
2004-08-11,13.426308648216294,13.545949228162607,13.406368551558575,13.461757615033346,1950000.0
2004-08-12,13.457324173182808,13.501634737749296,13.370916543870528,13.397503896814232,2192400.0
2004-08-13,13.381997957800396,13.44403343790104,13.33768653836993,13.44403343790104,1754000.0
2004-08-16,13.386428722360682,13.603554599269572,13.359842208009203,13.570320822452686,1882800.0
2004-08-17,13.570321388823723,13.603555167027656,13.508285904357816,13.563674971250975,801400.0
2004-08-18,13.514926606616504,13.592470929406248,13.38420843022113,13.459537563146766,1316600.0
2004-08-19,13.37092294085861,13.590264059148396,13.328827546313008,13.559246311044236,2023200.0
2004-08-20,13.58804509271416,13.658943024445913,13.492775838480243,13.590260283318896,1418800.0
2004-08-23,13.634569840177868,13.67666521727995,13.57031833420372,13.621276162854628,1180400.0
2004-08-24,13.71433153540976,13.896007583819106,13.694391440088246,13.896007583819106,3131200.0
2004-08-25,13.869416863464409,14.099835499046264,13.747561130567966,14.082111443708309,3922400.0
2004-08-26,14.002352661249583,14.044448036949207,13.904867387800126,13.958041250151638,2209600.0
2004-08-27,13.971333474143542,13.971333474143542,13.381994049785296,13.381994049785296,5661600.0
2004-08-30,13.36870770858344,13.37978535499087,13.07625344854202,13.167091501355335,5599600.0
2004-08-31,13.187026625460405,13.209181909912662,13.069602096557569,13.16487049583822,3762600.0
2004-09-01,13.164867331744512,13.246843723889192,13.13828082775772,13.204747510309566,2044000.0
2004-09-02,13.215829417506663,13.240199892790038,13.085111208396116,13.138284230139762,1545000.0
2004-09-03,13.093971734070474,13.138283145311346,13.05852277411175,13.06073880951722,2019800.0
2004-09-07,13.089542416094858,13.213613363436462,13.06073986967487,13.18259562660106,2511400.0
2004-09-08,13.131639807818347,13.28008209832849,13.116130937023856,13.260142000854136,2808400.0
2004-09-09,13.226907435798571,13.271218851957409,13.175949603025405,13.249062721293008,1910000.0
2004-09-10,13.237984683855686,13.237984683855686,13.129421759761849,13.18259562660106,2749000.0
2004-09-13,13.18259815181538,13.448465846600302,13.167089280426854,13.401939232434716,2950800.0
2004-09-14,13.32882574125865,13.377568393204356,13.300023188275263,13.35098103114117,1745600.0
2004-09-15,13.31331512076124,13.339901634162468,13.255710867530238,13.26235728458804,6228200.0
2004-09-16,13.2734325184398,13.359839305185185,13.226905917141496,13.359839305185185,2154200.0
2004-09-17,13.293374774678547,13.335470157203828,13.229123260426798,13.229123260426798,5811400.0
2004-09-20,13.235764015253167,13.271212963417268,13.082889739595194,13.082889739595194,3685400.0
2004-09-21,13.116126513354695,13.306664970475708,13.10504887297622,13.2645687537998,2464400.0
2004-09-22,13.271218227684848,13.291158321759855,13.16487049583822,13.16487049583822,1530000.0
2004-09-23,13.19366743750443,13.32438558865559,13.19366743750443,13.315523140571209,1900800.0
2004-09-24,13.30445137837578,13.346547602781756,13.2490623211426,13.346547602781756,4727600.0
2004-09-27,13.293378292955245,13.32661207675572,13.209186660452197,13.209186660452197,2389800.0
2004-09-28,13.20696354532414,13.218041184887827,13.131634413053456,13.204747510309566,2849600.0
2004-09-29,13.182592482617856,13.282292930932108,13.15157475318003,13.282292930932108,2139400.0
2004-09-30,13.193670122392833,13.282292930932108,13.140497113405056,13.282292930932108,2302600.0
2004-10-01,13.280077341896057,13.328819972746688,13.184808115326051,13.319957522561156,2331200.0
2004-10-04,13.326608553583249,13.393075258442094,13.27786590894076,13.348763840146196,2534400.0
2004-10-05,13.277865494991968,13.313314459489533,13.24020049480519,13.26678785205585,3986200.0
2004-10-06,13.304456459140717,13.335474207809302,13.260145027398336,13.30667249557148,1996400.0
2004-10-07,13.315526767704991,13.342114119200504,13.293371486628532,13.31109638762554,2883400.0
2004-10-08,13.331038934759835,13.37313516246744,13.295589969157117,13.348763840146196,1339000.0
2004-10-12,13.31552953402174,13.557025866673426,13.31552953402174,13.490559164465708,2448400.0
2004-10-13,13.528224558547867,13.71654702781927,13.528224558547867,13.616846549017351,4425400.0
2004-10-14,13.627916239795772,13.76971286310946,13.627916239795772,13.72983269486022,2706400.0
2004-10-15,13.736490656739418,13.858346453208709,13.70325687353406,13.80738860541865,3037400.0
2004-10-18,13.825106764944543,13.975765043620248,13.588041706328037,13.820675539669397,2366200.0
2004-10-19,13.880496943904312,13.913729868420514,13.818460630168303,13.869418457229042,2231000.0
2004-10-20,13.869417988015948,13.960255997558903,13.827322613651598,13.920376658522589,2599600.0
2004-10-21,13.958046322250304,14.013435394957645,13.858345822343052,13.902657249542958,3835200.0
2004-10-22,13.91828956422477,13.938396276903468,13.7060522308901,13.746265656247497,3639000.0
2004-10-25,13.717226477925692,13.844568737077866,13.64126786262156,13.668076535013512,1621400.0
2004-10-26,13.639033116108486,13.806588807589506,13.639033116108486,13.80435510668531,2227200.0
2004-10-27,13.719459219062651,13.996484988506806,13.694884249325805,13.920526378516657,2332200.0
2004-10-28,13.916058046714324,14.072443519609404,13.916058046714324,14.029995534944698,1739200.0
2004-10-29,14.029993757329672,14.24669935026598,14.01882355044507,14.16403879664135,3910600.0
2004-11-01,14.164037330226632,14.269038286749623,14.034460557530418,14.269038286749623,2685400.0
2004-11-02,14.186382322893422,14.35393801962051,14.186382322893422,14.262340939498998,3949000.0
2004-11-03,14.295849977305872,14.360637521274878,14.20872031401863,14.275743263044536,3803800.0
2004-11-04,14.18861441836362,14.353936395409676,14.155103794149488,14.35170184245605,1845000.0
2004-11-05,14.351697012148533,14.36286806869235,14.231057612455732,14.293611438387698,2668400.0
2004-11-08,14.231060316299684,14.365105350205868,14.141696960362232,14.353934291539597,4983400.0
2004-11-09,14.32042783414772,14.387450800684237,14.21766053539928,14.251172018667535,4494800.0
2004-11-10,14.242235506157732,14.24670376074128,14.099254768413884,14.141701908608958,4026600.0
2004-11-11,14.141692806463873,14.277971500734326,14.112649596480365,14.231056136152263,1346800.0
2004-11-12,14.18638085792716,14.309255704624146,14.148401979662465,14.157337634868576,1928600.0
2004-11-15,14.16404111354166,14.31372378519058,14.161806560459928,14.202019993608175,1398200.0
2004-11-16,14.20202510002695,14.266813526975543,14.119364503159929,14.190854887298856,1419800.0
2004-11-17,14.199785583309838,14.266807684464268,14.110422213615768,14.166274106616497,1106400.0
2004-11-18,14.186383602212011,14.186383602212011,14.074679794320582,14.141701908608958,1356800.0
2004-11-19,14.074680750481772,14.18415086463448,14.00989233296757,14.18415086463448,1761600.0
2004-11-22,14.112651993148193,14.186376880496152,14.034459705565824,14.074673125531618,2639000.0
2004-11-23,14.052337509931776,14.052337509931776,13.862440550362136,13.998719314272783,1593600.0
2004-11-24,13.873608363493982,13.895949629590746,13.739564175842045,13.817756476600314,3042800.0
2004-11-25,13.764141762084632,13.96297438091164,13.761907208933584,13.96297438091164,1056600.0
2004-11-26,13.88925633862085,13.99425823062784,13.884788934573216,13.99425823062784,932600.0
2004-11-29,13.916053526576018,13.962968897536062,13.790945018450577,13.851265146355772,1986400.0
2004-11-30,13.773074220530374,14.038928867770116,13.605518577225782,13.940629863834967,4365200.0
2004-12-01,14.00765554040585,14.097018061729692,13.974144062264228,14.043400719381848,4908800.0
2004-12-02,14.119354167765138,14.186376247306011,14.043395583690282,14.139460876850595,1933600.0
2004-12-03,14.054565433508776,14.074672142086747,13.895946317078067,14.00765006423749,2890800.0
2004-12-06,13.909353477618806,14.184145509926491,13.909353477618806,14.16403879664135,1409600.0
2004-12-07,14.108190375621945,14.231064386000504,14.097019313761049,14.175212485625488,2009000.0
2004-12-08,14.18638169133537,14.20872210901148,14.14393455685784,14.20872210901148,1799400.0
2004-12-09,14.184145798666352,14.210954466181557,14.076909424141183,14.186379499195878,2147000.0
2004-12-10,14.108187748758665,14.190848307297706,14.074676273880351,14.097016688977757,7488000.0
2004-12-13,14.119354797963837,14.197547085546203,14.074673125531618,14.074673125531618,1318800.0
2004-12-14,14.08584776814629,14.11042273833764,13.974143977990916,14.08584776814629,4046600.0
2004-12-15,14.119355720745595,14.130525926525683,14.043397128316098,14.083610550910072,1054400.0
2004-12-16,14.130529173255354,14.181912813435684,14.08361378686013,14.130529173255354,4107400.0
2004-12-17,14.1305294546549,14.208721766870749,14.08584776814629,14.08584776814629,4634200.0
2004-12-20,14.08808756662822,14.19755684448919,14.070214544477189,14.190854887298856,2049000.0
2004-12-21,14.208716025245876,14.298079362152109,14.175205413080002,14.228822733438184,1298400.0
2004-12-22,14.164042888258184,14.307023623041594,14.137233361311992,14.253405421381611,1510200.0
2004-12-23,14.246701841739634,14.2802124682538,14.197551900173426,14.20872210901148,968800.0
2004-12-24,14.2087227415641,14.286915911376145,14.2087227415641,14.262340939498998,239600.0
2004-12-29,14.175208501033264,14.349466960737994,14.175208501033264,14.19308066096865,1507600.0
2004-12-30,14.275746847828389,14.351704618298076,14.231065154668492,14.327129644448512,953000.0
2004-12-31,14.311486313964846,14.353934291539597,14.30478436055078,14.353934291539597,400400.0
2005-01-04,14.253403972772858,14.318191525727295,14.253403972772858,14.25787222680977,1795400.0
2005-01-05,14.25340225290966,14.318189798046616,14.188613855540492,14.188613855540492,2333000.0
2005-01-06,14.1863825717959,14.22659600789454,14.076912473031305,14.159573898474262,4856800.0
2005-01-07,14.141701508166255,14.16404278045137,13.96297559104733,14.03670051123961,2237000.0
2005-01-10,13.996482659722076,14.09924992312988,13.960737487570134,13.974141394482032,3015600.0
2005-01-11,13.985314479993743,14.074677854885936,13.951803853583394,14.016592257768622,3139200.0
2005-01-12,14.043395196008246,14.06573560449448,13.918286692682235,13.965202061842506,2465600.0
2005-01-13,13.96520358191678,14.00318330315572,13.909351702389907,13.9182882076499,2141000.0
2005-01-14,13.936164798115229,14.061272494964784,13.869142695912643,14.021059063196777,2018000.0
2005-01-17,14.041166081637686,14.10595448446355,14.021059365320426,14.08584776814629,7949600.0
2005-01-18,14.052340328278763,14.219896051498784,14.04116926494478,14.18415086463448,2933000.0
2005-01-19,14.141700706940991,14.20425541356276,14.132764198533264,14.177445888339566,3916800.0
2005-01-20,14.177446186658248,14.208723114511075,14.08808365739764,14.175212485625488,1203200.0
2005-01-21,14.175210649745324,14.213189528010025,14.157337634868576,14.157337634868576,2155200.0
2005-01-24,14.1438165841895,14.22945497732142,14.141563326864816,14.209172222624224,1701600.0
2005-01-25,14.231708080678397,14.27227358718349,14.09648943909685,14.12804019755777,3022800.0
2005-01-26,14.107763686483914,14.2497430220725,14.087480924256973,14.164104597148295,3675000.0
2005-01-27,14.168604236464068,14.242974610584607,14.14381411175722,14.242974610584607,1746600.0
2005-01-28,14.186637047240884,14.23170993363652,14.098745391600982,14.157339542129646,1703600.0
2005-01-31,14.14381857307208,14.220442228292448,14.085224417759504,14.220442228292448,1640400.0
2005-02-01,14.19790371461749,14.258751976557669,14.143816084106092,14.23396184839385,4030200.0
2005-02-02,14.209169353348566,14.321851110091526,14.20015460648267,14.299315102620367,2943000.0
2005-02-03,14.267768703272852,14.3556603628088,14.231710564496728,14.3556603628088,1345000.0
2005-02-04,14.333123963106354,14.46834177306828,14.303827315420722,14.452566390562517,3323200.0
2005-02-07,14.452565975202331,14.765821218376608,14.452565975202331,14.628351014427365,3497600.0
2005-02-08,14.617078169418336,14.75905656924986,14.617078169418336,14.75905656924986,3692600.0
2005-02-09,14.673422342663429,14.777089379684352,14.673422342663429,14.77258286476501,2339600.0
2005-02-10,14.76131476635786,14.85146054392308,14.729764002118186,14.76131476635786,2034600.0
2005-02-11,14.761314181408483,14.853714072582903,14.71398803692438,14.795119061579312,1248600.0
2005-02-14,14.7996253590242,14.873995750429374,14.700466556538244,14.873995750429374,1709400.0
2005-02-15,14.828924529378698,14.8852654254335,14.752300016662566,14.76131476635786,2380000.0
2005-02-16,14.732024002742264,14.815407461795107,14.70948625980956,14.783856684955374,1972000.0
2005-02-17,14.7635657991525,14.934840849416332,14.718492060093068,14.93033433520406,3595400.0
2005-02-18,14.876246231758468,14.995688620611602,14.8401872437492,14.986673873609282,2429600.0
2005-02-21,14.952871801959748,15.198518975452894,14.943857053269516,15.178235361052998,2252200.0
2005-02-22,15.12189790956728,15.252609216214385,15.088093024139525,15.144433926723153,2214600.0
2005-02-23,15.09936371731658,15.142183358659434,15.04752932414428,15.142183358659434,1579600.0
2005-02-24,15.076820755438815,15.13992226980228,14.986674998039316,15.099356764941868,2773600.0
2005-02-25,15.779959676958866,16.48534889728749,15.7754531611578,16.474080028702915,15297200.0
2005-02-28,16.259980622672852,16.429003286693593,16.250965874265248,16.282516633998124,4740400.0
2005-03-01,16.226174126964573,16.52590803390728,16.2149052627326,16.426747530705235,4191400.0
2005-03-02,16.259977937552783,16.49660859647293,16.255469704399733,16.49660859647293,4806800.0
2005-03-03,16.42900209639015,16.749017904430854,16.42900209639015,16.67239512759885,2469200.0
2005-03-04,16.83240227805468,16.836908792036503,16.656619003180424,16.825641647388327,5371400.0
2005-03-07,16.73323870828414,16.875217084405435,16.71295682000407,16.875217084405435,2084800.0
2005-03-08,16.789585061746305,16.868461963125334,16.767049049836228,16.812121073656385,5036200.0
2005-03-09,16.75577696447082,16.79859658244319,16.63182806308911,16.676900078248426,4606000.0
2005-03-10,16.631835374324407,16.672400893554972,16.447037279915822,16.593522253270933,5628200.0
2005-03-11,16.64309802946176,16.674648789300978,16.34111169403281,16.363647705434044,2276600.0
2005-03-14,16.28927854033598,16.28927854033598,16.154060742414067,16.235191765044732,3113000.0
2005-03-15,16.25322298761904,16.485347213899395,16.25322298761904,16.395201432591783,1624600.0
2005-03-16,16.395195668412864,16.652109937212277,16.395195668412864,16.456043060754972,2691200.0
2005-03-17,16.397457224369216,16.598030705581476,16.3501310712123,16.474080028702915,1390000.0
2005-03-18,16.474077854189705,16.552954765706463,16.24646015005187,16.289279781755702,5924000.0
2005-03-21,16.259979108234383,16.334349486129714,16.169833351941918,16.226174234701297,1962200.0
2005-03-22,16.226177212932612,16.550701307395297,16.187865818277324,16.44027191895932,2968600.0
2005-03-23,16.300546843558717,16.45154001736647,16.28251734595517,16.45154001736647,2218600.0
2005-03-24,16.428997905898974,16.523650154097275,16.32758330906918,16.40646190195465,2525800.0
2005-03-28,16.433516300303932,16.45154580424941,16.32083447972688,16.35013285348532,1351200.0
2005-03-29,16.287021428640024,16.406465542887148,16.271246050439427,16.30505092355136,1472800.0
2005-03-30,16.26223715596179,16.429005727813237,16.241953539183964,16.429005727813237,2329400.0
2005-03-31,16.496614358471078,16.6318338900979,16.424498077317732,16.577745389692065,3323200.0
2005-04-01,16.631834356450536,16.665637520917304,16.564224588741364,16.643101504810186,2504000.0
2005-04-04,16.56648101852448,16.643103827861292,16.541690881530087,16.5867629200355,1936200.0
2005-04-05,16.564218056712882,16.758030813702945,16.546188563181914,16.67464569566257,1898000.0
2005-04-06,16.67466182135005,16.755792901312294,16.613814371072767,16.6836765768335,2174600.0
2005-04-07,16.649855083651918,16.737746712804068,16.4966078319069,16.507876694880085,2353400.0
2005-04-08,16.55295359334763,16.577743723695395,16.451540674206875,16.539432329298894,3141800.0
2005-04-11,16.598030855203636,16.663386510929847,16.56422596853312,16.616060357346306,814000.0
2005-04-12,16.67464196920532,16.77605655811248,16.64759945433948,16.755772952576347,1383400.0
2005-04-13,16.78958029827546,16.947334056276265,16.733239424791318,16.800849160727093,3473400.0
2005-04-14,16.77154832604367,16.87296291495083,16.73999757910902,16.755772952576347,2162600.0
2005-04-15,16.794091309892114,16.794091309892114,16.665634152716716,16.667888269688206,2429800.0
2005-04-18,16.65210771638999,16.958602192570794,16.62055696614081,16.875217084405435,1982800.0
2005-04-19,16.85719481686404,16.949592981511618,16.769303166843486,16.812121073656385,2248800.0
2005-04-20,16.76704677276671,16.877474419700587,16.751271394633303,16.76704677276671,3742600.0
2005-04-21,16.823808739774726,16.83516153055072,16.59903768638987,16.685313006832374,6613600.0
2005-04-22,16.624010502661736,16.75569523866649,16.596764847290675,16.655796234498403,1038000.0
2005-04-25,16.687579863130892,16.732987550833943,16.62854848336313,16.633090291448788,2342400.0
2005-04-26,16.6308250550934,16.732993253339703,16.48324742147653,16.596768411613684,8144000.0
2005-04-27,16.596763730432365,16.771586975962006,16.551356040062053,16.75342320693694,5200200.0
2005-04-28,16.76704959353744,16.88511239117256,16.755698534044747,16.857866730443035,3008200.0
2005-04-29,16.953223506430245,17.02814777235487,16.90781580524774,17.01679498096286,3282600.0
2005-05-02,17.00544858394102,17.243841678795672,16.98274472712533,17.216597743494138,2205000.0
2005-05-03,17.175727592898575,17.307412368214408,17.13258905873129,17.243839153370466,2756800.0
2005-05-04,17.24383403041049,17.50493259846558,17.218859279332634,17.42773917309219,1852800.0
2005-05-05,17.414113897227832,17.538987641272396,17.32329851849613,17.334649574741437,3530000.0
2005-05-06,17.482221992844845,17.52308959406384,17.40729776857805,17.482221992844845,2470400.0
2005-05-09,17.482221992844845,17.504925830812777,17.368701070813387,17.482221992844845,2267000.0
2005-05-10,17.448172607908916,17.504933092470882,17.38914121895057,17.436821550312036,3310400.0
2005-05-11,17.459532587815563,17.477696366081734,17.25065433433431,17.318765904542595,2496400.0
2005-05-12,17.355082802688937,17.41411244751189,17.118959026820608,17.132580986057874,3077400.0
2005-05-13,17.13258920469885,17.17799864425998,16.91916916924405,16.960036798752565,2341600.0
2005-05-16,17.028143189546896,17.028143189546896,16.925975023286533,16.925975023286533,3893000.0
2005-05-17,16.98273725440206,17.048577890538485,16.8011030154125,16.823806862238076,2810200.0
2005-05-18,16.86013731864704,17.073555594346242,16.86013731864704,16.980469286605615,2300800.0
2005-05-19,17.050845877068767,17.300591613797547,17.050845877068767,17.300591613797547,2664600.0
2005-05-20,17.30059824722097,17.475421542496676,17.29151809231703,17.391415385996016,2035000.0
2005-05-24,17.380061065750073,17.523096863256914,17.373248352560918,17.436821550312036,3132400.0
2005-05-25,17.39368326764853,17.407305229829678,17.141666574142032,17.277891392531142,2936200.0
2005-05-26,17.255189264003665,17.28243492327305,17.141668282003643,17.255189264003665,2250200.0
2005-05-27,17.255190987705646,17.454987312394902,17.055394663016394,17.23248713547619,3918000.0
2005-05-30,17.255189264003665,17.255189264003665,17.175724923042196,17.255189264003665,716600.0
2005-05-31,17.123504206324487,17.314220353451883,17.02814699885713,17.02814699885713,3273000.0
2005-06-01,17.028149334742675,17.073557040091487,16.84424587622919,16.86240791905296,2952000.0
2005-06-02,16.823806976610207,16.903271307136176,16.75796460783369,16.78748116788083,2853800.0
2005-06-03,16.789746040332613,16.921430744162304,16.689848792765297,16.8805631371873,1749200.0
2005-06-06,16.878297557038287,16.994089435355015,16.778400277962128,16.937328948441877,1703800.0
2005-06-07,16.989558008291983,17.118971915053454,16.97139422750601,16.98501619699875,3502400.0
2005-06-08,17.046306224614284,17.080362855966598,16.937325350725324,16.966841906253702,2524400.0
2005-06-09,16.98501619699875,17.103079039914096,16.948690367620284,16.98501619699875,2733000.0
2005-06-10,17.00544631669185,17.093992559002906,16.985011635746904,17.025879265443777,1611000.0
2005-06-13,17.039497692051157,17.059930634481855,16.964573438753643,17.005441055807516,2621800.0
2005-06-14,16.994087825415065,16.994087825415065,16.891919651527388,16.923705382612106,2189800.0
2005-06-15,16.923704747874073,17.014521861363853,16.789749115733365,16.819265673628152,2158600.0
2005-06-16,16.80338299918808,16.969122729542782,16.796572014679448,16.8510616229419,2071200.0
2005-06-17,17.00316595811232,17.00316595811232,16.76704219916695,16.8805631371873,8678600.0
2005-06-20,16.823806862238076,16.90327119222383,16.812455804921527,16.823806862238076,1165200.0
2005-06-21,16.801103789246586,16.98046713215706,16.801103789246586,16.92143574193768,1686000.0
2005-06-22,16.966849774369607,17.216595633115332,16.937333205153372,17.1870790638991,2077800.0
2005-06-23,17.125769274789928,17.20296268342616,16.996355470988174,17.071279707976586,1621600.0
2005-06-24,16.98728184857432,17.191619988732178,16.98728184857432,17.103073750029264,4117000.0
2005-06-27,17.112152746477314,17.207509951709188,17.07355429771833,17.0849070883285,1686000.0
2005-06-28,17.118959861932016,17.182531317730035,17.091714209936182,17.15755656978192,3066000.0
2005-06-29,17.180264020721825,17.459526382686118,17.17572394386545,17.34600540715785,2039400.0
2005-06-30,17.336926241485997,17.402768625486445,17.221134343265017,17.23248713547619,2675200.0
2005-07-04,17.232494066169348,17.286983679873657,17.164380749893766,17.164380749893766,1476600.0
2005-07-05,17.153015657105954,17.25518381576983,17.096255184027765,17.132580986057874,3438200.0
2005-07-06,17.175724710150682,17.191617578145983,17.0871784838636,17.093989465548347,1784800.0
2005-07-07,17.028152899002215,17.13486293432022,16.991825341364898,17.050856756428892,1193600.0
2005-07-08,17.050852853254767,17.243838195494476,17.014527036126214,17.23248713547619,1385000.0
2005-07-11,17.209786699332042,17.346011571941848,17.200704810198957,17.318765904542595,1235800.0
2005-07-12,17.318759315837838,17.318759315837838,17.21204932436211,17.264269733962443,1436200.0
2005-07-13,17.266537467375798,17.318756135193432,17.20069510744692,17.266537467375798,1396400.0
2005-07-14,17.33464709291857,17.41865321162968,17.29832129306516,17.368703721163186,2271400.0
2005-07-15,17.368705693871075,17.479955742059815,17.296052353720356,17.405033230042573,2354600.0
2005-07-18,17.470876178829762,17.72970384576113,17.448172331802756,17.691107132595967,2656400.0
2005-07-19,17.766029038680216,17.879549991004055,17.743325194653902,17.820518610781825,2125000.0
2005-07-20,17.777387002491878,17.899988142366478,17.66386601711758,17.890907987866175,3934600.0
2005-07-21,17.861397996367234,18.01578666258168,17.793286419392086,17.97491902351922,2725400.0
2005-07-22,18.00694373558847,18.10075457626543,17.892541293187925,18.036689487823967,3047600.0
2005-07-25,17.949740266129883,18.10990471281521,17.858219720186856,18.032110153992623,2381600.0
2005-07-26,17.99550073354,18.13278328626336,17.961179658948563,18.103039285960048,1626600.0
2005-07-27,18.029826334435423,18.23574934239529,18.029826334435423,18.11677156567087,1603200.0
2005-07-28,18.224312389038456,18.23117625739656,17.952033973213695,17.95432251121407,1370200.0
2005-07-29,17.949746804703455,18.016100446632624,17.686622520804917,17.709502665625248,1814600.0
2005-08-02,17.69806252606294,18.16711337162655,17.69806252606294,18.16253629506822,1720800.0
2005-08-03,17.775853368944315,17.91313596081463,17.69805879464399,17.791869642235138,3170800.0
2005-08-04,17.686618102089103,17.766699461774806,17.020795056610726,17.599671129593727,5281600.0
2005-08-05,17.42349124436337,17.672887715395234,17.2816315961678,17.448659919779402,2293200.0
2005-08-08,17.457815789729025,17.638570137210163,17.238161534194752,17.444086307731272,1699000.0
2005-08-09,17.44407431811228,17.549324297659005,17.434921918285372,17.434921918285372,1308200.0
2005-08-10,17.47153751668648,17.59509233831127,17.43492790480845,17.537891128983627,3140600.0
2005-08-11,17.560773817587318,17.572214759373743,17.345696680629466,17.448659919779402,1898200.0
2005-08-12,17.421200260635906,17.650005099095154,17.350271319319102,17.505858679297084,1685400.0
2005-08-15,17.434933661717718,17.640858432420814,17.434933661717718,17.640858432420814,843000.0
2005-08-16,17.640847946409476,17.68660994916567,17.473821436864633,17.4921244923252,2579200.0
2005-08-17,17.535610771894618,17.615692153181445,17.4257853763136,17.54933850993145,1788400.0
2005-08-18,17.617976913679993,17.617976913679993,17.23129608255326,17.281633438752337,2179400.0
2005-08-19,17.36171773262774,17.53332143282271,17.320532774755222,17.501288881771096,1615600.0
2005-08-22,17.471546912198058,17.63857355569541,17.430361949508804,17.56993311497553,1341800.0
2005-08-23,17.569914002052023,17.569914002052023,17.338820754703598,17.338820754703598,1353600.0
2005-08-24,17.3113771721164,17.544757369681182,17.30908863465365,17.446371206494266,2127600.0
2005-08-25,17.50357277053934,17.709497505203625,17.450946881708546,17.585942664405053,4498000.0
2005-08-26,17.86966099247882,18.10990681760771,17.73924227914555,17.9680471618806,4685600.0
2005-08-29,18.07329534586649,18.58810627924989,18.07329534586649,18.53776893090515,4737600.0
2005-08-30,18.476004251295368,18.549221783456183,18.30440049663938,18.510325351355306,2341600.0
2005-08-31,18.475992744817194,18.665901200653124,18.44624874096585,18.475992744817194,2624200.0
2005-09-01,18.421084624183784,18.78488360959264,18.377611130716183,18.65675341281614,3279200.0
2005-09-02,18.533199759451254,18.64989076523528,18.530911221318163,18.57896004825438,1797000.0
2005-09-06,18.533188929827965,19.00223947137058,18.533188929827965,18.85351600120033,3954800.0
2005-09-07,18.81919260333991,18.81919260333991,18.61326795824793,18.647589023370244,2402800.0
2005-09-08,18.601834005444758,18.64759427473316,18.30438701814298,18.33870809293047,3904200.0
2005-09-09,18.338712733559102,18.409641692597496,18.281511509652585,18.32040792295474,2882600.0
2005-09-12,18.37303262505805,18.498874262102568,18.324982063928232,18.400488093540567,2845600.0
2005-09-13,18.464558254019117,18.464558254019117,18.254058124818656,18.254058124818656,3614600.0
2005-09-14,18.318119209669604,18.39133670574257,18.27693425902589,18.318119209669604,1945000.0
2005-09-15,18.30439783912298,18.473713030354716,18.265501412669263,18.464560621957943,1511400.0
2005-09-16,18.55607671327767,18.688783971889105,18.464554405764854,18.62243034258339,6596800.0
2005-09-19,18.62471779672369,18.68649434695601,18.492010545833253,18.53548403214216,1855400.0
2005-09-20,18.5583610825812,19.04113944427157,18.496582796988005,18.681915908125134,3664200.0
2005-09-21,18.702503632089915,18.96105417010562,18.647590969548325,18.782584961971832,2040600.0
2005-09-22,18.71623779942119,19.128085490203112,18.709372187445364,18.99766679294246,2163800.0
2005-09-23,19.066314156375736,19.251645580577037,18.99080811479633,19.22190156979256,2501000.0
2005-09-26,19.15097010544888,19.427825580354003,19.141819445292683,19.343167135944405,2911200.0
2005-09-27,19.443830018501767,19.83279742716092,19.400356553829305,19.702378778785384,4837400.0
2005-09-28,19.803054725709423,19.823646318332436,19.393493953446253,19.42552648351001,3800200.0
2005-09-29,19.39808058783487,19.49417823403976,19.219613031842066,19.22190156979256,2339600.0
2005-09-30,19.0823297568731,19.6085800001086,19.0823297568731,19.377488298916084,3187600.0
2005-10-03,19.457564482419023,19.768739215334776,19.39349940428504,19.722977198351604,1772800.0
2005-10-04,19.713827628963237,19.73899455764033,19.503325830504117,19.539935446111805,2709600.0
2005-10-05,19.61315220417764,19.65433714738736,19.33629854257333,19.39349975560668,3922200.0
2005-10-06,19.448413263878056,19.45985420523148,19.118933704096147,19.30884215845058,2669200.0
2005-10-07,19.196730173710502,19.30884407842333,19.13952895254071,19.17385003437113,1990200.0
2005-10-11,19.201305175947518,19.21960998536401,19.0297015153639,19.03656538248441,1923200.0
2005-10-12,19.025122072997977,19.098339549193188,18.734538959667805,18.796317241682647,2613400.0
2005-10-13,18.77572123734565,19.08689590347147,18.7002169804038,19.082320575576414,2138800.0
2005-10-14,19.082324853822083,19.19215020434687,18.942753755563214,19.19215020434687,3368200.0
2005-10-17,19.21046440423279,19.25393790562814,19.048013090654564,19.121230608684797,3518200.0
2005-10-18,19.03884835207768,19.093761018625028,18.92673448206454,18.970207955304044,1961000.0
2005-10-19,18.910724067861548,19.19444163608375,18.878691523657885,19.17385003437113,3887600.0
2005-10-20,19.173845762769066,19.19901443412805,18.933599989121458,19.06630721162475,4066400.0
2005-10-21,19.075536664732773,19.359143912962985,18.967165757514135,19.137791356563824,2878200.0
2005-10-24,19.137795698626263,19.17468867930676,18.955640564613127,18.964863809783253,3355200.0
2005-10-25,18.964858985079932,19.01097344004479,18.79192714023118,18.895685543478955,1923000.0
2005-10-26,18.907217648813067,18.9533321101486,18.78270649222241,18.84957369256669,4582200.0
2005-10-27,18.773475922541937,19.137786006058874,18.736584719699582,19.13547975614584,1720800.0
2005-10-28,19.137789796453376,19.195433741623415,19.034031398808743,19.11473257021608,2251800.0
2005-10-31,19.149318694606755,19.4375384115084,19.13778920226928,19.21387962972816,2952200.0
2005-11-01,19.213880326372863,19.26230102946952,19.04555923157186,19.10320317704221,1625800.0
2005-11-02,19.126260130774096,19.25307751266265,19.040948218552323,19.093979662503116,1769200.0
2005-11-03,19.147014599641334,19.206964800068324,19.04786693550022,19.137791356563824,4158200.0
2005-11-04,19.12625899605068,19.239242387449604,19.12625899605068,19.239242387449604,1717200.0
2005-11-07,19.195427686714005,19.46059010268541,19.195427686714005,19.41447390560388,4388400.0
2005-11-08,19.345305951900244,19.529765498077527,19.345305951900244,19.42600711329989,2561400.0
2005-11-09,19.4029535272413,19.73037073438585,19.4029535272413,19.714230499080244,2291400.0
2005-11-10,19.658882647117675,19.963242469362545,19.658882647117675,19.82489741546084,2336400.0
2005-11-11,19.79493132597649,19.864104767009447,19.716536401349234,19.737287378166915,1741800.0
2005-11-14,19.679641384954152,19.93096988604198,19.60124646847488,19.86640895266999,1344800.0
2005-11-15,19.788014777702266,19.884856189998366,19.67042062896916,19.76726380041898,2686400.0
2005-11-16,19.80876357721328,19.87562899682817,19.73036690725437,19.852571773600268,2167400.0
2005-11-17,19.852570854584556,19.92405053018148,19.80645641026349,19.83643062315685,1886400.0
2005-11-18,19.889470337609907,19.96786527048612,19.75804219314096,19.75804219314096,2124200.0
2005-11-21,19.785708952561205,19.990921275047484,19.64736382357044,19.956336312165117,2007800.0
2005-11-22,19.884848643318847,20.067003664451377,19.85487443445642,20.032416956285164,2027200.0
2005-11-23,19.937880256290317,20.27682680308373,19.937880256290317,20.244546347117968,3850200.0
2005-11-24,21.21527359648232,21.443543078627386,20.65958523790069,20.9593343931987,5558800.0
2005-11-25,20.78871027073861,20.844047957660184,20.63883568280408,20.77026378871364,2107000.0
2005-11-28,20.751808575776963,21.05847461359339,20.64805023655911,20.73336210151297,5526200.0
2005-11-29,20.75412993751677,20.9593422754647,20.75412993751677,20.79793814685308,1809000.0
2005-11-30,20.913219419924907,21.0446475245361,20.43131695606828,20.525852096994,4653000.0
2005-12-01,20.555832922963283,20.63653410113698,20.26991942351058,20.371371579291623,2669000.0
2005-12-02,20.43362949008668,20.495884186509592,20.175383942329468,20.40595975881324,3533600.0
2005-12-05,20.29067185057135,20.50049668796544,20.265308370025828,20.40595975881324,1972800.0
2005-12-06,20.37829563722048,20.553533798550298,20.34371066255056,20.41749487377032,1931600.0
2005-12-07,20.34831358944211,20.40595753728756,20.20996846644378,20.290669641596672,3102400.0
2005-12-08,20.29066470227953,20.29066470227953,20.122343641517283,20.23302076846624,2300600.0
2005-12-09,20.1661532530574,20.39672898441065,20.12926205080056,20.25607764755292,1970800.0
2005-12-12,20.25377225469961,20.25607850467363,20.009362532052176,20.02780901353776,2118400.0
2005-12-13,20.05548801737333,20.15463570230191,19.921753603440997,19.933281340339512,1865800.0
2005-12-14,19.93327023779501,20.161541466583557,19.891766537938285,19.910213017686416,1832800.0
2005-12-15,19.92636488043465,20.04626530964069,19.866416424985783,20.03704206438221,2147600.0
2005-12-16,20.290663924835112,20.429009008855623,20.08545166905483,20.429009008855623,4658400.0
2005-12-19,20.3782845477008,20.567356596008764,20.373673806638685,20.5327716401594,1434000.0
2005-12-20,20.578886942540585,20.749512515383547,20.47973929362775,20.740289273722645,1547400.0
2005-12-21,20.737985475113025,20.8325206267752,20.63653157260906,20.694175515549304,1864400.0
2005-12-22,20.79793083219914,20.807154072803453,20.60194180702889,20.75412263827023,1213400.0
2005-12-23,20.71953024763149,20.823288597477,20.70108377147809,20.774867916938906,970000.0
2005-12-28,20.855572037036847,20.867101526071583,20.701086735228404,20.86479527643403,1009000.0
2005-12-29,20.8094639471783,20.93628132863417,20.78871297156929,20.93628132863417,806000.0
2005-12-30,20.957027966088773,20.968557456253976,20.758732697489133,20.938581485485734,1130800.0
2006-01-03,20.924755706679,21.15533152713827,20.816384789598512,21.148414533989115,2997000.0
2006-01-04,21.12073829420224,21.376677516780536,21.079234588942143,21.344397052595287,2444800.0
2006-01-05,21.219892314337304,21.28675951286142,21.113827648829567,21.21297532124065,2430200.0
2006-01-06,21.17839439715767,21.25679111175089,21.074635953981694,21.074635953981694,1568200.0
2006-01-09,21.00545610890716,21.22911492787908,20.9247549265858,20.96164790087776,2591600.0
2006-01-10,20.867103587120614,21.155323249926145,20.867103587120614,21.141489269040516,2228000.0
2006-01-11,21.13918475938611,21.27061286607868,20.950112715387107,20.982393179546445,1686400.0
2006-01-12,21.08846567179644,21.22911707197076,20.975484005135648,21.10921841172009,2203000.0
2006-01-13,21.10921054528197,21.21296892877223,20.90399826920329,20.982393179546445,2671600.0
2006-01-16,20.99392388791441,21.09537602723175,20.99392388791441,21.028508844980852,1133000.0
2006-01-17,21.033115494898208,21.11842737747015,20.982388559772744,21.01928151591962,2975200.0
2006-01-18,20.89016341095893,21.005451290444523,20.814072988301607,20.91322063502536,2217400.0
2006-01-19,20.95933009124204,20.970857819985422,20.754117872589497,20.791009067382323,1603400.0
2006-01-20,20.84404788690244,20.84404788690244,20.59963639878463,20.59963639878463,3011200.0
2006-01-23,20.54660181920918,20.975472783888996,20.54660181920918,20.67111291467942,6691400.0
2006-01-24,20.75240066847415,20.93586547840596,20.69666508438166,20.75704456223091,1931600.0
2006-01-25,20.87548676362269,20.87780959668426,20.66879891620484,20.68737803709245,1838400.0
2006-01-26,20.75007146948145,20.79651925181004,20.58983149290259,20.645567059895164,2497000.0
2006-01-27,20.668794208779005,20.808134040095755,20.645571198859894,20.726852619477828,1688000.0
2006-01-30,20.703632058698428,20.979988921491078,20.69201966646414,20.861551025352348,2606400.0
2006-01-31,20.85457867725376,20.959083091983363,20.685047364063752,20.685047364063752,2651800.0
2006-02-01,20.72685019718785,20.81045444056772,20.66879179327416,20.694337632740336,1991800.0
2006-02-02,20.708266614226854,20.854574894471835,20.63162911236535,20.76168111389438,2783200.0
2006-02-03,20.703629040821436,20.942829402841287,20.703629040821436,20.84761276144588,2584200.0
2006-02-06,20.868515988850483,21.01714538352016,20.787234565484592,21.01714538352016,3313000.0
2006-02-07,20.92657476748265,21.038045929533272,20.86619352115396,20.89406219756771,2936200.0
2006-02-08,20.924253521184493,20.968378485901003,20.72685525407756,20.78723650498399,2461200.0
2006-02-09,20.93585811009165,21.005527122736893,20.78026203286881,20.91263510587658,2995200.0
2006-02-10,20.901035265016315,21.291187994168727,20.87316658014732,21.260998247746016,3427800.0
2006-02-13,21.249388330649687,21.407307353050125,21.214552913451968,21.398017790343875,2403200.0
2006-02-14,21.388714591688775,21.73474216582981,21.37013547812101,21.5977251898216,3346600.0
2006-02-15,21.551279177703996,21.6766837647819,21.38639175954236,21.5977251898216,2253600.0
2006-02-16,21.6000452289389,21.64416840320468,21.483928441857756,21.637201679468056,2225600.0
2006-02-17,21.66739578412137,21.697585514545,21.54198942637423,21.620948000621446,1284600.0
2006-02-20,21.57450930738476,21.648824014391764,21.539673900893465,21.59076559417372,729600.0
2006-02-21,21.516442949523316,21.7765434421928,21.46535127509132,21.71384115108189,1942000.0
2006-02-22,21.62095934281526,21.94144301578191,21.616315447929995,21.876416084769367,2151600.0
2006-02-23,21.853185827713546,22.236371699612988,21.853185827713546,22.08541947470689,2417400.0
2006-02-24,22.02736471594302,22.159737845809698,21.783520409242502,21.827643604663127,3887000.0
2006-02-27,21.825305278499982,22.090051328804797,21.7556345192404,21.9274868144661,2942800.0
2006-02-28,21.93447622699044,22.071495056131727,21.813715460722708,22.052915931535814,2615800.0
2006-03-01,21.969294352339176,22.11095696523643,21.94607135077272,22.076121576986026,1699800.0
2006-03-02,22.097030353621378,22.175988937730768,21.892663624299217,22.03897194584613,1831800.0
2006-03-03,22.468598058595912,22.998090318504023,22.41750638934134,22.751923299515543,4166600.0
2006-03-06,22.779795752918915,22.90288106425015,22.69387044438821,22.82624354166711,2591600.0
2006-03-07,22.875007948698364,23.081695696033844,22.758891157080605,22.94467873238967,3066200.0
2006-03-08,22.875007948698364,22.956289348470467,22.786759824917453,22.94467873238967,2447200.0
2006-03-09,22.944681443463796,23.053829752167747,22.87965454416109,22.98183789983492,2050600.0
2006-03-10,22.98881126002329,23.153696958578347,22.92146328087224,22.96791107949487,2057200.0
2006-03-13,22.979521295691523,23.0375797140958,22.875016851284755,23.01435670109456,1387800.0
2006-03-14,22.93307567347848,23.10260703779698,22.93307567347848,22.96791107949487,1835800.0
2006-03-15,22.93307135305219,22.99809648707125,22.898235953598544,22.935394185496303,1859400.0
2006-03-16,22.991122989601088,23.09795021713861,22.94932087692975,23.04918138098897,2513800.0
2006-03-17,23.107238678385084,23.19084289976958,22.92841962096909,22.933063512467605,4450200.0
2006-03-20,23.04918489028873,23.11885567928235,22.99344932217489,23.018995160019102,1560000.0
2006-03-21,23.037578238510445,23.15369506788157,22.986488321901003,23.044546736586568,1243400.0
2006-03-22,23.04917811755984,23.107236500727502,22.949317627639427,23.107236500727502,1784600.0
2006-03-23,23.22336578413177,23.529914141610227,23.13047196663481,23.478822453396788,2694200.0
2006-03-24,23.687839194161803,23.82253517559653,23.54385365140716,23.687839194161803,2107200.0
2006-03-27,23.91077087586072,23.9154165399983,23.26051786893656,23.293030430692674,2645200.0
2006-03-28,23.33947692546185,23.478816731850525,23.223360124837665,23.27445180060059,2594300.0
2006-03-29,23.33947644125807,23.45094934713744,23.241938755989707,23.293030430692674,1837600.0
2006-03-30,23.36270968407605,23.43238050225561,23.130475985880857,23.14905510696908,2031600.0
2006-03-31,23.149039513971417,23.21871028522133,22.851780864000887,22.86571430953035,3255600.0
2006-04-03,23.014354260167742,23.19549622288859,22.86108097317398,22.93075000478855,3065300.0
2006-04-04,23.03757922768488,23.03757922768488,22.642782699592377,22.675295271468126,3438900.0
2006-04-05,22.67529020029537,22.7542505513363,22.512727377272707,22.58239639922447,2402900.0
2006-04-06,22.5034432178437,22.554534909278058,22.38732638160281,22.52666623073141,2697500.0
2006-04-07,22.526671555531745,22.72639270281985,22.49880287039757,22.72639270281985,2031900.0
2006-04-10,22.642782171837744,22.735675991518555,22.5266653401873,22.591690482423186,1694700.0
2006-04-11,22.57309892166271,22.647413582084106,22.2061712824703,22.35015494039854,2977500.0
2006-04-12,22.41054804077436,22.48486274060743,21.99252674683696,21.997172412215267,2448800.0
2006-04-13,21.99252858604135,22.252630943110194,21.96930557261432,22.201539250489315,4365200.0
2006-04-17,22.178310037593487,22.33158507261137,22.15508703065795,22.220112158798194,4209100.0
2006-04-18,22.206182565810412,22.41983710160828,22.15973477207034,22.322299392457364,2739400.0
2006-04-19,22.32695494855485,22.387336226056405,22.224771520752704,22.24799631565543,1956500.0
2006-04-20,22.24798151265186,22.382675665730428,22.113285587771387,22.178310717906264,2680400.0
2006-04-21,22.337435099598924,22.34211605646145,22.18767661471349,22.281276114082377,2296200.0
2006-04-24,22.28127718165633,22.3046766113042,22.01919892791876,22.051958486478203,1890600.0
2006-04-25,22.04259662153048,22.15023720290483,21.972398338115543,21.977077509571775,2651100.0
2006-04-26,21.995797723225376,22.585471514971072,21.995797723225376,22.566753043920567,3543600.0
2006-04-27,22.58079482948841,22.744592627100065,22.351476127569995,22.665034206906437,2455200.0
2006-04-28,22.60418611604681,22.6182271973992,22.299990060754112,22.38890857809909,1805400.0
2006-05-01,22.58546777635848,22.58546777635848,22.08939356302898,22.18299304383543,1278900.0
2006-05-02,22.11747262877156,22.22511319441217,22.00047372158638,22.075352950774437,1205700.0
2006-05-03,22.108116157125146,22.290634182129487,21.808597429778093,21.85539806776753,1868300.0
2006-05-04,21.934958564683384,21.98175920713255,21.691600579733585,21.691600579733585,1709600.0
2006-05-05,21.64478921143836,22.27658234458677,21.64478921143836,22.27658234458677,2490800.0
2006-05-08,22.276590883476956,22.34679094085129,21.90219474309093,22.019193648540416,2441600.0
2006-05-09,21.94899339363716,22.1408715098303,21.7617944477242,21.79923495101138,1675500.0
2006-05-10,21.902197359898427,22.108116600659557,21.69627990439913,21.822638951612955,1949100.0
2006-05-11,21.82263802136225,21.85539757458472,21.214244023322696,21.284442300830086,2142700.0
2006-05-12,21.293799093252783,21.69627558153632,20.844523760627123,21.546517137327765,3064900.0
2006-05-15,21.56524410800305,22.229797188067938,21.56524410800305,22.12683755612356,2683800.0
2006-05-16,22.229790745333435,22.463788542652733,22.126831143229257,22.206391322653808,2318100.0
2006-05-17,22.08939622645053,22.342114319520885,21.88347698679535,21.911557370001557,2356000.0
2006-05-18,22.0379117806922,22.1221511273286,21.574595374192057,21.682235927875244,2682200.0
2006-05-19,21.682238096490465,21.97239488322481,21.53247785451036,21.63543746297743,2162600.0
2006-05-23,21.551196926224154,21.62139698001371,21.247000858746333,21.247000858746333,2376300.0
2006-05-24,21.293799323644144,21.644796015792128,20.989601476344635,21.293799323644144,2371300.0
2006-05-25,21.434201147600398,21.7383990446314,21.261043251038725,21.7383990446314,3170000.0
2006-05-26,22.15490969957625,22.20638949639462,21.794552907108983,21.83667257857298,2080900.0
2006-05-29,21.920908697661183,21.991108734864213,21.52779241689868,21.55119183421265,874100.0
2006-05-30,21.59800575449441,21.67756417940747,21.298486958539392,21.43420616190401,2044600.0
2006-05-31,21.50439938669419,21.616717337265715,21.059803184632944,21.059803184632944,3660400.0
2006-06-01,21.16743853898075,21.644794214814507,21.083199197053546,21.410796439519217,2108800.0
2006-06-02,21.29380951715888,21.686926071963075,21.29380951715888,21.612046813203342,2116000.0
2006-06-05,21.410798067455616,21.72903520887478,21.36399922294282,21.368678393289507,1474300.0
2006-06-06,21.36400113763211,21.63543767360374,21.059803265251592,21.57459774207531,2262300.0
2006-06-07,21.57458960488161,21.757109330626736,21.363993079868184,21.401431787660865,2600500.0
2006-06-08,21.2984766910406,21.52779529601312,20.9474800286056,21.01300090521299,2787200.0
2006-06-09,21.106604437940558,21.28912425262253,21.03172520060763,21.130005650132343,2189900.0
2006-06-12,21.129993732340985,21.293791413726854,20.88195494804988,21.073832997070827,2788100.0
2006-06-13,20.919415604213256,21.2844518090542,20.56841870409311,20.74157667494554,2460800.0
2006-06-14,20.89601661340563,20.938136313728496,20.36718077274353,20.60585788439806,2935200.0
2006-06-15,20.900682604759037,20.98960112257705,20.68540506566608,20.750924161454243,2547200.0
2006-06-16,20.750928400637665,21.293803314836207,20.750928400637665,20.92408630134654,7733100.0
2006-06-19,20.924081494309902,21.265718045983785,20.61520448969642,20.87260169599741,1547700.0
2006-06-20,21.013008757452017,21.036408186639424,20.638610749405487,20.952168813355154,1514100.0
2006-06-21,20.83047963917256,21.153397687896422,20.73688196414771,20.89131955614768,1304500.0
2006-06-22,20.84920303305874,21.087881782052232,20.70880471408335,20.779004766201783,1092800.0
2006-06-23,20.713479064267403,20.769639806997763,20.45140273923671,20.53564206807117,1670900.0
2006-06-26,20.47480453065668,20.961520312533853,20.413964611606705,20.90068039348388,1911200.0
2006-06-27,20.807080130783596,20.984918926034904,20.69008125224532,20.78835988175478,1709100.0
2006-06-28,20.73688900294194,21.01768569385072,20.652649638616943,20.896007603860067,2042900.0
2006-06-29,20.914720482932573,21.106598586986586,20.84452222160237,21.01300090521299,2899400.0
2006-06-30,21.17680367770867,21.364002656367703,21.069164889821334,21.20956323118473,2499000.0
2006-07-04,21.303164706525017,21.621401928756324,21.10192641054751,21.621401928756324,889500.0
2006-07-05,21.6213965933679,21.6213965933679,21.2891201532639,21.293799323644144,1983600.0
2006-07-06,21.29380102044709,21.64011856981124,21.29380102044709,21.35464095180734,1729400.0
2006-07-07,21.364008008369844,21.766482878367714,21.30316805727508,21.75712453382595,1512400.0
2006-07-10,21.878801043477413,22.164278733109107,21.7103222899071,22.12215904471653,1614700.0
2006-07-11,22.15959357627704,22.48719089221571,22.11279472482655,22.257874020741863,2480200.0
2006-07-12,22.276585476865897,22.46378439425584,22.05194784715468,22.16426755464089,1574500.0
2006-07-13,22.11279173010258,22.332750229706857,21.79455458460505,21.808593881086512,1841100.0
2006-07-14,21.761799988908358,21.878798913579903,21.55588252418072,21.78519941679028,1746200.0
2006-07-17,21.69159562113316,21.977073226397334,21.59331697234889,21.59799792815475,1656100.0
2006-07-18,21.60268167209286,21.733719898213305,21.434202932645466,21.621401928756324,2480200.0
2006-07-19,21.70096163870098,22.11279838360229,21.616722263942485,22.037919137734967,1580700.0
2006-07-20,22.09406621014996,22.19702578716312,21.878788717541617,21.878788717541617,1457300.0
2006-07-21,22.20638692594655,22.20638692594655,21.93026950836861,21.93026950836861,1973500.0
2006-07-24,22.071756739970542,22.368877050826224,22.04346076689658,22.26040495618301,1464100.0
2006-07-25,22.2604061414083,22.47735034224563,22.20381239316439,22.250973550187176,1431600.0
2006-07-26,22.20381165175093,22.604686870307347,22.20381165175093,22.557525714859324,1921700.0
2006-07-27,22.585823308535247,22.717875992527794,22.128352511728348,22.19909604905744,2465500.0
2006-07-28,22.2604115416761,22.42076203316978,22.081195863163583,22.11892623720128,1587700.0
2006-07-31,22.11892689703381,22.16608806690454,21.703901765654823,21.70861716300857,2163200.0
2006-08-01,21.76520691359921,21.887827001968777,21.576558686326077,21.69446337860108,1759900.0
2006-08-02,21.67088220602463,21.7887868950682,21.62371925095753,21.62371925095753,1683200.0
2006-08-03,21.600135423013413,22.156645615493265,21.524676505342367,21.934984257735987,1269300.0
2006-08-04,22.11892692567587,22.3641671682212,21.81237392386925,21.96329182655097,1584100.0
2006-08-08,21.90668858688266,22.137780738304134,21.87367542239387,22.052889229880822,976900.0
2006-08-09,22.10949465595569,22.36416749603705,21.963292148490773,22.005737921684887,1411100.0
2006-08-10,22.03873968251091,22.16136154113303,21.86895667770021,22.095333417753668,1005800.0
2006-08-11,22.06233264898162,22.260413532225588,21.98215829560713,22.133076207086628,961500.0
2006-08-14,22.057604860619293,22.293414189726946,22.019874504402512,22.095333417753668,766400.0
2006-08-15,22.246251511636125,22.515075805203267,22.156644613168694,22.515075805203267,1736100.0
2006-08-16,22.614130803577364,22.8735208868069,22.543387235840378,22.812209914707086,1607900.0
2006-08-17,22.802764042351605,23.368706857481087,22.651846198194757,23.30739592107905,2738700.0
2006-08-18,23.307405218186837,23.340420196405464,22.83578631730163,23.01028660596916,1908800.0
2006-08-21,23.109313341211603,23.562066803463743,23.06215219688288,23.486607893088383,2407100.0
2006-08-22,23.580944765902903,23.816754213561936,23.458324644716868,23.656403717190464,2167500.0
2006-08-23,23.580946674731013,23.91108028799394,23.510203115073438,23.91108028799394,2251100.0
2006-08-24,24.14688975474125,24.26007729129322,23.81675614147832,23.91108028799394,2534900.0
2006-08-25,23.91106538837623,23.91578078317616,23.36870323318425,23.486607893088383,2131900.0
2006-08-28,23.463030932906964,23.661109928479387,23.23193697232319,23.533774459372893,1776800.0
2006-08-29,23.533791304322197,23.58095248966797,23.213090206535995,23.22252280342193,1853600.0
2006-08-30,23.33570067129101,23.345133264257456,22.87351441043407,23.132904420220303,1504200.0
2006-08-31,23.22722511138773,23.302684044862435,23.029146085672743,23.09988782382115,1693700.0
2006-09-01,23.297962682100213,23.321543255444123,22.99612522641796,23.1470448538003,1368400.0
2006-09-05,23.11403981480184,23.439457983526147,23.10932441774176,23.293255487499053,1684700.0
2006-09-06,23.123470567823976,23.227227285720577,23.05272882305334,23.128187763591846,2202700.0
2006-09-07,23.0197141159129,23.076307867776915,22.70844578203643,22.76503953390044,1751700.0
2006-09-08,22.76503312916806,22.91123556269057,22.717870183314467,22.84520743849553,1155000.0
2006-09-11,22.84992539634518,22.94424949212258,22.6424120258184,22.779181874741504,1630200.0
2006-09-12,22.83106542995184,23.10932058652846,22.7320259163609,22.87351119278837,1756900.0
2006-09-13,22.94425158255731,22.95839956853406,22.661279269443696,22.95839956853406,1345900.0
2006-09-14,22.87351119278837,23.029146256216624,22.760321892196657,22.87351119278837,2654700.0
2006-09-15,22.87350509515048,23.222503696445948,22.774465607961567,23.071584069528303,7184100.0
2006-09-18,23.12818131837581,23.19420764806183,22.92538513486446,23.11874872855174,2023300.0
2006-09-19,23.066878828647912,23.43002557394846,23.015000465164515,23.397012397019605,1955400.0
2006-09-20,23.32626589719882,23.62338625106856,23.32626589719882,23.345131081367725,1978700.0
2006-09-21,23.345131081367725,23.50076615213668,23.297969920028457,23.345131081367725,1845400.0
2006-09-22,23.40171465655092,23.40171465655092,23.20363570617802,23.274377417418822,2576400.0
2006-09-25,23.20835580187649,23.60451558195342,23.1564774570084,23.463030331729342,4169800.0
2006-09-26,23.49133674399299,23.59509167281859,23.165918569763765,23.170635765986837,3841700.0
2006-09-27,23.24137436752176,23.40172483479144,23.11403707300616,23.345131081367725,1788900.0
2006-09-28,23.29797898821588,23.731867598483564,23.29797898821588,23.7224350027277,2603200.0
2006-09-29,23.628099062734684,23.698842596087463,23.34984392347404,23.34984392347404,2688700.0
2006-10-02,23.43945580686385,23.84504828152721,23.387577448604628,23.8356156891998,3174700.0
2006-10-03,23.746006818927764,23.835615545958103,23.557360370762392,23.56679296303312,2457200.0
2006-10-04,23.58094429942883,23.6752684364432,23.364000043654062,23.6752684364432,2251400.0
2006-10-05,23.708279038900304,23.81203575825245,23.50076739927909,23.50076739927909,5718200.0
2006-10-06,23.50075759641533,23.61394506205557,23.36870315439195,23.472459830464107,2895700.0
2006-10-10,23.533785817287654,23.65169055224585,23.274393961112857,23.354570116407835,2256800.0
2006-10-11,23.34513354499036,23.354566138070236,22.906527861733583,22.92067585181181,3366500.0
2006-10-12,23.015000706370653,23.13290542494743,22.802771853115807,22.93010916506871,2659500.0
2006-10-13,22.94425670742404,22.96312009324552,22.590542586337858,22.79805422303852,3009500.0
2006-10-16,22.930108444891683,22.996134797367645,22.760325367620265,22.92067585181181,3386200.0
2006-10-17,23.010283978281723,23.02443196798596,22.77918995164137,23.00085138545118,2649600.0
2006-10-18,23.03386172767857,23.09988807028804,22.66128245257321,22.887659255412657,2521400.0
2006-10-19,22.77919412508897,22.97255781583394,22.765046132792637,22.967842418096318,5494700.0
2006-10-20,23.090460805684067,23.18478494506554,23.015001853995564,23.161204359991004,2590500.0
2006-10-23,23.227215638359606,23.58092958209097,23.20835046291422,23.58092958209097,2989600.0
2006-10-24,23.59520242260729,23.642743913400345,23.36700000233571,23.642743913400345,2438800.0
2006-10-25,23.538161634989716,23.75685731182872,23.41455261207418,23.718822650259327,2070900.0
2006-10-26,23.695053081881653,23.82341735072707,23.60947690265138,23.633247660528102,3162900.0
2006-10-27,23.676029808742207,23.7663612050351,23.509632731769194,23.5429121471638,1339700.0
2006-10-30,23.60470740586246,23.66175754864402,23.41453784513548,23.60470740586246,1411800.0
2006-10-31,23.561925304666964,23.771110423500723,23.533399319265712,23.67602561908836,3274800.0
2006-11-01,23.67602687823474,23.994560717917757,23.53340057082689,23.96128130664232,2910800.0
2006-11-02,24.00882508584455,24.70294117781677,23.961283583388614,24.531788867228094,4424100.0
2006-11-03,24.626870777559347,24.72195558483477,24.29407485889127,24.560311956544105,4333400.0
2006-11-06,24.57933284357731,24.81704398942701,24.48900144745547,24.67441766463561,2019100.0
2006-11-07,24.91688027980803,25.0072098552482,24.717203803490207,24.878847442525007,3984100.0
2006-11-08,24.81704050926693,25.12606386738109,24.77900586074046,25.11655701884134,1710700.0
2006-11-09,25.11655646555907,25.30672426322669,24.86933669635852,25.140327213568547,1990400.0
2006-11-10,25.19737224608154,25.22114298925577,24.95966118715623,25.059499396642902,1352900.0
2006-11-13,25.04048321626524,25.135568006880984,24.969170983497083,24.973924406911685,1230600.0
2006-11-14,25.01671892394672,25.30197336936249,25.01671892394672,25.078524325825605,1947100.0
2006-11-15,25.159330099731733,25.506389738176367,25.102279970416436,25.506389738176367,3203800.0
2006-11-16,25.625247552381165,25.896237958153964,25.487374731594,25.53967144386438,2082900.0
2006-11-17,25.729848051321923,25.729848051321923,25.27344319063489,25.416069482900625,1516500.0
2006-11-20,25.29245767636169,25.553939485119024,25.202126310971543,25.40655797193981,1940800.0
2006-11-21,25.55869443484416,26.03887183038761,25.406559489259912,25.801160751213278,2140000.0
2006-11-22,25.76789166723036,25.953306093084365,25.672806834753548,25.682315499360463,1346200.0
2006-11-23,25.68230055904396,26.005587713241976,25.677545322710625,25.958044417865047,812900.0
2006-11-24,25.82017339525014,25.99132381783326,25.72033338175423,25.958044417865047,1300400.0
2006-11-27,26.08641431860485,26.11969372587489,25.625256040609397,25.7726357546362,3396100.0
2006-11-28,25.739353788741766,25.91050604545519,25.53016870475397,25.6680415575055,2334100.0
2006-11-29,25.67279789713397,25.810670765547258,25.36852799000928,25.416069482900625,3033200.0
2006-11-30,25.687063080903165,25.83919805281749,25.23541340317796,25.330496400430476,3509700.0
2006-12-01,25.506403549561167,25.634765956629444,25.23541302158699,25.482630987015582,3405200.0
2006-12-04,25.649019576097174,25.910501336962973,25.553934804802932,25.82492522415727,2206800.0
2006-12-05,25.582466234184448,26.00559165237905,25.582466234184448,25.715583854220977,3231500.0
2006-12-06,25.791655009255116,25.967560719945705,25.748866937617738,25.75362036175887,1912400.0
2006-12-07,25.886731381004367,26.005586895321567,25.782137948056043,25.91050212114956,1965400.0
2006-12-08,25.905749513337337,25.99607905416659,25.748859358980383,25.958044417865047,1784200.0
2006-12-11,25.910514134272923,26.14347184832304,25.901005471088013,26.05314045486243,2543100.0
2006-12-12,26.100680267389684,26.14346833918245,25.977069476169746,26.14346833918245,3325600.0
2006-12-13,26.10067438864317,26.17198661650802,25.83443735594342,25.977063625264524,2859200.0
2006-12-14,25.862971859900053,26.338394123401216,25.772640469135947,26.171995243020604,2690200.0
2006-12-15,26.195754630074354,26.3336274619442,25.91050212114956,25.91050212114956,5256900.0
2006-12-18,26.04837859277932,26.300351737990997,25.915259164901144,26.00559052910268,1999800.0
2006-12-19,26.005587713241976,26.19100203123381,25.872468299777843,25.958044417865047,1455700.0
2006-12-20,25.910500127581034,26.26231322087138,25.88672938926477,26.190999192331518,1454300.0
2006-12-21,26.105419414530243,26.16246954118937,26.005581239479067,26.13394538465522,1547300.0
2006-12-22,26.053132016036063,26.1434633802376,25.93427648511109,26.00559052910268,1175800.0
2006-12-27,26.02935523266052,26.309854293099495,26.0150931526082,26.157719393904568,919100.0
2006-12-28,26.19099884798146,26.38592180135776,26.19099884798146,26.38116837919344,1009900.0
2006-12-29,26.371668725134175,26.53806576156293,26.295601249396512,26.38593081008759,747100.0
2007-01-02,26.19576351657409,26.504788684067208,26.19576351657409,26.4001952156372,1048500.0
2007-01-03,26.395439862043027,26.604624970020712,26.257566993479877,26.419210608514536,2139800.0
2007-01-04,26.50003141510741,26.533310820490108,26.119692244576783,26.195759715964595,2133600.0
2007-01-05,26.195754630074354,26.229034028995876,25.79164660683237,25.91050212114956,2162800.0
2007-01-08,25.958052353378115,26.10068046951979,25.83919679898793,25.86296936073944,1692800.0
2007-01-09,25.839196836592585,25.981824952941835,25.47312332449889,25.63952037545057,2660900.0
2007-01-10,25.68229883256171,25.710824807870225,25.29720632705701,25.435079153994742,2229700.0
2007-01-11,25.492143589265016,25.78690672534201,25.48263492549554,25.630016493534043,3340900.0
2007-01-12,25.69656729602725,25.99608376359257,25.606237738833983,25.801160751213278,6647400.0
2007-01-15,25.977066463616385,26.08641334249659,25.772634790268988,25.78214345107487,1051800.0
2007-01-16,25.862959858111434,26.04837416466007,25.76787508681719,25.82492522415727,1886100.0
2007-01-17,25.86296064085917,25.962798837623733,25.706070491436684,25.91050212114956,2470100.0
2007-01-18,25.91051587941305,26.00560070407429,25.720346230090577,25.758380885391944,1784000.0
2007-01-19,25.758368018055773,25.986570395091203,25.758368018055773,25.958044417865047,4847900.0
2007-01-22,26.05312919502763,26.148213972190213,25.958044417865047,25.958044417865047,4195100.0
2007-01-23,26.005951761292646,26.04426711651282,25.823957477950195,26.02510943890274,2158800.0
2007-01-24,26.02509769156013,26.264563072665037,26.00115151884481,26.18793422379051,2667700.0
2007-01-25,26.254987236282226,26.31724875403248,26.13046602775778,26.154412203207546,2874100.0
2007-01-26,26.21187306921621,26.456128712770266,26.17355956897707,26.34118455810212,2266900.0
2007-01-29,26.33641968628837,26.34120819299903,26.10174266397177,26.125688851479094,2936300.0
2007-01-30,26.05383481603417,26.159198343888228,25.900577114631982,26.082569493187137,1852500.0
2007-01-31,26.01073072163045,26.25498460994664,26.01073072163045,26.14961925613626,2685700.0
2007-02-01,26.22145960227532,26.278930783001027,26.096938406206966,26.14961925613626,2613400.0
2007-02-02,26.10652275526217,26.10652275526217,25.962843849556005,25.982001524177203,1984100.0
2007-02-05,25.981999543593343,26.096943755582032,25.91015918272839,26.07778608242121,1508300.0
2007-02-06,26.14961925613626,26.2166710984548,26.101726910027487,26.14961925613626,1585000.0
2007-02-07,26.22145960227532,26.278930783001027,26.087359571590035,26.14961925613626,1686400.0
2007-02-08,26.14004250144489,26.173567509440623,25.996361807776424,26.082569493187137,1541600.0
2007-02-09,26.0298895482006,26.25498762006618,26.005943372400797,26.005943372400797,1626800.0
2007-02-12,26.173573327357985,26.245411863184728,25.90058287186846,25.98678874946528,1045200.0
2007-02-13,25.867053181297788,26.23583013759433,25.867053181297788,26.14483393810925,1455900.0
2007-02-14,26.22146717071951,26.278938368033444,26.15441713602385,26.245413350685613,1421200.0
2007-02-15,26.221456769516923,26.331610615247666,26.20229910235269,26.307664444780237,2277000.0
2007-02-16,26.3411871835144,26.3411871835144,26.09693334259105,26.140037176515825,1408000.0
2007-02-19,26.22145974207689,26.269352088441007,26.125673222372757,26.163988561044768,966600.0
2007-02-20,26.07778226327132,26.686024594727037,26.015520748105114,26.62855158366161,3125200.0
2007-02-21,26.580649872266687,26.580649872266687,26.29329222605936,26.34118455810212,2160900.0
2007-02-22,26.65250613111587,26.676452311453133,26.23104641466963,26.427408016597457,2679700.0
2007-02-23,26.504030579683928,26.527976754319987,26.34119403439228,26.436980559912545,1613600.0
2007-02-26,26.499241309097474,26.733916371509697,26.446558630236293,26.63812984875992,1724600.0
2007-02-27,26.50881733287976,26.57107884440188,25.910153871640595,26.14961925613626,3196700.0
2007-02-28,26.21667160371992,26.27414278555325,25.77605433772856,25.905365867085504,3400500.0
2007-03-01,25.862269095623557,25.977213317695966,25.143872731856234,25.80479789807557,3117800.0
2007-03-02,26.096948022234184,26.40825204060021,25.881428731379813,26.274151960502632,4457500.0
2007-03-05,25.958053070013342,26.460930109412363,25.958053070013342,26.365143571675347,3973200.0
2007-03-06,26.4369753849485,26.66686190501188,26.341188878178173,26.63333690168862,4455600.0
2007-03-07,26.5806630721577,26.959018894902364,26.542347725915903,26.959018894902364,3373000.0
2007-03-08,27.002111811606163,27.2990483168326,26.9637964808799,27.25115598040029,2995600.0
2007-03-09,27.25117438571892,27.643897656028987,27.25117438571892,27.48106104441432,3408700.0
2007-03-12,27.375686316993825,27.758830617659797,27.375686316993825,27.73009593696993,1734700.0
2007-03-13,27.64867090385745,27.754036249395305,27.289472855315605,27.289472855315605,2596000.0
2007-03-14,27.107491741773195,27.36611489995049,26.920708958748467,27.26074950358716,2596200.0
2007-03-15,27.22721216500839,27.35173518200944,27.06437563837489,27.212844827268192,2115800.0
2007-03-16,27.21285417334316,27.394848430785512,27.179329155784885,27.1841176610176,5639200.0
2007-03-19,27.28948141961875,27.466685334291714,27.25116789911102,27.44752948752601,2272000.0
2007-03-20,27.447529812149828,27.58641838098138,27.370900943251748,27.394847122224327,2063300.0
2007-03-21,27.36131790336938,27.95519108936224,27.346948736611964,27.87377372796647,2589300.0
2007-03-22,27.897721376277204,28.237761833548102,27.57683859104369,27.69178096931569,2888500.0
2007-03-23,27.730101269453414,28.132403319259183,27.71094359399208,28.00309175035985,2176600.0
2007-03-26,28.10367040339212,28.151562771199306,27.90730877221989,28.084512725478557,2848000.0
2007-03-27,28.084509130605824,28.11324564379785,27.921672543137383,28.00309175035985,1845900.0
2007-03-28,27.91687959832164,28.07013732368784,27.84982957184595,27.90251043052242,2267500.0
2007-03-29,28.017455729211317,28.06534808513741,27.76841145904784,27.8689865026784,2386300.0
2007-03-30,27.792357688658143,27.849830708247783,27.53852491322086,27.53852491322086,2339400.0
2007-04-02,27.62952496926706,27.68220766440819,27.543317254850034,27.663049988542955,1464500.0
2007-04-03,27.76840677809031,28.06534335412488,27.667831751413814,27.931243318556227,2328800.0
2007-04-04,27.96957591107497,28.132412551984476,27.830685458862757,28.055783651966888,1978600.0
2007-04-05,28.13239647995827,28.333546542471087,28.070134963333626,28.146763819573177,2145700.0
2007-04-09,28.25691614733148,28.40059501658374,28.185075799217376,28.21860080781037,856700.0
2007-04-10,28.232960611063,28.266485608538503,27.80671264860985,27.835447316745803,2564600.0
2007-04-11,27.87856356885167,27.979138606095283,27.782777036106072,27.883353900325837,1478800.0
2007-04-12,27.892930629759643,28.0845018538068,27.77798643375054,27.96476915366133,1564900.0
2007-04-13,27.96955917023381,28.07971303389176,27.80193229572963,28.017451518963007,1479000.0
2007-04-16,28.017451517960016,28.271284254772457,27.969559169232536,28.237759245268023,2429500.0
2007-04-17,28.35271025212832,28.462864142248392,28.21860835491467,28.314394902359727,1625300.0
2007-04-18,28.16112605277099,28.587374102498547,28.16112605277099,28.4676414221492,1622400.0
2007-04-19,28.40059007747885,28.601741921030747,28.328751568834026,28.45806124978984,1635300.0
2007-04-20,28.640074075765035,28.711914458164024,28.5203413230846,28.70233561871237,2947900.0
2007-04-23,28.82298781365279,28.82298781365279,28.48031526689908,28.605801506867493,1821100.0
2007-04-24,28.552716704379613,28.702334375312283,28.354836218879427,28.427232281839053,1923700.0
2007-04-25,28.40309286269334,28.50927324100354,28.238996751263013,28.4417045788454,1758900.0
2007-04-26,28.34517209521808,28.57201128455285,28.24381911998206,28.354825022541647,1667400.0
2007-04-27,28.210045934068525,28.427232281839053,28.031471310838693,28.427232281839053,1754900.0
2007-04-30,28.354828886773333,28.388613216456186,27.88667197387124,27.905977831149404,2265100.0
2007-05-01,28.016987184960463,28.14247343155081,27.341298667326363,27.664663531408976,1647600.0
2007-05-02,27.539179599410105,27.867371854600886,27.423346280651185,27.775669940260205,1775400.0
2007-05-03,27.920449889633257,28.127983204928988,27.78048705928872,27.79979107102445,2205000.0
2007-05-04,27.934940690969345,28.311395757254587,27.896328970782065,28.21486829789453,2644600.0
2007-05-07,28.27278013797125,28.499617504138357,27.90597623509664,28.40791744897358,2058200.0
2007-05-08,28.407921291248933,28.581670338099435,28.38861543246376,28.533405691136505,1700000.0
2007-05-09,28.393438468565105,28.47548559417253,28.21486206381763,28.359652300312213,1702000.0
2007-05-10,28.23417234295424,28.340352725535308,28.045944821911835,28.340352725535308,2280300.0
2007-05-11,28.22451487385232,28.673365893886324,28.21003640259565,28.6202757111349,1518600.0
2007-05-14,28.644413941240582,28.832643318003917,28.634762852173093,28.71198445247029,1640100.0
2007-05-15,28.74577144393696,28.905040203783173,28.63959104330058,28.813340120302524,1858900.0
2007-05-16,28.80850286239733,28.95329493768857,28.7650656080315,28.95329493768857,1465000.0
2007-05-17,28.919519776561263,29.03052756749548,28.789209804976338,29.03052756749548,1705600.0
2007-05-18,29.0305147744678,29.06912464208008,28.871244237659717,29.011208920107865,1923200.0
2007-05-22,28.95812007956871,29.117390623738032,28.938814224316484,29.093257384118903,1699800.0
2007-05-23,29.209090394159333,29.310443371599128,29.06430016337281,29.102910032398963,2097600.0
2007-05-24,29.291140548712644,29.47936989343882,29.088434572849177,29.257356219402052,2864500.0
2007-05-25,28.30657442425092,28.760251157300804,28.26313715313168,28.393448966489384,10965200.0
2007-05-28,28.644401137921584,28.644401137921584,28.42721674992349,28.499610932220403,1486900.0
2007-05-29,28.54787471279111,28.552700255024497,28.17141797983136,28.20520229878697,3927400.0
2007-05-30,28.23417835868272,28.461017645761878,28.123172408290998,28.393448966489384,2679900.0
2007-05-31,28.475508035800143,28.518945325092343,28.09422536769187,28.12800972146256,3044200.0
2007-06-01,28.147286586449813,28.32586110680197,28.03628070400889,28.20520229878697,2437100.0
2007-06-04,28.07007847301006,28.10386280815376,27.693623400775568,27.819107811151003,3354400.0
2007-06-05,27.87219284818177,27.915630105485587,27.65500656166268,27.73705553261782,2890500.0
2007-06-06,27.655013220104983,27.727409280077943,27.157899254356035,27.196509136195537,3397200.0
2007-06-07,27.220641440990995,27.42334745612269,26.786268778411294,26.97449631849309,4201000.0
2007-06-08,26.993802883500795,27.505397161539975,26.993802883500795,27.3943893795673,3598800.0
2007-06-11,27.46678543892196,27.703277637186677,27.36543242871205,27.3943893795673,2156200.0
2007-06-12,27.350952345770136,27.544007278292515,27.196509136195537,27.196509136195537,2196700.0
2007-06-13,27.360600768955784,27.58744000113247,27.196504655678435,27.53917719650713,2185800.0
2007-06-14,27.5102101665968,27.67430623070852,27.31715532372157,27.558472956761893,2262300.0
2007-06-15,27.51504730852349,27.67914344181223,27.43782570704104,27.553659029818824,6291100.0
2007-06-18,27.558484208982616,27.66466460002854,27.38956253332608,27.437825343197037,2507200.0
2007-06-19,27.321989204696564,27.3895578634388,27.13858724446201,27.148240173012027,4253500.0
2007-06-20,27.23511663200991,27.293032366334263,26.955187207410837,26.955187207410837,2740000.0
2007-06-21,26.955187207410837,27.18202644175091,26.56907924340176,26.955187207410837,3327400.0
2007-06-22,26.90692437248623,27.066194943086582,26.74282825782585,26.82970277977005,2555700.0
2007-06-25,26.83451909618832,27.167538596160984,26.68972888977329,26.68972888977329,3561700.0
2007-06-26,26.84417794049764,27.0710171465943,26.641471975047004,26.747650501236865,2648100.0
2007-06-27,26.684926510713844,26.945550213154736,26.54496172520569,26.93106989116871,2637200.0
2007-06-28,26.98414150807651,27.14341205236925,26.7862610943571,26.7862610943571,2467000.0
2007-06-29,26.849010865130456,27.350950338863367,26.810399145015847,27.326818934345816,4715600.0
2007-07-03,27.293029102558982,27.45712519777828,27.27855063098627,27.44747226969389,1850000.0
2007-07-04,27.413678036456787,27.48607405037678,27.317150631599173,27.461942659439156,1093000.0
2007-07-05,27.413690041369424,27.437821442874597,27.032407637820832,27.24959393358319,3278200.0
2007-07-06,27.17720028906097,27.370253346188147,27.05171405287574,27.23028863702307,2161000.0
2007-07-09,27.2689025669236,27.505394744405724,27.15789663581423,27.15789663581423,2100700.0
2007-07-10,27.21581200111053,27.297860982786556,27.042062949192434,27.042062949192434,2389300.0
2007-07-11,27.051699876696794,27.14340173380161,26.78625091156039,27.003437097983632,3449100.0
2007-07-12,27.05171833131624,27.659840068160552,26.960018252760847,27.659840068160552,3053200.0
2007-07-13,27.572960078086552,27.94458954570573,27.572960078086552,27.905977831149404,1869200.0
2007-07-16,27.905968771005018,27.9687118662345,27.75152564513805,27.76117857064316,4119200.0
2007-07-17,27.76117854961054,28.021802014728827,27.76117854961054,27.954231536244357,1269100.0
2007-07-18,27.848069609160422,28.036297165605028,27.70327932274984,28.036297165605028,2524900.0
2007-07-19,27.9928478511478,28.113506678092406,27.852883170026235,27.9928478511478,2084700.0
2007-07-20,27.925280990692915,28.210035914159352,27.925280990692915,28.06041829636929,2243900.0
2007-07-23,28.06042554281069,28.12799421309809,27.751539140863606,27.819107811151003,2469900.0
2007-07-24,27.731527428576246,27.78504470828019,27.249873767159784,27.264470569936577,2499400.0
2007-07-25,27.415285548282046,27.707197429790472,27.152567267618736,27.279061117129316,3711700.0
2007-07-26,27.14770682478386,27.225549638564203,26.46171644836982,26.73903158845726,4539600.0
2007-07-27,26.646594859972765,27.09905681258459,26.40820018957505,26.451986890018752,2740600.0
2007-07-30,26.63685938603908,26.63685938603908,26.22331984570097,26.267106538106567,2840700.0
2007-07-31,26.53955669676101,26.56388222573117,26.27683652967796,26.31575886076533,2638500.0
2007-08-01,26.15034999761026,26.32549682477392,25.55193290874737,26.1600805831104,4798400.0
2007-08-02,26.393611305767728,26.685521471850784,26.310904105881363,26.685521471850784,2569900.0
2007-08-03,26.73415782920005,26.73415782920005,25.99465043021714,26.028706533282534,2646600.0
2007-08-07,26.51523031382765,26.69524144951196,26.028712326417978,26.32062237649625,2812200.0
2007-08-08,26.68065666851054,27.12338813148727,26.53956595298884,26.92391575489159,2837400.0
2007-08-09,26.51522737932562,26.753621983376966,26.004383920265457,26.101687878162306,5363000.0
2007-08-10,25.90708689076611,26.218458154571923,25.688153390927926,26.150345922604288,3389700.0
2007-08-13,26.520093499222536,26.97742157486373,25.663822696016567,25.663822696016567,4575700.0
2007-08-14,25.86329972828596,26.14548109101319,24.73457798921523,25.2989388587506,7851000.0
2007-08-15,25.0119002321745,25.6200479735286,24.763776770306663,25.24542874214412,6193200.0
2007-08-16,24.812420274364342,25.931411405749905,24.56916125206666,25.785456363555102,7846700.0
2007-08-17,26.46658434167776,26.568752693239784,25.99466120934004,26.077368392246665,6839000.0
2007-08-20,26.354673260690603,26.432517904920704,25.54705363598804,25.98005611788484,3153900.0
2007-08-21,25.980067819173897,26.54442875259808,25.91195372479432,26.42766358958097,3035600.0
2007-08-22,26.734165554498112,26.758491084300047,26.39360256951414,26.60280546646492,2433000.0
2007-08-23,27.001760688087607,27.118525875235356,26.695253695754506,26.967704561819456,3428800.0
2007-08-24,27.074726901958535,27.08932184777318,26.53469163579057,26.75848946590305,3163300.0
2007-08-27,26.685518579585707,26.685518579585707,26.41793398035802,26.500643027199665,2076700.0
2007-08-28,26.408201695109444,26.43739344904252,26.02871817357577,26.072504876515755,2300400.0
2007-08-29,26.12603067819537,26.476322559951026,26.08224396098593,26.437402064609223,2326500.0
2007-08-30,26.271983477386662,26.38874866500194,26.033588736635345,26.23792735098215,1462100.0
2007-08-31,26.539570452791292,26.602818345631565,26.27198578358688,26.437402064609223,2017900.0
2007-09-04,26.53469274568176,26.61253555314727,26.359545964904623,26.403332660098908,1547400.0
2007-09-05,26.271973868359613,26.54928899960767,26.130883192905262,26.271973868359613,2277800.0
2007-09-06,26.271969525457028,26.325486797363293,26.03844113016321,26.252508361869538,2199300.0
2007-09-07,26.028729063601176,26.242796447581828,25.838987223449237,25.941155621081812,2609700.0
2007-09-10,25.88276253305707,26.179538862311333,25.73194125834381,26.087099238230635,2480800.0
2007-09-11,26.09196551648631,26.189269505036663,25.897357539385613,25.90708812383257,2045600.0
2007-09-12,25.882764106409567,25.955740710156544,25.67842553289553,25.819516231760065,2649800.0
2007-09-13,25.89734987142608,25.93627219768937,25.547056358731083,25.547056358731083,2849300.0
2007-09-14,25.493550332519785,25.624908592237112,25.26002000077501,25.469222941686837,3303100.0
2007-09-17,25.46435574815605,25.59571584919952,25.27461399862187,25.542198564783384,2559500.0
2007-09-18,25.48869382145572,26.1552233827718,25.32327752274369,26.14062842744782,3929400.0
2007-09-19,26.267117251320737,26.50551011926659,26.199003147416647,26.349824450753506,3230700.0
2007-09-20,26.29629706538361,26.36927550646503,25.804914710647797,25.858431986651656,2530200.0
2007-09-21,26.24764522722013,26.24764522722013,26.043306711826588,26.15520562381306,6941400.0
2007-09-24,26.155221783702714,26.24766144422321,25.96547995241106,26.004402305455468,3158800.0
2007-09-25,25.895,26.345,25.885,26.345,1398480.0
2007-09-26,26.42,26.76,26.28,26.68,2468474.0
2007-09-27,26.735,26.94,26.57,26.885,1622795.0
2007-09-28,26.81,26.885,26.675,26.785,1861963.0
2007-10-01,26.785,27.245,26.77,27.21,2017965.0
2007-10-02,27.175,27.615,27.105,27.505,3216708.0
2007-10-03,27.52,27.735,27.245,27.295,2480184.0
2007-10-04,27.415,27.46,27.18,27.295,1859932.0
2007-10-05,27.365,27.425,27.085,27.195,1714242.0
2007-10-09,27.28,27.295,26.88,27.13,951974.0
2007-10-10,27.11,27.195,26.955,27.085,1321237.0
2007-10-11,27.235,27.35,27.015,27.13,1496638.0
2007-10-12,27.24,27.365,27.1,27.245,2495065.0
2007-10-15,27.25,27.345,26.815,27.02,1737603.0
2007-10-16,27.02,27.065,26.68,26.71,1496545.0
2007-10-17,26.835,27.0,26.565,26.8,3728415.0
2007-10-18,26.58,26.78,26.48,26.545,1587511.0
2007-10-19,26.3,26.37,25.91,25.925,6086194.0
2007-10-22,25.905,26.345,25.795,26.345,1283136.0
2007-10-23,26.49,26.7,26.205,26.39,1705039.0
2007-10-24,26.38,26.38,25.855,25.98,1791208.0
2007-10-25,26.215,26.445,25.805,25.835,4061683.0
2007-10-26,26.115,26.52,26.055,26.46,1743789.0
2007-10-29,26.575,26.81,26.41,26.72,1940050.0
2007-10-30,26.64,26.91,26.605,26.86,1484405.0
2007-10-31,27.01,27.525,26.98,27.52,2349856.0
2007-11-01,27.305,27.42,26.77,26.865,1702281.0
2007-11-02,27.0,27.015,26.285,26.47,2162048.0
2007-11-05,26.15,26.395,25.785,26.11,1712395.0
2007-11-06,26.315,26.36,25.935,26.175,1734581.0
2007-11-07,25.98,26.13,25.295,25.355,2418551.0
2007-11-08,25.485,25.585,24.805,25.46,3124743.0
2007-11-09,25.145,25.365,24.825,24.825,3411602.0
2007-11-12,25.045,25.205,24.805,24.82,2662242.0
2007-11-13,25.355,25.71,24.995,25.595,3161772.0
2007-11-14,25.965,25.985,25.415,25.725,1525897.0
2007-11-15,25.54,25.72,24.895,25.09,2706455.0
2007-11-16,25.205,25.285,24.895,25.115,1635000.0
2007-11-19,25.035,25.095,24.58,24.585,2085529.0
2007-11-20,24.675,25.14,24.135,24.625,2874524.0
2007-11-21,24.315,24.505,24.015,24.02,3272222.0
2007-11-22,24.11,24.455,23.84,24.43,1381910.0
2007-11-23,24.62,24.67,24.34,24.58,3400419.0
2007-11-26,24.625,24.735,23.995,24.29,1628369.0
2007-11-27,24.31,24.985,24.09,24.875,4079003.0
2007-11-28,25.175,26.08,25.12,25.885,3495428.0
2007-11-29,26.16,26.49,26.045,26.355,2179526.0
2007-11-30,26.52,26.765,25.88,26.025,3386920.0
2007-12-03,26.1,26.425,25.935,26.17,2089693.0
2007-12-04,26.11,26.15,25.56,26.035,1874634.0
2007-12-05,25.985,26.34,25.915,26.1,1910511.0
2007-12-06,25.565,26.22,25.565,25.67,2036526.0
2007-12-07,25.95,26.08,25.665,25.665,1452506.0
2007-12-10,25.685,26.105,25.665,26.06,1468797.0
2007-12-11,26.05,26.355,25.585,25.69,2386727.0
2007-12-12,25.93,26.185,25.39,25.655,4670989.0
2007-12-13,25.385,25.655,25.17,25.585,1797823.0
2007-12-14,25.29,25.44,25.17,25.34,1286071.0
2007-12-17,25.145,25.68,24.945,25.095,1529432.0
2007-12-18,25.365,25.4,24.8,24.9,1769319.0
2007-12-19,24.85,25.445,24.85,24.93,1739810.0
2007-12-20,25.085,27.01,24.41,24.565,1371815.0
2007-12-21,24.065,24.545,24.065,24.505,3286851.0
2007-12-24,24.555,24.75,22.1,24.725,685970.0
2007-12-27,24.555,24.645,24.385,24.385,839346.0
2007-12-28,24.52,25.015,24.505,24.945,823378.0
2007-12-31,25.02,25.215,24.8,24.915,697410.0
2008-01-02,24.92,25.03,24.535,24.65,976789.0
2008-01-03,24.56,24.69,24.325,24.43,1197367.0
2008-01-04,24.31,24.53,24.175,24.26,2070195.0
2008-01-07,24.26,24.425,23.99,24.095,2518453.0
2008-01-08,24.235,24.505,24.015,24.065,2326030.0
2008-01-09,23.995,24.255,23.88,24.185,3281227.0
2008-01-10,24.065,24.895,23.99,24.71,2509822.0
2008-01-11,24.675,24.875,24.41,24.685,2639774.0
2008-01-14,24.825,24.875,24.365,24.405,1715754.0
2008-01-15,24.185,24.185,23.7,23.82,2631318.0
2008-01-16,23.72,24.8,23.7,23.89,3266467.0
2008-01-17,24.135,24.175,23.525,23.625,2508590.0
2008-01-18,23.87,23.87,23.04,23.43,3112629.0
2008-01-21,22.63,23.035,22.17,22.55,3847321.0
2008-01-22,22.665,24.225,22.66,24.225,3979176.0
2008-01-23,23.83,25.32,23.66,25.315,3898113.0
2008-01-24,25.52,25.565,24.725,24.815,2477571.0
2008-01-25,25.095,25.095,24.39,24.52,1821617.0
2008-01-28,24.525,24.8,24.24,24.675,1871475.0
2008-01-29,24.8,24.96,24.61,24.815,2030369.0
2008-01-30,24.745,25.07,24.7,24.775,2384741.0
2008-01-31,24.65,25.27,24.405,25.145,4048346.0
2008-02-01,25.26,25.72,25.145,25.535,3244869.0
2008-02-04,25.775,25.775,25.085,25.17,1777123.0
2008-02-05,24.95,25.315,24.675,24.77,2711703.0
2008-02-06,25.015,25.07,24.685,24.885,1809273.0
2008-02-07,24.84,25.54,24.835,25.465,2394609.0
2008-02-08,25.28,25.42,24.96,25.1,1892471.0
2008-02-11,25.27,25.39,24.9,25.285,2018305.0
2008-02-12,25.32,25.59,25.055,25.245,1408209.0
2008-02-13,25.395,25.46,24.96,25.17,1549263.0
2008-02-14,25.31,25.31,24.83,24.85,1856816.0
2008-02-15,24.85,24.97,24.61,24.735,2873032.0
2008-02-19,25.07,25.235,24.87,25.095,2312364.0
2008-02-20,24.925,25.32,24.765,25.27,2044483.0
2008-02-21,25.32,25.38,24.95,25.02,2117193.0
2008-02-22,25.07,25.135,24.675,25.07,2215451.0
2008-02-25,25.025,25.12,24.675,24.92,2088508.0
2008-02-26,24.83,25.245,24.83,25.21,1834304.0
2008-02-27,25.08,25.245,24.935,25.065,1663919.0
2008-02-28,25.0,25.045,24.765,24.885,1432830.0
2008-02-29,24.575,24.855,24.46,24.52,2439467.0
2008-03-03,24.1,25.32,23.535,24.075,3061188.0
2008-03-04,23.44,23.97,23.345,23.825,3222307.0
2008-03-05,23.94,24.05,23.435,23.615,3881326.0
2008-03-06,23.61,23.63,22.69,22.7,1899493.0
2008-03-07,22.59,23.26,22.44,22.895,3461532.0
2008-03-10,22.96,23.025,22.465,22.54,1763143.0
2008-03-11,23.11,23.645,22.665,23.365,3071026.0
2008-03-12,23.34,23.84,23.115,23.535,2776632.0
2008-03-13,23.09,23.535,22.83,23.51,2670830.0
2008-03-14,23.585,23.585,22.59,22.6,2654595.0
2008-03-17,21.845,22.24,21.26,22.005,4266182.0
2008-03-18,22.355,23.105,22.055,23.1,3137659.0
2008-03-19,23.085,23.595,22.525,22.62,3900717.0
2008-03-20,22.765,23.385,22.275,23.175,3115334.0
2008-03-24,23.34,23.83,23.26,23.74,4937915.0
2008-03-25,23.88,24.195,23.66,24.145,2341929.0
2008-03-26,24.035,24.035,23.365,23.55,3401046.0
2008-03-27,23.655,23.905,23.54,23.71,2317616.0
2008-03-28,23.665,23.86,22.765,22.805,3042609.0
2008-03-31,22.84,23.805,22.67,23.805,3307958.0
2008-04-01,24.08,24.305,23.98,24.225,2556329.0
2008-04-02,24.36,24.575,24.015,24.1,2085744.0
2008-04-03,24.15,24.42,24.035,24.16,4585580.0
2008-04-04,24.205,24.395,23.79,23.79,1956515.0
2008-04-07,23.46,24.08,23.46,23.84,1375911.0
2008-04-08,23.705,23.775,23.35,23.56,2107617.0
2008-04-09,23.465,23.485,23.14,23.355,1450307.0
2008-04-10,23.51,23.51,22.975,23.475,4985499.0
2008-04-11,23.125,23.235,22.99,23.025,3691985.0
2008-04-14,22.975,22.985,22.54,22.74,2039150.0
2008-04-15,22.865,22.935,22.655,22.755,1603441.0
2008-04-16,22.93,23.275,22.745,23.27,1925602.0
2008-04-17,23.085,23.625,23.085,23.51,1906235.0
2008-04-18,23.86,24.32,23.835,23.86,2116634.0
2008-04-21,24.025,24.32,23.835,24.245,2912388.0
2008-04-22,24.26,24.435,23.885,24.095,2501429.0
2008-04-23,24.18,24.455,23.715,23.83,1945535.0
2008-04-24,23.88,24.18,23.625,24.075,3005281.0
2008-04-25,24.12,24.23,23.825,24.125,2004412.0
2008-04-28,24.075,24.245,23.93,24.02,3605348.0
2008-04-29,23.775,24.0,23.54,23.6,2311757.0
2008-04-30,23.605,24.285,23.605,24.09,2564217.0
2008-05-01,24.145,24.88,23.955,24.68,2925320.0
2008-05-02,24.955,25.25,24.91,25.12,2747107.0
2008-05-05,25.03,25.07,24.395,24.43,3713191.0
2008-05-06,24.23,24.465,24.085,24.405,3281764.0
2008-05-07,24.405,24.555,24.1,24.235,2116533.0
2008-05-08,24.175,24.505,24.13,24.505,4234539.0
2008-05-09,24.29,24.71,24.26,24.37,2828374.0
2008-05-12,24.37,24.645,24.31,24.45,1580568.0
2008-05-13,24.44,24.575,24.25,24.39,2198534.0
2008-05-14,24.455,25.115,24.43,25.005,2755487.0
2008-05-15,24.96,25.455,24.935,25.395,2566010.0
2008-05-16,25.625,25.63,25.185,25.33,1671897.0
2008-05-20,25.08,25.535,25.08,25.335,2546075.0
2008-05-21,25.205,25.38,24.68,24.785,2914107.0
2008-05-22,24.86,25.34,24.795,25.28,2529492.0
2008-05-23,25.205,25.4,24.855,24.99,1923576.0
2008-05-26,25.13,25.295,25.05,25.155,1609427.0
2008-05-27,25.08,25.285,24.555,24.57,4098279.0
2008-05-28,24.73,24.97,24.555,24.81,1647694.0
2008-05-29,24.685,25.455,24.585,25.345,2629838.0
2008-05-30,25.325,25.695,25.13,25.48,1989833.0
2008-06-02,25.525,25.655,25.205,25.28,1701862.0
2008-06-03,25.43,25.605,25.115,25.28,1731305.0
2008-06-04,25.125,25.45,24.96,25.255,1661281.0
2008-06-05,25.405,25.505,25.01,25.385,3858988.0
2008-06-06,25.33,25.33,24.83,24.92,1678540.0
2008-06-09,24.93,24.975,24.72,24.78,1555029.0
2008-06-10,24.72,24.96,24.58,24.86,2504656.0
2008-06-11,24.78,24.84,24.195,24.23,1595216.0
2008-06-12,24.28,24.615,24.245,24.29,1734736.0
2008-06-13,24.355,24.745,24.255,24.58,1692688.0
2008-06-16,24.68,25.085,24.53,24.975,2479581.0
2008-06-17,25.08,25.3,24.84,24.97,1820888.0
2008-06-18,24.78,24.9,24.48,24.655,3339316.0
2008-06-19,24.535,24.655,24.145,24.525,1902795.0
2008-06-20,24.21,24.35,23.825,23.875,2633461.0
2008-06-23,23.9,24.015,23.105,23.19,4263355.0
2008-06-24,23.175,23.815,22.955,23.365,2438444.0
2008-06-25,23.425,23.81,23.37,23.695,2368023.0
2008-06-26,23.34,23.575,22.995,23.085,3015751.0
2008-06-27,23.145,23.25,22.975,23.085,1697765.0
2008-06-30,23.05,23.105,21.89,22.99,1675554.0
2008-07-02,23.325,23.325,21.945,22.07,4734699.0
2008-07-03,22.19,22.74,21.96,22.74,3270920.0
2008-07-04,22.74,23.025,22.45,22.47,1161089.0
2008-07-07,22.675,23.01,22.31,22.835,3211671.0
2008-07-08,22.66,23.33,22.6,23.075,3905385.0
2008-07-09,23.245,23.435,22.15,22.15,2404630.0
2008-07-10,22.295,22.51,21.795,21.885,3702314.0
2008-07-11,21.715,21.72,20.975,21.315,4548226.0
2008-07-14,21.77,21.795,20.57,20.58,2963201.0
2008-07-15,20.515,20.605,19.82,20.155,5876957.0
2008-07-16,20.32,21.57,20.185,21.47,8922693.0
2008-07-17,22.07,22.37,21.395,22.245,4419947.0
2008-07-18,22.245,22.81,22.245,22.42,2468483.0
2008-07-21,22.775,23.005,22.08,22.235,3597626.0
2008-07-22,22.15,22.99,21.515,22.94,3239479.0
2008-07-23,22.955,23.74,22.75,23.52,3710491.0
2008-07-24,23.395,23.595,22.37,22.44,5303143.0
2008-07-25,22.775,22.905,22.24,22.79,2395695.0
2008-07-28,22.525,22.78,22.16,22.18,2459233.0
2008-07-29,22.18,23.16,22.18,23.125,2104322.0
2008-07-30,23.31,23.825,23.21,23.65,3172140.0
2008-07-31,23.34,24.2,23.165,23.97,5299843.0
2008-08-01,24.15,24.2,23.275,23.705,1934325.0
2008-08-05,23.495,24.595,23.495,24.505,3174749.0
2008-08-06,24.35,24.605,24.04,24.415,2428255.0
2008-08-07,24.35,24.48,23.55,23.66,2925675.0
2008-08-08,23.59,24.325,23.425,24.17,2350363.0
2008-08-11,24.17,24.73,23.845,24.31,1874660.0
2008-08-12,24.27,24.3,23.75,23.91,1908553.0
2008-08-13,23.59,23.695,23.15,23.415,2432894.0
2008-08-14,23.21,23.965,23.165,23.945,1507363.0
2008-08-15,23.88,23.945,23.59,23.87,1684052.0
2008-08-18,23.95,24.135,23.49,23.645,1362756.0
2008-08-19,23.535,23.535,22.805,22.85,2700259.0
2008-08-20,22.98,23.11,22.46,22.98,1809356.0
2008-08-21,22.725,23.085,22.59,22.97,1454540.0
2008-08-22,23.135,23.365,23.015,23.34,1537742.0
2008-08-25,23.175,23.455,22.895,22.9,1337445.0
2008-08-26,22.63,22.73,22.35,22.39,1793733.0
2008-08-27,22.435,23.125,22.41,22.98,1949502.0
2008-08-28,23.79,24.42,23.64,24.42,5207773.0
2008-08-29,24.175,24.75,24.175,24.735,2541882.0
2008-09-02,25.105,25.365,24.685,24.685,2872199.0
2008-09-03,24.76,25.23,24.35,25.185,3859207.0
2008-09-04,24.92,25.15,24.395,24.605,3110703.0
2008-09-05,24.35,24.655,23.995,24.575,2564168.0
2008-09-08,25.37,25.615,24.655,24.655,3020438.0
2008-09-09,24.68,25.29,24.225,24.3,2996138.0
2008-09-10,24.415,25.155,24.36,25.125,3772751.0
2008-09-11,24.72,25.39,24.48,25.345,3980265.0
2008-09-12,24.96,25.315,24.735,24.96,4198476.0
2008-09-15,23.97,24.625,23.97,24.405,5591236.0
2008-09-16,23.845,24.08,22.89,23.59,5642591.0
2008-09-17,23.49,23.565,22.325,22.705,5216126.0
2008-09-18,23.035,24.475,22.98,24.345,16315595.0
2008-09-19,25.365,26.09,24.35,26.09,9314452.0
2008-09-22,25.365,25.825,25.12,25.365,3550536.0
2008-09-23,24.915,25.7,24.915,25.615,5913738.0
2008-09-24,25.745,26.05,25.515,26.0,3127148.0
2008-09-25,25.805,26.13,25.52,26.13,2665313.0
2008-09-26,25.365,25.875,13.235,25.835,2105445.0
2008-09-29,25.72,25.745,23.71,24.1,2811066.0
2008-09-30,24.595,26.035,24.35,25.62,16044364.0
2008-10-01,25.24,25.85,25.005,25.825,7609124.0
2008-10-02,25.825,26.105,24.68,24.835,3743427.0
2008-10-03,24.895,26.065,24.895,24.975,4724070.0
2008-10-06,24.605,25.365,22.35,24.3,3685511.0
2008-10-07,24.35,24.605,22.73,22.895,3260592.0
2008-10-08,22.575,23.835,21.855,23.085,11976359.0
2008-10-09,23.49,23.58,20.295,21.005,3746462.0
2008-10-10,20.29,21.885,19.81,20.8,13813444.0
2008-10-14,24.81,25.365,22.535,23.845,5077612.0
2008-10-15,22.935,23.94,22.68,22.83,4048128.0
2008-10-16,23.085,23.285,22.195,23.165,3422465.0
2008-10-17,23.285,24.625,22.84,23.465,5047381.0
2008-10-20,23.725,25.28,23.59,25.28,3516464.0
2008-10-21,25.28,25.615,24.405,24.51,3269889.0
2008-10-22,24.665,24.675,23.665,23.665,3503186.0
2008-10-23,24.105,24.355,22.87,24.355,4228875.0
2008-10-24,22.615,24.105,22.46,23.845,3751451.0
2008-10-27,23.465,23.995,21.795,21.795,3987157.0
2008-10-28,22.82,23.08,22.02,23.08,3263637.0
2008-10-29,22.82,23.575,22.24,23.3,3343249.0
2008-10-30,23.745,24.605,23.49,24.4,3583983.0
2008-10-31,23.975,24.4,23.6,24.02,2560860.0
2008-11-03,24.225,24.35,23.59,23.9,2041774.0
2008-11-04,24.19,24.745,23.82,24.41,3330756.0
2008-11-05,24.435,24.44,23.615,23.955,6275505.0
2008-11-06,23.895,24.155,23.545,23.95,3330088.0
2008-11-07,23.935,24.355,23.91,24.285,1925731.0
2008-11-10,24.475,24.77,24.14,24.3,5080349.0
2008-11-11,24.195,24.195,23.625,23.82,1763357.0
2008-11-12,23.615,23.615,22.25,22.52,3278382.0
2008-11-13,22.795,23.745,22.05,23.72,3807317.0
2008-11-14,23.435,23.555,22.57,22.82,1870936.0
2008-11-17,22.695,22.695,22.12,22.235,2437931.0
2008-11-18,22.46,22.72,21.43,22.33,2815548.0
2008-11-19,21.845,21.895,21.03,21.125,5401481.0
2008-11-20,21.125,21.125,18.17,18.285,5765661.0
2008-11-21,19.49,19.745,17.125,18.71,5086614.0
2008-11-24,18.925,20.59,17.78,20.0,4514033.0
2008-11-25,20.07,20.515,19.05,20.255,3674045.0
2008-11-26,20.05,20.165,19.33,20.06,2714847.0
2008-11-27,19.975,20.13,19.615,19.94,1027105.0
2008-11-28,20.0,22.145,19.765,22.145,2128322.0
2008-12-01,21.985,21.985,20.015,20.225,3010622.0
2008-12-02,20.55,20.64,19.36,19.435,3474334.0
2008-12-03,19.23,19.985,18.755,19.615,5511820.0
2008-12-04,19.635,20.505,18.77,19.06,3615454.0
2008-12-05,19.325,19.745,18.47,18.665,4308536.0
2008-12-08,19.74,19.745,19.105,19.23,3162647.0
2008-12-09,18.13,18.35,17.77,18.1,9742551.0
2008-12-10,18.155,18.2,17.72,18.075,3779394.0
2008-12-11,18.055,18.055,17.23,17.415,3376068.0
2008-12-12,17.115,18.04,16.87,17.845,4299076.0
2008-12-15,17.96,17.96,17.33,17.565,4544225.0
2008-12-16,17.285,17.95,17.19,17.9,3814828.0
2008-12-17,17.545,17.975,14.87,17.775,3112600.0
2008-12-18,17.785,17.9,17.065,17.565,3255160.0
2008-12-19,17.46,17.695,17.105,17.695,4685052.0
2008-12-22,17.635,17.77,17.255,17.385,2496279.0
2008-12-23,17.435,17.77,17.32,17.695,4673664.0
2008-12-24,17.54,17.8,17.32,17.435,1234124.0
2008-12-29,17.56,17.89,17.41,17.89,2426768.0
2008-12-30,17.865,18.2,17.8,18.2,1997610.0
2008-12-31,18.205,18.535,18.185,18.515,2090743.0
2009-01-02,18.515,18.975,18.17,18.95,1507311.0
2009-01-05,18.925,19.2,18.515,19.085,3388885.0
2009-01-06,19.18,19.58,19.01,19.51,2390433.0
2009-01-07,19.135,19.285,18.645,19.025,2231462.0
2009-01-08,18.845,19.365,18.685,19.335,2313124.0
2009-01-09,19.335,19.485,18.8,18.875,1703732.0
2009-01-12,18.745,18.99,18.195,18.33,3543686.0
2009-01-13,18.33,18.495,18.07,18.36,2265185.0
2009-01-14,18.105,18.105,17.35,17.865,3578494.0
2009-01-15,18.025,18.025,16.82,17.455,4711951.0
2009-01-16,17.905,17.905,16.94,17.25,3761306.0
2009-01-19,16.98,17.045,16.5,16.72,2926552.0
2009-01-20,16.665,16.725,15.64,15.815,4775050.0
2009-01-21,16.145,16.59,15.55,16.47,9735955.0
2009-01-22,16.255,16.255,15.58,15.665,5735841.0
2009-01-23,15.215,15.37,14.615,14.63,8021892.0
2009-01-26,14.875,15.515,14.85,15.37,5150924.0
2009-01-27,15.635,16.055,15.535,15.97,3521209.0
2009-01-28,16.665,16.845,16.33,16.5,3664740.0
2009-01-29,16.31,16.49,15.705,15.79,2916460.0
2009-01-30,16.07,16.085,15.4,15.84,3117997.0
2009-02-02,15.63,15.82,15.21,15.755,2042222.0
2009-02-03,15.835,16.085,15.53,16.07,2354897.0
2009-02-04,16.235,16.46,15.79,15.95,2594011.0
2009-02-05,15.78,16.33,15.61,16.275,2871306.0
2009-02-06,16.27,16.67,16.095,16.415,2555120.0
2009-02-09,16.45,16.76,16.225,16.575,2163407.0
2009-02-10,16.495,16.64,15.835,15.995,2808875.0
2009-02-11,16.085,16.2,15.765,15.81,2121714.0
2009-02-12,15.705,16.02,15.335,16.015,2795930.0
2009-02-13,16.065,16.165,15.525,15.525,2351495.0
2009-02-17,15.335,15.335,14.62,14.665,3556419.0
2009-02-18,14.775,14.82,13.96,14.055,3955132.0
2009-02-19,14.375,14.67,14.175,14.55,3377466.0
2009-02-20,14.025,14.4,13.605,14.1,4050015.0
2009-02-23,14.29,14.45,13.42,13.45,4704322.0
2009-02-24,13.49,14.835,13.295,14.835,4689196.0
2009-02-25,14.95,15.85,14.12,15.625,5409992.0
2009-02-26,16.28,16.93,15.875,16.62,6151967.0
2009-02-27,15.94,16.39,15.89,16.11,3938074.0
2009-03-02,15.63,15.675,15.12,15.615,3103940.0
2009-03-03,15.86,16.01,14.99,15.45,4100917.0
2009-03-04,15.885,16.15,15.115,15.93,3909909.0
2009-03-05,15.67,15.86,15.03,15.22,2848253.0
2009-03-06,15.29,15.475,15.09,15.315,2953821.0
2009-03-09,15.185,15.38,14.88,15.0,2712892.0
2009-03-10,15.375,17.19,15.275,17.16,5750131.0
2009-03-11,17.19,17.79,17.03,17.49,5135014.0
2009-03-12,17.36,18.41,17.14,18.235,4621565.0
2009-03-13,18.385,18.495,17.84,18.46,4158024.0
2009-03-16,18.625,19.26,18.495,18.51,4359620.0
2009-03-17,18.625,18.985,18.3,18.985,3119230.0
2009-03-18,18.65,19.21,18.355,18.955,4384035.0
2009-03-19,19.145,19.225,18.395,18.44,3507409.0
2009-03-20,18.755,18.755,17.985,18.365,3041353.0
2009-03-23,18.985,19.765,18.905,19.765,4694284.0
2009-03-24,19.38,19.715,19.15,19.325,4599463.0
2009-03-25,19.37,19.745,18.78,19.18,5247617.0
2009-03-26,19.405,19.66,18.93,19.525,2485239.0
2009-03-27,19.26,19.59,19.07,19.27,2369016.0
2009-03-30,18.695,18.695,18.245,18.65,2129374.0
2009-03-31,18.8,19.355,18.67,19.16,2682850.0
2009-04-01,18.755,19.615,18.5,19.615,2747263.0
2009-04-02,20.07,20.16,19.725,19.78,2479078.0
2009-04-03,19.77,20.18,19.65,20.04,2257873.0
2009-04-06,19.83,20.11,19.595,19.9,2630339.0
2009-04-07,19.615,19.655,19.23,19.485,2329916.0
2009-04-08,19.38,19.77,19.36,19.77,2034540.0
2009-04-09,20.29,20.655,20.195,20.62,2734744.0
2009-04-13,20.425,21.26,20.36,21.15,2657538.0
2009-04-14,21.2,21.745,20.995,21.14,4056048.0
2009-04-15,20.93,21.46,20.855,21.425,2300397.0
2009-04-16,21.61,22.14,21.305,22.06,4598145.0
2009-04-17,21.93,22.785,21.8,22.48,4016901.0
2009-04-20,22.04,22.075,21.57,21.67,4316123.0
2009-04-21,20.97,22.085,20.695,21.83,9046357.0
2009-04-22,21.575,22.12,21.515,21.77,2715595.0
2009-04-23,21.91,22.085,21.645,22.085,2774480.0
2009-04-24,22.09,22.45,21.95,22.165,2469856.0
2009-04-27,21.725,22.265,21.685,21.92,1699085.0
2009-04-28,21.62,22.1,21.57,22.04,1818303.0
2009-04-29,22.145,22.38,22.055,22.17,1817447.0
2009-04-30,22.36,22.8,22.145,22.305,3087243.0
2009-05-01,22.25,22.33,22.045,22.155,1568479.0
2009-05-04,22.41,22.92,22.285,22.92,2086640.0
2009-05-05,22.8,23.325,22.71,23.005,3845143.0
2009-05-06,23.2,23.73,23.15,23.73,2619153.0
2009-05-07,23.99,24.09,22.985,23.14,3685500.0
2009-05-08,23.415,23.645,23.03,23.545,2071231.0
2009-05-11,23.15,23.38,22.98,23.28,1790216.0
2009-05-12,23.2,23.355,22.55,22.825,4161161.0
2009-05-13,22.595,22.61,21.68,21.755,2353242.0
2009-05-14,21.75,22.505,21.685,22.33,3161158.0
2009-05-15,22.33,22.555,21.97,22.115,1778565.0
2009-05-19,22.885,23.04,22.59,22.915,2071873.0
2009-05-20,23.04,23.315,22.875,23.055,2772510.0
2009-05-21,22.675,22.905,22.435,22.46,2091343.0
2009-05-22,22.495,22.63,22.185,22.28,2032043.0
2009-05-25,22.4,22.665,22.35,22.49,1324446.0
2009-05-26,22.54,23.755,22.49,23.755,3491239.0
2009-05-27,23.73,23.78,23.08,23.2,2520210.0
2009-05-28,23.515,24.075,23.29,23.99,2594258.0
2009-05-29,23.465,23.73,22.62,23.04,4411106.0
2009-06-01,23.385,23.665,23.075,23.55,2501437.0
2009-06-02,23.55,23.775,23.39,23.67,2040830.0
2009-06-03,23.385,23.56,23.17,23.205,2379973.0
2009-06-04,23.31,23.765,23.265,23.645,1498274.0
2009-06-05,23.78,23.99,23.62,23.99,1994922.0
2009-06-08,23.78,24.32,23.71,24.3,1790723.0
2009-06-09,24.36,24.43,23.89,23.99,1917704.0
2009-06-10,24.23,24.23,23.74,24.045,2011396.0
2009-06-11,24.01,24.295,23.94,24.25,1427910.0
2009-06-12,24.15,24.31,24.0,24.1,1124345.0
2009-06-15,23.945,24.035,23.425,23.825,1433748.0
2009-06-16,23.965,23.985,23.465,23.55,1580549.0
2009-06-17,23.44,23.655,23.2,23.215,1676974.0
2009-06-18,23.225,23.845,23.15,23.775,2576954.0
2009-06-19,23.86,24.255,23.845,24.255,3019986.0
2009-06-22,23.91,24.045,23.7,23.78,1756287.0
2009-06-23,23.73,23.825,22.98,23.23,2667582.0
2009-06-24,23.51,24.045,23.405,23.985,2201095.0
2009-06-25,23.87,24.52,23.86,24.52,2478308.0
2009-06-26,24.255,25.275,24.245,25.065,3219621.0
2009-06-29,25.055,25.82,25.05,25.675,2392635.0
2009-06-30,25.6,25.865,24.86,25.085,3156820.0
2009-07-02,24.99,25.3,24.72,25.03,2858707.0
2009-07-03,24.955,25.31,24.94,25.305,999671.0
2009-07-06,25.005,25.24,24.79,25.145,1765437.0
2009-07-07,25.045,25.355,24.14,24.14,2488554.0
2009-07-08,24.145,24.195,23.43,23.72,2727424.0
2009-07-09,23.86,24.06,23.42,23.925,2776641.0
2009-07-10,23.65,23.99,23.525,23.795,1470400.0
2009-07-13,23.86,24.52,23.655,24.52,1718296.0
2009-07-14,24.675,25.32,24.425,25.235,2365765.0
2009-07-15,25.48,25.7,25.36,25.54,1953931.0
2009-07-16,25.44,25.685,25.255,25.62,1484328.0
2009-07-17,25.555,25.835,25.4,25.73,1403428.0
2009-07-20,25.835,26.075,25.785,26.055,1673690.0
2009-07-21,26.1,26.17,25.84,26.085,1736252.0
2009-07-22,25.92,26.365,25.92,26.155,3208495.0
2009-07-23,26.265,26.665,26.22,26.665,2607131.0
2009-07-24,26.555,27.165,26.38,27.045,2133398.0
2009-07-27,26.9,27.35,26.79,27.165,2033248.0
2009-07-28,26.82,27.24,26.685,26.95,2117483.0
2009-07-29,26.635,27.16,26.555,27.145,1507277.0
2009-07-30,27.27,27.43,27.025,27.025,1619362.0
2009-07-31,26.985,27.46,26.985,27.315,1376470.0
2009-08-04,27.475,27.59,27.325,27.58,1927626.0
2009-08-05,27.355,27.81,27.35,27.62,1673109.0
2009-08-06,27.52,27.65,26.69,26.69,1599912.0
2009-08-07,27.0,27.475,26.945,27.215,1518631.0
2009-08-10,27.065,27.325,26.825,27.01,1289705.0
2009-08-11,26.87,26.975,26.2,26.355,1918520.0
2009-08-12,26.24,26.75,26.24,26.41,1364146.0
2009-08-13,26.74,27.26,26.56,27.01,1751208.0
2009-08-14,26.925,27.355,26.65,27.355,1650187.0
2009-08-17,26.56,26.815,26.255,26.685,1743426.0
2009-08-18,26.8,26.945,26.66,26.69,1076306.0
2009-08-19,26.42,27.165,26.345,26.94,1611955.0
2009-08-20,27.155,27.415,27.105,27.105,2098680.0
2009-08-21,27.38,27.425,27.06,27.295,1321219.0
2009-08-24,27.3,27.565,26.9,27.005,1749079.0
2009-08-25,27.525,28.205,27.41,28.125,2411500.0
2009-08-26,27.805,28.435,27.55,28.28,1661123.0
2009-08-27,30.36,30.695,29.4,30.12,4793505.0
2009-08-28,29.83,30.175,29.625,29.88,1837178.0
2009-08-31,29.35,30.085,29.3,30.07,2072153.0
2009-09-01,29.67,30.095,29.35,29.575,2476694.0
2009-09-02,29.295,29.49,29.055,29.155,2495945.0
2009-09-03,29.295,29.75,29.235,29.715,1984775.0
2009-09-04,29.695,30.05,29.625,30.04,1393290.0
2009-09-08,30.15,30.32,29.94,30.275,1478669.0
2009-09-09,30.12,30.285,29.78,29.78,1885207.0
2009-09-10,29.75,30.07,29.5,29.715,1747215.0
2009-09-11,29.67,30.08,29.44,29.915,1820758.0
2009-09-14,29.56,30.17,29.47,30.16,1177243.0
2009-09-15,30.2,30.375,30.07,30.335,1702926.0
2009-09-16,30.475,30.595,30.265,30.505,1619066.0
2009-09-17,30.365,30.68,30.25,30.44,1438046.0
2009-09-18,30.44,30.72,30.255,30.255,1478429.0
2009-09-21,30.19,30.475,30.185,30.39,1218935.0
2009-09-22,30.5,30.755,30.4,30.69,1017306.0
2009-09-23,30.69,31.16,30.645,30.72,1533703.0
2009-09-24,30.795,30.95,30.245,30.36,1744325.0
2009-09-25,30.425,30.615,30.19,30.365,1063005.0
2009-09-28,30.42,30.985,30.405,30.895,1285224.0
2009-09-29,30.98,31.04,30.5,30.63,1746042.0
2009-09-30,30.77,30.795,30.175,30.655,1618218.0
2009-10-01,30.575,30.675,29.905,29.905,1643878.0
2009-10-02,29.48,29.83,29.295,29.385,1911915.0
2009-10-05,29.44,30.175,29.345,29.91,1550260.0
2009-10-06,30.135,30.445,29.57,29.64,1735664.0
2009-10-07,29.6,29.995,29.335,29.995,1423701.0
2009-10-08,30.15,30.275,29.725,29.87,1439899.0
2009-10-09,29.86,30.095,29.715,29.8,1168686.0
2009-10-13,29.67,29.735,29.185,29.365,1470677.0
2009-10-14,29.775,29.815,29.455,29.795,1460404.0
2009-10-15,29.62,29.885,29.53,29.805,1499545.0
2009-10-16,29.665,29.89,29.535,29.855,1098161.0
2009-10-19,30.015,30.17,29.84,30.115,1038179.0
2009-10-20,30.225,30.335,30.04,30.11,886000.0
2009-10-21,29.97,30.435,29.885,29.885,2854779.0
2009-10-22,29.935,30.405,29.625,30.405,1591727.0
2009-10-23,30.365,30.385,29.91,30.155,1416245.0
2009-10-26,30.27,30.445,29.635,29.915,1483216.0
2009-10-27,29.755,29.83,28.78,28.86,2261971.0
2009-10-28,28.71,29.09,28.395,28.665,2200443.0
2009-10-29,28.885,29.79,28.61,29.79,2211032.0
2009-10-30,29.695,29.745,28.915,29.45,1550893.0
2009-11-02,29.315,29.495,28.885,29.495,1514818.0
2009-11-03,29.13,29.415,28.94,29.385,1410056.0
2009-11-04,29.505,29.615,29.085,29.15,1543418.0
2009-11-05,29.135,29.905,29.135,29.87,1123036.0
2009-11-06,29.53,29.85,29.37,29.695,1417128.0
2009-11-09,29.935,30.405,29.915,30.335,1913411.0
2009-11-10,30.32,30.685,30.3,30.535,1925991.0
2009-11-11,30.82,31.1,30.615,30.73,1519688.0
2009-11-12,30.7,31.0,30.635,30.82,1344994.0
2009-11-13,30.77,31.035,30.7,31.035,1057572.0
2009-11-16,31.09,31.16,30.81,30.92,1448247.0
2009-11-17,30.92,31.17,30.86,31.17,1566428.0
2009-11-18,31.17,31.305,31.02,31.17,1482990.0
2009-11-19,31.065,31.165,30.835,30.93,1552924.0
2009-11-20,30.85,31.065,30.82,30.92,1029065.0
2009-11-23,31.17,31.43,31.105,31.275,1816725.0
2009-11-24,31.41,31.525,30.815,30.835,2602402.0
2009-11-25,31.0,31.09,30.66,30.74,1606452.0
2009-11-26,30.69,30.705,29.975,30.03,1331058.0
2009-11-27,29.615,30.66,29.585,30.475,1302275.0
2009-11-30,30.57,30.915,30.53,30.53,1424557.0
2009-12-01,30.75,30.985,30.66,30.985,1107604.0
2009-12-02,30.905,31.12,30.75,31.105,1067974.0
2009-12-03,31.035,31.38,30.85,30.89,1927196.0
2009-12-04,31.01,31.17,29.805,30.085,3381068.0
2009-12-07,30.095,30.27,29.725,29.775,1686744.0
2009-12-08,29.665,29.685,29.075,29.685,1590319.0
2009-12-09,29.74,29.74,29.0,29.44,1503194.0
2009-12-10,29.495,29.665,29.29,29.64,1240936.0
2009-12-11,29.695,29.87,29.36,29.715,1142800.0
2009-12-14,29.63,30.15,29.63,29.935,1731123.0
2009-12-15,29.83,29.83,29.35,29.465,1924932.0
2009-12-16,29.57,29.825,29.56,29.7,1142162.0
2009-12-17,29.505,29.655,29.465,29.525,1820897.0
2009-12-18,29.4,29.645,29.155,29.455,1575625.0
2009-12-21,29.615,30.02,29.505,29.985,1477400.0
2009-12-22,29.88,30.405,29.72,30.39,1293349.0
2009-12-23,30.23,30.525,29.84,29.865,1125356.0
2009-12-24,29.87,30.175,29.865,30.175,460967.0
2009-12-29,30.07,30.19,29.97,30.05,692149.0
2009-12-30,30.0,30.195,29.96,30.17,411797.0
2009-12-31,30.14,30.365,30.12,30.31,560726.0
2010-01-04,30.29,30.43,29.905,30.43,1379183.0
2010-01-05,30.43,30.625,29.935,29.96,1446123.0
2010-01-06,29.855,29.93,29.62,29.74,1876765.0
2010-01-07,29.695,29.84,29.515,29.77,1246953.0
2010-01-08,29.64,29.865,29.59,29.715,1145654.0
2010-01-11,29.8,29.865,29.6,29.66,1360594.0
2010-01-12,29.445,29.765,29.405,29.765,1128520.0
2010-01-13,29.66,29.98,29.655,29.935,1077278.0
2010-01-14,29.93,30.02,29.79,29.96,726961.0
2010-01-15,29.89,29.99,29.455,29.455,1279897.0
2010-01-18,29.595,29.6,29.465,29.555,566313.0
2010-01-19,29.48,29.81,29.48,29.705,1136167.0
2010-01-20,29.56,29.775,29.465,29.745,1533874.0
2010-01-21,29.76,29.78,29.365,29.4,1629772.0
2010-01-22,29.29,29.345,28.585,28.68,1790852.0
2010-01-25,28.695,28.74,28.345,28.59,1885625.0
2010-01-26,28.49,29.18,28.26,28.95,1703364.0
2010-01-27,28.855,29.14,28.745,29.03,1682658.0
2010-01-28,29.05,29.17,28.595,29.01,1342232.0
2010-01-29,28.91,29.015,28.355,28.355,1698733.0
2010-02-01,28.505,28.81,28.465,28.65,1124762.0
2010-02-02,28.665,29.28,28.6,29.18,1188679.0
2010-02-03,29.02,29.175,28.8,29.01,1026866.0
2010-02-04,28.83,29.01,28.66,28.755,1392974.0
2010-02-05,28.545,28.735,28.29,28.735,1405269.0
2010-02-08,28.62,29.02,28.49,28.78,1190048.0
2010-02-09,28.89,29.3,28.885,29.185,1225975.0
2010-02-10,29.19,29.765,29.18,29.695,1241797.0
2010-02-11,29.74,29.94,29.405,29.89,1156947.0
2010-02-12,29.57,30.1,29.57,30.1,1040601.0
2010-02-16,30.1,30.31,30.06,30.21,970676.0
2010-02-17,30.215,30.665,30.215,30.63,1327712.0
2010-02-18,30.585,30.81,30.51,30.78,1280794.0
2010-02-19,30.755,31.04,30.755,30.965,1387116.0
2010-02-22,30.93,31.01,30.55,30.7,1079170.0
2010-02-23,30.55,30.64,30.195,30.4,1186725.0
2010-02-24,30.3,30.64,30.21,30.41,1183852.0
2010-02-25,30.33,31.16,30.165,31.025,2075108.0
2010-02-26,30.995,31.135,30.765,30.815,1182997.0
2010-03-01,30.9,31.125,30.865,31.105,800076.0
2010-03-02,31.145,31.635,31.145,31.59,1362858.0
2010-03-03,31.13,31.405,30.82,31.03,2027057.0
2010-03-04,31.105,31.23,31.075,31.19,1578335.0
2010-03-05,31.215,31.455,31.165,31.455,1272264.0
2010-03-08,31.485,31.875,31.465,31.785,1780407.0
2010-03-09,31.625,31.755,31.365,31.435,1285180.0
2010-03-10,31.36,31.445,31.225,31.345,868000.0
2010-03-11,31.23,31.54,31.155,31.485,768971.0
2010-03-12,31.43,31.77,31.43,31.68,1471854.0
2010-03-15,31.595,31.93,31.555,31.915,950429.0
2010-03-16,31.845,32.29,31.815,32.25,1369100.0
2010-03-17,32.3,32.32,32.1,32.25,1079846.0
2010-03-18,32.165,32.31,32.135,32.265,739454.0
2010-03-19,32.23,32.315,32.155,32.22,911939.0
2010-03-22,32.11,32.39,32.055,32.305,895076.0
2010-03-23,32.405,32.68,32.36,32.675,1009616.0
2010-03-24,32.515,32.7,32.43,32.515,1129899.0
2010-03-25,32.555,32.835,32.505,32.75,1356986.0
2010-03-26,32.705,32.84,32.105,32.445,1712950.0
2010-03-29,32.38,32.445,32.005,32.245,1076863.0
2010-03-30,32.22,32.475,32.22,32.41,852219.0
2010-03-31,32.285,32.38,31.96,32.24,1500252.0
2010-04-01,32.295,32.485,32.17,32.445,866465.0
2010-04-05,32.45,32.48,32.04,32.13,750218.0
2010-04-06,31.975,32.365,31.895,32.25,1069668.0
2010-04-07,32.11,32.22,31.84,31.915,1653063.0
2010-04-08,31.755,32.02,31.485,31.97,1346869.0
2010-04-09,31.945,32.16,31.84,32.16,724025.0
2010-04-12,32.12,32.45,32.12,32.31,849432.0
2010-04-13,32.18,32.33,32.11,32.29,704219.0
2010-04-14,32.33,33.26,32.26,33.255,1758958.0
2010-04-15,33.15,33.43,33.02,33.285,1117886.0
2010-04-16,33.33,33.51,32.95,33.3,1979404.0
2010-04-19,33.06,33.63,32.975,33.63,2601775.0
2010-04-20,33.63,33.815,33.505,33.525,1217433.0
2010-04-21,33.435,33.72,33.36,33.66,1355661.0
2010-04-22,33.49,33.78,33.175,33.78,1558011.0
2010-04-23,33.715,33.875,33.535,33.755,1172597.0
2010-04-26,33.755,34.04,33.725,34.01,2034171.0
2010-04-27,33.935,34.19,33.545,33.575,2021416.0
2010-04-28,33.675,33.705,33.08,33.125,1737815.0
2010-04-29,33.275,34.185,33.24,34.115,2645098.0
2010-04-30,34.095,34.39,33.585,33.68,2184315.0
2010-05-03,33.815,34.31,33.765,34.13,1678861.0
2010-05-04,33.955,34.04,33.565,33.755,2334779.0
2010-05-05,33.41,33.7,33.135,33.47,2366802.0
2010-05-06,33.235,33.325,31.47,32.575,3546587.0
2010-05-07,32.295,32.695,31.78,32.22,2529029.0
2010-05-10,33.22,33.485,32.535,32.865,1621595.0
2010-05-11,32.755,33.31,32.645,32.83,1228755.0
2010-05-12,33.18,33.425,32.95,33.425,1101734.0
2010-05-13,33.355,33.55,32.98,33.16,1370936.0
2010-05-14,32.945,32.99,32.425,32.8,1468090.0
2010-05-17,32.8,32.91,32.015,32.53,1374085.0
2010-05-18,32.81,2421.27,32.76,32.86,2059077.0
2010-05-19,32.7,33.355,32.645,33.1,1836896.0
2010-05-20,32.645,32.845,31.925,32.09,2579696.0
2010-05-21,31.715,32.525,31.32,32.525,1458971.0
2010-05-25,31.77,32.315,31.56,32.255,1709719.0
2010-05-26,32.7,32.925,32.215,32.52,2321651.0
2010-05-27,31.795,31.985,30.67,31.085,3252380.0
2010-05-28,31.125,31.165,30.165,30.29,2561364.0
2010-05-31,30.54,30.54,29.975,30.14,1191367.0
2010-06-01,29.85,30.045,29.56,29.635,2452123.0
2010-06-02,29.82,30.12,29.485,30.12,1958856.0
2010-06-03,30.305,30.305,29.785,29.95,1834994.0
2010-06-04,29.635,29.71,29.205,29.275,1749787.0
2010-06-07,29.275,29.45,28.615,28.695,1951749.0
2010-06-08,28.78,28.935,28.195,28.92,2323917.0
2010-06-09,29.22,29.22,28.45,28.45,1570828.0
2010-06-10,28.695,28.97,28.67,28.97,1583525.0
2010-06-11,28.9,29.08,28.845,28.98,1400531.0
2010-06-14,29.25,29.635,29.11,29.385,2066544.0
2010-06-15,29.53,29.915,29.375,29.915,2082011.0
2010-06-16,29.845,30.095,29.755,30.055,1327598.0
2010-06-17,30.155,30.155,29.73,29.92,887211.0
2010-06-18,30.025,30.2,29.92,29.92,762192.0
2010-06-21,30.21,30.445,29.975,30.09,1072131.0
2010-06-22,29.97,30.145,29.75,29.75,837116.0
2010-06-23,29.665,29.775,29.035,29.39,1619527.0
2010-06-24,29.255,29.305,29.025,29.035,861147.0
2010-06-25,29.12,29.2,28.76,29.005,1079141.0
2010-06-28,29.17,29.17,28.73,28.77,810708.0
2010-06-29,28.575,28.62,27.67,27.885,1920586.0
2010-06-30,27.94,28.21,27.725,27.725,1566884.0
2010-07-02,27.835,27.96,27.615,27.84,1087253.0
2010-07-05,27.75,28.23,27.55,27.97,766554.0
2010-07-06,28.27,28.635,28.13,28.635,1452426.0
2010-07-07,28.57,28.815,28.445,28.685,1338324.0
2010-07-08,28.875,29.12,28.6,29.025,2064909.0
2010-07-09,29.065,29.73,28.945,29.73,1225592.0
2010-07-12,29.79,29.925,29.56,29.725,1122002.0
2010-07-13,29.985,30.02,29.825,30.01,1358925.0
2010-07-14,29.985,30.065,29.835,29.835,1563536.0
2010-07-15,29.885,30.075,29.55,30.075,1574298.0
2010-07-16,29.99,29.99,29.4,29.575,1443644.0
2010-07-19,29.39,29.62,29.14,29.325,1732467.0
2010-07-20,29.11,29.335,28.93,29.275,1042729.0
2010-07-21,29.345,29.375,28.395,28.435,2172070.0
2010-07-22,28.78,28.845,28.61,28.71,2389516.0
2010-07-23,28.795,28.82,28.515,28.72,1215465.0
2010-07-26,28.815,29.04,28.635,28.96,1584180.0
2010-07-27,29.235,29.54,29.205,29.485,1494553.0
2010-07-28,29.49,29.885,29.455,29.76,1406330.0
2010-07-29,29.94,30.19,29.61,29.83,1319136.0
2010-07-30,29.605,30.045,29.325,29.66,1067782.0
2010-08-03,30.09,30.145,29.67,29.72,1165490.0
2010-08-04,29.84,29.885,29.46,29.58,2342527.0
2010-08-05,29.58,29.58,29.05,29.08,2859191.0
2010-08-06,28.92,29.255,28.66,29.25,1924318.0
2010-08-09,29.4,29.675,29.31,29.51,1733281.0
2010-08-10,29.33,29.545,29.19,29.455,1153124.0
2010-08-11,29.15,29.185,28.675,28.745,1706339.0
2010-08-12,28.625,28.665,28.355,28.37,1613122.0
2010-08-13,28.35,28.57,28.22,28.32,1333914.0
2010-08-16,28.265,28.385,28.145,28.335,963736.0
2010-08-17,28.515,28.675,28.12,28.41,1636253.0
2010-08-18,28.38,28.665,28.145,28.555,1829269.0
2010-08-19,28.515,28.655,28.245,28.35,2156220.0
2010-08-20,28.27,28.545,28.08,28.36,1806471.0
2010-08-23,28.545,28.69,28.4,28.54,1059647.0
2010-08-24,28.085,28.085,27.605,27.655,1825911.0
2010-08-25,27.665,28.065,27.365,27.985,3676690.0
2010-08-26,27.05,27.315,26.97,27.025,8341543.0
2010-08-27,27.275,27.88,27.06,27.825,5737649.0
2010-08-30,27.88,28.34,27.8,28.295,3313158.0
2010-08-31,28.23,28.455,27.97,28.16,3637271.0
2010-09-01,28.45,28.865,28.42,28.73,4515123.0
2010-09-02,28.875,28.975,28.78,28.875,3059796.0
2010-09-03,29.095,29.42,28.985,29.15,2574390.0
2010-09-07,29.09,29.11,28.81,28.94,1663959.0
2010-09-08,28.905,29.36,28.905,28.99,2996040.0
2010-09-09,29.25,29.4,29.025,29.325,2160966.0
2010-09-10,29.275,29.54,29.15,29.54,1750340.0
2010-09-13,29.815,30.175,29.75,30.145,3023816.0
2010-09-14,30.09,30.28,29.78,29.995,2553799.0
2010-09-15,29.815,30.085,29.41,30.085,2550509.0
2010-09-16,29.95,30.0,29.68,30.0,2571754.0
2010-09-17,30.14,30.14,29.765,30.035,6883273.0
2010-09-20,29.96,30.035,29.685,29.815,2189745.0
2010-09-21,29.83,29.89,29.44,29.44,2259824.0
2010-09-22,29.44,29.64,29.045,29.075,2896885.0
2010-09-23,28.905,29.3,28.85,29.04,2836220.0
2010-09-24,29.195,29.54,29.185,29.535,1834211.0
2010-09-27,29.535,29.705,29.26,29.285,1770763.0
2010-09-28,29.33,29.505,29.27,29.395,2097962.0
2010-09-29,29.385,29.615,29.325,29.615,2193587.0
2010-09-30,29.71,29.86,29.44,29.59,3644044.0
2010-10-01,29.675,29.785,29.47,29.595,1844057.0
2010-10-04,29.55,29.745,29.4,29.62,1611428.0
2010-10-05,29.73,30.21,29.705,30.185,2347140.0
2010-10-06,30.19,30.365,30.155,30.365,2443587.0
2010-10-07,30.405,30.47,30.28,30.365,2430335.0
2010-10-08,30.315,30.385,30.105,30.255,1822252.0
2010-10-12,30.365,30.39,30.275,30.36,2058824.0
2010-10-13,30.56,30.885,30.505,30.525,3133337.0
2010-10-14,30.625,30.775,30.38,30.455,2527650.0
2010-10-15,30.645,30.705,30.315,30.67,2219620.0
2010-10-18,30.635,31.07,30.635,31.03,2143939.0
2010-10-19,30.92,31.165,30.84,31.14,2847422.0
2010-10-20,31.14,31.39,31.06,31.39,2461074.0
2010-10-21,31.445,31.45,31.23,31.365,1981643.0
2010-10-22,31.415,31.46,30.935,31.06,1968093.0
2010-10-25,31.07,31.105,30.75,30.82,1610982.0
2010-10-26,30.69,31.015,30.67,31.005,2946706.0
2010-10-27,30.805,30.95,30.59,30.59,2345817.0
2010-10-28,30.66,30.705,30.1,30.145,2210155.0
2010-10-29,30.135,30.395,30.055,30.295,1750912.0
2010-11-01,30.415,30.485,30.125,30.165,1436679.0
2010-11-02,30.3,30.325,30.135,30.165,1274812.0
2010-11-03,30.19,30.3,29.91,30.28,1945249.0
2010-11-04,30.565,30.8,30.445,30.63,2631065.0
2010-11-05,30.685,30.905,30.675,30.81,3240137.0
2010-11-08,30.81,30.855,30.585,30.775,1531308.0
2010-11-09,30.79,30.8,30.255,30.3,2951912.0
2010-11-10,30.22,30.3,29.865,30.22,2457028.0
2010-11-11,30.155,30.165,29.84,29.91,1552855.0
2010-11-12,29.8,29.855,29.305,29.535,3129693.0
2010-11-15,29.56,29.885,29.54,29.655,1945113.0
2010-11-16,29.495,29.58,29.275,29.58,2832105.0
2010-11-17,29.355,29.68,29.25,29.6,1604220.0
2010-11-18,29.845,30.33,29.805,30.235,3211759.0
2010-11-19,30.08,30.905,30.08,30.815,3630536.0
2010-11-22,30.665,30.77,30.375,30.54,1634747.0
2010-11-23,30.345,30.39,30.075,30.08,1967219.0
2010-11-24,30.27,30.645,30.205,30.615,2444557.0
2010-11-25,30.635,30.825,30.635,30.8,1093132.0
2010-11-26,30.635,30.8,30.635,30.635,1273432.0
2010-11-29,30.72,31.065,30.57,30.85,2130781.0
2010-11-30,30.72,30.96,30.61,30.61,2291756.0
2010-12-01,30.97,31.37,30.94,31.325,3298450.0
2010-12-02,31.135,31.365,31.005,31.035,2957956.0
2010-12-03,29.775,29.905,29.45,29.66,10816472.0
2010-12-06,29.695,29.7,28.975,29.31,7762560.0
2010-12-07,29.52,29.58,29.145,29.36,4118855.0
2010-12-08,29.4,29.41,29.2,29.29,2116719.0
2010-12-09,29.355,29.355,29.13,29.225,3852320.0
2010-12-10,29.225,29.41,29.175,29.385,2513989.0
2010-12-13,29.52,29.595,29.32,29.42,4626547.0
2010-12-14,29.41,29.42,29.12,29.155,3811737.0
2010-12-15,29.125,29.255,28.755,28.965,5289164.0
2010-12-16,28.965,29.035,28.735,28.88,2682253.0
2010-12-17,28.77,28.875,28.62,28.685,5904140.0
2010-12-20,28.685,28.73,28.285,28.285,3614336.0
2010-12-21,28.47,28.865,28.37,28.865,2466853.0
2010-12-22,28.9,29.06,28.8,28.98,2024425.0
2010-12-23,28.975,29.02,28.85,28.935,1262546.0
2010-12-24,28.955,29.05,28.885,29.015,352998.0
2010-12-29,28.965,29.035,28.92,29.02,1380620.0
2010-12-30,29.02,29.155,28.975,29.07,1107058.0
2010-12-31,29.075,29.145,28.92,29.145,1031719.0
2011-01-04,29.48,29.48,29.0,29.045,2668724.0
2011-01-05,29.02,29.105,28.935,29.015,2581403.0
2011-01-06,29.05,29.06,28.65,28.75,3597171.0
2011-01-07,28.765,29.01,28.765,28.975,2860420.0
2011-01-10,29.0,29.0,28.565,28.79,2380774.0
2011-01-11,28.965,29.335,28.91,29.275,4215260.0
2011-01-12,29.4,29.545,29.39,29.53,3471250.0
2011-01-13,29.59,29.615,29.48,29.495,1716612.0
2011-01-14,29.53,30.035,29.52,30.02,3533774.0
2011-01-17,29.96,30.14,29.945,30.06,1382420.0
2011-01-18,30.14,30.245,30.085,30.15,2564939.0
2011-01-19,30.165,30.215,29.95,30.08,2091934.0
2011-01-20,30.035,30.155,29.94,30.09,1672607.0
2011-01-21,30.165,30.215,29.905,29.95,2968759.0
2011-01-24,30.08,30.08,29.86,30.04,2004101.0
2011-01-25,29.91,30.22,29.79,30.005,1715829.0
2011-01-26,30.075,30.08,29.745,29.745,3066603.0
2011-01-27,29.8,30.32,29.795,30.06,5061839.0
2011-01-28,29.995,30.305,29.82,29.99,2767420.0
2011-01-31,29.99,30.33,29.99,30.18,2541585.0
2011-02-01,30.23,30.545,30.23,30.545,3037020.0
2011-02-02,30.545,30.555,30.34,30.35,1785114.0
2011-02-03,30.335,30.755,30.33,30.725,2981296.0
2011-02-04,30.655,30.89,30.59,30.875,2039126.0
2011-02-07,30.92,30.975,30.565,30.615,3338785.0
2011-02-08,30.6,30.865,30.5,30.7,2736901.0
2011-02-09,30.67,30.925,30.645,30.725,2350772.0
2011-02-10,30.645,31.0,30.5,30.935,3472248.0
2011-02-11,30.81,31.065,30.745,30.875,2286620.0
2011-02-14,31.0,31.13,30.925,31.115,2120897.0
2011-02-15,31.065,31.425,31.035,31.33,2872889.0
2011-02-16,31.43,31.855,31.4,31.58,2956783.0
2011-02-17,31.645,31.785,31.53,31.765,2163445.0
2011-02-18,31.765,32.115,31.67,32.105,3555942.0
2011-02-22,31.825,32.215,31.655,31.76,2993544.0
2011-02-23,31.54,31.775,31.485,31.565,2934863.0
2011-02-24,31.7,32.235,31.585,31.845,4217845.0
2011-02-25,31.92,32.205,31.825,31.9,2408603.0
2011-02-28,32.02,32.145,31.87,31.93,2201394.0
2011-03-01,31.935,32.185,31.69,31.8,2895382.0
2011-03-02,31.74,32.19,31.72,32.015,2901030.0
2011-03-03,33.7,34.08,33.46,33.69,10965379.0
2011-03-04,33.66,33.72,33.405,33.505,3705955.0
2011-03-07,33.495,33.735,33.425,33.505,3207771.0
2011-03-08,33.42,34.215,33.42,34.04,3936223.0
2011-03-09,34.18,34.18,34.18,34.18,0.0
2011-03-10,33.875,34.035,33.315,33.4,4618986.0
2011-03-11,33.14,33.745,33.105,33.61,2564944.0
2011-03-14,33.355,33.765,33.34,33.765,2209413.0
2011-03-15,33.005,33.72,32.89,33.505,4124573.0
2011-03-16,33.24,33.285,32.925,33.205,3426714.0
2011-03-17,33.535,33.685,33.19,33.6,2408365.0
2011-03-18,33.735,33.735,33.185,33.27,5604670.0
2011-03-21,33.255,33.765,33.255,33.755,2176418.0
2011-03-22,33.735,33.905,33.645,33.725,1727690.0
2011-03-23,33.79,33.845,33.52,33.745,2164634.0
2011-03-24,33.575,33.73,33.495,33.525,2396648.0
2011-03-25,33.47,33.735,33.47,33.555,1805054.0
2011-03-28,33.615,33.71,33.345,33.41,1211538.0
2011-03-29,33.505,33.63,33.36,33.605,1561591.0
2011-03-30,33.66,34.04,33.65,33.825,2803448.0
2011-03-31,33.89,33.975,33.73,33.73,1571204.0
2011-04-01,33.79,34.27,33.79,34.105,1996176.0
2011-04-04,34.24,34.33,33.89,34.07,1973231.0
2011-04-05,34.015,34.145,33.74,33.905,1638897.0
2011-04-06,33.96,34.005,33.545,33.89,2464667.0
2011-04-07,33.82,33.96,33.615,33.9,3333535.0
2011-04-08,33.99,34.105,33.905,33.99,2230686.0
2011-04-11,34.04,34.185,33.68,33.845,1860233.0
2011-04-12,33.645,33.735,33.355,33.62,2784894.0
2011-04-13,33.79,34.045,33.49,33.97,2802381.0
2011-04-14,34.065,34.115,33.725,33.855,2322043.0
2011-04-15,33.81,34.07,33.765,33.765,1611723.0
2011-04-18,33.665,33.72,33.36,33.585,1901261.0
2011-04-19,33.54,33.735,33.465,33.65,1206080.0
2011-04-20,33.795,33.945,33.675,33.735,1491546.0
2011-04-21,33.87,34.105,33.76,33.995,3266468.0
2011-04-25,33.93,34.04,33.785,33.835,1067302.0
2011-04-26,33.95,34.045,33.845,33.99,1404871.0
2011-04-27,33.99,34.005,33.625,33.78,1776716.0
2011-04-28,33.765,33.87,33.605,33.81,1837988.0
2011-04-29,33.695,33.92,33.43,33.79,1821098.0
2011-05-02,33.725,34.16,33.71,33.915,1971226.0
2011-05-03,34.02,34.105,33.285,33.41,2531306.0
2011-05-04,33.31,33.41,33.01,33.015,1777993.0
2011-05-05,32.92,33.15,32.645,33.06,2170659.0
2011-05-06,33.135,33.32,32.85,33.27,1881389.0
2011-05-09,33.31,33.395,33.025,33.395,1246583.0
2011-05-10,33.45,33.495,33.115,33.22,1617057.0
2011-05-11,33.145,33.215,32.94,33.085,2237959.0
2011-05-12,32.945,33.225,32.775,33.065,2177791.0
2011-05-13,33.045,33.17,32.875,33.14,1565647.0
2011-05-16,33.065,33.495,33.0,33.35,2130055.0
2011-05-17,33.275,33.69,33.245,33.55,3321231.0
2011-05-18,33.655,34.05,33.555,33.91,1912930.0
2011-05-19,33.91,33.99,33.69,33.965,1502496.0
2011-05-20,33.85,34.1,33.785,34.02,1931852.0
2011-05-24,33.865,33.95,33.68,33.68,1657025.0
2011-05-25,33.61,33.945,33.55,33.92,1481391.0
2011-05-26,33.66,33.73,33.395,33.535,2303361.0
2011-05-27,32.66,32.83,32.505,32.52,6103891.0
2011-05-30,32.56,32.625,32.35,32.375,1444851.0
2011-05-31,32.595,32.63,32.01,32.1,3698913.0
2011-06-01,32.145,32.22,31.1,31.115,4045764.0
2011-06-02,31.24,31.455,30.955,31.255,2616811.0
2011-06-03,31.08,31.375,30.87,31.315,1878364.0
2011-06-06,31.39,31.39,30.705,30.86,2345303.0
2011-06-07,30.905,31.16,30.59,30.845,1866757.0
2011-06-08,30.705,30.935,30.66,30.83,2002167.0
2011-06-09,30.9,31.14,30.615,31.105,2670839.0
2011-06-10,30.895,31.065,30.55,30.81,2072719.0
2011-06-13,30.76,30.9,30.59,30.69,1749158.0
2011-06-14,30.855,31.0,30.69,30.845,2385204.0
2011-06-15,30.675,30.805,30.41,30.49,1851349.0
2011-06-16,30.4,30.635,30.305,30.44,2158043.0
2011-06-17,30.535,30.995,30.535,30.805,4454784.0
2011-06-20,31.0,31.185,30.775,30.925,2510687.0
2011-06-21,31.02,31.305,30.84,31.02,2565488.0
2011-06-22,30.97,31.255,30.9,30.925,1473258.0
2011-06-23,30.76,30.79,30.425,30.515,3133758.0
2011-06-24,30.74,30.74,30.45,30.57,1538919.0
2011-06-27,30.57,30.735,30.46,30.56,2505880.0
2011-06-28,30.615,30.955,30.605,30.895,1695445.0
2011-06-29,30.99,31.125,30.805,31.03,2111874.0
2011-06-30,31.155,31.255,30.91,31.255,1904961.0
2011-07-04,31.36,31.58,31.28,31.51,825220.0
2011-07-05,31.585,31.645,31.1,31.1,2441575.0
2011-07-06,31.12,31.15,30.93,31.075,2130474.0
2011-07-07,31.145,31.25,30.9,30.94,1892813.0
2011-07-08,30.825,31.14,30.79,30.91,1516613.0
2011-07-11,30.77,30.895,30.48,30.635,2212309.0
2011-07-12,30.42,30.605,30.335,30.335,2654889.0
2011-07-13,30.42,30.73,30.175,30.25,2800956.0
2011-07-14,30.35,30.47,30.12,30.25,1784781.0
2011-07-15,30.39,30.39,29.95,30.08,2070567.0
2011-07-18,30.005,30.07,29.49,29.74,2489985.0
2011-07-19,29.765,30.085,29.74,30.085,2021681.0
2011-07-20,30.255,30.49,30.165,30.365,2224926.0
2011-07-21,30.505,30.925,30.46,30.7,2607541.0
2011-07-22,30.895,30.915,30.445,30.495,2861857.0
2011-07-25,30.24,30.44,30.065,30.25,2740123.0
2011-07-26,30.125,30.22,29.74,29.815,2451105.0
2011-07-27,29.715,29.775,29.385,29.395,2954826.0
2011-07-28,29.395,29.91,29.175,29.81,2582163.0
2011-07-29,29.55,29.67,29.24,29.435,1929127.0
2011-08-02,29.65,29.65,28.46,28.8,4024904.0
2011-08-03,28.75,29.385,28.065,29.38,5206654.0
2011-08-04,29.175,29.175,28.295,29.05,5374896.0
2011-08-05,29.035,29.245,28.295,28.655,5952055.0
2011-08-08,27.545,28.355,27.475,27.78,5416113.0
2011-08-09,28.165,28.77,27.77,28.77,7779028.0
2011-08-10,28.745,28.775,27.8,28.48,6012542.0
2011-08-11,28.455,29.44,28.155,29.44,4889053.0
2011-08-12,29.665,29.72,29.05,29.31,2811057.0
2011-08-15,29.575,29.74,29.38,29.58,3045336.0
2011-08-16,29.445,29.46,29.12,29.43,2711953.0
2011-08-17,29.53,29.815,29.47,29.595,2398185.0
2011-08-18,29.04,29.465,28.605,28.89,3300466.0
2011-08-19,28.49,28.79,27.895,28.045,4613347.0
2011-08-22,28.55,28.565,27.64,27.765,3082456.0
2011-08-23,28.105,28.715,27.495,28.67,5755830.0
2011-08-24,28.72,29.39,28.59,29.365,4432631.0
2011-08-25,29.58,29.78,28.785,29.07,2999160.0
2011-08-26,27.955,28.49,27.435,28.05,9139444.0
2011-08-29,28.29,28.35,27.985,28.16,2783756.0
2011-08-30,28.145,28.23,27.725,28.02,3617684.0
2011-08-31,28.205,28.705,28.08,28.705,4445385.0
2011-09-01,28.8,28.89,28.075,28.12,3987865.0
2011-09-02,27.89,28.215,27.79,28.02,2617786.0
2011-09-06,27.65,27.69,27.435,27.615,3841339.0
2011-09-07,27.92,28.19,27.745,28.1,2163041.0
2011-09-08,27.945,28.105,27.67,28.015,2259144.0
2011-09-09,27.89,27.965,27.12,27.185,4004191.0
2011-09-12,26.91,26.915,26.28,26.46,5062269.0
2011-09-13,26.53,26.825,26.385,26.485,2450095.0
2011-09-14,26.715,26.735,26.21,26.34,3945148.0
2011-09-15,26.685,27.255,26.685,27.185,3334790.0
2011-09-16,27.425,27.585,26.515,26.515,7573333.0
2011-09-19,26.345,26.76,26.125,26.685,2475595.0
2011-09-20,26.82,27.115,26.665,26.94,2662223.0
2011-09-21,26.915,27.335,26.6,26.67,4115117.0
2011-09-22,26.095,26.24,25.415,25.975,6310607.0
2011-09-23,25.63,26.56,25.54,26.395,4777773.0
2011-09-26,26.715,27.475,25.99,27.475,4224318.0
2011-09-27,27.745,28.035,27.385,27.535,3743787.0
2011-09-28,27.63,27.655,27.09,27.22,2580184.0
2011-09-29,27.49,27.725,27.275,27.725,3711876.0
2011-09-30,27.39,27.65,27.3,27.525,2856436.0
2011-10-03,27.325,27.34,26.64,26.79,3153060.0
2011-10-04,26.34,26.45,25.74,26.315,3869172.0
2011-10-05,26.345,27.075,25.935,26.715,3394369.0
2011-10-06,26.84,27.49,26.64,27.465,2845406.0
2011-10-07,27.475,27.6,27.0,27.09,2087982.0
2011-10-11,27.66,27.66,27.355,27.46,2042977.0
2011-10-12,27.63,28.08,27.525,27.965,2735112.0
2011-10-13,27.9,27.9,27.265,27.385,2559403.0
2011-10-14,27.58,27.605,27.14,27.315,3133469.0
2011-10-17,27.335,27.46,27.04,27.195,1943569.0
2011-10-18,27.14,27.34,27.04,27.33,2485416.0
2011-10-19,27.265,27.53,27.1,27.145,3905639.0
2011-10-20,27.17,27.455,27.0,27.255,2887251.0
2011-10-21,27.475,27.585,27.38,27.51,2731850.0
2011-10-24,27.675,27.85,27.485,27.85,3152113.0
2011-10-25,27.725,27.8,27.575,27.63,3454798.0
2011-10-26,27.745,27.93,27.61,27.895,1879703.0
2011-10-27,28.385,29.045,28.34,28.765,4358717.0
2011-10-28,28.62,28.975,28.585,28.75,1749664.0
2011-10-31,28.59,28.73,28.16,28.16,2986759.0
2011-11-01,27.62,27.645,27.195,27.245,4103417.0
2011-11-02,27.44,27.65,27.065,27.175,3502329.0
2011-11-03,27.325,27.56,27.14,27.21,3575895.0
2011-11-04,27.215,27.265,26.545,26.555,4695196.0
2011-11-07,26.765,26.815,26.545,26.645,3017130.0
2011-11-08,26.74,26.92,26.615,26.885,2136257.0
2011-11-09,26.63,26.635,26.095,26.14,4442949.0
2011-11-10,26.405,26.41,25.92,26.065,3319790.0
2011-11-11,26.28,26.52,26.27,26.44,3282402.0
2011-11-14,26.545,26.73,26.25,26.585,2065589.0
2011-11-15,26.415,26.46,26.185,26.295,2656782.0
2011-11-16,26.265,26.41,26.065,26.12,3605782.0
2011-11-17,26.18,26.185,25.4,25.455,4546193.0
2011-11-18,25.705,25.77,25.08,25.73,4075914.0
2011-11-21,25.4,25.89,25.23,25.745,3484331.0
2011-11-22,25.685,26.075,25.53,26.025,3116408.0
2011-11-23,25.75,25.83,25.305,25.425,5960770.0
2011-11-24,25.535,25.6,25.195,25.425,798188.0
2011-11-25,25.455,25.51,25.08,25.135,2693253.0
2011-11-28,25.825,26.015,25.605,25.67,4029445.0
2011-11-29,25.665,26.15,25.6,26.07,3354335.0
2011-11-30,26.645,27.375,26.59,27.375,4231876.0
2011-12-01,27.36,27.42,26.72,27.24,5228711.0
2011-12-02,28.01,28.31,27.835,28.245,6437812.0
2011-12-05,28.48,28.805,28.46,28.535,4982953.0
2011-12-06,28.38,28.465,28.09,28.09,3369278.0
2011-12-07,28.06,28.765,27.825,28.71,4957293.0
2011-12-08,28.545,28.66,28.115,28.27,13371458.0
2011-12-09,28.29,28.79,28.28,28.655,3346696.0
2011-12-12,28.38,28.445,28.035,28.13,3085149.0
2011-12-13,28.3,28.46,27.83,28.13,3543424.0
2011-12-14,28.07,28.305,27.695,27.91,3630704.0
2011-12-15,28.025,28.09,27.635,27.97,1954956.0
2011-12-16,27.86,28.35,27.8,28.275,5841626.0
2011-12-19,28.3,28.38,28.035,28.205,1873082.0
2011-12-20,28.325,28.655,28.305,28.455,2657539.0
2011-12-21,28.445,28.525,28.28,28.4,1824874.0
2011-12-22,28.485,29.495,28.46,29.495,4747739.0
2011-12-23,29.57,29.99,29.425,29.715,2945793.0
2011-12-28,29.795,29.8,29.28,29.45,1484754.0
2011-12-29,29.41,29.885,29.405,29.81,1483136.0
2011-12-30,29.77,30.12,29.77,30.105,1785957.0
2012-01-03,30.29,30.57,30.195,30.57,2706207.0
2012-01-04,30.525,30.725,30.355,30.67,12253237.0
2012-01-05,30.47,30.545,30.19,30.315,3361184.0
2012-01-06,30.16,30.205,29.735,30.145,3911483.0
2012-01-09,30.095,30.305,29.985,30.255,2867158.0
2012-01-10,30.555,30.555,30.345,30.365,3171576.0
2012-01-11,30.32,30.565,30.315,30.47,2360112.0
2012-01-12,30.565,30.655,30.375,30.565,2346397.0
2012-01-13,30.43,30.5,30.06,30.17,3219969.0
2012-01-16,30.17,30.355,30.09,30.165,1212645.0
2012-01-17,30.275,30.32,29.91,30.015,3886576.0
2012-01-18,29.915,30.455,29.885,30.38,3394879.0
2012-01-19,30.56,30.8,30.53,30.755,3099268.0
2012-01-20,30.72,31.19,30.71,31.19,2213506.0
2012-01-23,31.215,31.78,31.17,31.75,3654899.0
2012-01-24,31.5,31.61,31.28,31.465,3826399.0
2012-01-25,31.355,31.44,31.05,31.135,4108460.0
2012-01-26,31.355,31.375,30.72,30.84,2389946.0
2012-01-27,30.63,30.96,30.445,30.61,2302605.0
2012-01-30,30.445,30.745,30.325,30.67,2397504.0
2012-01-31,30.885,30.91,30.435,30.635,2190318.0
2012-02-01,30.855,31.235,30.84,31.165,3025118.0
2012-02-02,31.02,31.135,30.68,30.96,3383817.0
2012-02-03,31.13,31.395,31.025,31.195,2742634.0
2012-02-06,31.09,31.385,31.09,31.28,1639541.0
2012-02-07,31.325,31.41,30.935,31.34,2290223.0
2012-02-08,31.365,31.7,31.305,31.545,2252415.0
2012-02-09,31.475,31.575,31.36,31.51,1350793.0
2012-02-10,31.295,31.53,31.025,31.355,1957513.0
2012-02-13,31.435,31.58,31.255,31.39,3109283.0
2012-02-14,31.385,31.385,31.03,31.385,1855831.0
2012-02-15,31.385,31.435,31.11,31.27,2075227.0
2012-02-16,31.13,31.41,31.13,31.215,3223847.0
2012-02-17,31.215,31.25,31.045,31.085,1787721.0
2012-02-21,31.15,31.44,31.01,31.425,3733899.0
2012-02-22,31.42,31.87,31.305,31.775,3801419.0
2012-02-23,31.665,31.865,31.6,31.835,2729932.0
2012-02-24,31.815,32.065,31.68,31.975,2585282.0
2012-02-27,31.805,32.19,31.545,32.19,3302547.0
2012-02-28,32.175,32.575,32.09,32.535,3448510.0
2012-02-29,32.605,32.74,32.335,32.57,4275072.0
2012-03-01,32.78,33.565,32.77,33.225,4747093.0
2012-03-02,33.11,33.39,32.745,32.99,3620177.0
2012-03-05,32.945,33.345,32.83,33.21,2107952.0
2012-03-06,32.91,33.32,32.74,32.845,4738311.0
2012-03-07,32.82,32.865,32.4,32.635,2669648.0
2012-03-08,32.76,33.32,32.695,33.3,2647104.0
2012-03-09,33.225,33.43,33.06,33.26,3325802.0
2012-03-12,33.26,33.39,33.06,33.215,1770530.0
2012-03-13,33.185,33.93,33.18,33.93,2719050.0
2012-03-14,33.93,34.215,33.56,33.775,2770049.0
2012-03-15,33.64,34.22,33.64,34.035,2838718.0
2012-03-16,34.055,34.22,33.93,33.94,6722183.0
2012-03-19,33.9,34.165,33.81,34.08,1988571.0
2012-03-20,33.84,34.035,33.715,34.015,1708113.0
2012-03-21,33.885,34.245,33.75,34.01,2086958.0
2012-03-22,33.81,34.0,33.795,33.85,2633241.0
2012-03-23,33.81,33.975,33.78,33.93,2055272.0
2012-03-26,34.075,34.365,34.015,34.32,2395763.0
2012-03-27,34.32,34.59,34.28,34.36,2071956.0
2012-03-28,34.285,34.385,34.025,34.385,1979877.0
2012-03-29,34.225,34.295,33.54,33.915,3048120.0
2012-03-30,33.97,34.11,33.76,33.815,2009405.0
2012-04-02,33.705,34.36,33.68,34.36,2232624.0
2012-04-03,33.43,33.805,33.22,33.4,5157216.0
2012-04-04,32.99,33.525,32.985,33.455,2699815.0
2012-04-05,33.26,33.335,33.085,33.32,1636832.0
2012-04-09,33.005,33.21,32.88,33.08,1421442.0
2012-04-10,33.075,33.14,32.565,32.73,2272364.0
2012-04-11,32.815,33.12,32.795,32.935,2429147.0
2012-04-12,32.995,33.385,32.9,33.235,1983298.0
2012-04-13,33.195,33.225,32.65,32.685,2867226.0
2012-04-16,32.84,33.02,32.725,32.925,1915876.0
2012-04-17,33.045,33.27,32.81,33.185,2134428.0
2012-04-18,33.155,33.545,33.02,33.32,2011528.0
2012-04-19,33.39,33.575,33.33,33.47,2501861.0
2012-04-20,33.525,33.62,33.39,33.43,1835975.0
2012-04-23,33.175,33.405,33.145,33.385,2319800.0
2012-04-24,33.335,33.59,33.275,33.405,1465397.0
2012-04-25,33.56,33.66,33.44,33.62,1722056.0
2012-04-26,33.59,33.66,33.19,33.435,1905802.0
2012-04-27,33.415,33.74,33.32,33.695,1611085.0
2012-04-30,33.62,33.73,33.355,33.73,1425167.0
2012-05-01,33.655,33.73,33.42,33.59,1641330.0
2012-05-02,33.42,33.485,33.115,33.3,1608681.0
2012-05-03,33.335,33.505,32.915,32.985,2161173.0
2012-05-04,32.785,32.94,32.17,32.475,2726308.0
2012-05-07,32.205,32.675,32.185,32.505,1614922.0
2012-05-08,32.38,32.465,31.635,31.96,4627874.0
2012-05-09,31.61,31.81,31.4,31.535,2368389.0
2012-05-10,31.685,32.165,31.615,31.875,2102063.0
2012-05-11,31.64,32.06,31.465,31.905,1473059.0
2012-05-14,31.44,31.71,31.375,31.445,1894054.0
2012-05-15,31.335,31.445,31.145,31.26,1782568.0
2012-05-16,31.25,31.61,31.085,31.335,1849015.0
2012-05-17,31.24,31.315,30.6,30.7,3811534.0
2012-05-18,30.87,31.215,30.435,30.545,2999048.0
2012-05-22,30.9,31.08,30.63,30.825,2202908.0
2012-05-23,30.59,31.315,30.345,31.255,2213234.0
2012-05-24,30.895,31.06,29.945,30.36,3621281.0
2012-05-25,30.23,30.23,29.625,29.75,2732542.0
2012-05-28,29.905,30.055,29.465,29.795,2441240.0
2012-05-29,30.01,30.18,29.895,30.12,1762781.0
2012-05-30,29.95,30.17,29.715,29.92,1680749.0
2012-05-31,30.07,30.475,29.855,30.46,2204455.0
2012-06-01,29.95,30.07,29.45,29.535,3657204.0
2012-06-04,29.43,29.595,28.775,29.29,3137500.0
2012-06-05,29.275,29.8,29.22,29.765,2021504.0
2012-06-06,30.05,30.11,29.765,29.93,2156583.0
2012-06-07,30.11,30.37,29.975,30.125,2555044.0
2012-06-08,29.91,30.25,29.655,29.725,1897735.0
2012-06-11,30.08,30.08,29.48,29.535,1930026.0
2012-06-12,29.58,29.865,29.465,29.85,1850340.0
2012-06-13,29.655,30.38,29.63,30.125,2124115.0
2012-06-14,30.185,30.19,29.895,30.045,1691130.0
2012-06-15,30.115,30.335,29.98,30.275,4927228.0
2012-06-18,30.275,30.575,30.005,30.075,13054220.0
2012-06-19,30.19,31.29,30.135,31.26,3472899.0
2012-06-20,31.205,31.425,30.955,31.345,2000685.0
2012-06-21,31.255,31.45,30.3,30.33,2472169.0
2012-06-22,30.28,30.84,30.215,30.7,1453472.0
2012-06-25,30.44,30.575,29.99,30.105,1901446.0
2012-06-26,30.02,30.25,29.845,30.21,1459111.0
2012-06-27,30.22,30.495,30.075,30.36,1204920.0
2012-06-28,30.135,30.25,29.725,30.25,1913551.0
2012-06-29,30.785,30.87,30.525,30.82,2140016.0
2012-07-03,31.28,31.61,31.085,31.37,2787608.0
2012-07-04,31.315,31.905,31.295,31.74,993061.0
2012-07-05,31.725,31.845,31.485,31.63,1879497.0
2012-07-06,31.465,31.51,31.025,31.185,1519869.0
2012-07-09,31.14,31.28,30.775,31.065,1422146.0
2012-07-10,31.06,31.315,30.765,31.01,1638289.0
2012-07-11,30.905,31.28,30.905,31.195,1758634.0
2012-07-12,30.96,30.97,30.73,30.83,1770351.0
2012-07-13,30.95,31.125,30.93,31.01,1188272.0
2012-07-16,31.02,31.02,30.755,30.83,1420337.0
2012-07-17,30.93,31.1,30.87,30.925,1272543.0
2012-07-18,30.99,31.05,30.865,30.95,1235874.0
2012-07-19,30.97,31.225,30.97,31.115,1904446.0
2012-07-20,31.015,31.06,30.74,30.965,1830910.0
2012-07-23,30.68,30.68,30.13,30.44,2746956.0
2012-07-24,30.53,30.7,30.225,30.365,2111633.0
2012-07-25,30.46,30.465,29.98,30.105,2368455.0
2012-07-26,30.29,30.475,30.135,30.38,2093116.0
2012-07-27,30.62,31.18,30.44,30.905,2646501.0
2012-07-30,30.845,31.12,30.785,30.92,1470338.0
2012-07-31,31.08,31.11,30.59,30.7,2183753.0
2012-08-01,30.895,30.9,30.49,30.53,1683247.0
2012-08-02,30.38,30.655,30.14,30.385,1835054.0
2012-08-03,30.715,30.96,30.715,30.83,1423418.0
2012-08-07,30.965,31.14,30.89,30.97,1948397.0
2012-08-08,30.95,31.05,30.52,30.68,1935603.0
2012-08-09,30.6,30.75,30.46,30.59,1213827.0
2012-08-10,30.48,30.615,30.405,30.56,1152639.0
2012-08-13,30.585,30.62,30.19,30.41,2022697.0
2012-08-14,30.595,31.26,30.48,31.055,4094765.0
2012-08-15,30.98,31.55,30.98,31.5,4826788.0
2012-08-16,31.545,31.95,31.415,31.935,3276918.0
2012-08-17,31.935,32.265,31.915,32.255,2652952.0
2012-08-20,32.12,32.24,31.915,31.975,1427579.0
2012-08-21,32.055,32.39,32.04,32.295,2186082.0
2012-08-22,32.095,32.24,31.85,31.95,1948192.0
2012-08-23,31.935,31.975,31.665,31.84,1626643.0
2012-08-24,31.795,32.37,31.755,32.1,2220000.0
2012-08-27,32.255,32.255,32.0,32.21,1209342.0
2012-08-28,32.41,32.71,32.325,32.365,3063150.0
2012-08-29,32.525,32.7,32.315,32.62,2158991.0
2012-08-30,32.925,33.135,32.665,32.835,5077496.0
2012-08-31,33.01,33.33,32.945,32.96,3055941.0
2012-09-04,33.02,33.1,32.655,32.775,2586196.0
2012-09-05,32.77,33.34,32.77,33.235,3234658.0
2012-09-06,33.28,33.46,33.175,33.435,2117289.0
2012-09-07,33.355,33.635,33.35,33.57,2138594.0
2012-09-10,33.53,33.835,33.52,33.72,1460731.0
2012-09-11,33.76,33.77,33.235,33.345,2213692.0
2012-09-12,33.48,33.51,33.0,33.105,1830508.0
2012-09-13,33.105,33.415,33.0,33.31,1719785.0
2012-09-14,33.555,33.695,33.31,33.5,1778805.0
2012-09-17,33.46,33.665,33.35,33.48,1186021.0
2012-09-18,33.43,33.75,33.375,33.69,1713751.0
2012-09-19,33.695,33.995,33.695,33.89,1693572.0
2012-09-20,33.735,33.97,33.685,33.905,1121477.0
2012-09-21,33.85,33.965,33.45,33.45,6842108.0
2012-09-24,33.48,33.625,33.26,33.56,1530048.0
2012-09-25,33.475,33.895,33.43,33.565,1669058.0
2012-09-26,33.315,33.68,33.315,33.56,1568887.0
2012-09-27,33.66,33.965,33.56,33.87,2009413.0
2012-09-28,33.635,33.815,33.475,33.78,2394491.0
2012-10-01,33.985,34.335,33.93,33.965,1613750.0
2012-10-02,34.035,34.2,33.82,33.985,1299327.0
2012-10-03,34.055,34.15,33.87,34.065,1021788.0
2012-10-04,34.115,34.4,34.115,34.37,1550264.0
2012-10-05,34.415,34.585,34.235,34.31,1502959.0
2012-10-09,34.31,34.325,34.055,34.14,1982700.0
2012-10-10,33.995,34.155,33.93,33.955,1463815.0
2012-10-11,34.175,34.175,33.85,33.94,1385128.0
2012-10-12,33.935,34.0,33.815,33.965,1028980.0
2012-10-15,33.97,34.28,33.94,34.2,1080545.0
2012-10-16,34.325,34.635,34.31,34.57,1946318.0
2012-10-17,34.575,34.765,34.57,34.765,2155714.0
2012-10-18,34.695,35.12,34.685,35.1,2821751.0
2012-10-19,34.86,34.98,34.785,34.965,2081361.0
2012-10-22,34.89,35.1,34.835,35.01,1910498.0
2012-10-23,34.695,34.74,34.165,34.37,3564462.0
2012-10-24,34.46,34.52,34.27,34.41,1744653.0
2012-10-25,34.505,34.675,34.33,34.355,1589288.0
2012-10-26,34.285,34.505,34.265,34.305,1625721.0
2012-10-29,34.24,34.255,33.935,34.015,869271.0
2012-10-30,33.995,34.36,33.95,34.36,1045881.0
2012-10-31,34.41,34.695,34.295,34.37,1885139.0
2012-11-01,34.415,34.83,34.315,34.76,1415084.0
2012-11-02,34.855,34.925,34.575,34.745,1294837.0
2012-11-05,34.595,34.865,34.515,34.62,908267.0
2012-11-06,34.675,34.8,34.39,34.49,1692322.0
2012-11-07,34.4,34.455,33.985,34.005,1764253.0
2012-11-08,33.89,34.15,33.625,33.635,1731622.0
2012-11-09,33.485,33.845,33.465,33.715,1633716.0
2012-11-12,33.695,33.83,33.61,33.75,848141.0
2012-11-13,33.53,34.07,33.53,33.775,2013145.0
2012-11-14,33.77,33.915,33.345,33.385,2821846.0
2012-11-15,33.25,33.655,32.905,33.25,2158745.0
2012-11-16,33.425,33.615,33.09,33.575,1969672.0
2012-11-19,33.895,34.135,33.84,34.125,1898883.0
2012-11-20,34.14,34.735,34.07,34.65,2605403.0
2012-11-21,34.59,34.83,34.535,34.765,1466572.0
2012-11-22,34.88,35.005,34.835,34.895,381206.0
2012-11-23,34.95,35.07,34.905,34.98,1121370.0
2012-11-26,34.89,35.07,34.89,34.98,1201615.0
2012-11-27,34.95,35.13,34.91,35.03,1476960.0
2012-11-28,34.825,35.27,34.795,35.22,1670715.0
2012-11-29,35.315,35.555,35.3,35.38,2376903.0
2012-11-30,35.36,35.555,35.14,35.555,2326483.0
2012-12-03,35.56,35.645,35.285,35.46,1913935.0
2012-12-04,35.345,35.375,35.19,35.275,1547904.0
2012-12-05,35.175,35.79,35.175,35.495,2370187.0
2012-12-06,35.645,35.655,35.23,35.305,1810432.0
2012-12-07,35.495,35.65,35.14,35.3,2075220.0
2012-12-10,35.405,35.535,35.285,35.32,2149235.0
2012-12-11,35.38,35.615,35.335,35.535,1720112.0
2012-12-12,35.555,35.86,35.555,35.78,2180305.0
2012-12-13,35.73,35.825,35.555,35.82,1482440.0
2012-12-14,35.73,35.88,35.56,35.725,1679117.0
2012-12-17,35.56,35.7,35.315,35.655,2830079.0
2012-12-18,35.615,36.18,35.605,36.13,3831543.0
2012-12-19,36.16,36.67,36.13,36.54,3318469.0
2012-12-20,36.38,36.73,36.375,36.51,2652475.0
2012-12-21,36.51,36.625,36.19,36.485,5319822.0
2012-12-24,36.34,36.61,36.295,36.44,847255.0
2012-12-27,36.25,36.42,35.845,36.25,1602380.0
2012-12-28,36.105,36.21,35.915,36.07,977867.0
2012-12-31,35.995,36.22,35.885,36.145,1281133.0
2013-01-02,36.6,36.615,36.23,36.52,2005370.0
2013-01-03,36.555,36.66,36.43,36.64,1939515.0
2013-01-04,36.55,36.905,36.55,36.865,1500172.0
2013-01-07,36.82,36.86,36.44,36.705,1737143.0
2013-01-08,36.7,36.7,36.405,36.575,1562537.0
2013-01-09,36.52,36.79,36.52,36.79,1435565.0
2013-01-10,36.82,36.93,36.72,36.75,1111383.0
2013-01-11,36.67,36.77,36.595,36.76,1320938.0
2013-01-14,36.675,36.845,36.625,36.835,1095956.0
2013-01-15,36.67,36.965,36.67,36.965,1442146.0
2013-01-16,36.89,36.975,36.785,36.875,1391616.0
2013-01-17,36.895,37.15,36.89,37.09,1227658.0
2013-01-18,37.16,37.365,37.095,37.27,1314430.0
2013-01-21,37.285,37.54,37.28,37.4,982260.0
2013-01-22,37.425,37.645,37.305,37.645,1445662.0
2013-01-23,37.43,37.635,37.43,37.45,1000774.0
2013-01-24,37.43,37.78,37.43,37.67,2715764.0
2013-01-25,37.76,37.895,37.7,37.855,1937516.0
2013-01-28,37.975,38.315,37.92,38.165,2318557.0
2013-01-29,38.095,38.305,38.04,38.11,1368615.0
2013-01-30,38.065,38.31,38.06,38.155,1239953.0
2013-01-31,38.18,38.21,37.865,37.865,1226460.0
2013-02-01,38.095,38.23,37.96,38.12,1440663.0
2013-02-04,37.725,38.0,37.59,37.92,1920441.0
2013-02-05,37.91,38.07,37.745,37.815,1885517.0
2013-02-06,37.81,38.365,37.8,38.2,2876127.0
2013-02-07,38.205,38.335,37.975,38.195,2380820.0
2013-02-08,38.17,38.46,38.165,38.335,1369839.0
2013-02-11,38.335,38.695,38.305,38.43,1184123.0
2013-02-12,38.47,38.595,38.34,38.4,994826.0
2013-02-13,38.47,38.645,38.425,38.625,1007598.0
2013-02-14,38.665,38.925,38.555,38.635,2199797.0
2013-02-15,38.62,38.83,38.525,38.585,1345539.0
2013-02-19,38.795,39.56,38.795,39.275,2951611.0
2013-02-20,39.275,39.57,39.22,39.31,2525780.0
2013-02-21,39.15,39.25,38.81,38.985,1925234.0
2013-02-22,38.955,39.305,38.915,39.165,1712414.0
2013-02-25,39.25,39.51,38.71,38.76,1821623.0
2013-02-26,38.76,38.915,38.405,38.555,2067895.0
2013-02-27,38.43,38.705,38.105,38.695,2187688.0
2013-02-28,39.22,39.305,38.665,39.025,2809358.0
2013-03-01,39.01,39.1,38.705,38.87,1510477.0
2013-03-04,38.755,38.945,38.585,38.78,1312475.0
2013-03-05,39.06,39.12,38.84,38.865,1916430.0
2013-03-06,39.04,39.085,38.43,38.535,2395271.0
2013-03-07,38.625,38.67,38.105,38.205,2388681.0
2013-03-08,38.28,38.39,37.8,38.055,2892917.0
2013-03-11,38.035,38.32,37.985,38.19,1473230.0
2013-03-12,38.17,38.175,37.94,38.095,2087634.0
2013-03-13,37.995,38.115,37.18,37.455,4053204.0
2013-03-14,37.54,37.61,37.12,37.54,2415372.0
2013-03-15,37.485,37.81,37.385,37.445,4094024.0
2013-03-18,37.195,37.565,36.985,37.305,1326977.0
2013-03-19,37.19,37.47,37.11,37.2,2120085.0
2013-03-20,37.28,37.48,37.205,37.39,2053377.0
2013-03-21,37.305,37.305,36.9,37.025,2399037.0
2013-03-22,36.945,37.72,36.93,37.41,2740103.0
2013-03-25,37.59,37.705,37.18,37.305,1844971.0
2013-03-26,37.395,37.56,37.23,37.475,2280397.0
2013-03-27,37.36,37.385,36.895,37.005,2371359.0
2013-03-28,36.92,37.415,36.65,37.305,2263340.0
2013-04-01,37.335,37.51,37.26,37.345,1034873.0
2013-04-02,37.42,37.94,37.395,37.925,1902454.0
2013-04-03,37.945,37.98,37.175,37.39,3173528.0
2013-04-04,37.32,37.47,36.695,36.81,2270712.0
2013-04-05,36.56,36.65,36.26,36.34,3145031.0
2013-04-08,36.27,36.335,35.855,36.23,2041613.0
2013-04-09,36.27,36.875,36.04,36.68,3099182.0
2013-04-10,36.93,37.605,36.81,37.415,2457381.0
2013-04-11,37.57,37.58,37.18,37.36,1570069.0
2013-04-12,37.09,37.58,37.045,37.55,2292104.0
2013-04-15,37.3,37.62,37.055,37.11,2712885.0
2013-04-16,37.22,37.505,37.06,37.47,2833950.0
2013-04-17,37.335,37.64,36.915,37.415,2449668.0
2013-04-18,37.59,37.59,37.06,37.2,2635486.0
2013-04-19,37.11,37.455,37.11,37.455,1605015.0
2013-04-22,37.51,37.55,36.965,37.165,1807667.0
2013-04-23,37.255,37.295,36.735,36.875,2358099.0
2013-04-24,36.925,37.22,36.66,37.12,2302531.0
2013-04-25,37.18,37.335,37.02,37.25,1720220.0
2013-04-26,37.11,37.195,36.79,36.965,1314051.0
2013-04-29,37.125,37.425,36.99,37.35,1286621.0
2013-04-30,37.26,37.57,36.96,37.435,2746051.0
2013-05-01,37.465,37.585,37.06,37.295,1606821.0
2013-05-02,37.175,37.665,37.02,37.445,1486872.0
2013-05-03,37.695,37.915,37.575,37.625,1563523.0
2013-05-06,37.625,38.01,37.615,37.79,1221964.0
2013-05-07,37.755,38.17,37.71,38.01,1498611.0
2013-05-08,37.965,38.34,37.96,38.26,1733973.0
2013-05-09,38.37,38.41,37.88,37.95,2207420.0
2013-05-10,37.91,38.08,37.765,37.97,1429222.0
2013-05-13,37.88,37.945,37.52,37.78,1586916.0
2013-05-14,37.825,38.09,37.785,37.895,1683776.0
2013-05-15,37.73,37.815,37.325,37.535,2216433.0
2013-05-16,37.63,37.91,37.485,37.59,1676444.0
2013-05-17,37.525,38.42,37.295,38.29,4040096.0
2013-05-21,38.365,39.515,38.185,39.33,5325884.0
2013-05-22,39.33,39.515,38.96,39.085,2902867.0
2013-05-23,38.8,39.09,38.65,38.89,1835750.0
2013-05-24,38.79,39.295,38.77,39.13,2959353.0
2013-05-27,39.14,39.295,38.835,38.96,955676.0
2013-05-28,39.205,39.565,39.13,39.48,3682560.0
2013-05-29,39.165,39.48,39.05,39.405,2512555.0
2013-05-30,39.05,39.115,38.505,38.705,3302720.0
2013-05-31,38.68,38.68,37.895,37.895,2959504.0
2013-06-03,38.18,38.23,37.595,37.88,1928498.0
2013-06-04,37.755,38.015,37.6,37.685,1506204.0
2013-06-05,37.57,37.575,37.12,37.28,2462719.0
2013-06-06,37.135,37.18,36.605,36.845,3062059.0
2013-06-07,36.895,37.095,36.48,36.95,2409495.0
2013-06-10,37.045,37.305,36.82,37.03,1184546.0
2013-06-11,36.77,37.14,36.535,36.595,2466070.0
2013-06-12,36.77,36.83,36.265,36.355,2272991.0
2013-06-13,36.215,37.465,36.09,37.3,2845257.0
2013-06-14,37.115,37.375,36.775,36.95,3015233.0
2013-06-17,37.11,37.52,37.08,37.22,1674159.0
2013-06-18,37.32,37.79,37.275,37.665,1473438.0
2013-06-19,37.505,37.63,37.12,37.38,2524771.0
2013-06-20,37.045,37.11,36.25,36.29,4717097.0
2013-06-21,36.31,36.885,36.31,36.45,6079762.0
2013-06-24,36.21,36.87,36.06,36.56,2405491.0
2013-06-25,36.67,37.045,36.635,37.045,2906383.0
2013-06-26,37.25,37.81,37.14,37.545,2935515.0
2013-06-27,37.725,37.785,37.44,37.625,2128610.0
2013-06-28,37.57,38.03,37.43,37.745,2831305.0
2013-07-02,37.685,37.81,37.32,37.525,2331969.0
2013-07-03,37.415,37.495,36.91,37.295,2312721.0
2013-07-04,37.425,37.65,37.385,37.46,601115.0
2013-07-05,37.57,37.72,37.28,37.49,1881991.0
2013-07-08,37.57,37.775,37.505,37.67,1298443.0
2013-07-09,37.75,37.91,37.445,37.905,1777244.0
2013-07-10,37.87,37.91,37.525,37.71,1560194.0
2013-07-11,37.935,38.0,37.79,37.95,2810401.0
2013-07-12,38.125,38.155,37.95,38.065,2285745.0
2013-07-15,38.135,38.49,38.135,38.345,1566160.0
2013-07-16,38.495,38.575,38.385,38.545,1741444.0
2013-07-17,38.57,39.305,38.555,39.295,3332667.0
2013-07-18,39.41,39.96,39.355,39.9,4340933.0
2013-07-19,39.665,40.19,39.635,40.09,4068952.0
2013-07-22,39.975,40.44,39.97,40.44,2465025.0
2013-07-23,40.43,40.545,40.155,40.46,3433213.0
2013-07-24,40.365,40.805,40.2,40.365,2305387.0
2013-07-25,40.36,40.575,40.205,40.44,1435729.0
2013-07-26,40.25,40.64,40.1,40.42,1731035.0
2013-07-29,40.265,40.64,40.265,40.565,1312002.0
2013-07-30,40.635,40.79,40.28,40.355,1788520.0
2013-07-31,40.535,40.61,39.79,39.9,2066457.0
2013-08-01,40.11,40.24,39.565,39.765,1956489.0
2013-08-02,39.63,40.21,39.63,40.065,1214254.0
2013-08-06,39.8,40.055,39.335,39.825,2167963.0
2013-08-07,39.55,39.705,39.3,39.445,2506944.0
2013-08-08,39.345,39.985,39.345,39.85,1466630.0
2013-08-09,39.74,39.8,39.445,39.615,1254468.0
2013-08-12,39.49,39.58,39.22,39.385,1305714.0
2013-08-13,39.4,40.01,39.36,39.83,1580023.0
2013-08-14,39.885,39.93,39.645,39.755,1136341.0
2013-08-15,39.615,39.745,39.44,39.715,1904048.0
2013-08-16,39.565,40.215,39.565,40.025,1424166.0
2013-08-19,39.945,40.075,39.725,39.81,1189006.0
2013-08-20,39.8,40.485,39.755,40.215,2429965.0
2013-08-21,40.075,40.305,39.77,40.16,1705751.0
2013-08-22,40.225,40.445,39.925,40.085,1764473.0
2013-08-23,40.175,40.55,40.15,40.495,1848071.0
2013-08-26,40.575,40.695,40.345,40.355,2064683.0
2013-08-27,40.275,40.33,39.65,40.02,1999628.0
2013-08-28,39.855,40.125,39.715,40.105,1660255.0
2013-08-29,40.645,40.775,40.43,40.57,3420927.0
2013-08-30,40.585,40.795,40.36,40.36,2075488.0
2013-09-03,40.585,40.785,40.455,40.695,1513953.0
2013-09-04,40.625,40.845,40.47,40.72,1316994.0
2013-09-05,40.735,41.44,40.725,41.39,2805126.0
2013-09-06,41.57,41.665,41.22,41.39,1909688.0
2013-09-09,41.355,41.48,41.18,41.28,1151848.0
2013-09-10,41.335,41.39,40.895,41.105,1789027.0
2013-09-11,41.15,41.255,40.925,41.17,1818238.0
2013-09-12,41.21,41.26,40.65,40.88,1501463.0
2013-09-13,40.89,40.99,40.57,40.61,1466720.0
2013-09-16,40.83,41.17,40.735,40.99,1606187.0
2013-09-17,41.05,41.325,41.045,41.245,1129518.0
2013-09-18,41.23,41.355,41.1,41.21,1541110.0
2013-09-19,41.34,41.34,40.88,41.17,1488878.0
2013-09-20,41.355,41.355,41.02,41.02,4561450.0
2013-09-23,41.1,41.305,41.045,41.205,1439581.0
2013-09-24,41.17,41.54,41.16,41.385,1332964.0
2013-09-25,41.385,41.54,41.135,41.245,1536942.0
2013-09-26,41.18,41.51,41.17,41.29,1757529.0
2013-09-27,41.255,41.49,41.195,41.38,1088969.0
2013-09-30,41.2,41.605,41.045,41.045,1613867.0
2013-10-01,41.15,41.525,41.06,41.485,1672333.0
2013-10-02,41.355,41.425,41.12,41.26,1531425.0
2013-10-03,41.245,41.34,40.99,41.03,1697712.0
2013-10-04,41.035,41.305,40.995,41.225,995531.0
2013-10-07,41.12,41.535,41.05,41.375,1810134.0
2013-10-08,41.355,41.51,41.2,41.275,1426080.0
2013-10-09,41.17,41.545,41.155,41.29,2328560.0
2013-10-10,41.57,42.265,41.455,42.095,2334104.0
2013-10-11,42.35,42.38,42.14,42.305,1873555.0
2013-10-15,42.38,42.565,42.145,42.425,2032132.0
2013-10-16,42.4,42.635,42.325,42.535,1514874.0
2013-10-17,42.565,42.795,42.4,42.75,1702943.0
2013-10-18,42.91,43.43,42.83,43.24,2325902.0
2013-10-21,43.4,43.565,43.27,43.47,2288949.0
2013-10-22,43.64,43.685,43.42,43.42,2714850.0
2013-10-23,43.325,43.82,43.295,43.45,2290825.0
2013-10-24,43.575,43.725,43.495,43.55,1182487.0
2013-10-25,43.64,43.74,43.55,43.605,1157192.0
2013-10-28,43.7,43.845,43.605,43.71,1401701.0
2013-10-29,43.84,44.08,43.75,43.99,2110465.0
2013-10-30,44.07,44.14,43.79,44.09,1778367.0
2013-10-31,44.105,44.425,43.96,43.965,2167168.0
2013-11-01,44.015,44.455,44.015,44.21,1750006.0
2013-11-04,44.385,44.435,43.995,44.145,869481.0
2013-11-05,44.055,44.13,43.725,44.005,1303279.0
2013-11-06,44.17,44.205,44.015,44.065,985587.0
2013-11-07,44.19,44.22,43.71,43.84,1871988.0
2013-11-08,43.795,44.36,43.795,44.145,1207073.0
2013-11-11,44.265,44.265,44.01,44.01,611333.0
2013-11-12,43.98,44.135,43.825,43.875,983399.0
2013-11-13,43.795,44.725,43.795,44.62,12222978.0
2013-11-14,44.595,44.89,44.525,44.57,1915894.0
2013-11-15,44.65,44.795,44.605,44.77,1338342.0
2013-11-18,44.865,45.11,44.72,44.88,1319984.0
2013-11-19,44.805,45.235,44.725,45.05,2062128.0
2013-11-20,45.14,45.145,44.8,45.025,1548841.0
2013-11-21,44.895,45.075,44.875,44.95,1531296.0
2013-11-22,44.895,45.075,44.84,44.895,1560021.0
2013-11-25,44.94,45.16,44.865,44.895,1723393.0
2013-11-26,44.895,44.99,44.23,44.275,2247227.0
2013-11-27,44.265,44.67,44.215,44.26,1440324.0
2013-11-28,44.275,44.39,44.11,44.185,477711.0
2013-11-29,44.26,44.62,44.135,44.23,1438455.0
2013-12-02,44.055,44.44,43.99,44.23,1612531.0
2013-12-03,43.92,43.945,43.255,43.675,2501257.0
2013-12-04,43.405,43.54,42.755,43.325,2448512.0
2013-12-05,43.04,43.275,42.57,42.805,2437753.0
2013-12-06,43.23,43.615,43.1,43.355,2260050.0
2013-12-09,43.475,44.22,43.465,43.795,2385283.0
2013-12-10,43.77,43.795,43.45,43.545,2167308.0
2013-12-11,43.35,43.505,42.855,42.98,2569786.0
2013-12-12,42.765,43.05,42.62,42.77,2168009.0
2013-12-13,42.705,42.93,42.59,42.84,1991059.0
2013-12-16,43.255,43.625,43.115,43.325,2400016.0
2013-12-17,43.555,43.555,43.15,43.17,1568785.0
2013-12-18,43.32,43.945,43.23,43.86,2211388.0
2013-12-19,43.895,44.425,43.8,44.315,2198198.0
2013-12-20,44.48,44.795,44.085,44.115,4312448.0
2013-12-23,44.41,44.535,44.205,44.455,1092146.0
2013-12-24,44.575,44.77,44.46,44.645,679404.0
2013-12-27,44.895,44.955,44.58,44.76,1094544.0
2013-12-30,44.58,44.88,43.95,44.88,904218.0
2013-12-31,44.895,45.02,44.825,44.84,883159.0
2014-01-02,44.77,44.98,44.44,44.95,1370004.0
2014-01-03,44.815,44.87,44.645,44.825,1066103.0
2014-01-06,44.865,44.895,44.335,44.39,2398785.0
2014-01-07,44.58,44.855,44.56,44.56,1257262.0
2014-01-08,44.555,44.695,44.375,44.58,1072374.0
2014-01-09,44.645,44.76,44.305,44.655,1649909.0
2014-01-10,44.825,44.84,44.65,44.695,1594437.0
2014-01-13,44.705,44.895,44.655,44.71,1566598.0
2014-01-14,44.83,44.87,44.52,44.52,1853130.0
2014-01-15,44.725,44.735,44.58,44.62,1421142.0
2014-01-16,44.595,44.805,44.505,44.805,1842535.0
2014-01-17,44.67,45.235,44.66,45.12,2920131.0
2014-01-20,45.12,45.75,45.12,45.75,1139898.0
2014-01-21,45.775,46.055,45.715,45.825,3314865.0
2014-01-22,45.985,46.065,45.69,45.95,2326430.0
2014-01-23,45.69,45.69,45.19,45.26,2613888.0
2014-01-24,44.99,45.17,44.41,44.67,2898272.0
2014-01-27,44.55,44.61,43.61,43.965,2605737.0
2014-01-28,44.015,44.215,43.795,44.065,1445229.0
2014-01-29,43.865,43.96,43.445,43.58,2327404.0
2014-01-30,43.865,44.275,43.75,44.18,1398365.0
2014-01-31,43.805,43.87,43.48,43.68,1582935.0
2014-02-03,43.605,43.68,42.87,43.41,2366639.0
2014-02-04,43.505,43.6,43.02,43.13,1775340.0
2014-02-05,43.13,43.835,42.99,43.775,2420102.0
2014-02-06,43.86,44.5,43.765,44.345,1817763.0
2014-02-07,44.67,44.675,44.15,44.42,1185825.0
2014-02-10,44.58,44.65,44.17,44.345,967053.0
2014-02-11,44.43,44.705,44.36,44.435,1653733.0
2014-02-12,44.535,44.835,44.535,44.705,1342349.0
2014-02-13,44.69,45.235,44.535,45.12,1782827.0
2014-02-14,45.125,45.22,44.885,45.125,1059407.0
2014-02-18,45.245,45.47,45.085,45.275,1323284.0
2014-02-19,45.36,45.98,45.29,45.875,2326740.0
2014-02-20,45.98,46.22,45.82,46.135,2633273.0
2014-02-21,46.11,46.19,45.885,45.98,1251997.0
2014-02-24,46.005,46.19,45.69,45.935,1454772.0
2014-02-25,46.135,46.185,45.91,46.07,1411207.0
2014-02-26,46.26,46.355,45.62,45.685,1774923.0
2014-02-27,45.85,46.065,45.565,45.875,1944995.0
2014-02-28,45.935,46.17,45.595,45.595,1776502.0
2014-03-03,45.175,45.785,45.145,45.565,1578480.0
2014-03-04,45.815,45.945,45.47,45.525,1620812.0
2014-03-05,45.64,45.98,45.5,45.84,1886751.0
2014-03-06,45.735,45.735,45.525,45.545,1270887.0
2014-03-07,45.725,45.785,45.36,45.435,1267240.0
2014-03-10,45.435,45.605,45.29,45.43,1321425.0
2014-03-11,45.485,45.98,45.375,45.835,2898768.0
2014-03-12,45.525,45.89,45.51,45.84,1547845.0
2014-03-13,45.975,45.975,45.295,45.505,1961955.0
2014-03-14,45.455,45.545,45.02,45.1,1572145.0
2014-03-17,45.165,45.45,45.01,45.275,1749620.0
2014-03-18,45.375,45.57,45.32,45.565,1507066.0
2014-03-19,45.625,45.625,45.375,45.525,1189321.0
2014-03-20,45.44,45.805,45.31,45.745,1573542.0
2014-03-21,45.605,45.905,45.605,45.725,3368059.0
2014-03-24,45.815,45.985,45.675,45.9,2705945.0
2014-03-25,46.005,46.165,45.975,46.07,1394081.0
2014-03-26,46.185,46.445,45.92,46.03,1879956.0
2014-03-27,46.135,46.215,45.69,45.76,1888859.0
2014-03-28,45.935,46.1,45.83,45.905,1087621.0
2014-03-31,46.055,46.36,46.005,46.19,1515416.0
2014-04-01,46.33,46.505,46.26,46.375,1162310.0
2014-04-02,46.455,46.57,46.215,46.38,1422999.0
2014-04-03,46.42,46.42,45.98,46.205,1391398.0
2014-04-04,46.375,46.375,46.11,46.205,1383564.0
2014-04-07,46.115,46.28,45.96,46.27,1517205.0
2014-04-08,46.26,46.425,46.135,46.325,1558350.0
2014-04-09,46.285,46.47,46.28,46.42,1186591.0
2014-04-10,46.455,46.495,46.075,46.165,1734396.0
2014-04-11,46.115,46.245,45.88,46.165,1781800.0
2014-04-14,46.315,46.41,46.065,46.16,1572766.0
2014-04-15,46.3,46.33,46.075,46.205,1593882.0
2014-04-16,46.3,46.46,46.23,46.455,1285913.0
2014-04-17,46.435,46.55,46.315,46.525,1658918.0
2014-04-21,46.555,46.7,46.51,46.6,1132857.0
2014-04-22,46.68,46.71,46.27,46.365,1648545.0
2014-04-23,46.39,46.425,46.135,46.155,1128521.0
2014-04-24,46.29,46.32,46.11,46.245,982185.0
2014-04-25,46.165,46.35,46.13,46.335,1120003.0
2014-04-28,46.34,46.39,46.16,46.385,924711.0
2014-04-29,46.325,46.61,46.3,46.55,1118562.0
2014-04-30,46.53,46.895,46.45,46.805,1360881.0
2014-05-01,46.805,46.93,46.575,46.67,960917.0
2014-05-02,46.75,46.915,46.655,46.83,916165.0
2014-05-05,46.775,46.795,46.585,46.775,1055595.0
2014-05-06,46.715,46.77,46.555,46.71,1118280.0
2014-05-07,46.595,46.92,46.595,46.78,1032839.0
2014-05-08,46.89,47.065,46.725,46.86,1214887.0
2014-05-09,46.78,46.945,46.645,46.77,790012.0
2014-05-12,46.825,47.1,46.815,47.05,1155742.0
2014-05-13,47.14,47.15,46.87,47.08,829257.0
2014-05-14,47.03,47.125,46.92,47.045,594357.0
2014-05-15,47.07,47.125,46.655,46.84,1162406.0
2014-05-16,46.915,46.965,46.425,46.61,981800.0
2014-05-20,46.645,47.145,46.325,46.965,1870915.0
2014-05-21,47.1,47.535,47.02,47.535,1843331.0
2014-05-22,48.175,48.585,47.99,48.285,3090373.0
2014-05-23,48.375,48.45,48.06,48.18,994236.0
2014-05-26,48.285,48.5,48.11,48.15,548199.0
2014-05-27,48.405,48.555,48.095,48.195,1148841.0
2014-05-28,48.24,48.265,47.8,48.095,1334786.0
2014-05-29,47.935,48.12,47.57,47.835,1243347.0
2014-05-30,47.645,47.965,47.515,47.76,1308182.0
2014-06-02,47.99,48.095,47.645,47.775,962423.0
2014-06-03,47.675,47.88,47.56,47.71,1218381.0
2014-06-04,47.58,48.06,47.525,47.925,1289596.0
2014-06-05,47.99,48.02,47.605,47.715,1525193.0
2014-06-06,47.7,47.855,47.615,47.82,906970.0
2014-06-09,47.82,48.27,47.72,48.145,1603954.0
2014-06-10,48.06,48.31,48.03,48.14,1013110.0
2014-06-11,48.06,48.145,47.76,47.9,1338022.0
2014-06-12,47.86,47.94,47.46,47.79,1105557.0
2014-06-13,47.74,48.33,47.685,48.14,1408720.0
2014-06-16,48.14,48.34,48.005,48.065,1386821.0
2014-06-17,48.17,48.29,48.05,48.105,754978.0
2014-06-18,48.125,48.235,47.96,48.22,1151371.0
2014-06-19,48.19,48.22,47.855,48.055,9506858.0
2014-06-20,48.12,48.255,47.945,47.97,4711851.0
2014-06-23,47.99,48.215,47.88,48.11,1328905.0
2014-06-24,48.06,48.3,47.945,48.04,1548666.0
2014-06-25,48.095,48.245,47.895,47.92,1188454.0
2014-06-26,47.895,48.33,47.835,48.21,1301847.0
2014-06-27,48.265,48.74,48.21,48.65,1281205.0
2014-06-30,48.7,49.085,48.62,48.81,1094347.0
2014-07-02,48.91,49.335,48.835,49.275,1650865.0
2014-07-03,49.56,49.68,49.31,49.34,1312123.0
2014-07-04,49.34,49.52,49.335,49.375,442311.0
2014-07-07,49.425,49.63,49.27,49.63,1512254.0
2014-07-08,49.545,49.8,49.335,49.8,1936926.0
2014-07-09,49.81,50.28,49.68,50.23,1979872.0
2014-07-10,49.815,50.14,49.73,50.13,1870867.0
2014-07-11,50.115,50.2,49.95,50.13,1235989.0
2014-07-14,50.245,50.49,50.23,50.395,1477995.0
2014-07-15,50.35,50.84,50.35,50.67,1672524.0
2014-07-16,50.885,51.085,50.775,51.0,2005688.0
2014-07-17,51.095,51.14,50.885,51.05,1894141.0
2014-07-18,51.0,51.28,50.945,51.0,1949594.0
2014-07-21,51.01,51.165,50.965,51.16,1565311.0
2014-07-22,51.255,51.375,51.145,51.26,1620790.0
2014-07-23,51.385,51.39,51.005,51.17,1256478.0
2014-07-24,51.14,51.27,51.035,51.205,790239.0
2014-07-25,51.27,51.79,51.235,51.575,1728314.0
2014-07-28,51.515,51.715,51.435,51.565,1193914.0
2014-07-29,51.64,51.74,51.54,51.57,1434722.0
2014-07-30,51.68,52.095,51.63,52.075,1572846.0
2014-07-31,52.025,52.445,51.685,51.95,2667466.0
2014-08-01,51.875,52.03,50.97,51.24,2413828.0
2014-08-05,51.585,51.585,51.075,51.37,1745252.0
2014-08-06,51.165,51.57,51.005,51.475,1251657.0
2014-08-07,51.475,51.565,50.975,51.255,1487959.0
2014-08-08,51.145,51.255,50.795,50.975,1225394.0
2014-08-11,50.91,51.37,50.86,51.24,949861.0
2014-08-12,51.32,51.52,51.065,51.415,916851.0
2014-08-13,51.52,51.53,51.235,51.36,667323.0
2014-08-14,51.375,51.85,51.375,51.74,989973.0
2014-08-15,51.84,51.915,51.125,51.55,1280578.0
2014-08-18,51.77,52.25,51.65,51.915,1424246.0
2014-08-19,52.19,52.835,52.005,52.68,2381818.0
2014-08-20,52.68,52.78,52.305,52.68,1589030.0
2014-08-21,52.65,52.88,52.65,52.72,1898114.0
2014-08-22,52.985,53.035,51.95,52.165,2582720.0
2014-08-25,52.29,52.585,52.1,52.28,1542171.0
2014-08-26,52.37,52.38,51.895,52.085,2044062.0
2014-08-27,52.12,52.325,51.925,52.28,1329661.0
2014-08-28,52.25,52.295,51.825,52.005,2047257.0
2014-08-29,51.92,52.195,51.725,52.145,1735735.0
2014-09-02,52.385,52.45,52.05,52.385,1945082.0
2014-09-03,52.54,52.605,52.235,52.415,2411213.0
2014-09-04,52.455,52.505,52.185,52.365,2244177.0
2014-09-05,52.345,52.37,51.99,52.14,1408887.0
2014-09-08,52.055,52.23,51.98,52.17,1161869.0
2014-09-09,52.225,52.735,52.06,52.43,2104193.0
2014-09-10,52.455,52.545,52.235,52.45,1105750.0
2014-09-11,52.455,53.055,52.38,52.85,2305018.0
2014-09-12,52.905,53.12,52.745,53.045,1438425.0
2014-09-15,52.94,53.08,52.745,52.86,1169821.0
2014-09-16,52.785,53.36,52.78,53.135,2092611.0
2014-09-17,53.26,53.435,53.055,53.235,1582892.0
2014-09-18,53.37,53.715,53.29,53.655,1259166.0
2014-09-19,53.56,53.655,52.81,52.81,6353814.0
2014-09-22,52.89,53.1,52.56,52.695,1547730.0
2014-09-23,52.56,52.86,52.505,52.625,978304.0
2014-09-24,52.7,52.845,52.1,52.435,2130294.0
2014-09-25,52.3,52.315,51.295,51.505,2502514.0
2014-09-26,51.43,52.19,51.05,51.935,1886332.0
2014-09-29,51.65,51.695,51.06,51.37,2059591.0
2014-09-30,51.32,52.14,51.08,51.68,2177504.0
2014-10-01,51.81,51.865,51.34,51.415,1713471.0
2014-10-02,51.405,51.515,50.74,51.435,2095983.0
2014-10-03,51.52,51.925,51.46,51.66,1577172.0
2014-10-06,51.875,52.26,51.7,51.705,1692574.0
2014-10-07,51.52,52.03,51.325,51.435,1940002.0
2014-10-08,51.585,52.35,51.45,52.29,2760210.0
2014-10-09,52.28,52.415,51.705,52.135,2712702.0
2014-10-10,51.725,52.07,51.37,51.415,2601128.0
2014-10-14,51.16,51.405,50.43,50.865,2682473.0
2014-10-15,50.41,50.665,49.09,49.88,3681014.0
2014-10-16,48.935,50.555,48.58,49.93,3720134.0
2014-10-17,50.505,51.06,50.145,50.885,2721857.0
2014-10-20,51.16,51.315,50.71,51.13,1604697.0
2014-10-21,51.565,51.84,51.13,51.705,1935567.0
2014-10-22,51.88,51.88,51.085,51.3,2742439.0
2014-10-23,51.465,51.79,51.365,51.69,1902182.0
2014-10-24,51.585,51.9,51.435,51.67,1616526.0
2014-10-27,51.53,51.555,51.04,51.535,1674359.0
2014-10-28,51.67,51.905,51.575,51.795,1661157.0
2014-10-29,51.91,51.92,50.835,51.575,1830728.0
2014-10-30,51.62,52.075,51.51,51.885,1653668.0
2014-10-31,52.14,52.57,52.005,52.145,2084527.0
2014-11-03,52.14,52.36,51.93,52.145,1535832.0
2014-11-04,52.23,52.745,52.01,52.35,1873723.0
2014-11-05,52.625,53.175,52.41,52.97,2498987.0
2014-11-06,53.185,53.38,52.655,52.895,1462000.0
2014-11-07,52.8,53.105,52.56,52.845,1142954.0
2014-11-10,52.91,53.215,52.86,53.17,1362545.0
2014-11-11,53.215,53.645,53.17,53.305,1292863.0
2014-11-12,53.19,53.605,53.045,53.605,1996149.0
2014-11-13,53.705,53.83,53.39,53.54,1307286.0
2014-11-14,53.73,53.75,53.355,53.58,1428626.0
2014-11-17,53.47,53.95,53.445,53.595,1767285.0
2014-11-18,53.765,53.855,53.51,53.535,1317948.0
2014-11-19,53.665,54.175,53.38,54.03,2627401.0
2014-11-20,53.945,54.15,53.88,54.12,1270926.0
2014-11-21,54.225,54.235,53.75,53.79,1343589.0
2014-11-24,54.065,54.13,53.455,53.75,1303194.0
2014-11-25,53.81,53.875,53.54,53.655,1420648.0
2014-11-26,53.705,54.035,53.665,53.96,1028966.0
2014-11-27,54.075,54.31,53.965,54.31,805413.0
2014-11-28,54.225,54.665,54.16,54.2,1271809.0
2014-12-01,54.35,54.56,53.57,53.95,2335695.0
2014-12-02,53.58,53.725,52.61,53.065,2818140.0
2014-12-03,53.12,53.53,52.81,53.175,2001978.0
2014-12-04,52.99,53.12,52.07,52.55,3728976.0
2014-12-05,52.55,52.74,51.765,52.4,2644423.0
2014-12-08,52.135,52.26,50.725,52.045,3504767.0
2014-12-09,51.745,52.08,51.24,52.08,2148452.0
2014-12-10,51.78,51.945,50.455,51.235,8837736.0
2014-12-11,50.94,51.855,50.85,51.155,2490926.0
2014-12-12,51.02,51.035,50.12,50.455,2343927.0
2014-12-15,50.62,50.915,49.945,50.565,2856074.0
2014-12-16,50.545,51.91,50.265,51.2,3045667.0
2014-12-17,51.325,52.08,51.025,51.9,2334322.0
2014-12-18,52.14,52.26,51.345,51.66,2913742.0
2014-12-19,51.92,52.345,51.265,51.63,8047457.0
2014-12-22,52.27,52.285,51.605,51.795,1774873.0
2014-12-23,51.895,52.465,51.8,52.295,1677335.0
2014-12-24,52.465,52.63,52.08,52.345,704240.0
2014-12-29,52.46,52.93,52.27,52.675,1339427.0
2014-12-30,52.79,52.94,52.275,52.42,1010984.0
2014-12-31,52.5,52.605,52.015,52.295,1039709.0
2015-01-02,52.335,52.725,52.115,52.595,1289658.0
2015-01-05,52.335,52.57,51.09,51.41,3065509.0
2015-01-06,51.48,51.545,50.575,51.045,2741913.0
2015-01-07,51.435,51.86,50.9,51.065,2310547.0
2015-01-08,51.425,51.535,51.02,51.38,2206225.0
2015-01-09,51.51,51.51,50.315,50.5,2579823.0
2015-01-12,50.305,50.48,49.6,50.06,2571773.0
2015-01-13,50.25,50.695,49.375,49.99,2547809.0
2015-01-14,49.24,49.585,48.835,49.325,3521721.0
2015-01-15,49.305,49.56,48.76,48.96,3004523.0
2015-01-16,48.78,49.59,48.61,49.215,3052512.0
2015-01-19,49.34,49.525,48.915,49.405,873693.0
2015-01-20,49.59,49.59,48.955,49.15,2286146.0
2015-01-21,48.985,50.285,48.905,49.93,3118261.0
2015-01-22,48.935,49.61,48.34,49.175,8233061.0
2015-01-23,49.51,50.4,49.305,49.64,2987585.0
2015-01-26,49.655,49.9,49.385,49.57,2065739.0
2015-01-27,49.365,49.63,48.825,49.445,2710099.0
2015-01-28,49.705,49.745,48.64,48.66,3109775.0
2015-01-29,48.81,48.99,47.8,48.78,3178389.0
2015-01-30,48.29,48.32,47.22,47.22,4465188.0
2015-02-02,47.735,48.235,47.495,47.99,2770762.0
2015-02-03,48.715,49.435,48.515,49.255,3855270.0
2015-02-04,49.265,49.465,48.705,48.79,1992768.0
2015-02-05,49.025,49.825,48.865,49.62,2720853.0
2015-02-06,49.95,50.605,49.78,50.07,3220049.0
2015-02-09,50.285,50.62,49.925,50.285,1691724.0
2015-02-10,50.65,50.695,49.825,50.3,2277151.0
2015-02-11,50.295,50.715,50.115,50.505,1761012.0
2015-02-12,50.745,51.025,50.305,50.96,2415430.0
2015-02-13,51.13,51.395,50.94,51.035,1935225.0
2015-02-17,51.2,51.375,50.88,51.14,1709707.0
2015-02-18,51.135,51.14,50.39,50.545,2101532.0
2015-02-19,50.35,51.09,49.765,50.835,3017326.0
2015-02-20,50.63,50.825,49.735,50.03,2804835.0
2015-02-23,49.7,49.74,48.995,49.45,2394599.0
2015-02-24,49.035,49.735,49.005,49.4,2267785.0
2015-02-25,50.39,51.295,50.09,51.21,4105400.0
2015-02-26,51.34,51.845,51.235,51.385,2442180.0
2015-02-27,51.34,52.095,51.275,51.545,2699754.0
2015-03-02,51.655,51.71,51.175,51.485,1532765.0
2015-03-03,51.605,51.605,50.665,50.71,1995655.0
2015-03-04,50.68,50.88,50.28,50.71,1461452.0
2015-03-05,50.815,51.325,50.64,50.745,1542311.0
2015-03-06,50.845,51.23,50.485,50.785,1956303.0
2015-03-09,50.865,50.925,50.495,50.635,1382959.0
2015-03-10,50.35,50.45,49.41,49.82,2284697.0
2015-03-11,49.89,50.35,49.59,50.01,1475751.0
2015-03-12,50.03,50.525,50.01,50.255,1423107.0
2015-03-13,50.175,50.2,49.43,49.82,1537974.0
2015-03-16,49.88,50.525,49.77,50.22,2422792.0
2015-03-17,49.91,50.225,49.495,50.13,2169562.0
2015-03-18,50.085,50.235,49.615,49.99,2179081.0
2015-03-19,50.18,50.215,49.63,49.785,1812331.0
2015-03-20,50.12,50.39,49.925,50.28,6336728.0
2015-03-23,50.34,50.755,50.335,50.49,1807261.0
2015-03-24,50.44,50.93,50.32,50.695,1822396.0
2015-03-25,50.88,51.11,50.055,50.055,1876841.0
2015-03-26,50.19,50.44,49.72,49.885,1723966.0
2015-03-27,49.97,50.1,49.305,49.425,1675315.0
2015-03-30,49.47,50.05,49.225,49.435,1929130.0
2015-03-31,49.365,50.38,48.955,50.18,3028009.0
2015-04-01,50.315,50.445,49.86,50.19,2346488.0
2015-04-02,50.32,50.815,50.235,50.55,1643218.0
2015-04-06,50.365,51.12,50.235,50.73,1614631.0
2015-04-07,50.965,51.445,50.865,51.215,2039712.0
2015-04-08,51.19,51.715,51.14,51.605,1995717.0
2015-04-09,51.635,52.235,51.605,52.05,2411865.0
2015-04-10,52.175,52.44,51.985,52.395,2070922.0
2015-04-13,52.47,52.78,52.3,52.78,1930041.0
2015-04-14,52.795,53.05,52.68,52.865,3384900.0
2015-04-15,52.985,53.585,52.925,53.48,3799214.0
2015-04-16,53.345,53.665,53.075,53.47,3026107.0
2015-04-17,53.255,53.27,52.925,53.155,2112964.0
2015-04-20,53.315,53.605,53.22,53.49,1997174.0
2015-04-21,53.6,53.67,53.22,53.36,1848603.0
2015-04-22,53.225,53.3,52.63,53.155,1937019.0
2015-04-23,52.935,53.59,52.92,53.46,1726884.0
2015-04-24,53.525,53.69,53.315,53.545,1590512.0
2015-04-27,53.66,53.765,53.4,53.61,1527152.0
2015-04-28,53.585,53.77,53.265,53.76,1266713.0
2015-04-29,53.49,53.805,53.37,53.76,1381795.0
2015-04-30,53.66,53.69,52.96,53.235,2865696.0
2015-05-01,53.365,53.625,53.16,53.32,1041544.0
2015-05-04,53.4,53.59,53.235,53.45,1261871.0
2015-05-05,53.245,53.4,52.59,52.905,1886371.0
2015-05-06,52.885,52.915,52.195,52.555,1774795.0
2015-05-07,52.53,52.555,51.875,52.38,1753987.0
2015-05-08,52.64,52.855,52.45,52.615,1069776.0
2015-05-11,52.79,52.925,52.36,52.61,969176.0
2015-05-12,52.395,52.6,52.23,52.31,1410032.0
2015-05-13,52.295,52.485,51.985,52.125,1295600.0
2015-05-14,52.235,52.49,52.065,52.415,1326543.0
2015-05-15,52.42,52.495,52.15,52.35,865013.0
2015-05-19,52.63,53.39,52.23,53.22,2451174.0
2015-05-20,53.295,53.4,52.74,52.895,1407396.0
2015-05-21,52.92,53.56,52.92,53.405,1704201.0
2015-05-22,53.37,53.485,53.095,53.425,975313.0
2015-05-25,53.315,53.48,53.225,53.365,416621.0
2015-05-26,53.36,53.42,52.47,52.875,1818477.0
2015-05-27,53.035,53.5,52.77,53.12,1799552.0
2015-05-28,53.44,53.725,52.54,53.195,2260568.0
2015-05-29,53.14,53.28,52.35,52.54,1644486.0
2015-06-01,52.66,52.73,52.035,52.38,1251665.0
2015-06-02,52.33,52.82,52.17,52.58,1107494.0
2015-06-03,52.69,53.465,52.575,53.34,2061698.0
2015-06-04,53.045,53.48,52.76,53.16,1821701.0
2015-06-05,53.015,53.385,52.74,52.88,1370264.0
2015-06-08,52.78,52.845,52.005,52.25,1886257.0
2015-06-09,52.33,52.37,51.565,51.78,3043140.0
2015-06-10,52.065,52.38,51.81,52.005,2287807.0
2015-06-11,52.195,52.35,51.6,51.93,1150629.0
2015-06-12,51.825,51.965,51.445,51.965,1530868.0
2015-06-15,51.665,52.075,51.47,51.99,1376561.0
2015-06-16,51.965,52.175,51.705,52.175,1059224.0
2015-06-17,52.19,52.31,51.62,51.865,1663114.0
2015-06-18,51.83,51.855,51.44,51.73,1134248.0
2015-06-19,50.795,51.46,50.68,51.045,9166025.0
2015-06-22,51.135,51.81,51.095,51.43,1315635.0
2015-06-23,51.66,52.025,51.545,51.79,1786728.0
2015-06-24,51.765,52.215,51.58,51.905,1521732.0
2015-06-25,52.035,52.32,51.8,51.925,1139876.0
2015-06-26,51.995,52.155,51.845,52.005,1076730.0
2015-06-29,51.39,51.545,50.7,50.815,2198911.0
2015-06-30,50.98,51.285,50.72,50.755,1822986.0
2015-07-02,50.795,50.955,50.35,50.64,1426561.0
2015-07-03,50.675,51.0,50.6,50.975,501792.0
2015-07-06,50.42,51.165,50.37,50.75,1346005.0
2015-07-07,50.825,50.835,50.075,50.8,2201450.0
2015-07-08,50.49,50.57,50.135,50.235,1593207.0
2015-07-09,50.58,50.86,50.07,50.155,2014513.0
2015-07-10,50.575,50.9,50.575,50.885,1481690.0
2015-07-13,51.485,51.51,51.08,51.115,1954286.0
2015-07-14,51.14,51.145,50.58,51.1,1596009.0
2015-07-15,51.22,51.485,50.945,51.33,2372438.0
2015-07-16,51.565,52.13,51.49,51.77,2946179.0
2015-07-17,51.895,51.935,51.2,51.365,1694496.0
2015-07-20,51.48,51.545,50.895,51.275,1734179.0
2015-07-21,51.26,51.295,50.715,50.915,1379862.0
2015-07-22,50.91,50.99,50.365,50.82,2031049.0
2015-07-23,50.785,50.84,50.275,50.7,3280108.0
2015-07-24,50.585,50.615,49.875,50.07,2263221.0
2015-07-27,49.72,49.755,49.13,49.35,1996386.0
2015-07-28,49.48,49.685,48.99,49.42,2149950.0
2015-07-29,49.605,50.78,49.47,50.78,2306658.0
2015-07-30,50.815,51.01,50.29,50.85,1543091.0
2015-07-31,50.95,51.48,50.815,51.19,1630933.0
2015-08-04,51.07,51.58,50.85,51.34,1625320.0
2015-08-05,51.52,51.89,51.36,51.82,1700853.0
2015-08-06,51.875,52.05,51.44,51.725,2624073.0
2015-08-07,51.765,52.035,51.035,51.235,2843221.0
2015-08-10,51.41,52.09,51.35,51.875,1835736.0
2015-08-11,51.66,51.685,50.99,51.425,1744798.0
2015-08-12,51.085,51.15,50.29,50.91,2298175.0
2015-08-13,50.975,51.07,50.445,50.605,1415731.0
2015-08-14,50.62,51.075,50.59,50.995,1056731.0
2015-08-17,50.68,50.755,50.135,50.635,1709363.0
2015-08-18,50.51,50.82,50.175,50.745,1355354.0
2015-08-19,50.53,51.215,50.265,50.855,2721183.0
2015-08-20,50.44,50.445,49.7,49.725,2763589.0
2015-08-21,49.265,49.705,48.8,48.865,3017037.0
2015-08-24,45.76,48.66,45.68,47.465,5185885.0
2015-08-25,48.95,49.53,48.43,48.57,3563705.0
2015-08-26,49.54,49.6,47.415,48.395,5937504.0
2015-08-27,49.04,50.25,48.57,49.665,4106547.0
2015-08-28,49.585,49.64,48.88,49.47,3030445.0
2015-08-31,49.43,49.5,48.305,49.23,2620480.0
2015-09-01,48.31,48.425,47.59,47.88,2751924.0
2015-09-02,48.13,48.445,47.7,47.88,1939735.0
2015-09-03,48.09,48.43,47.88,48.295,2092722.0
2015-09-04,47.785,47.865,47.325,47.58,2003912.0
2015-09-08,48.195,48.605,47.95,48.605,2388469.0
2015-09-09,49.05,49.28,48.56,48.61,2312500.0
2015-09-10,48.315,48.95,48.14,48.57,2141244.0
2015-09-11,48.6,48.655,48.25,48.6,1431315.0
2015-09-14,48.655,48.89,48.5,48.735,1746738.0
2015-09-15,48.88,49.19,48.765,49.135,2034826.0
2015-09-16,49.265,50.035,49.135,50.0,2427481.0
2015-09-17,50.015,50.145,49.545,49.655,2236353.0
2015-09-18,49.05,49.15,48.565,48.605,8598676.0
2015-09-21,48.92,49.205,48.74,49.075,2411161.0
2015-09-22,48.365,48.585,47.98,48.25,1836316.0
2015-09-23,48.375,48.48,47.815,48.155,1410689.0
2015-09-24,47.825,48.215,47.63,47.895,2215217.0
2015-09-25,48.265,48.705,48.19,48.27,1859380.0
2015-09-28,48.165,48.27,47.675,47.695,2108883.0
2015-09-29,47.845,48.33,47.57,48.33,2133244.0
2015-09-30,49.0,49.53,48.8,49.53,2901343.0
2015-10-01,49.66,49.68,48.92,49.385,2192389.0
2015-10-02,48.785,48.8,47.415,48.31,4797383.0
2015-10-05,48.665,49.21,48.5,48.685,3170020.0
2015-10-06,48.955,49.385,48.7,49.15,2179532.0
2015-10-07,49.5,49.845,49.315,49.72,2668072.0
2015-10-08,49.725,50.09,49.58,49.94,2031869.0
2015-10-09,50.075,50.21,49.45,49.605,1954994.0
2015-10-13,49.6,49.755,49.23,49.52,2067448.0
2015-10-14,49.54,49.87,49.095,49.355,2027136.0
2015-10-15,49.6,49.775,49.275,49.285,2084763.0
2015-10-16,49.52,49.915,49.33,49.685,2003869.0
2015-10-19,49.59,49.88,49.31,49.37,2115298.0
2015-10-20,49.53,49.955,49.27,49.935,1545694.0
2015-10-21,50.13,50.495,50.05,50.05,2615860.0
2015-10-22,50.135,50.8,50.135,50.47,2620161.0
2015-10-23,50.715,51.085,50.57,50.78,2188855.0
2015-10-26,50.94,51.085,50.66,50.835,1758092.0
2015-10-27,50.725,51.345,50.61,51.175,2455352.0
2015-10-28,51.22,51.685,51.12,51.53,2834868.0
2015-10-29,51.39,51.98,51.055,51.885,3773200.0
2015-10-30,51.39,51.4,50.105,50.725,5909369.0
2015-11-02,50.74,50.865,50.24,50.63,2079246.0
2015-11-03,51.23,51.485,50.96,51.39,3334876.0
2015-11-04,51.485,51.75,51.39,51.46,2389410.0
2015-11-05,51.71,52.225,51.63,51.92,2514835.0
2015-11-06,52.1,52.36,51.65,52.005,2280169.0
2015-11-09,52.235,52.265,51.23,51.6,1844241.0
2015-11-10,51.325,51.645,51.035,51.595,1557350.0
2015-11-11,51.73,51.73,51.365,51.55,1125724.0
2015-11-12,51.36,51.39,50.735,50.855,1896166.0
2015-11-13,50.655,50.815,49.99,50.165,1963145.0
2015-11-16,50.205,51.035,50.02,51.035,1511273.0
2015-11-17,51.16,51.5,50.855,51.215,1384935.0
2015-11-18,51.345,51.455,51.17,51.22,1485936.0
2015-11-19,51.37,51.96,51.17,51.67,2342489.0
2015-11-20,51.885,51.96,51.515,51.61,1463721.0
2015-11-23,51.46,51.73,51.19,51.215,1829377.0
2015-11-24,51.055,51.35,50.855,51.06,1652510.0
2015-11-25,51.155,51.295,50.96,51.04,1548887.0
2015-11-26,51.0,51.155,50.885,51.065,718020.0
2015-11-27,51.02,51.18,50.775,51.055,1101509.0
2015-11-30,51.085,51.655,51.065,51.615,1875190.0
2015-12-01,51.765,52.315,51.56,52.16,2271273.0
2015-12-02,52.68,52.695,51.865,52.15,2722492.0
2015-12-03,52.375,52.49,51.5,51.805,2135037.0
2015-12-04,51.825,52.16,51.39,51.96,1914877.0
2015-12-07,51.77,51.895,50.755,51.16,3008868.0
2015-12-08,50.55,50.885,50.085,50.41,2764996.0
2015-12-09,50.205,51.155,50.205,50.58,2388126.0
2015-12-10,50.455,50.98,50.305,50.305,2066097.0
2015-12-11,50.105,50.11,49.425,49.52,2618592.0
2015-12-14,49.555,49.75,48.8,49.155,2674618.0
2015-12-15,49.39,49.99,49.315,49.965,2022190.0
2015-12-16,50.205,50.985,50.085,50.915,2474011.0
2015-12-17,51.04,51.42,50.515,50.845,2313358.0
2015-12-18,50.545,50.815,50.285,50.375,4671539.0
2015-12-21,50.645,50.98,50.23,50.58,1590673.0
2015-12-22,50.545,50.715,49.87,50.47,1591308.0
2015-12-23,50.685,50.885,50.4,50.885,1229152.0
2015-12-24,50.87,51.385,50.775,51.315,824679.0
2015-12-29,51.29,51.625,51.21,51.475,1090763.0
2015-12-30,51.44,51.48,51.01,51.285,1135967.0
2015-12-31,50.91,51.105,50.25,50.305,1795012.0
2016-01-04,49.71,49.71,48.88,49.555,2190819.0
2016-01-05,49.67,49.92,49.09,49.405,2063424.0
2016-01-06,49.02,49.23,48.49,48.555,2691883.0
2016-01-07,47.83,48.155,47.625,47.66,3517100.0
2016-01-08,48.17,50.53,47.45,47.54,2547211.0
2016-01-11,47.71,47.81,47.395,47.77,2073788.0
2016-01-12,48.09,48.46,47.52,48.115,2438929.0
2016-01-13,48.375,48.51,46.855,46.915,3112275.0
2016-01-14,47.015,47.32,46.135,47.2,5207904.0
2016-01-15,46.18,46.23,45.165,45.49,4799725.0
2016-01-18,45.125,45.85,45.125,45.37,1513762.0
2016-01-19,45.985,46.33,45.525,45.745,4617281.0
2016-01-20,45.21,45.285,44.065,44.52,5522395.0
2016-01-21,44.825,45.52,44.515,45.34,3739190.0
2016-01-22,46.345,47.605,46.025,47.605,4974999.0
2016-01-25,47.46,47.46,45.96,46.02,2737796.0
2016-01-26,46.28,46.725,45.89,46.425,3274062.0
2016-01-27,46.475,47.525,46.355,47.12,2943320.0
2016-01-28,47.715,48.78,47.24,48.78,3647872.0
2016-01-29,49.05,49.81,48.21,49.81,3006203.0
2016-02-01,49.225,49.225,48.63,48.93,1977006.0
2016-02-02,48.155,48.315,47.68,48.115,2791075.0
2016-02-03,48.34,48.455,47.35,48.155,2769204.0
2016-02-04,48.12,48.945,48.065,48.74,2830534.0
2016-02-05,48.565,48.97,48.4,48.84,2125951.0
2016-02-08,48.305,48.47,47.325,47.57,3848728.0
2016-02-09,46.83,47.03,45.78,46.44,4491577.0
2016-02-10,46.86,47.295,45.315,45.445,2977208.0
2016-02-11,44.83,44.93,44.295,44.625,4570704.0
2016-02-12,45.425,46.72,45.315,46.67,2782069.0
2016-02-16,47.43,47.715,46.66,47.655,3035972.0
2016-02-17,48.025,48.765,47.81,48.71,3069135.0
2016-02-18,48.95,49.02,48.295,48.745,2340262.0
2016-02-19,48.15,49.025,47.835,48.94,3086056.0
2016-02-22,49.345,49.425,48.3,48.395,2537851.0
2016-02-23,48.65,49.08,47.67,47.805,2994003.0
2016-02-24,46.825,46.825,45.005,46.555,6272275.0
2016-02-25,46.685,46.72,46.24,46.535,2747205.0
2016-02-26,47.01,47.32,46.59,46.885,1983142.0
2016-02-29,47.105,47.535,46.865,47.42,2046519.0
2016-03-01,47.88,48.48,47.82,48.155,2807897.0
2016-03-02,47.99,48.435,47.415,48.15,2781414.0
2016-03-03,48.375,48.635,48.095,48.575,2463703.0
2016-03-04,48.71,49.135,48.4,49.005,2913366.0
2016-03-07,48.795,49.63,48.74,49.585,2487042.0
2016-03-08,49.335,49.915,49.28,49.915,2856313.0
2016-03-09,50.065,50.6,49.98,50.265,2866142.0
2016-03-10,50.62,50.82,49.955,50.285,2571046.0
2016-03-11,50.77,51.01,50.375,50.975,2813570.0
2016-03-14,50.78,51.24,50.68,50.975,1929194.0
2016-03-15,50.735,51.225,50.655,51.215,2043438.0
2016-03-16,51.23,51.565,50.73,51.23,2265545.0
2016-03-17,51.39,52.35,51.245,52.08,3387011.0
2016-03-18,52.08,52.135,51.5,51.645,5548741.0
2016-03-21,51.7,52.07,51.465,51.71,1477482.0
2016-03-22,51.415,51.73,51.25,51.35,1723408.0
2016-03-23,51.32,51.615,51.065,51.45,1464214.0
2016-03-24,50.97,51.005,50.505,50.785,2357098.0
2016-03-28,50.875,51.37,50.67,51.32,1134083.0
2016-03-29,51.08,51.39,50.6,51.34,2162177.0
2016-03-30,51.49,52.0,51.395,51.795,1983800.0
2016-03-31,51.665,52.015,51.305,51.375,1931195.0
2016-04-01,51.135,51.565,50.655,51.56,2232530.0
2016-04-04,51.665,51.69,51.185,51.325,1764225.0
2016-04-05,50.88,51.04,50.755,50.88,1940025.0
2016-04-06,50.895,50.99,50.325,50.755,2956437.0
2016-04-07,50.44,50.92,50.24,50.54,2241626.0
2016-04-08,50.805,51.48,50.805,51.36,2425076.0
2016-04-11,51.34,51.905,51.335,51.43,2154178.0
2016-04-12,51.615,52.4,51.48,52.0,2825744.0
2016-04-13,52.475,52.92,52.28,52.705,3017791.0
2016-04-14,52.865,53.485,52.79,53.135,2228523.0
2016-04-15,53.065,53.3,52.94,53.235,1864400.0
2016-04-18,53.07,53.46,52.975,53.395,2646951.0
2016-04-19,53.51,53.835,53.44,53.785,2197960.0
2016-04-20,53.895,54.19,53.755,54.045,2602875.0
2016-04-21,54.005,54.04,53.545,53.77,2573656.0
2016-04-22,53.75,54.08,53.415,53.815,1580562.0
2016-04-25,53.625,53.845,53.34,53.615,1402795.0
2016-04-26,53.655,54.225,53.655,53.975,1919992.0
2016-04-27,53.97,54.245,53.935,54.08,1610110.0
2016-04-28,53.76,54.235,53.51,53.955,1940903.0
2016-04-29,53.76,54.44,53.75,54.055,2140938.0
2016-05-02,54.11,54.19,53.615,53.905,1153859.0
2016-05-03,53.42,53.485,52.58,52.865,2744361.0
2016-05-04,52.65,52.865,51.965,52.5,2374289.0
2016-05-05,52.685,52.685,52.075,52.5,1542689.0
2016-05-06,52.31,53.005,52.105,52.785,1787307.0
2016-05-09,52.665,52.825,52.29,52.455,1661789.0
2016-05-10,52.65,53.35,52.64,53.145,1949676.0
2016-05-11,53.07,53.385,52.805,53.15,2009628.0
2016-05-12,53.38,53.485,52.7,53.395,1935810.0
2016-05-13,53.33,53.685,53.07,53.29,1441585.0
2016-05-16,53.195,53.78,53.18,53.42,1394323.0
2016-05-17,53.42,53.61,53.11,53.305,1796252.0
2016-05-18,53.195,54.225,53.18,54.22,3301933.0
2016-05-19,54.095,54.145,53.45,53.81,2195398.0
2016-05-20,54.025,54.225,53.92,54.005,1853326.0
2016-05-24,54.155,54.755,54.15,54.47,2321263.0
2016-05-25,54.645,55.28,54.58,54.975,2522248.0
2016-05-26,55.35,55.83,55.135,55.495,3753901.0
2016-05-27,55.425,55.965,55.38,55.875,2463749.0
2016-05-30,56.015,56.17,55.635,55.765,810800.0
2016-05-31,55.8,56.07,54.685,54.685,3327646.0
2016-06-01,54.345,54.97,53.965,54.87,2054092.0
2016-06-02,54.8,55.31,54.61,55.23,2233960.0
2016-06-03,55.075,55.175,54.56,54.98,2039168.0
2016-06-06,55.01,55.39,54.95,55.03,1529049.0
2016-06-07,55.29,55.525,55.155,55.46,2770985.0
2016-06-08,55.6,55.765,55.12,55.355,2060795.0
2016-06-09,55.04,55.115,54.62,55.04,1650308.0
2016-06-10,54.495,54.76,54.245,54.505,2037269.0
2016-06-13,54.145,54.585,54.145,54.455,1523836.0
2016-06-14,54.295,54.31,53.38,53.49,2888989.0
2016-06-15,53.655,53.795,53.415,53.42,2149628.0
2016-06-16,53.17,53.74,52.805,53.635,2333589.0
2016-06-17,53.705,54.12,53.58,53.83,7774709.0
2016-06-20,54.455,54.725,54.115,54.115,2059666.0
2016-06-21,54.38,54.765,54.185,54.54,1451317.0
2016-06-22,54.58,54.94,54.415,54.435,1369347.0
2016-06-23,54.9,55.31,54.825,55.28,2057093.0
2016-06-24,53.415,54.295,53.145,53.56,4536406.0
2016-06-27,53.035,53.04,51.77,52.165,4199011.0
2016-06-28,52.93,53.17,52.555,52.985,2506668.0
2016-06-29,53.4,53.69,53.08,53.345,2731978.0
2016-06-30,53.49,53.5,52.77,52.955,2850552.0
2016-07-04,53.325,53.635,53.205,53.545,1024953.0
2016-07-05,53.395,53.6,53.11,53.365,2173022.0
2016-07-06,53.2,53.235,52.605,53.145,3060321.0
2016-07-07,53.255,53.36,52.965,53.225,1635245.0
2016-07-08,53.415,54.11,53.41,53.655,2548350.0
2016-07-11,54.075,54.49,54.075,54.185,2210649.0
2016-07-12,54.525,54.925,54.42,54.86,2458746.0
2016-07-13,54.975,55.13,54.685,54.99,2059951.0
2016-07-14,55.185,55.605,55.185,55.37,1959433.0
2016-07-15,55.56,55.63,55.47,55.565,1315569.0
2016-07-18,55.72,55.855,55.495,55.505,1717898.0
2016-07-19,55.57,55.64,55.28,55.455,1280866.0
2016-07-20,55.685,56.085,55.615,55.995,1778130.0
2016-07-21,55.985,56.075,55.73,55.76,1516393.0
2016-07-22,55.885,56.055,55.64,55.78,1217189.0
2016-07-25,55.75,56.03,55.745,55.97,1111545.0
2016-07-26,55.905,56.545,55.85,56.35,1934572.0
2016-07-27,56.305,56.41,55.515,55.66,1708624.0
2016-07-28,55.715,56.045,55.31,55.9,1305383.0
2016-07-29,55.675,55.99,55.505,55.775,1124698.0
2016-08-02,55.425,55.55,54.99,55.11,1646799.0
2016-08-03,55.22,55.4,55.08,55.215,895463.0
2016-08-04,55.275,55.46,54.825,55.22,1335679.0
2016-08-05,55.5,55.765,55.4,55.68,1440848.0
2016-08-08,55.815,56.025,55.725,55.97,1323116.0
2016-08-09,56.005,56.37,55.99,56.215,1232177.0
2016-08-10,56.235,56.385,56.11,56.23,1147968.0
2016-08-11,56.27,56.5,56.27,56.375,1399514.0
2016-08-12,56.185,56.305,55.88,56.165,1125730.0
2016-08-15,56.28,56.305,56.07,56.175,612965.0
2016-08-16,56.13,56.21,55.93,56.02,1168185.0
2016-08-17,56.035,56.32,55.935,56.3,1129699.0
2016-08-18,56.21,56.23,55.975,56.16,1241281.0
2016-08-19,56.22,56.735,56.11,56.735,1991783.0
2016-08-22,56.565,56.81,56.355,56.81,1446811.0
2016-08-23,57.035,57.635,57.03,57.625,2835615.0
2016-08-24,58.165,58.165,57.145,57.365,2407804.0
2016-08-25,57.3,57.37,56.83,57.02,2579570.0
2016-08-26,56.935,57.425,56.875,57.14,1680738.0
2016-08-29,57.26,57.495,57.155,57.285,1372187.0
2016-08-30,57.4,57.46,57.125,57.315,2270502.0
2016-08-31,57.195,57.405,56.77,57.135,2165596.0
2016-09-01,57.03,57.265,56.865,57.085,2023838.0
2016-09-02,57.25,57.455,57.075,57.11,1706356.0
2016-09-06,57.26,57.265,56.78,57.18,1793777.0
2016-09-07,57.18,57.18,56.71,57.03,1347006.0
2016-09-08,56.915,57.03,56.67,56.805,1274571.0
2016-09-09,56.65,56.74,56.125,56.565,2048719.0
2016-09-12,56.335,56.63,56.14,56.55,1744756.0
2016-09-13,56.195,56.325,55.885,56.185,2394949.0
2016-09-14,56.045,56.41,55.965,56.14,1406866.0
2016-09-15,56.18,57.105,56.175,57.015,1687796.0
2016-09-16,56.895,56.925,56.375,56.595,3683115.0
2016-09-19,56.76,57.0,56.425,56.595,1085875.0
2016-09-20,56.82,57.02,56.57,56.805,1338971.0
2016-09-21,56.985,57.18,56.855,57.18,1733213.0
2016-09-22,57.355,57.58,57.32,57.38,1571247.0
2016-09-23,57.25,57.37,56.91,57.04,1146317.0
2016-09-26,56.775,56.83,56.53,56.685,981666.0
2016-09-27,56.565,56.83,56.305,56.585,1169824.0
2016-09-28,56.77,57.135,56.755,57.085,1151365.0
2016-09-29,57.04,57.32,56.665,56.925,1603009.0
2016-09-30,57.14,57.31,56.945,56.945,1288656.0
2016-10-03,56.98,56.995,56.55,56.725,1169017.0
2016-10-04,56.82,57.07,56.605,56.865,1661203.0
2016-10-05,56.965,57.3,56.89,57.195,1176514.0
2016-10-06,57.155,57.61,57.145,57.545,2956397.0
2016-10-07,57.415,57.575,57.145,57.39,1748666.0
2016-10-11,57.435,57.615,57.215,57.485,1526078.0
2016-10-12,57.47,57.67,57.33,57.54,1372786.0
2016-10-13,57.35,57.995,57.16,57.89,2152003.0
2016-10-14,58.14,58.36,57.77,57.89,2561086.0
2016-10-17,57.885,58.24,57.815,58.01,1182020.0
2016-10-18,58.33,58.655,58.225,58.535,2170272.0
2016-10-19,58.655,58.815,58.455,58.635,1701251.0
2016-10-20,58.715,58.925,58.655,58.815,1709165.0
2016-10-21,58.79,59.355,58.74,59.215,2225624.0
2016-10-24,59.205,59.435,59.165,59.3,1467599.0
2016-10-25,59.285,59.305,58.895,59.08,1404334.0
2016-10-26,58.755,59.435,58.755,59.2,1484582.0
2016-10-27,59.205,59.41,59.13,59.27,1482680.0
2016-10-28,59.13,59.44,59.115,59.25,1738344.0
2016-10-31,59.2,59.51,59.135,59.305,1509397.0
2016-11-01,59.3,59.305,58.585,58.895,1896357.0
2016-11-02,58.535,58.775,58.365,58.445,1413168.0
2016-11-03,58.555,58.795,58.385,58.55,1414826.0
2016-11-04,58.395,58.455,57.905,58.075,1755645.0
2016-11-07,58.49,59.005,58.455,58.795,1473332.0
2016-11-08,58.74,59.235,58.67,59.1,1353837.0
2016-11-09,58.72,59.93,58.62,59.69,2682699.0
2016-11-10,60.005,60.87,59.81,60.705,3337207.0
2016-11-11,60.565,60.925,60.275,60.85,2166313.0
2016-11-14,60.92,61.445,60.66,61.31,2307785.0
2016-11-15,61.365,61.385,60.77,60.875,1966812.0
2016-11-16,60.685,61.045,60.54,60.885,1336541.0
2016-11-17,60.94,61.615,60.79,61.45,2015526.0
2016-11-18,61.45,61.855,61.41,61.76,2758793.0
2016-11-21,61.925,63.17,61.855,62.95,3054668.0
2016-11-22,63.285,63.695,62.755,63.165,2686725.0
2016-11-23,62.995,63.675,62.985,63.575,1633454.0
2016-11-24,63.49,63.685,63.37,63.445,580960.0
2016-11-25,63.515,63.695,63.135,63.505,1020991.0
2016-11-28,63.51,63.625,63.005,63.175,1583892.0
2016-11-29,63.385,63.805,63.34,63.78,1687370.0
2016-11-30,62.985,62.985,61.6,61.625,5199972.0
2016-12-01,61.685,62.235,61.45,61.785,3079767.0
2016-12-02,61.785,62.23,61.675,62.085,1592599.0
2016-12-05,62.32,62.535,62.2,62.22,1681681.0
2016-12-06,62.69,62.695,62.25,62.295,1753385.0
2016-12-07,62.295,62.555,62.065,62.51,2556756.0
2016-12-08,62.575,63.7,62.51,63.29,2777241.0
2016-12-09,63.55,64.055,63.385,63.905,2157752.0
2016-12-12,63.735,64.02,63.645,63.905,1721624.0
2016-12-13,63.94,64.735,63.94,64.545,2135440.0
2016-12-14,64.385,64.53,63.92,64.17,1732404.0
2016-12-15,64.19,64.96,64.175,64.75,2146338.0
2016-12-16,65.03,65.075,64.71,64.85,8801751.0
2016-12-19,65.03,65.15,64.805,64.96,1354059.0
2016-12-20,65.245,65.315,64.96,65.075,1524440.0
2016-12-21,65.11,65.21,64.905,65.08,823645.0
2016-12-22,65.055,65.2,64.785,65.125,1268408.0
2016-12-23,65.125,65.14,64.885,64.885,807954.0
2016-12-28,65.1,65.25,64.705,64.97,980920.0
2016-12-29,65.005,65.08,64.315,64.69,1026427.0
2016-12-30,64.755,64.87,64.26,64.31,1009276.0
2017-01-03,64.665,65.055,64.48,64.755,1434715.0
2017-01-04,64.775,65.845,64.72,65.705,2581954.0
2017-01-05,65.815,66.2,65.535,65.69,1969329.0
2017-01-06,65.825,65.825,65.415,65.62,1177303.0
2017-01-09,65.43,65.62,65.125,65.475,1409424.0
2017-01-10,65.705,65.935,65.465,65.795,1603069.0
2017-01-11,65.9,66.525,65.745,66.445,1979013.0
2017-01-12,66.235,66.46,65.825,66.35,1971360.0
2017-01-13,66.56,67.17,66.445,66.88,1893683.0
2017-01-16,66.88,67.065,66.47,66.715,1036041.0
2017-01-17,66.595,66.61,66.12,66.23,1607969.0
2017-01-18,66.3,66.36,65.685,66.02,1773054.0
2017-01-19,66.03,66.24,65.89,66.015,1556488.0
2017-01-20,66.0,66.725,66.0,66.645,1840963.0
2017-01-23,66.565,66.725,66.31,66.59,1720088.0
2017-01-24,66.41,66.815,66.065,66.675,2244734.0
2017-01-25,66.94,67.33,66.875,67.11,2386967.0
2017-01-26,67.225,67.46,67.005,67.375,1376282.0
2017-01-27,67.395,67.525,67.165,67.45,937230.0
2017-01-30,67.33,67.415,66.83,67.16,1520700.0
2017-01-31,66.795,67.125,66.285,66.805,2025538.0
2017-02-01,67.13,67.21,66.63,66.895,1545555.0
2017-02-02,66.795,67.045,66.58,66.945,1662530.0
2017-02-03,67.115,67.7,67.065,67.545,1983414.0
2017-02-06,67.545,68.165,67.175,67.595,1870453.0
2017-02-07,67.74,68.175,67.74,68.03,1467451.0
2017-02-08,67.875,68.23,67.48,68.13,1553847.0
2017-02-09,68.19,68.995,68.01,68.665,1675964.0
2017-02-10,68.895,69.295,68.73,69.145,1528588.0
2017-02-13,69.545,69.78,69.325,69.345,1668130.0
2017-02-14,69.345,69.76,68.98,69.585,1558372.0
2017-02-15,69.825,70.5,69.55,70.35,2209519.0
2017-02-16,70.26,70.635,70.2,70.46,2428841.0
2017-02-17,70.46,70.815,70.165,70.75,1984646.0
2017-02-21,71.235,71.33,70.525,70.7,2479858.0
2017-02-22,70.685,70.81,70.345,70.345,2512052.0
2017-02-23,70.4,70.8,70.03,70.16,2581637.0
2017-02-24,70.435,70.445,68.695,68.98,3575480.0
2017-02-27,69.08,69.86,69.025,69.06,3759785.0
2017-02-28,69.295,69.895,68.89,68.89,2860873.0
2017-03-01,69.975,70.01,69.215,69.635,3100530.0
2017-03-02,69.895,70.115,69.545,69.93,2419854.0
2017-03-03,69.885,70.325,69.745,70.18,2044107.0
2017-03-06,69.975,70.815,69.615,70.78,2365729.0
2017-03-07,70.635,70.965,70.41,70.5,1928547.0
2017-03-08,70.76,70.925,70.135,70.225,1532884.0
2017-03-09,70.35,70.545,69.9,70.195,1508517.0
2017-03-10,70.41,70.615,69.195,69.73,2477618.0
2017-03-13,69.335,70.035,69.335,69.575,2088664.0
2017-03-14,69.285,69.74,69.285,69.45,2539345.0
2017-03-15,69.51,69.665,68.895,69.015,2812936.0
2017-03-16,68.63,69.925,68.625,69.48,2233210.0
2017-03-17,69.23,69.55,69.09,69.09,8284227.0
2017-03-20,68.915,69.28,68.495,68.75,2100377.0
2017-03-21,68.73,69.425,67.98,68.14,3202903.0
2017-03-22,67.615,68.3,67.33,67.98,2390122.0
2017-03-23,68.095,69.26,68.09,69.0,2147034.0
2017-03-24,69.26,69.545,68.64,68.94,2023964.0
2017-03-27,68.4,69.435,68.195,69.11,2599223.0
2017-03-28,69.26,70.145,69.13,69.845,2025962.0
2017-03-29,70.01,70.335,69.71,70.11,2216956.0
2017-03-30,70.2,70.48,69.515,69.88,2008673.0
2017-03-31,69.88,69.885,69.18,69.18,1546845.0
2017-04-03,69.25,69.46,68.33,69.11,2802558.0
2017-04-04,68.665,69.475,68.65,69.175,1947349.0
2017-04-05,69.43,69.81,69.18,69.285,2055312.0
2017-04-06,69.5,70.16,69.33,69.835,2048276.0
2017-04-07,69.85,69.86,69.215,69.485,1538098.0
2017-04-10,69.485,69.615,69.16,69.385,1471317.0
2017-04-11,69.26,69.38,68.665,69.145,1423575.0
2017-04-12,68.94,68.975,68.465,68.59,1725090.0
2017-04-13,68.545,68.55,67.53,67.565,2368161.0
2017-04-17,67.73,68.58,67.65,68.49,1997878.0
2017-04-18,68.46,68.465,67.63,68.14,1828569.0
2017-04-19,68.445,68.51,67.84,67.96,1787036.0
2017-04-20,68.07,68.545,67.905,68.39,1855832.0
2017-04-21,68.38,68.555,68.09,68.13,1432952.0
2017-04-24,68.705,69.505,68.705,69.225,2584466.0
2017-04-25,69.525,70.34,69.47,69.915,2496604.0
2017-04-26,69.885,70.11,68.61,68.79,2885263.0
2017-04-27,68.655,68.67,67.09,67.485,4201003.0
2017-04-28,67.48,67.91,67.15,67.35,1811824.0
2017-05-01,67.5,67.695,67.12,67.215,1711242.0
2017-05-02,67.075,67.53,66.66,66.765,2634321.0
2017-05-03,66.68,66.955,66.305,66.865,1418930.0
2017-05-04,66.905,67.385,66.53,66.83,1734618.0
2017-05-05,67.175,67.845,66.73,67.545,1879449.0
2017-05-08,67.76,68.105,67.56,67.86,2754394.0
2017-05-09,68.05,68.09,66.905,66.97,1890885.0
2017-05-10,66.975,67.465,66.84,67.25,1589868.0
2017-05-11,66.84,67.165,66.595,66.83,2060737.0
2017-05-12,66.725,66.895,66.12,66.635,1137467.0
2017-05-15,66.62,67.72,66.62,67.46,1816275.0
2017-05-16,67.495,68.005,66.93,67.035,1679224.0
2017-05-17,66.56,66.565,65.64,65.895,2700044.0
2017-05-18,65.86,67.15,65.36,66.595,3392248.0
2017-05-19,66.765,67.205,66.7,67.025,1554143.0
2017-05-23,67.41,67.66,67.215,67.395,1766167.0
2017-05-24,67.265,67.37,66.585,67.01,1419103.0
2017-05-25,67.92,68.345,67.295,67.545,2617548.0
2017-05-26,67.79,67.835,67.23,67.675,1154871.0
2017-05-29,67.725,69.36,67.695,68.07,672318.0
2017-05-30,67.885,68.115,67.17,67.4,1478472.0
2017-05-31,67.71,67.785,66.825,67.28,1764340.0
2017-06-01,67.32,67.805,67.085,67.59,1413004.0
2017-06-02,67.54,67.705,67.255,67.56,1228767.0
2017-06-05,67.3,67.695,66.995,67.42,1080472.0
2017-06-06,67.005,67.22,66.76,66.875,1570636.0
2017-06-07,66.79,67.345,66.66,67.085,1410876.0
2017-06-08,67.12,67.775,66.955,67.71,1767638.0
2017-06-09,67.565,68.85,67.565,68.655,2642871.0
2017-06-12,68.555,69.315,67.625,67.92,1989720.0
2017-06-13,68.1,68.13,67.485,67.655,1877251.0
2017-06-14,67.625,67.645,66.985,67.27,2041958.0
2017-06-15,66.955,67.615,66.74,67.465,2070196.0
2017-06-16,67.27,67.71,66.985,67.41,6712771.0
2017-06-19,67.73,68.23,67.645,67.95,1489806.0
2017-06-20,67.73,67.985,67.465,67.56,1440357.0
2017-06-21,67.695,67.72,67.075,67.215,2320799.0
2017-06-22,67.23,68.04,67.23,67.745,1778430.0
2017-06-23,67.775,68.33,67.515,67.82,1726758.0
2017-06-26,68.09,68.495,67.415,67.725,1390170.0
2017-06-27,67.68,68.02,67.46,67.805,1636638.0
2017-06-28,68.04,68.69,67.875,68.495,2100480.0
2017-06-29,69.06,69.21,67.755,68.235,2729135.0
2017-06-30,68.315,68.44,67.425,67.845,2125684.0
2017-07-04,68.23,68.235,67.465,67.86,1048479.0
2017-07-05,68.035,68.645,67.53,68.425,1954272.0
2017-07-06,68.145,68.805,68.09,68.545,1616209.0
2017-07-07,68.625,68.85,68.055,68.515,1567983.0
2017-07-10,68.56,68.66,68.13,68.38,1426716.0
2017-07-11,68.35,68.48,68.005,68.465,1469516.0
2017-07-12,68.595,69.05,68.315,68.38,1906934.0
2017-07-13,68.455,68.685,68.33,68.525,1395152.0
2017-07-14,68.425,68.76,68.27,68.635,1177799.0
2017-07-17,68.67,68.705,68.41,68.57,1337352.0
2017-07-18,68.425,68.53,68.07,68.22,1289457.0
2017-07-19,68.425,68.7,68.235,68.39,1259568.0
2017-07-20,68.46,68.7,68.39,68.605,1265426.0
2017-07-21,68.455,68.51,67.975,68.27,1850114.0
2017-07-24,67.995,68.345,67.915,68.12,1157356.0
2017-07-25,68.28,68.725,68.135,68.28,1312798.0
2017-07-26,68.365,68.54,67.705,67.815,1556975.0
2017-07-27,68.055,68.2,67.275,67.795,1848210.0
2017-07-28,67.64,67.875,67.125,67.465,1399597.0
2017-07-31,67.285,67.96,67.285,67.64,1152702.0
2017-08-01,67.93,68.045,67.21,67.925,1506500.0
2017-08-02,67.945,68.565,67.915,68.445,1464780.0
2017-08-03,68.59,68.71,68.155,68.33,1031840.0
2017-08-04,68.535,69.0,68.535,68.74,1269625.0
2017-08-08,68.65,68.935,68.65,68.875,1210627.0
2017-08-09,68.75,68.9,68.405,68.59,1330568.0
2017-08-10,68.23,68.39,67.385,67.545,2091763.0
2017-08-11,67.37,67.83,67.075,67.275,1999791.0
2017-08-14,67.885,68.485,67.805,68.025,1626198.0
2017-08-15,68.28,68.345,67.845,67.875,1225021.0
2017-08-16,68.215,68.285,67.515,67.605,1479473.0
2017-08-17,67.595,67.83,67.21,67.27,1617449.0
2017-08-18,67.19,67.235,66.58,67.085,1878899.0
2017-08-21,67.035,67.275,66.775,66.955,2438379.0
2017-08-22,67.095,67.11,66.675,66.915,1356545.0
2017-08-23,67.11,68.09,66.935,67.64,2113166.0
2017-08-24,67.98,68.055,67.495,67.575,1437223.0
2017-08-25,67.595,68.055,67.56,67.815,1244648.0
2017-08-28,67.86,67.865,67.365,67.66,1101436.0
2017-08-29,67.27,67.58,66.82,67.515,1646267.0
2017-08-30,67.7,67.865,67.115,67.16,1521622.0
2017-08-31,67.485,67.78,67.045,67.4,1826152.0
2017-09-01,67.315,67.45,66.9,66.985,1710937.0
2017-09-05,66.81,66.82,65.895,66.01,2518302.0
2017-09-06,66.185,66.455,65.725,66.1,2347591.0
2017-09-07,66.18,66.18,65.595,65.785,1432202.0
2017-09-08,65.56,65.94,65.545,65.835,1344498.0
2017-09-11,66.435,66.435,66.075,66.22,1500433.0
2017-09-12,66.325,66.87,66.23,66.775,1712530.0
2017-09-13,66.78,67.19,66.725,67.015,1641665.0
2017-09-14,67.155,67.21,66.955,66.98,1170840.0
2017-09-15,66.94,67.065,66.755,66.885,8971487.0
2017-09-18,67.11,67.125,66.86,67.03,1458075.0
2017-09-19,67.125,67.805,67.05,67.62,1488391.0
2017-09-20,67.815,68.205,67.635,68.135,1257711.0
2017-09-21,68.23,68.79,68.2,68.525,1557948.0
2017-09-22,68.55,68.725,68.455,68.65,965794.0
2017-09-25,68.65,68.825,68.365,68.685,1096306.0
2017-09-26,68.795,68.935,68.54,68.715,1263541.0
2017-09-27,68.94,69.45,68.875,69.405,1655021.0
2017-09-28,69.45,69.87,69.31,69.765,1871357.0
2017-09-29,69.91,70.525,69.885,70.205,1971864.0
2017-10-02,70.365,70.855,70.295,70.59,1484281.0
2017-10-03,70.82,71.255,70.615,71.145,1615273.0
2017-10-04,71.165,71.39,71.0,71.08,1445056.0
2017-10-05,71.1,71.515,71.095,71.405,1484002.0
2017-10-06,71.405,71.51,70.925,71.35,1008846.0
2017-10-10,71.38,71.59,71.275,71.51,1366877.0
2017-10-11,71.56,72.07,71.51,71.87,1448165.0
2017-10-12,71.98,71.995,71.645,71.675,1304280.0
2017-10-13,71.675,72.09,71.645,72.055,1302572.0
2017-10-16,72.125,72.38,72.07,72.2,1512032.0
2017-10-17,72.36,72.65,72.325,72.565,1863039.0
2017-10-18,72.65,72.94,72.6,72.775,1826691.0
2017-10-19,72.605,73.405,72.585,73.32,2252454.0
2017-10-20,73.63,73.91,73.53,73.62,1895997.0
2017-10-23,73.815,73.975,73.63,73.755,1750625.0
2017-10-24,73.995,74.285,73.915,74.25,2249057.0
2017-10-25,74.205,74.285,73.405,73.57,2345353.0
2017-10-26,73.765,74.295,73.745,74.125,1803146.0
2017-10-27,74.04,74.575,74.015,74.235,2043098.0
2017-10-30,74.155,74.44,73.915,74.065,1296940.0
2017-10-31,74.15,74.285,73.955,74.015,1807387.0
2017-11-01,74.11,74.205,73.89,73.935,1171295.0
2017-11-02,73.65,74.375,73.57,74.345,1178594.0
2017-11-03,74.22,74.455,74.015,74.42,853438.0
2017-11-06,74.465,74.545,74.27,74.395,587958.0
2017-11-07,74.37,74.48,74.04,74.37,933082.0
2017-11-08,74.33,74.36,73.995,74.155,840664.0
2017-11-09,73.76,74.04,73.665,73.885,1104530.0
2017-11-10,73.665,73.845,73.02,73.26,1392706.0
2017-11-13,73.01,73.54,72.895,73.405,888992.0
2017-11-14,72.975,73.37,72.975,73.335,1191397.0
2017-11-15,72.975,73.475,72.865,73.32,1059673.0
2017-11-16,73.385,73.855,73.375,73.775,1217831.0
2017-11-17,73.83,74.2,73.695,74.03,962494.0
2017-11-20,73.87,74.545,73.86,74.12,1062556.0
2017-11-21,74.47,74.5,74.05,74.05,1013149.0
2017-11-22,74.175,74.52,74.065,74.355,1315053.0
2017-11-23,74.45,74.565,74.11,74.125,454610.0
2017-11-24,74.31,74.375,73.86,74.155,806259.0
2017-11-27,74.315,74.395,74.06,74.11,847908.0
2017-11-28,73.885,74.17,73.265,73.705,2201328.0
2017-11-29,74.095,74.48,73.765,74.39,2386946.0
2017-11-30,74.425,74.81,74.0,74.0,2223776.0
2017-12-01,74.03,74.49,73.745,74.23,1985109.0
2017-12-04,74.66,74.89,74.3,74.34,1808361.0
2017-12-05,74.09,74.435,73.905,74.065,1618572.0
2017-12-06,73.9,74.765,73.855,74.33,1851416.0
2017-12-07,74.58,74.845,74.38,74.835,1679971.0
2017-12-08,74.835,75.21,74.785,75.19,1397467.0
2017-12-11,75.21,75.28,74.64,74.72,1348740.0
2017-12-12,74.85,75.1,74.755,74.88,1628324.0
2017-12-13,75.175,75.43,74.845,74.925,2107993.0
2017-12-14,74.78,75.17,74.295,74.45,1930748.0
2017-12-15,74.63,75.22,74.56,74.785,6518859.0
2017-12-18,75.085,75.505,74.92,75.08,1482573.0
2017-12-19,75.49,75.83,75.33,75.33,1938824.0
2017-12-20,75.68,75.69,74.97,75.13,1214702.0
2017-12-21,75.125,75.61,74.835,75.47,1315519.0
2017-12-22,75.455,75.565,75.08,75.175,869895.0
2017-12-27,75.015,75.17,74.865,75.005,990048.0
2017-12-28,75.13,75.335,74.91,75.285,1178567.0
2017-12-29,75.32,75.335,74.955,75.32,1103329.0
2018-01-02,75.285,75.555,75.0,75.54,1308839.0
2018-01-03,75.58,76.465,75.57,76.23,1813745.0
2018-01-04,76.655,77.125,76.165,76.965,2179500.0
2018-01-05,76.975,76.995,76.655,76.855,1050127.0
2018-01-08,77.045,77.045,76.505,76.54,1319725.0
2018-01-09,76.765,77.095,76.615,76.93,1285075.0
2018-01-10,76.835,77.37,76.75,77.055,1614158.0
2018-01-11,77.205,77.325,76.96,77.105,1464426.0
2018-01-12,77.01,77.33,76.815,77.165,1766655.0
2018-01-15,77.545,77.825,77.205,77.235,1191181.0
2018-01-16,77.735,78.045,77.345,77.61,2735815.0
2018-01-17,77.76,78.33,77.655,77.985,2082603.0
2018-01-18,78.145,78.645,78.015,78.45,1979773.0
2018-01-19,78.675,79.225,78.55,79.04,2267207.0
2018-01-22,79.08,79.63,79.08,79.285,2186879.0
2018-01-23,79.31,79.355,78.49,78.78,3036283.0
2018-01-24,78.645,78.75,78.23,78.45,2265273.0
2018-01-25,78.45,78.48,77.98,78.09,2195984.0
2018-01-26,77.895,78.495,77.875,78.235,1759593.0
2018-01-29,77.995,78.15,77.705,77.81,1594549.0
2018-01-30,77.395,78.505,77.34,78.04,2509989.0
2018-01-31,77.97,78.265,77.55,77.94,1809820.0
2018-02-01,77.795,77.815,77.115,77.46,2006586.0
2018-02-02,77.14,77.68,76.595,76.63,1721992.0
2018-02-05,75.56,76.41,74.31,74.85,3288741.0
2018-02-06,72.835,75.19,72.555,75.005,3557962.0
2018-02-07,75.27,75.3,74.73,74.795,2409525.0
2018-02-08,74.81,74.965,73.385,73.44,3593642.0
2018-02-09,73.61,73.67,72.385,73.325,3133263.0
2018-02-12,73.965,74.065,73.27,73.795,1787552.0
2018-02-13,73.56,74.005,73.265,73.865,1400020.0
2018-02-14,73.78,74.93,73.59,74.38,1838810.0
2018-02-15,75.305,75.305,74.095,74.45,1190125.0
2018-02-16,74.595,74.595,74.22,74.36,1053891.0
2018-02-20,74.19,74.64,73.61,74.365,1632556.0
2018-02-21,74.665,76.135,74.655,75.855,2004336.0
2018-02-22,76.615,76.615,75.425,75.605,2139800.0
2018-02-23,76.23,76.275,75.065,75.9,2244128.0
2018-02-26,76.36,76.41,75.745,75.775,1425237.0
2018-02-27,75.655,76.145,75.44,76.135,1790939.0
2018-02-28,76.225,76.41,74.81,74.81,1677982.0
2018-03-01,74.995,75.15,73.975,74.425,1842329.0
2018-03-02,73.81,74.375,73.73,73.94,1483594.0
2018-03-05,73.79,74.885,73.515,74.68,1210283.0
2018-03-06,74.92,74.93,74.38,74.565,1605798.0
2018-03-07,74.085,75.005,74.085,74.42,1490053.0
2018-03-08,74.605,75.13,74.565,75.13,1386532.0
2018-03-09,75.655,75.655,74.865,75.305,1295608.0
2018-03-12,75.26,75.75,75.075,75.345,1332359.0
2018-03-13,75.485,75.83,75.27,75.345,1500681.0
2018-03-14,75.72,75.875,75.065,75.145,1682938.0
2018-03-15,75.335,75.89,75.22,75.625,1324339.0
2018-03-16,75.7,76.165,75.635,75.72,5547486.0
2018-03-19,75.67,75.72,75.035,75.515,1303021.0
2018-03-20,75.66,76.045,75.575,75.945,1428139.0
2018-03-21,75.87,76.135,75.66,75.685,1321496.0
2018-03-22,75.335,75.38,74.13,74.48,2254635.0
2018-03-23,74.42,74.78,73.34,73.42,2406299.0
2018-03-26,74.375,74.635,73.545,73.9,1790558.0
2018-03-27,73.995,73.995,72.8,73.175,2176949.0
2018-03-28,73.16,73.54,72.77,73.035,1765461.0
2018-03-29,73.42,73.77,72.955,73.65,1581615.0
2018-04-02,73.68,73.71,72.7,73.065,1632527.0
2018-04-03,73.28,73.3,72.3,72.67,1741636.0
2018-04-04,72.0,72.345,71.545,72.22,2174156.0
2018-04-05,72.525,72.885,72.325,72.775,1551547.0
2018-04-06,72.375,72.65,71.76,72.005,1397830.0
2018-04-09,72.33,72.895,72.11,72.555,1116847.0
2018-04-10,73.22,73.22,72.415,72.56,1259796.0
2018-04-11,72.3,72.37,71.705,71.815,1468820.0
2018-04-12,72.035,72.14,71.435,71.605,1427338.0
2018-04-13,71.99,71.99,71.045,71.09,1570936.0
2018-04-16,71.205,71.4,71.045,71.335,1131392.0
2018-04-17,71.815,71.82,71.205,71.205,1216795.0
2018-04-18,71.45,72.09,71.235,71.785,1696920.0
2018-04-19,71.89,72.005,71.42,71.51,1453187.0
2018-04-20,71.645,72.19,71.645,71.99,1372709.0
2018-04-23,72.33,72.555,72.25,72.51,1570119.0
2018-04-24,72.68,72.84,72.01,72.145,1488556.0
2018-04-25,72.12,72.66,71.925,72.19,1609532.0
2018-04-26,72.25,72.74,72.225,72.615,2656550.0
2018-04-27,72.695,73.415,72.66,73.34,1279300.0
2018-04-30,73.34,73.83,72.945,72.96,1321458.0
2018-05-01,73.055,73.055,72.53,72.98,1034684.0
2018-05-02,72.86,73.3,72.86,73.01,922774.0
2018-05-03,73.055,73.195,72.42,72.975,1939364.0
2018-05-04,72.83,73.405,72.74,73.1,1341995.0
2018-05-07,73.255,73.81,73.19,73.795,1069600.0
2018-05-08,73.89,74.125,73.48,73.885,1285015.0
2018-05-09,74.235,74.445,73.555,74.445,1213912.0
2018-05-10,74.465,74.975,74.31,74.69,2184807.0
2018-05-11,74.78,75.13,74.675,75.005,1667187.0
2018-05-14,75.395,75.565,75.085,75.46,1418450.0
2018-05-15,75.47,75.79,75.25,75.5,1411335.0
2018-05-16,75.455,75.71,75.35,75.7,1013452.0
2018-05-17,75.575,75.7,75.365,75.505,1071225.0
2018-05-18,75.62,75.62,74.835,75.145,1152395.0
2018-05-22,75.275,76.24,75.175,76.03,1726853.0
2018-05-23,75.58,75.895,75.215,75.56,1580844.0
2018-05-24,75.61,75.685,73.98,74.065,2852864.0
2018-05-25,73.975,74.26,73.66,73.66,2058053.0
2018-05-28,73.75,73.98,73.235,73.28,832447.0
2018-05-29,73.225,73.285,72.025,72.39,2498071.0
2018-05-30,72.765,72.855,71.925,72.325,1951018.0
2018-05-31,72.395,73.265,71.92,73.225,2540003.0
2018-06-01,73.6,73.825,72.83,73.33,1681371.0
2018-06-04,73.525,74.16,73.435,73.93,127600.0
2018-06-05,74.235,74.3,73.81,74.215,1461565.0
2018-06-06,74.335,74.335,73.96,74.155,1572221.0
2018-06-07,74.31,74.445,74.055,74.275,1374360.0
2018-06-08,74.1,74.64,74.05,74.64,1401257.0
2018-06-11,74.61,75.02,74.57,74.675,1589377.0
2018-06-12,74.655,74.82,74.275,74.765,1600039.0
2018-06-13,74.715,74.885,74.555,74.66,1379443.0
2018-06-14,74.87,74.87,74.385,74.61,1474208.0
2018-06-15,74.6,75.095,74.395,74.915,5449973.0
2018-06-18,74.615,75.155,74.495,75.05,1162374.0
2018-06-19,74.75,75.06,74.625,74.7,1478189.0
2018-06-20,74.93,75.205,74.775,75.05,1298771.0
2018-06-21,74.955,75.395,74.825,75.215,1928708.0
2018-06-22,75.47,75.85,75.25,75.745,1523137.0
2018-06-25,75.65,75.65,74.355,74.57,1442524.0
2018-06-26,74.61,75.08,74.26,74.43,1822536.0
2018-06-27,74.615,74.675,73.83,73.995,1550339.0
2018-06-28,73.935,73.99,73.555,73.84,1306933.0
2018-06-29,73.975,74.275,73.795,73.965,1631204.0
2018-07-03,74.155,74.45,73.75,74.34,1599344.0
2018-07-04,74.245,74.705,74.07,74.25,445687.0
2018-07-05,74.295,74.465,73.935,74.415,1056026.0
2018-07-06,74.335,74.91,74.245,74.87,902241.0
2018-07-09,75.095,75.505,74.93,75.31,1399799.0
2018-07-10,75.635,75.805,75.29,75.7,1302591.0
2018-07-11,75.535,75.55,75.0,75.155,1754611.0
2018-07-12,75.47,75.94,75.38,75.85,1448922.0
2018-07-13,75.915,75.955,75.655,75.81,800943.0
2018-07-16,75.725,76.33,75.665,76.17,1121300.0
2018-07-17,76.035,76.535,75.895,76.215,1246934.0
2018-07-18,76.46,76.475,75.795,75.835,1261877.0
2018-07-19,75.825,76.045,75.7,75.765,950710.0
2018-07-20,75.73,75.985,75.47,75.825,967038.0
2018-07-23,75.82,76.11,75.73,76.065,1082896.0
2018-07-24,76.215,76.56,76.165,76.24,1570644.0
2018-07-25,76.11,76.155,75.83,76.08,1216251.0
2018-07-26,76.055,76.525,75.885,76.23,1095568.0
2018-07-27,76.15,76.455,76.095,76.24,1048948.0
2018-07-30,76.36,76.6,76.23,76.42,1066987.0
2018-07-31,76.24,76.615,76.14,76.585,1741614.0
2018-08-01,76.525,76.81,76.335,76.78,1581941.0
2018-08-02,76.36,76.595,75.98,76.525,1029244.0
2018-08-03,76.48,76.57,76.32,76.485,963978.0
2018-08-07,76.7,76.78,75.705,75.8,2256285.0
2018-08-08,75.86,76.45,75.665,76.29,1173068.0
2018-08-09,76.32,76.865,76.245,76.84,1405015.0
2018-08-10,76.47,76.73,76.095,76.395,1210120.0
2018-08-13,76.255,76.645,76.215,76.44,1080797.0
2018-08-14,76.575,77.04,76.47,77.0,1481834.0
2018-08-15,76.545,76.765,76.255,76.53,1876639.0
2018-08-16,76.75,77.19,76.75,76.925,1500708.0
2018-08-17,76.895,77.67,76.75,77.53,1924446.0
2018-08-20,77.15,77.785,77.15,77.605,1370831.0
2018-08-21,77.505,77.83,77.21,77.37,1989163.0
2018-08-22,77.625,78.525,77.075,78.41,3563206.0
2018-08-23,78.275,78.54,78.055,78.19,1655815.0
2018-08-24,78.32,78.495,77.935,78.16,1214244.0
2018-08-27,78.335,78.615,78.31,78.405,1323849.0
2018-08-28,78.495,78.585,78.055,78.29,1564310.0
2018-08-29,78.28,78.9,78.025,78.8,1700441.0
2018-08-30,78.585,79.17,78.525,79.02,1656681.0
2018-08-31,79.0,79.02,78.175,78.175,1740049.0
2018-09-04,78.13,78.455,77.745,78.26,1830730.0
2018-09-05,78.28,78.385,77.945,78.25,1628571.0
2018-09-06,78.185,78.62,78.005,78.48,1783755.0
2018-09-07,78.25,78.385,77.89,78.115,1352835.0
2018-09-10,78.395,78.495,78.14,78.17,1635821.0
2018-09-11,78.19,78.425,78.005,78.245,1379797.0
2018-09-12,78.205,78.245,77.665,77.815,1901089.0
2018-09-13,77.82,78.11,77.5,77.68,1243393.0
2018-09-14,77.685,77.86,77.535,77.73,954645.0
2018-09-17,77.7,78.07,77.68,78.07,1025326.0
2018-09-18,77.965,78.54,77.875,78.395,1402258.0
2018-09-19,78.41,78.6,78.275,78.425,1394955.0
2018-09-20,78.465,79.075,78.435,78.85,2000276.0
2018-09-21,79.06,79.065,78.485,78.5,3650911.0
2018-09-24,78.59,78.695,78.435,78.69,1328432.0
2018-09-25,78.81,79.03,78.665,78.755,1499223.0
2018-09-26,78.795,79.24,78.585,78.72,1627080.0
2018-09-27,78.81,79.275,78.735,78.85,1441280.0
2018-09-28,78.87,79.02,77.995,78.085,1810398.0
2018-10-01,78.9,78.915,77.745,78.13,1344015.0
2018-10-02,77.96,78.13,77.205,77.61,2056962.0
2018-10-03,77.685,77.905,77.4,77.76,1271334.0
2018-10-04,77.67,77.995,77.375,77.965,1513969.0
2018-10-05,77.92,78.055,77.43,77.595,1265995.0
2018-10-09,77.31,77.895,76.96,77.16,1362571.0
2018-10-10,77.04,77.22,75.875,75.945,2545016.0
2018-10-11,75.35,75.59,74.435,74.435,4047340.0
2018-10-12,75.415,75.545,74.2,74.495,3535848.0
2018-10-15,74.67,75.0,74.075,74.21,1533386.0
2018-10-16,74.55,75.16,74.23,75.16,1847791.0
2018-10-17,75.19,75.455,74.875,75.4,1730363.0
2018-10-18,75.485,75.5,74.55,74.63,2057255.0
2018-10-19,74.745,75.18,74.585,74.66,1644373.0
2018-10-22,74.73,74.8,73.955,74.105,1965201.0
2018-10-23,73.37,74.46,72.875,74.24,2824076.0
2018-10-24,74.04,74.155,72.01,72.06,3718387.0
2018-10-25,72.81,72.92,71.755,72.16,2723069.0
2018-10-26,71.83,72.09,70.94,71.975,2629942.0
2018-10-29,72.52,72.92,71.375,71.62,2085158.0
2018-10-30,71.725,72.755,71.45,72.665,2234912.0
2018-10-31,73.21,73.72,73.02,73.065,2492064.0
2018-11-01,73.44,73.44,72.595,73.02,2088347.0
2018-11-02,73.415,73.805,72.6,72.935,2234800.0
2018-11-05,72.87,73.41,72.745,72.855,1734973.0
2018-11-06,72.775,73.015,72.29,72.775,1801032.0
2018-11-07,73.05,73.31,72.89,73.075,1889151.0
2018-11-08,73.165,73.655,73.03,73.575,1545991.0
2018-11-09,73.35,73.7,72.655,73.09,1551463.0
2018-11-12,73.02,73.125,72.495,72.615,1275107.0
2018-11-13,72.68,73.485,72.57,72.935,1805188.0
2018-11-14,73.125,73.415,72.22,72.595,1853173.0
2018-11-15,72.48,73.015,72.13,72.86,1664271.0
2018-11-16,72.39,72.84,72.09,72.65,1359331.0
2018-11-19,72.52,72.745,71.675,72.23,1861089.0
2018-11-20,71.68,71.815,71.0,71.315,2094204.0
2018-11-21,71.61,73.615,71.46,73.035,3516849.0
2018-11-22,73.065,73.24,71.99,72.32,1375497.0
2018-11-23,72.17,72.495,71.865,72.41,1330038.0
2018-11-26,72.815,72.96,72.235,72.275,1942001.0
2018-11-27,71.985,72.89,71.83,72.74,2713380.0
2018-11-28,73.935,75.0,73.165,74.725,3751017.0
2018-11-29,74.65,75.22,74.2,74.515,2453035.0
2018-11-30,74.385,74.55,73.805,74.21,1992044.0
2018-12-03,74.92,74.92,73.765,74.23,2441778.0
2018-12-04,73.66,74.565,73.41,73.67,3032310.0
2018-12-05,73.7,74.76,73.7,74.345,2137339.0
2018-12-06,73.5,73.51,72.245,72.915,3830231.0
2018-12-07,73.015,73.31,71.815,72.03,2949084.0
2018-12-10,72.025,72.215,71.225,71.675,2838519.0
2018-12-11,72.595,72.935,71.115,71.115,3513441.0
2018-12-12,72.01,72.58,71.33,71.925,2643910.0
2018-12-13,72.175,72.41,71.625,71.765,2634567.0
2018-12-14,71.515,71.93,71.225,71.85,2449177.0
2018-12-17,71.605,71.96,71.07,71.225,2056646.0
2018-12-18,71.225,71.985,71.05,71.45,2333682.0
2018-12-19,71.45,71.945,70.46,70.6,2604798.0
2018-12-20,70.46,70.895,70.135,70.24,2723541.0
2018-12-21,70.4,70.775,69.275,69.28,8236378.0
2018-12-24,68.77,69.69,68.635,68.715,1857822.0
2018-12-27,69.93,70.63,69.555,70.62,2280114.0
2018-12-28,70.955,71.145,70.515,70.92,2854046.0
2018-12-31,71.275,71.565,70.91,71.175,2078368.0
2019-01-02,70.62,71.375,70.28,71.315,1799364.0
2019-01-03,71.11,71.11,70.385,70.515,2079681.0
2019-01-04,71.225,71.84,70.78,71.71,2322599.0
2019-01-07,71.985,71.985,70.94,71.535,2593872.0
2019-01-08,72.12,72.305,70.955,71.405,1976722.0
2019-01-09,71.825,73.075,71.65,72.93,2788169.0
2019-01-10,72.65,73.815,72.41,73.6,2852382.0
2019-01-11,73.6,73.645,73.175,73.585,2052616.0
2019-01-14,73.355,73.965,73.205,73.805,2219098.0
2019-01-15,73.895,74.255,73.355,74.095,1928001.0
2019-01-16,74.535,74.645,74.195,74.53,2110616.0
2019-01-17,74.415,75.155,74.27,74.97,2005108.0
2019-01-18,75.565,75.64,74.97,75.14,2515953.0
2019-01-21,75.3,75.975,75.185,75.975,1159055.0
2019-01-22,75.92,76.215,75.605,76.175,3729017.0
2019-01-23,76.16,76.53,75.65,75.89,2797736.0
2019-01-24,75.62,76.235,75.395,76.15,2134702.0
2019-01-25,76.39,76.465,75.765,76.205,1724109.0
2019-01-28,75.765,76.465,75.695,76.46,1456180.0
2019-01-29,76.345,76.9,76.29,76.705,1876932.0
2019-01-30,76.85,77.115,76.55,76.95,1482813.0
2019-01-31,76.735,77.135,76.665,76.945,2094238.0
2019-02-01,77.16,77.48,76.935,77.015,2441393.0
2019-02-04,77.445,77.58,77.115,77.345,1461593.0
2019-02-05,77.545,77.875,77.275,77.85,1532304.0
2019-02-06,77.7,78.43,77.7,78.0,1934406.0
2019-02-07,78.075,78.22,77.445,78.005,1979205.0
2019-02-08,77.56,77.95,77.08,77.63,1693123.0
2019-02-11,78.015,78.06,77.045,77.275,1232368.0
2019-02-12,77.545,77.75,77.4,77.505,1544293.0
2019-02-13,77.705,77.845,77.475,77.575,991632.0
2019-02-14,77.515,77.645,77.045,77.445,1308799.0
2019-02-15,77.605,78.435,77.605,78.015,1683702.0
2019-02-19,78.08,78.375,77.66,78.305,2128634.0
2019-02-20,78.465,79.165,78.315,79.065,4018751.0
2019-02-21,79.045,79.09,78.275,78.675,4092190.0
2019-02-22,77.975,78.515,77.83,78.265,2586029.0
2019-02-25,78.66,78.965,78.615,78.79,2380139.0
2019-02-26,78.76,79.22,78.73,78.96,1446457.0
2019-02-27,78.835,79.465,78.675,79.465,1600324.0
2019-02-28,79.16,79.45,78.9,79.12,1894610.0
2019-03-01,79.545,79.845,79.415,79.59,1933356.0
2019-03-04,79.735,79.975,79.28,79.56,1883521.0
2019-03-05,79.55,79.95,79.52,79.805,1564414.0
2019-03-06,79.945,80.235,79.65,79.76,2019866.0
2019-03-07,79.62,79.815,78.835,79.415,2214140.0
2019-03-08,78.775,79.15,78.615,79.135,1719873.0
2019-03-11,79.13,79.565,79.015,79.22,1397476.0
2019-03-12,79.315,79.5,78.68,78.965,1297355.0
2019-03-13,79.235,79.345,78.88,79.05,1062535.0
2019-03-14,79.115,79.305,78.865,78.96,1005021.0
2019-03-15,79.835,79.835,79.38,79.65,6984994.0
2019-03-18,79.62,80.135,79.53,80.135,1248982.0
2019-03-19,80.205,80.215,79.635,79.7,1230193.0
2019-03-20,79.58,79.7,79.08,79.165,1472900.0
2019-03-21,78.505,78.975,78.5,78.835,1951611.0
2019-03-22,78.465,78.705,78.26,78.565,3033332.0
2019-03-25,78.405,78.65,78.12,78.49,1809028.0
2019-03-26,79.005,79.35,78.705,79.035,1979607.0
2019-03-27,78.85,79.005,78.22,78.52,1832479.0
2019-03-28,78.4,78.765,78.03,78.3,1609482.0
2019-03-29,78.465,78.5,77.56,77.56,1723563.0
2019-04-01,78.045,78.865,77.75,78.85,1868207.0
2019-04-02,78.9,79.26,78.665,79.25,1305555.0
2019-04-03,79.46,79.835,79.335,79.535,1265853.0
2019-04-04,79.235,79.82,79.235,79.575,1013562.0
2019-04-05,79.605,79.735,79.28,79.7,1049939.0
2019-04-08,79.305,79.62,79.115,79.575,1130579.0
2019-04-09,79.08,79.48,78.975,79.36,1313069.0
2019-04-10,79.35,79.68,79.19,79.62,1307321.0
2019-04-11,79.705,80.25,79.62,79.835,1688040.0
2019-04-12,80.265,80.59,80.145,80.535,1516476.0
2019-04-15,80.335,80.835,80.29,80.815,1436802.0
2019-04-16,80.905,81.43,80.805,81.3,1556402.0
2019-04-17,81.505,81.93,81.36,81.885,7885246.0
2019-04-18,81.85,82.515,81.815,82.36,1883860.0
2019-04-22,82.315,82.6,82.15,82.345,1508673.0
2019-04-23,82.415,83.015,82.3,82.965,2533790.0
2019-04-24,82.72,82.86,81.645,81.905,2586034.0
2019-04-25,81.795,82.135,81.5,81.84,1392224.0
2019-04-26,81.71,82.27,81.53,82.255,1583611.0
2019-04-29,81.96,83.035,81.96,82.775,1685586.0
2019-04-30,82.53,83.045,82.44,82.92,1561932.0
2019-05-01,82.795,83.085,82.43,82.67,1731738.0
2019-05-02,82.665,82.985,82.565,82.625,1391444.0
2019-05-03,82.82,83.1,82.525,83.015,1361571.0
2019-05-06,81.78,83.245,81.74,83.145,1760068.0
2019-05-07,82.565,82.74,82.175,82.57,1889727.0
2019-05-08,82.39,82.595,82.09,82.27,1214570.0
2019-05-09,81.935,82.48,81.67,82.305,2222124.0
2019-05-10,81.96,82.145,81.07,81.87,2601037.0
2019-05-13,80.77,81.11,80.7,81.07,2003261.0
2019-05-14,81.16,81.755,80.69,81.315,1644137.0
2019-05-15,80.855,81.445,80.73,81.32,1315072.0
2019-05-16,81.545,81.865,81.28,81.865,1524093.0
2019-05-17,81.43,81.81,81.245,81.64,1469660.0
2019-05-21,81.715,81.905,81.265,81.7,1752092.0
2019-05-22,81.315,81.89,81.175,81.685,2367466.0
2019-05-23,80.685,81.095,78.875,79.715,4135946.0
2019-05-24,80.155,81.04,80.01,80.685,2144287.0
2019-05-27,80.74,81.455,80.565,81.345,856784.0
2019-05-28,81.12,81.42,80.53,80.81,2012225.0
2019-05-29,80.07,80.42,79.535,79.73,2085162.0
2019-05-30,79.82,80.295,79.35,79.675,1427339.0
2019-05-31,79.02,79.315,78.775,78.89,1792434.0
2019-06-03,78.89,79.325,78.65,79.045,1914360.0
2019-06-04,79.605,80.095,79.14,80.045,1512796.0
2019-06-05,80.36,80.395,79.42,80.38,1541542.0
2019-06-06,80.295,80.605,79.87,80.155,1240842.0
2019-06-07,80.11,80.34,79.905,80.165,1062039.0
2019-06-10,80.42,80.56,80.165,80.255,1124195.0
2019-06-11,80.66,80.7,79.73,80.21,1756388.0
2019-06-12,80.0,80.045,79.215,79.495,1536217.0
2019-06-13,79.595,80.325,79.385,80.015,1429229.0
2019-06-14,79.885,80.56,79.56,80.42,1072969.0
2019-06-17,80.27,80.88,80.185,80.515,975283.0
2019-06-18,80.77,81.935,80.76,81.825,1744974.0
2019-06-19,81.825,82.285,81.64,81.695,1161733.0
2019-06-20,81.98,81.98,81.305,81.88,1290675.0
2019-06-21,81.77,82.01,81.545,81.545,5416721.0
2019-06-24,81.545,81.99,81.47,81.54,1135005.0
2019-06-25,81.25,81.515,80.745,80.885,1583464.0
2019-06-26,80.925,81.195,80.36,80.565,1354431.0
2019-06-27,80.475,80.93,80.28,80.35,903050.0
2019-06-28,80.535,80.9,80.475,80.825,1078926.0
2019-07-02,81.545,81.7,81.125,81.415,1289908.0
2019-07-03,81.555,82.09,81.545,82.02,1136438.0
2019-07-04,82.01,82.13,81.78,81.87,716423.0
2019-07-05,81.78,82.27,81.78,82.08,882162.0
2019-07-08,81.78,81.81,81.515,81.67,1007760.0
2019-07-09,81.545,82.01,81.455,81.95,1699563.0
2019-07-10,81.935,82.345,81.47,81.68,1666860.0
2019-07-11,81.625,81.94,81.33,81.43,1730712.0
2019-07-12,81.47,81.6,80.845,81.025,1686266.0
2019-07-15,81.14,81.19,80.62,80.965,1334725.0
2019-07-16,81.02,81.385,80.8,81.095,1108403.0
2019-07-17,80.98,81.365,80.815,81.025,1108327.0
2019-07-18,80.885,81.385,80.855,81.16,1103819.0
2019-07-19,81.32,81.795,81.195,81.475,1456936.0
2019-07-22,81.505,81.785,81.12,81.33,2077205.0
2019-07-23,81.54,82.015,81.535,81.935,1464048.0
2019-07-24,81.795,82.42,81.635,82.375,1163798.0
2019-07-25,82.145,82.295,81.635,81.95,1317502.0
2019-07-26,82.015,82.38,81.95,82.16,1100166.0
2019-07-29,82.07,82.555,81.98,82.16,1982819.0
2019-07-30,81.715,81.95,81.34,81.675,1362284.0
2019-07-31,81.56,81.865,81.135,81.73,1323249.0
2019-08-01,81.725,81.895,80.545,80.64,1752967.0
2019-08-02,80.515,80.72,79.305,80.145,2031285.0
2019-08-06,78.79,79.26,78.05,79.215,2591435.0
2019-08-07,78.38,79.76,78.365,79.455,1954825.0
2019-08-08,79.91,80.36,79.495,79.85,1184779.0
2019-08-09,79.895,79.975,79.06,79.27,1839820.0
2019-08-12,78.815,78.925,78.13,78.405,1572202.0
2019-08-13,78.185,79.395,78.14,78.98,2182090.0
2019-08-14,78.215,78.67,77.285,77.505,2298646.0
2019-08-15,77.44,77.755,76.955,77.44,1808499.0
2019-08-16,78.415,78.57,77.6,78.215,1378615.0
2019-08-19,78.96,78.97,78.445,78.78,1338540.0
2019-08-20,78.58,78.585,77.615,77.905,1960667.0
2019-08-21,77.175,79.01,77.175,78.35,2989327.0
2019-08-22,78.42,78.695,77.865,77.91,1729133.0
2019-08-23,77.635,78.02,76.295,76.54,2026858.0
2019-08-26,77.2,77.52,76.515,76.76,1424214.0
2019-08-27,76.875,77.095,76.435,76.79,1530527.0
2019-08-28,76.6,77.44,76.58,77.09,1372724.0
2019-08-29,77.62,78.37,77.47,77.965,1455542.0
2019-08-30,77.95,78.505,77.91,78.09,1361650.0
2019-09-03,77.95,78.015,77.205,77.975,1214561.0
2019-09-04,78.25,78.545,77.66,77.935,1520041.0
2019-09-05,78.28,79.305,78.27,78.96,1829939.0
2019-09-06,78.97,79.165,78.705,79.16,1268640.0
2019-09-09,79.395,79.455,78.905,79.395,1471046.0
2019-09-10,79.325,80.445,79.205,80.24,8620539.0
2019-09-11,79.95,81.095,79.835,80.955,2933681.0
2019-09-12,80.76,81.87,80.625,81.7,3002334.0
2019-09-13,81.795,82.775,81.69,82.54,3058558.0
2019-09-16,81.95,82.675,81.73,82.65,4884115.0
2019-09-17,82.39,83.49,82.2,83.04,2085336.0
2019-09-18,83.065,83.48,82.93,83.355,2151811.0
2019-09-19,83.22,84.01,83.22,83.825,2002658.0
2019-09-20,83.925,84.82,83.91,84.665,5549904.0
2019-09-23,84.335,84.485,84.06,84.195,1668274.0
2019-09-24,84.305,84.615,83.55,83.775,2166995.0
2019-09-25,83.62,84.475,83.62,84.2,1822705.0
2019-09-26,84.145,84.57,84.02,84.27,1400472.0
2019-09-27,84.505,84.585,83.935,84.265,1328277.0
2019-09-30,84.225,84.74,84.195,84.28,1519354.0
2019-10-01,84.515,84.89,83.315,83.7,2182450.0
2019-10-02,83.125,83.26,82.06,82.585,2421244.0
2019-10-03,82.405,82.52,81.595,82.485,1930032.0
2019-10-04,82.695,83.03,81.99,83.01,1737180.0
2019-10-07,82.815,83.195,82.75,82.805,1012153.0
2019-10-08,82.35,82.46,81.885,81.935,2151726.0
2019-10-09,82.655,82.955,81.96,82.725,1654157.0
2019-10-10,82.45,83.415,82.45,82.94,1466894.0
2019-10-11,83.36,84.05,83.3,83.385,2121351.0
2019-10-15,83.76,84.405,83.665,83.925,1644931.0
2019-10-16,83.935,84.24,83.8,84.035,1210124.0
2019-10-17,83.925,84.06,83.275,83.62,2732566.0
2019-10-18,84.1,84.14,83.44,83.87,2245173.0
2019-10-21,83.98,84.665,83.91,84.46,1938237.0
2019-10-22,84.645,84.825,84.115,84.12,2038679.0
2019-10-23,83.97,84.24,83.895,84.16,1562967.0
2019-10-24,84.415,84.415,83.53,83.8,2487200.0
2019-10-25,83.56,84.17,83.56,83.965,1898129.0
2019-10-28,84.145,84.37,83.885,83.885,1137244.0
2019-10-29,83.55,84.29,83.55,83.98,1549134.0
2019-10-30,83.8,84.485,83.645,84.345,1325419.0
2019-10-31,84.12,84.58,83.725,84.14,1463143.0
2019-11-01,84.4,84.675,84.12,84.465,1338131.0
2019-11-04,84.86,85.43,84.73,85.04,1796206.0
2019-11-05,84.995,85.635,84.94,85.455,1399791.0
2019-11-06,85.365,85.68,85.27,85.61,1228452.0
2019-11-07,85.73,86.07,85.665,85.895,1271850.0
2019-11-08,86.04,86.15,85.7,85.88,951663.0
2019-11-11,85.7,85.785,85.43,85.69,768740.0
2019-11-12,85.73,85.815,85.49,85.755,966296.0
2019-11-13,85.375,85.935,85.32,85.69,1207727.0
2019-11-14,85.8,85.905,85.515,85.745,873795.0
2019-11-15,85.81,86.205,85.585,86.175,1215188.0
2019-11-18,85.88,86.255,85.87,86.165,869115.0
2019-11-19,86.29,86.315,85.89,86.215,1204066.0
2019-11-20,86.085,86.515,85.92,86.195,1995547.0
2019-11-21,86.165,86.54,86.085,86.45,1485299.0
2019-11-22,86.52,86.655,86.33,86.52,1133340.0
2019-11-25,86.515,86.86,86.385,86.61,1425294.0
2019-11-26,86.41,86.48,85.675,86.025,1447953.0
2019-11-27,86.07,86.465,85.87,86.165,866884.0
2019-11-28,86.055,86.285,85.84,86.065,547000.0
2019-11-29,85.965,86.205,85.81,86.11,812611.0
2019-12-02,86.055,86.135,85.46,85.58,1627684.0
2019-12-03,85.11,85.135,84.52,84.885,1555358.0
2019-12-04,83.72,84.66,82.845,83.115,4648193.0
2019-12-05,82.96,83.115,81.85,82.965,3568538.0
2019-12-06,83.245,83.6,83.045,83.15,1908086.0
2019-12-09,82.96,83.075,82.465,82.72,1627091.0
2019-12-10,82.68,82.68,82.085,82.34,1710758.0
2019-12-11,82.14,82.56,82.04,82.15,1810280.0
2019-12-12,81.97,82.585,81.97,82.165,2015216.0
2019-12-13,82.52,83.275,82.22,83.03,2091808.0
2019-12-16,83.315,83.395,82.99,83.0,1319953.0
2019-12-17,82.76,83.045,82.18,82.96,2036621.0
2019-12-18,82.76,82.91,82.11,82.275,2563731.0
2019-12-19,82.16,82.37,82.0,82.23,1364286.0
2019-12-20,82.215,82.84,82.165,82.69,3889260.0
2019-12-23,82.68,82.76,81.95,81.985,1468111.0
2019-12-24,81.895,81.97,81.675,81.915,644399.0
2019-12-27,82.11,82.175,81.7,81.945,1119590.0
2019-12-30,81.97,82.055,81.46,81.715,985361.0
2019-12-31,81.57,81.595,81.145,81.375,1078104.0
2020-01-02,81.8,82.08,81.485,82.01,1090144.0
2020-01-03,81.485,81.95,81.305,81.705,1430039.0
2020-01-06,81.365,81.74,81.325,81.725,1575550.0
2020-01-07,81.93,82.135,81.665,81.755,1311385.0
2020-01-08,81.74,82.77,81.675,82.405,1857482.0
2020-01-09,82.76,83.035,82.54,82.705,1714002.0
2020-01-10,82.6,82.845,82.325,82.6,1485348.0
2020-01-13,82.815,82.975,82.325,82.925,1374147.0
2020-01-14,83.015,83.38,82.87,83.195,2054388.0
2020-01-15,83.155,83.51,83.095,83.51,1542400.0
2020-01-16,83.59,84.345,83.55,84.065,1787918.0
2020-01-17,84.345,84.54,84.145,84.385,1402382.0
2020-01-20,84.425,84.955,84.405,84.785,813745.0
2020-01-21,84.86,84.92,84.47,84.575,2722981.0
2020-01-22,84.685,84.93,84.305,84.525,2512413.0
2020-01-23,84.42,85.455,84.26,84.985,2230444.0
2020-01-24,84.92,85.28,84.4,84.595,1953623.0
2020-01-27,83.625,84.515,83.5,84.26,1533764.0
2020-01-28,84.49,84.81,84.265,84.54,2217286.0
2020-01-29,84.385,84.955,84.385,84.6,2375458.0
2020-01-30,84.22,84.6,83.985,84.41,1348664.0
2020-01-31,83.98,84.3,83.5,83.64,1740191.0
2020-02-03,83.82,84.22,83.77,83.785,1380368.0
2020-02-04,84.585,85.195,84.54,85.13,2035530.0
2020-02-05,85.555,85.76,85.295,85.535,1555495.0
2020-02-06,85.695,86.08,85.61,86.08,2097249.0
2020-02-07,85.625,86.04,85.545,85.77,1051462.0
2020-02-10,85.505,86.0,85.505,85.915,890143.0
2020-02-11,86.015,86.355,85.915,86.195,959488.0
2020-02-12,86.375,86.455,86.08,86.425,1064460.0
2020-02-13,86.115,86.695,85.955,86.625,1179905.0
2020-02-14,86.555,86.815,86.32,86.615,954028.0
2020-02-18,86.105,86.44,85.875,86.255,2027393.0
2020-02-19,86.375,86.395,86.0,86.185,1010785.0
2020-02-20,86.335,86.505,86.105,86.375,2832949.0
2020-02-21,87.175,87.515,86.915,87.345,3079780.0
2020-02-24,85.575,86.675,85.425,86.635,2665367.0
2020-02-25,86.375,86.49,84.625,84.955,3891708.0
2020-02-26,84.97,85.56,83.155,83.155,3552470.0
2020-02-27,82.305,82.565,80.705,81.995,3286079.0
2020-02-28,79.98,80.785,78.81,79.835,6710459.0
2020-03-02,79.54,81.89,79.185,81.81,5270863.0
2020-03-03,82.46,82.7,80.34,80.445,6186824.0
2020-03-04,81.54,81.8,80.205,80.925,4392287.0
2020-03-05,79.785,80.185,79.185,79.82,4980435.0
2020-03-06,78.22,78.905,77.405,77.98,4801035.0
2020-03-09,71.58,75.195,71.18,71.46,10129050.0
2020-03-10,74.22,74.22,71.655,73.885,7300890.0
2020-03-11,72.535,72.715,70.23,70.275,5990325.0
2020-03-12,63.99,65.625,61.855,62.87,9687218.0
2020-03-13,67.535,72.235,66.565,72.235,8773512.0
2020-03-16,62.385,68.78,62.385,67.06,5932633.0
2020-03-17,68.34,73.9,66.975,71.26,7480307.0
2020-03-18,68.07,68.975,62.385,63.985,7197409.0
2020-03-19,63.185,65.87,62.025,65.665,4282724.0
2020-03-20,66.135,67.35,62.625,62.785,9208666.0
2020-03-23,61.985,62.565,57.585,57.785,7664910.0
2020-03-24,61.13,65.415,60.07,65.385,6127004.0
2020-03-25,66.1,71.3,64.87,68.08,5917428.0
2020-03-26,67.98,71.325,67.66,69.11,4231935.0
2020-03-27,66.55,67.43,65.245,66.015,3733666.0
2020-03-30,66.615,67.86,64.39,67.82,3531915.0
2020-03-31,67.4,70.195,67.08,69.72,3793423.0
2020-04-01,66.64,67.88,66.24,66.42,2824969.0
2020-04-02,66.42,68.67,66.07,66.91,2620724.0
2020-04-03,66.38,66.98,64.96,65.645,2223983.0
2020-04-06,68.175,68.88,67.52,68.7,3114765.0
2020-04-07,71.165,71.7,68.495,68.52,3596085.0
2020-04-08,69.495,70.315,68.06,69.91,3403684.0
2020-04-09,70.43,71.78,69.78,70.58,2943032.0
2020-04-13,70.75,70.94,68.52,68.87,2735871.0
2020-04-14,70.38,70.565,68.64,69.895,2689628.0
2020-04-15,68.7,69.28,67.91,68.19,3298819.0
2020-04-16,68.39,68.62,66.52,66.885,4013425.0
2020-04-17,68.87,70.075,68.0,69.955,3428264.0
2020-04-20,68.72,70.415,68.02,69.43,3541222.0
2020-04-21,67.995,69.095,66.965,66.965,6516402.0
2020-04-22,68.14,68.31,66.685,67.25,2477406.0
2020-04-23,67.25,67.615,66.555,66.65,2004387.0
2020-04-24,66.81,67.41,66.045,67.41,1779388.0
2020-04-27,67.815,69.025,67.21,68.83,1874881.0
2020-04-28,69.705,70.425,69.275,69.785,4807229.0
2020-04-29,70.695,71.715,70.655,71.575,2816418.0
2020-04-30,70.425,70.775,69.29,69.38,2603314.0
2020-05-01,68.465,68.75,68.06,68.45,1808919.0
2020-05-04,67.98,68.985,67.515,68.985,1982022.0
2020-05-05,69.68,69.865,68.385,68.775,1894413.0
2020-05-06,69.285,69.6,68.085,68.56,1690121.0
2020-05-07,69.08,69.69,68.14,68.205,1723487.0
2020-05-08,68.97,69.43,68.505,69.145,1411795.0
2020-05-11,68.725,70.28,68.595,70.165,1614142.0
2020-05-12,70.29,70.63,68.725,68.78,1876569.0
2020-05-13,68.715,68.79,66.48,66.845,2966279.0
2020-05-14,66.36,67.955,65.4,67.365,3048050.0
2020-05-15,67.025,67.63,66.465,66.96,1678741.0
2020-05-19,69.09,69.185,67.25,67.84,2424608.0
2020-05-20,68.465,70.19,68.35,69.69,2606298.0
2020-05-21,69.67,69.68,67.68,67.8,2092801.0
2020-05-22,67.98,67.98,66.465,66.66,1751955.0
2020-05-25,66.9,67.47,66.6,67.17,1402290.0
2020-05-26,68.435,71.325,68.155,71.325,4288650.0
2020-05-27,70.485,75.205,70.41,74.745,5221887.0
2020-05-28,74.55,74.945,73.36,74.0,2501886.0
2020-05-29,73.215,73.83,72.105,72.38,2604999.0
2020-06-01,73.035,74.395,72.24,73.935,2321199.0
2020-06-02,74.55,76.59,74.435,75.87,2899987.0
2020-06-03,77.335,77.79,76.335,76.455,2474635.0
2020-06-04,76.39,77.28,75.335,76.9,1918377.0
2020-06-05,79.555,80.54,77.815,78.43,2705988.0
2020-06-08,79.29,79.385,77.465,77.84,2028195.0
2020-06-09,76.975,77.645,76.585,76.68,2085088.0
2020-06-10,76.63,77.045,75.52,75.545,1997105.0
2020-06-11,73.4,74.34,72.655,72.83,2831195.0
2020-06-12,75.02,75.045,73.635,74.015,2366284.0
2020-06-15,72.735,75.05,72.2,74.03,2131258.0
2020-06-16,75.95,76.325,74.52,75.15,2329457.0
2020-06-17,75.265,75.5,74.39,74.76,1222540.0
2020-06-18,74.145,75.925,73.885,75.35,2013033.0
2020-06-19,76.235,76.245,74.68,74.835,6257231.0
2020-06-22,74.54,74.73,74.055,74.625,114514.0
2020-06-23,75.27,75.805,74.22,75.03,2239678.0
2020-06-24,74.54,74.815,73.88,74.305,1626656.0
2020-06-25,73.86,75.695,73.86,75.49,1567582.0
2020-06-26,74.825,75.15,73.585,73.895,1723901.0
2020-06-29,74.455,75.415,74.025,74.71,1729225.0
2020-06-30,74.195,75.02,73.95,74.63,1418666.0
2020-07-02,75.005,76.275,74.785,75.165,1367650.0
2020-07-03,75.175,75.205,74.56,74.68,623144.0
2020-07-06,75.645,75.87,74.94,75.685,1223134.0
2020-07-07,75.19,75.555,74.56,74.925,1418376.0
2020-07-08,74.875,74.965,73.94,74.525,1310814.0
2020-07-09,74.285,74.54,73.365,73.95,1693376.0
2020-07-10,73.925,75.48,73.925,75.415,1425287.0
2020-07-13,75.66,76.585,75.1,75.71,1943484.0
2020-07-14,75.435,76.975,75.035,76.835,2846346.0
2020-07-15,77.42,78.455,77.16,77.605,2440198.0
2020-07-16,77.135,78.115,77.005,77.59,1609793.0
2020-07-17,77.735,77.895,77.33,77.67,2414338.0
2020-07-20,77.565,77.655,76.63,76.925,3472725.0
2020-07-21,77.295,77.93,77.24,77.54,2421439.0
2020-07-22,77.46,77.57,77.03,77.29,1628053.0
2020-07-23,77.405,77.67,76.955,77.06,1572594.0
2020-07-24,76.99,77.185,76.22,76.81,2536005.0
2020-07-27,76.53,76.76,75.955,76.545,2070705.0
2020-07-28,76.38,76.47,75.72,75.8,1362791.0
2020-07-29,75.925,76.375,75.325,76.285,1366876.0
2020-07-30,75.4,76.52,75.135,76.415,1396768.0
2020-07-31,76.085,76.185,75.285,75.725,1359140.0
2020-08-04,75.56,76.595,75.56,75.8,1799007.0
2020-08-05,76.175,76.875,75.905,76.875,1051212.0
2020-08-06,76.605,77.695,76.605,77.52,1232970.0
2020-08-07,77.465,78.185,77.06,78.185,1347059.0
2020-08-10,78.185,78.865,78.085,78.865,1477795.0
2020-08-11,79.4,80.455,79.375,80.035,2424008.0
2020-08-12,80.6,81.07,80.185,80.35,1512982.0
2020-08-13,80.21,80.375,79.715,80.03,1116865.0
2020-08-14,79.505,80.235,79.455,79.875,1008635.0
2020-08-17,79.94,80.045,79.44,79.58,1182115.0
2020-08-18,79.735,79.89,79.4,79.76,1101271.0
2020-08-19,79.765,80.585,79.74,80.06,1337082.0
2020-08-20,79.74,80.49,79.43,80.25,1480979.0
2020-08-21,80.055,80.355,79.76,80.25,1081320.0
2020-08-24,80.57,81.43,80.57,81.085,1430815.0
2020-08-25,81.34,82.145,81.16,81.89,1923319.0
2020-08-26,83.62,84.29,82.905,83.1,2801442.0
2020-08-27,83.19,83.76,83.06,83.51,2334184.0
2020-08-28,83.75,83.92,82.57,82.83,1395825.0
2020-08-31,82.775,82.795,81.29,81.405,2023708.0
2020-09-01,81.045,81.465,80.67,81.16,1915603.0
2020-09-02,81.375,81.98,81.045,81.25,1675777.0
2020-09-03,81.34,81.725,79.99,80.185,2347231.0
2020-09-04,80.625,81.16,79.175,79.42,2228140.0
2020-09-08,78.98,79.15,78.445,78.915,2349937.0
2020-09-09,79.505,80.125,79.275,79.905,1599583.0
2020-09-10,80.035,80.11,78.76,79.01,1422622.0
2020-09-11,79.17,79.945,79.085,79.645,1267314.0
2020-09-14,79.97,80.305,79.775,80.21,1160938.0
2020-09-15,80.315,80.58,80.03,80.42,1171646.0
2020-09-16,80.395,80.66,79.215,79.225,1640755.0
2020-09-17,78.75,79.57,78.555,79.11,1238242.0
2020-09-18,79.035,79.1,78.215,78.24,4144867.0
2020-09-21,77.445,77.48,75.865,77.325,2090607.0
2020-09-22,77.325,77.94,76.915,77.3,1085299.0
2020-09-23,77.855,78.145,76.7,76.735,1342562.0
2020-09-24,76.635,77.625,76.38,77.195,1263442.0
2020-09-25,76.765,77.515,76.515,77.44,1241586.0
2020-09-28,78.35,78.79,78.175,78.315,1499166.0
2020-09-29,78.225,78.225,76.815,76.965,1514999.0
2020-09-30,76.84,77.455,76.405,76.62,2211911.0
2020-10-01,76.915,76.93,75.915,76.675,1349444.0
2020-10-02,75.88,77.495,75.875,77.26,1552425.0
2020-10-05,77.855,78.51,77.21,78.285,1621825.0
2020-10-06,78.645,79.315,78.31,78.38,1711123.0
2020-10-07,79.535,80.175,79.265,80.045,2148793.0
2020-10-08,80.315,80.58,79.965,80.08,1330920.0
2020-10-09,80.03,80.225,79.445,79.785,1171494.0
2020-10-13,80.2,80.2,79.125,79.74,1402589.0
2020-10-14,79.765,79.905,79.445,79.56,125302.0
2020-10-15,78.88,79.965,78.83,79.555,1709374.0
2020-10-16,79.645,79.94,79.375,79.775,1812158.0
2020-10-19,79.85,79.905,78.675,78.8,2201325.0
2020-10-20,78.67,79.4,78.51,78.595,2900558.0
2020-10-21,78.49,79.33,78.33,79.275,2364060.0
2020-10-22,79.25,80.04,79.105,79.785,1499186.0
2020-10-23,80.18,80.345,79.575,79.8,1746454.0
2020-10-26,79.32,79.395,77.92,78.315,2253142.0
2020-10-27,78.215,78.225,76.725,77.0,3491682.0
2020-10-28,76.245,76.575,75.49,75.575,3216594.0
2020-10-29,75.765,77.405,75.2,76.98,2167965.0
2020-10-30,76.71,77.295,76.36,77.205,1539989.0
2020-11-02,77.22,77.68,76.69,77.315,2100157.0
2020-11-03,77.9,78.945,77.785,78.68,1770278.0
2020-11-04,78.615,80.58,77.925,80.58,2056134.0
2020-11-05,80.555,80.85,79.71,79.785,2220004.0
2020-11-06,80.23,80.58,79.7,80.17,1514385.0
2020-11-09,81.745,83.005,80.835,80.945,5288212.0
2020-11-10,81.33,82.54,81.185,82.375,3251487.0
2020-11-11,82.865,83.39,82.625,82.99,2329167.0
2020-11-12,82.54,83.19,82.225,83.115,2332565.0
2020-11-13,83.245,83.77,83.13,83.205,1914373.0
2020-11-16,84.025,84.325,83.51,84.325,1786474.0
2020-11-17,83.71,85.975,83.62,85.74,9228153.0
2020-11-18,85.64,86.52,85.61,86.255,2074750.0
2020-11-19,86.005,86.29,85.485,86.165,2089352.0
2020-11-20,86.315,86.57,85.815,86.46,1720613.0
2020-11-23,86.71,87.555,86.52,87.515,1982905.0
2020-11-24,88.445,89.33,88.18,89.265,2780755.0
2020-11-25,88.76,89.605,88.36,89.265,2120530.0
2020-11-26,88.93,89.71,88.93,89.71,977569.0
2020-11-27,89.395,89.87,89.17,89.635,1546608.0
2020-11-30,89.1,89.29,87.895,87.895,2420767.0
2020-12-01,89.34,89.545,88.55,88.71,1973306.0
2020-12-02,88.675,88.89,87.395,88.17,2337737.0
2020-12-03,87.98,88.85,87.02,87.715,1674073.0
2020-12-04,87.715,87.74,87.035,87.14,1744989.0
2020-12-07,86.91,87.765,86.695,87.625,1446009.0
2020-12-08,87.475,87.92,87.31,87.69,1515359.0
2020-12-09,87.865,88.335,87.53,88.055,2008711.0
2020-12-10,87.74,88.495,87.55,88.21,1561895.0
2020-12-11,87.77,88.295,87.43,88.155,1555016.0
2020-12-14,88.66,88.665,86.85,86.9,2169949.0
2020-12-15,87.25,87.645,86.365,86.535,2283869.0
2020-12-16,86.735,86.985,86.08,86.82,1905365.0
2020-12-17,86.92,87.14,86.19,86.545,1672136.0
2020-12-18,86.655,86.735,85.865,86.23,7043569.0
2020-12-21,85.65,86.13,85.145,85.955,1784366.0
2020-12-22,86.075,86.19,85.47,85.76,1008500.0
2020-12-23,85.855,86.925,85.765,86.9,1527433.0
2020-12-24,86.925,87.025,86.485,86.945,1013852.0
2020-12-29,87.475,87.58,86.72,87.185,1312817.0
2020-12-30,87.365,87.53,86.77,86.87,1036063.0
2020-12-31,86.795,87.425,86.435,86.68,1243589.0
2021-01-04,87.02,87.02,86.255,86.75,1512570.0
2021-01-05,86.61,87.475,86.485,87.31,1722686.0
2021-01-06,87.72,88.89,87.45,88.575,2637250.0
2021-01-07,89.27,89.745,88.865,89.56,2525568.0
2021-01-08,89.71,90.035,88.905,89.485,2040171.0
2021-01-11,89.255,89.85,89.18,89.37,1393638.0
2021-01-12,89.505,90.2,89.355,89.885,1631514.0
2021-01-13,89.76,90.11,89.67,89.97,1402991.0
2021-01-14,89.735,90.175,89.355,89.655,2120147.0
2021-01-15,89.655,89.885,89.08,89.835,1773131.0
2021-01-18,89.75,90.0,89.71,89.75,2001753.0
2021-01-19,89.985,90.2,89.295,89.34,2161334.0
2021-01-20,89.535,89.56,88.965,89.56,1720007.0
2021-01-21,89.52,89.95,89.12,89.37,2930912.0
2021-01-22,88.98,89.39,88.665,88.975,3123834.0
2021-01-25,88.99,89.325,88.185,88.98,3645760.0
2021-01-26,88.98,89.025,88.32,88.73,1523750.0
2021-01-27,88.305,88.305,87.065,87.13,3148049.0
2021-01-28,87.745,88.67,86.905,88.045,3190494.0
2021-01-29,87.425,87.565,86.41,86.645,3457538.0
2021-02-01,87.265,87.735,86.705,87.5,1427975.0
2021-02-02,88.055,88.83,87.925,88.455,1531568.0
2021-02-03,88.615,88.615,87.875,88.355,1300340.0
2021-02-04,88.74,89.51,88.545,88.99,1730050.0
2021-02-05,89.56,89.57,88.955,89.31,1304092.0
2021-02-08,89.39,89.85,89.31,89.685,1451042.0
2021-02-09,89.595,89.775,89.0,89.635,1411945.0
2021-02-10,89.365,89.365,88.38,88.68,2146389.0
2021-02-11,88.52,88.73,87.985,88.58,1828463.0
2021-02-12,88.73,89.16,88.655,88.905,1465229.0
2021-02-16,89.175,89.415,88.875,89.125,2027103.0
2021-02-17,88.99,90.12,88.955,89.885,3061828.0
2021-02-18,89.62,91.35,89.415,91.345,3527448.0
2021-02-19,91.37,92.24,91.12,91.895,3268131.0
2021-02-22,91.6,93.475,91.595,92.985,3165467.0
2021-02-23,93.51,94.59,93.015,93.905,3188372.0
2021-02-24,94.925,94.925,92.605,93.66,4132429.0
2021-02-25,93.845,94.71,92.045,92.38,3259126.0
2021-02-26,91.97,92.27,90.54,90.715,3039422.0
2021-03-01,91.635,92.665,91.115,91.87,2479847.0
2021-03-02,91.76,92.7,90.83,91.835,2700372.0
2021-03-03,92.195,92.5,91.755,91.885,2495128.0
2021-03-04,91.62,92.885,91.62,91.985,3672219.0
2021-03-05,92.75,94.33,92.215,94.24,3509113.0
2021-03-08,94.275,96.2,94.045,95.845,3031696.0
2021-03-09,95.445,96.215,95.025,95.685,2444522.0
2021-03-10,95.745,97.485,95.695,97.06,2715783.0
2021-03-11,97.15,98.13,96.81,97.295,2601378.0
2021-03-12,97.845,97.865,96.64,97.485,1720748.0
2021-03-15,97.54,97.78,96.485,97.045,2047424.0
2021-03-16,97.12,97.395,96.415,97.1,1723996.0
2021-03-17,97.32,97.805,96.935,97.455,1994010.0
2021-03-18,97.78,98.385,97.485,97.98,2116487.0
2021-03-19,97.845,97.95,96.96,97.565,10081143.0
2021-03-22,97.12,97.52,96.735,97.095,1802035.0
2021-03-23,97.135,97.605,96.8,96.975,1747570.0
2021-03-24,97.06,97.59,96.975,97.075,1510563.0
2021-03-25,97.195,97.615,97.06,97.355,1984033.0
2021-03-26,97.59,98.04,97.455,98.0,1636004.0
2021-03-29,97.505,98.2,97.395,98.05,1483651.0
2021-03-30,98.09,98.76,97.89,98.065,1804313.0
2021-03-31,97.865,98.0,96.835,97.0,2094928.0
2021-04-01,97.025,97.235,96.86,97.11,1755725.0
2021-04-05,97.57,97.975,97.395,97.53,1635136.0
2021-04-06,97.865,97.905,97.395,97.52,1137227.0
2021-04-07,97.77,97.855,97.295,97.57,947134.0
2021-04-08,97.43,97.78,97.045,97.78,1291209.0
2021-04-09,97.905,98.065,97.435,98.04,1432231.0
2021-04-12,97.95,98.65,97.715,98.44,1663697.0
2021-04-13,98.265,98.49,98.03,98.1,1573282.0
2021-04-14,98.365,98.775,98.04,98.23,2856327.0
2021-04-15,98.55,98.8,98.115,98.8,2932572.0
2021-04-16,98.975,99.445,98.885,99.195,2551511.0
2021-04-19,99.135,99.545,98.58,98.745,1974572.0
2021-04-20,98.375,98.695,97.545,97.615,2456866.0
2021-04-21,97.53,98.085,97.095,98.05,3820386.0
2021-04-22,98.025,98.17,97.385,97.89,3032532.0
2021-04-23,97.875,98.635,97.51,98.49,2678943.0
2021-04-26,98.07,99.085,98.07,98.65,1352436.0
2021-04-27,98.65,99.28,98.35,98.955,1416699.0
2021-04-28,99.09,99.735,98.99,99.49,1783355.0
2021-04-29,99.97,100.155,99.59,99.8,1716848.0
2021-04-30,99.71,99.71,98.905,99.125,1911256.0
2021-05-03,99.495,99.85,99.31,99.785,1537526.0
2021-05-04,99.455,99.945,99.17,99.64,1714622.0
2021-05-05,99.71,100.63,99.48,100.585,2012015.0
2021-05-06,100.47,101.13,100.375,101.035,1828822.0
2021-05-07,100.47,101.82,100.47,101.62,1799270.0
2021-05-10,101.635,102.555,101.62,101.72,1895707.0
2021-05-11,101.025,101.77,100.51,100.9,3092963.0
2021-05-12,100.765,101.46,100.715,101.35,2366780.0
2021-05-13,101.305,102.665,101.185,102.36,2470063.0
2021-05-14,102.465,103.25,102.37,102.97,1865230.0
2021-05-17,103.09,103.445,102.465,103.335,1819381.0
2021-05-18,103.5,104.195,103.215,104.05,1835211.0
2021-05-19,103.45,104.195,102.92,103.8,3219657.0
2021-05-20,103.74,104.22,103.56,103.91,1952483.0
2021-05-21,104.035,104.625,103.94,104.33,2148671.0
2021-05-25,104.78,105.3,104.26,104.32,2312923.0
2021-05-26,104.73,105.26,104.265,105.16,1868420.0
2021-05-27,105.75,106.765,105.515,106.47,3085224.0
2021-05-28,107.025,107.23,105.625,106.145,2812803.0
2021-05-31,106.47,106.535,104.525,104.955,1856901.0
2021-06-01,106.18,106.595,105.715,106.34,3077470.0
2021-06-02,106.865,106.91,105.93,106.45,1964870.0
2021-06-03,106.255,107.06,106.25,106.57,2009905.0
2021-06-04,106.935,106.985,106.065,106.645,1542086.0
2021-06-07,106.865,107.01,106.215,106.495,1210600.0
2021-06-08,106.255,106.605,105.875,106.2,1795880.0
2021-06-09,105.96,106.08,105.395,105.555,1751851.0
2021-06-10,106.2,106.215,105.225,105.37,1673461.0
2021-06-11,105.59,106.58,105.21,106.555,2173412.0
2021-06-14,106.57,106.935,106.175,106.815,1779285.0
2021-06-15,107.06,107.915,107.02,107.59,1848798.0
2021-06-16,107.365,108.31,107.28,107.89,1831732.0
2021-06-17,108.16,108.765,107.05,107.38,2126976.0
2021-06-18,106.67,107.0,106.285,106.435,8027421.0
2021-06-21,106.925,107.18,106.41,106.69,1601435.0
2021-06-22,106.975,107.0,106.01,106.335,1577894.0
2021-06-23,106.475,106.555,105.96,106.165,1731018.0
2021-06-24,106.47,106.715,106.07,106.225,1316068.0
2021-06-25,106.215,106.875,106.095,106.61,1221517.0
2021-06-28,107.22,107.265,105.675,106.07,1660283.0
2021-06-29,106.47,106.755,105.96,106.18,1142609.0
2021-06-30,106.095,106.21,105.775,106.12,1301739.0
2021-07-02,106.67,107.1,106.255,106.495,1361831.0
2021-07-05,106.57,106.925,106.005,106.79,623242.0
2021-07-06,106.96,106.96,106.07,106.45,1424894.0
2021-07-07,106.325,106.9,106.03,106.425,1658375.0
2021-07-08,105.875,106.335,104.845,106.28,3585352.0
2021-07-09,106.84,107.5,106.065,106.78,2973192.0
2021-07-12,106.545,107.93,106.51,107.92,1622842.0
2021-07-13,108.005,108.52,107.61,108.14,1629480.0
2021-07-14,107.965,108.945,107.71,108.785,1958781.0
2021-07-15,108.42,109.265,108.37,109.265,1544318.0
2021-07-16,109.34,109.34,107.62,107.77,4322542.0
2021-07-19,106.72,107.035,105.73,106.08,5389435.0
2021-07-20,106.265,107.17,105.735,106.46,3880295.0
2021-07-21,107.02,107.34,106.495,106.72,1976302.0
2021-07-22,106.725,106.725,105.96,106.35,1974093.0
2021-07-23,106.715,107.5,106.69,106.81,4294116.0
2021-07-26,106.795,107.365,106.45,107.27,4052641.0
2021-07-27,106.8,108.48,106.725,107.85,3548403.0
2021-07-28,107.825,108.185,107.315,107.935,1235822.0
2021-07-29,108.235,108.575,108.09,108.24,1646926.0
2021-07-30,107.945,108.115,106.895,107.545,2905025.0
2021-08-03,106.725,108.02,106.715,107.63,1747592.0
2021-08-04,107.295,108.61,107.22,108.415,1437219.0
2021-08-05,108.685,109.18,108.54,109.025,1502403.0
2021-08-06,109.255,110.305,109.255,110.065,1865301.0
2021-08-09,109.88,110.28,109.71,110.245,954206.0
2021-08-10,110.17,111.115,110.1,111.105,1574497.0
2021-08-11,111.185,111.745,110.995,111.615,1629474.0
2021-08-12,111.65,111.95,111.08,111.72,1190032.0
2021-08-13,111.855,112.155,111.355,111.705,1059422.0
2021-08-16,111.42,111.875,110.97,111.805,1216497.0
2021-08-17,111.565,111.745,110.85,111.44,1724021.0
2021-08-18,111.345,111.76,111.045,111.36,1476401.0
2021-08-19,110.985,111.33,110.46,111.095,1828717.0
2021-08-20,111.09,112.395,110.755,112.265,2186425.0
2021-08-23,112.505,112.8,112.155,112.28,1430024.0
2021-08-24,112.18,112.675,111.735,112.545,1398760.0
2021-08-25,112.735,114.405,112.735,113.485,2611927.0
2021-08-26,113.55,114.115,112.785,112.99,1747794.0
2021-08-27,113.065,113.28,111.925,112.74,2305829.0
2021-08-30,112.725,112.725,111.71,111.71,1345741.0
2021-08-31,111.865,112.3,110.425,110.46,2328608.0
2021-09-01,110.375,110.84,109.945,110.365,1770727.0
2021-09-02,110.585,110.74,110.27,110.5,1280836.0
2021-09-03,110.585,110.68,110.0,110.355,1072248.0
2021-09-07,110.545,111.415,110.2,110.755,1323095.0
2021-09-08,110.8,111.3,110.17,110.32,1151212.0
2021-09-09,110.23,111.165,110.015,110.665,1068326.0
2021-09-10,110.945,110.985,110.27,110.485,961279.0
2021-09-13,110.86,111.455,109.955,110.085,1319400.0
2021-09-14,110.09,110.61,109.385,109.46,1368385.0
2021-09-15,109.565,110.69,109.23,110.425,1835320.0
2021-09-16,110.8,111.03,109.98,110.435,1555303.0
2021-09-17,109.835,110.38,108.745,108.805,5853269.0
2021-09-20,107.815,107.815,106.01,107.16,2815738.0
2021-09-21,107.73,108.02,106.77,106.82,1748385.0
2021-09-22,107.51,108.2,107.305,107.74,1581520.0
2021-09-23,108.045,109.22,107.925,109.22,1538367.0
2021-09-24,109.095,109.48,108.755,109.01,970194.0
2021-09-27,109.265,109.54,108.985,109.06,1453053.0
2021-09-28,109.025,109.05,107.425,107.875,2376099.0
2021-09-29,108.155,108.65,107.895,107.995,1380690.0
2021-09-30,108.24,108.71,107.085,107.415,2197347.0
2021-10-01,107.55,108.01,106.435,107.485,2434320.0
2021-10-04,107.27,108.625,107.03,107.56,1710839.0
2021-10-05,107.9,108.76,107.67,108.455,1517113.0
2021-10-06,108.03,108.6,107.61,108.515,1365586.0
2021-10-07,109.095,109.48,108.925,108.99,1370773.0
2021-10-08,108.925,109.76,108.565,109.445,1189480.0
2021-10-12,109.445,109.675,108.82,109.35,1431144.0
2021-10-13,109.45,109.685,108.53,109.665,1616731.0
2021-10-14,109.945,110.69,109.82,110.69,1928137.0
2021-10-15,110.935,111.5,110.885,111.36,1875853.0
2021-10-18,111.09,112.11,110.86,111.89,3865555.0
2021-10-19,112.12,112.59,111.875,112.13,3730257.0
2021-10-20,112.085,112.75,111.985,112.625,2167291.0
2021-10-21,112.485,113.09,112.46,112.82,1338517.0
2021-10-22,113.01,113.61,112.675,113.55,1888128.0
2021-10-25,113.835,114.085,112.785,113.81,4393016.0
2021-10-26,113.93,114.495,113.765,114.025,3795402.0
2021-10-27,113.845,113.965,112.54,112.555,2837265.0
2021-10-28,112.78,113.19,112.545,112.675,1585312.0
2021-10-29,112.565,112.59,110.5,110.69,3234645.0
2021-11-01,111.23,111.455,110.64,111.105,1571386.0
2021-11-02,110.845,112.695,110.51,112.3,2131734.0
2021-11-03,112.36,113.88,112.36,113.57,1851780.0
2021-11-04,113.895,113.93,113.13,113.86,1844182.0
2021-11-05,114.18,114.55,113.45,113.485,1644600.0
2021-11-08,114.07,114.345,113.07,113.425,1459600.0
2021-11-09,113.25,113.68,112.925,113.62,1296265.0
2021-11-10,113.655,114.12,113.56,113.76,1381963.0
2021-11-11,114.1,114.705,113.905,114.47,1395582.0
2021-11-12,114.685,114.71,113.82,114.47,1260710.0
2021-11-15,114.685,114.865,113.63,113.81,1768371.0
2021-11-16,114.07,114.335,113.33,113.98,1435024.0
2021-11-17,114.155,114.28,113.165,113.56,1721529.0
2021-11-18,113.785,113.785,112.925,113.245,1235035.0
2021-11-19,112.65,113.475,112.04,113.39,2500352.0
2021-11-22,113.595,113.965,112.845,113.105,2730242.0
2021-11-23,112.565,113.535,112.255,113.14,2806186.0
2021-11-24,112.975,113.93,112.7,113.52,1979132.0
2021-11-25,113.845,114.275,113.51,114.07,807432.0
2021-11-26,112.565,112.565,111.405,112.305,3484518.0
2021-11-29,112.995,113.045,111.41,111.475,2140680.0
2021-11-30,110.845,110.99,108.415,108.525,4273198.0
2021-12-01,109.9,110.105,107.96,108.045,3288132.0
2021-12-02,109.05,110.965,108.405,110.105,2918186.0
2021-12-03,110.405,110.775,109.945,110.535,2330196.0
2021-12-06,110.545,111.405,110.545,110.895,1496500.0
2021-12-07,111.335,112.445,111.3,111.98,1878829.0
2021-12-08,111.875,112.02,111.215,111.395,1786517.0
2021-12-09,111.045,111.875,110.845,111.475,1920436.0
2021-12-10,111.705,112.005,111.395,111.86,1493378.0
2021-12-13,111.66,112.085,108.475,110.4,3554604.0
2021-12-14,109.975,111.35,109.875,110.52,2131960.0
2021-12-15,110.715,112.205,110.68,111.98,2121415.0
2021-12-16,112.435,113.535,112.33,112.97,2365106.0
2021-12-17,111.75,113.67,111.75,112.545,4525083.0
2021-12-20,111.66,112.555,111.31,111.695,2429525.0
2021-12-21,112.41,113.425,112.15,113.055,2276246.0
2021-12-22,112.82,113.93,112.805,113.93,1858224.0
2021-12-23,114.24,115.1,114.135,114.83,2087279.0
2021-12-24,114.83,115.14,114.755,115.135,485214.0
2021-12-29,115.745,116.295,115.565,115.82,1391506.0
2021-12-30,115.99,116.205,115.51,115.535,1205892.0
2021-12-31,115.14,115.865,114.885,115.355,1271800.0
2022-01-04,116.875,117.885,116.535,117.58,3208761.0
2022-01-05,117.825,119.53,117.805,118.855,2544112.0
2022-01-06,119.19,120.21,119.12,120.135,2136158.0
2022-01-07,120.295,122.075,120.295,121.8,2263211.0
2022-01-10,122.035,122.59,121.165,122.47,2297464.0
2022-01-11,122.015,123.625,121.945,123.555,2094144.0
2022-01-12,123.715,124.655,123.56,124.585,1912073.0
2022-01-13,125.025,125.57,124.755,124.935,1817213.0
2022-01-14,124.335,126.57,124.165,126.56,2721666.0
2022-01-17,126.77,128.555,126.74,128.16,1745744.0
2022-01-18,127.335,128.475,126.955,127.765,6307058.0
2022-01-19,127.945,127.97,125.335,126.31,4131395.0
2022-01-20,126.31,126.775,124.575,124.86,5596628.0
2022-01-21,124.165,124.81,123.125,124.295,5762655.0
2022-01-24,122.655,123.305,120.82,123.165,4292902.0
2022-01-25,122.18,123.245,120.88,122.37,3609540.0
2022-01-26,123.125,123.73,121.935,122.58,3463896.0
2022-01-27,123.54,124.335,122.68,123.16,5147910.0
2022-01-28,123.565,124.12,122.745,124.07,6308092.0
2022-01-31,123.905,125.74,123.65,125.585,2040026.0
2022-02-01,125.645,126.77,125.3,126.635,2154161.0
2022-02-02,127.25,127.855,126.765,127.17,1995029.0
2022-02-03,126.51,127.3,126.21,126.65,1412649.0
2022-02-04,126.895,127.51,126.435,127.265,1529217.0
2022-02-07,127.48,127.68,126.29,126.315,1703734.0
2022-02-08,126.84,127.95,126.605,127.84,1929180.0
2022-02-09,128.245,128.47,126.635,126.885,1816940.0
2022-02-10,126.345,127.225,125.975,126.185,1514897.0
2022-02-11,126.155,127.415,125.905,126.73,2091063.0
2022-02-14,126.51,126.51,124.92,125.645,1847240.0
2022-02-15,126.47,126.555,125.31,125.645,1255121.0
2022-02-16,125.44,126.295,125.22,125.535,1485536.0
2022-02-17,125.145,125.21,122.535,122.58,2342702.0
2022-02-18,122.615,123.1,121.805,122.225,1954228.0
2022-02-22,121.72,123.445,121.54,123.35,2471486.0
2022-02-23,123.045,123.365,121.19,121.735,1962569.0
2022-02-24,117.31,120.185,117.31,119.24,3771801.0
2022-02-25,120.445,122.485,119.79,121.635,3071507.0
2022-02-28,119.945,121.755,119.63,121.495,2526369.0
2022-03-01,121.225,121.27,118.645,119.06,3080427.0
2022-03-02,119.275,121.14,119.19,119.26,2983798.0
2022-03-03,119.615,121.805,119.545,120.48,2469745.0
2022-03-04,119.58,120.62,118.815,119.795,2565903.0
2022-03-07,119.59,119.84,117.63,118.105,3015751.0
2022-03-08,118.03,119.24,116.54,117.19,3509365.0
2022-03-09,118.775,120.435,118.505,119.365,2256524.0
2022-03-10,118.8,120.23,118.625,119.85,2052970.0
2022-03-11,119.925,121.0,119.59,119.71,1685351.0
2022-03-14,120.335,121.815,119.555,120.515,2106635.0
2022-03-15,120.89,121.72,119.855,121.38,2150145.0
2022-03-16,122.69,123.1,120.975,122.05,2791679.0
2022-03-17,121.9,122.94,121.46,122.83,1912296.0
2022-03-18,122.805,123.495,121.8,123.16,8638023.0
2022-03-21,123.48,123.87,123.01,123.66,1863513.0
2022-03-22,123.91,124.91,123.78,123.88,1826087.0
2022-03-23,123.53,123.59,121.46,121.65,1973490.0
2022-03-24,122.42,122.585,121.155,121.735,1501322.0
2022-03-25,121.86,122.77,121.65,122.42,1512398.0
2022-03-28,122.535,122.82,121.485,122.025,2063794.0
2022-03-29,122.96,123.29,121.53,121.635,1483888.0
2022-03-30,121.735,121.91,120.445,121.21,1623787.0
2022-03-31,121.245,121.71,119.27,119.27,2231560.0
2022-04-01,119.91,120.125,118.05,118.99,1898370.0
2022-04-04,118.715,120.115,118.295,119.78,1558414.0
2022-04-05,119.31,120.63,119.155,119.57,1648685.0
2022-04-06,118.975,119.46,118.235,118.845,2097324.0
2022-04-07,118.845,118.98,116.85,117.475,2478727.0
2022-04-08,117.84,118.905,117.56,118.42,1604638.0
2022-04-11,118.72,119.945,118.525,119.2,1871711.0
2022-04-12,119.19,119.79,117.675,118.235,1927664.0
2022-04-13,117.805,118.315,117.225,118.195,1719226.0
2022-04-14,118.28,119.205,118.1,118.59,5156692.0
2022-04-18,118.59,119.51,118.365,118.87,1403095.0
2022-04-19,119.32,120.375,118.885,120.205,2325638.0
2022-04-20,120.515,121.22,120.17,120.455,1979438.0
2022-04-21,121.105,121.98,120.02,120.075,2568588.0
2022-04-22,119.925,120.075,115.99,116.045,7098147.0
2022-04-25,115.495,115.825,113.57,115.03,3440317.0
2022-04-26,114.595,115.79,113.65,113.765,3069967.0
2022-04-27,113.52,114.165,112.765,113.35,2102334.0
2022-04-28,114.105,115.425,113.72,114.9,2128753.0
2022-04-29,114.55,115.205,113.315,113.415,1723093.0
2022-05-02,113.65,113.975,112.11,113.37,1516594.0
2022-05-03,113.64,115.46,113.535,114.48,1582054.0
2022-05-04,114.305,116.105,114.06,115.905,1974068.0
2022-05-05,115.59,115.72,113.245,113.91,2004545.0
2022-05-06,113.94,114.295,112.55,113.275,1585552.0
2022-05-09,111.885,112.75,111.41,111.65,2375717.0
2022-05-10,112.145,113.02,110.205,110.46,2297605.0
2022-05-11,110.135,112.025,109.74,110.475,2024052.0
2022-05-12,109.775,110.25,108.57,109.56,1747225.0
2022-05-13,110.23,111.07,109.96,110.675,1505144.0
2022-05-16,110.86,111.395,109.82,110.915,1213875.0
2022-05-17,112.12,112.67,110.675,111.2,2524797.0
2022-05-18,110.67,110.94,109.49,110.11,1852083.0
2022-05-19,109.26,111.805,108.905,110.99,2246556.0
2022-05-20,111.875,112.075,109.855,111.23,1933619.0
2022-05-24,113.195,113.22,111.455,112.425,2059007.0
2022-05-25,112.62,113.135,111.91,112.365,1725803.0
2022-05-26,112.76,113.115,111.745,112.355,1796034.0
2022-05-27,112.975,115.05,112.565,114.46,2075695.0
2022-05-30,114.595,115.955,114.42,115.465,848371.0
2022-05-31,114.655,115.955,114.21,115.53,1861156.0
2022-06-01,116.06,116.585,115.265,115.775,1739254.0
2022-06-02,115.775,116.44,115.145,116.14,1804953.0
2022-06-03,115.59,115.815,115.12,115.335,1761738.0
2022-06-06,115.99,116.745,115.475,115.81,1342859.0
2022-06-07,115.43,116.56,115.29,116.335,1484283.0
2022-06-08,116.245,116.255,114.645,115.265,1950055.0
2022-06-09,115.17,115.755,114.385,114.445,1496821.0
2022-06-10,113.175,113.37,111.725,112.365,2233867.0
2022-06-13,110.5,111.28,110.145,110.73,2199325.0
2022-06-14,111.01,111.27,109.315,110.145,1948175.0
2022-06-15,110.52,111.655,109.585,110.64,2342812.0
2022-06-16,109.26,109.655,107.775,109.06,2661946.0
2022-06-17,109.15,110.03,108.415,108.85,5306132.0
2022-06-20,109.515,110.365,109.06,110.11,1008487.0
2022-06-21,110.495,110.99,110.145,110.465,1635100.0
2022-06-22,109.26,110.135,108.85,109.46,2100592.0
2022-06-23,109.27,109.515,106.955,107.82,2492248.0
2022-06-24,108.385,109.185,108.005,108.685,2221011.0
2022-06-27,109.22,109.715,108.43,109.06,1775403.0
2022-06-28,109.74,110.93,109.045,109.56,1956708.0
2022-06-29,109.56,110.68,109.37,110.17,1881225.0
2022-06-30,108.825,109.185,107.8,108.945,1942061.0
2022-07-04,109.21,110.695,109.115,109.865,1153963.0
2022-07-05,109.12,109.81,107.695,109.15,2385479.0
2022-07-06,108.99,109.845,108.605,109.735,1439888.0
2022-07-07,110.215,112.11,110.17,111.43,2426918.0
2022-07-08,111.49,112.205,111.105,111.5,1392329.0
2022-07-11,110.99,111.48,110.64,111.335,2718650.0
2022-07-12,110.94,112.55,110.57,111.595,3460490.0
2022-07-13,110.895,111.245,109.01,110.44,2227703.0
2022-07-14,109.48,109.775,104.19,104.225,5442377.0
2022-07-15,105.03,105.37,103.345,103.695,3514363.0
2022-07-18,104.69,106.755,104.54,105.59,3300077.0
2022-07-19,106.685,108.14,106.245,107.76,2875849.0
2022-07-20,107.8,108.315,107.075,108.125,1198156.0
2022-07-21,108.455,108.77,107.445,108.455,1924348.0
2022-07-22,108.295,108.98,107.675,108.055,1323509.0
2022-07-25,108.64,109.46,108.24,108.725,4352533.0
2022-07-26,107.925,109.055,107.25,107.62,3622464.0
2022-07-27,107.895,108.93,107.515,108.33,1696388.0
2022-07-28,108.725,109.52,107.595,109.3,2568059.0
2022-07-29,109.46,111.005,109.335,110.28,2039457.0
2022-08-02,109.06,110.345,109.06,109.725,1572773.0
2022-08-03,110.175,112.12,110.08,111.525,2043024.0
2022-08-04,111.58,111.755,110.88,111.675,1456619.0
2022-08-05,111.73,111.96,111.1,111.705,1052981.0
2022-08-08,111.48,111.775,109.965,110.05,1696474.0
2022-08-09,109.955,110.315,109.255,109.705,1148735.0
2022-08-10,110.45,111.535,110.395,111.2,1653194.0
2022-08-11,111.555,112.24,111.465,112.075,1226715.0
2022-08-12,112.8,113.31,112.11,113.08,1275480.0
2022-08-15,112.94,113.48,112.455,113.45,1084274.0
2022-08-16,113.15,114.52,113.09,114.165,1665940.0
2022-08-17,113.67,114.09,113.4,114.0,1450763.0
2022-08-18,114.025,114.775,113.935,114.465,1246707.0
2022-08-19,114.025,114.105,113.195,113.98,1653793.0
2022-08-22,112.79,113.0,111.89,112.725,2613512.0
2022-08-23,111.765,112.085,111.155,111.72,1718177.0
2022-08-24,109.08,109.53,107.585,108.815,4712252.0
2022-08-25,109.175,111.665,108.725,111.075,3062638.0
2022-08-26,111.305,111.81,110.36,110.38,1950963.0
2022-08-29,109.3,110.65,109.17,110.465,1477722.0
2022-08-30,110.695,111.235,108.48,108.77,2255395.0
2022-08-31,108.77,109.035,107.87,107.87,1869542.0
2022-09-01,107.315,107.77,106.235,107.66,2106851.0
2022-09-02,108.64,110.185,108.3,108.675,1561691.0
2022-09-06,108.735,109.345,107.09,108.195,1646556.0
2022-09-07,107.915,109.89,107.525,109.45,1708283.0
2022-09-08,109.15,111.165,108.815,110.97,1598646.0
2022-09-09,111.685,113.14,111.64,112.77,1725994.0
2022-09-12,113.345,114.3,113.07,113.875,1569843.0
2022-09-13,112.575,113.035,111.745,112.075,1880741.0
2022-09-14,112.41,112.93,111.66,112.155,1797277.0
2022-09-15,112.155,114.09,111.79,112.975,2238354.0
2022-09-16,112.065,112.505,111.26,111.685,3935537.0
2022-09-19,111.235,112.93,110.715,112.71,1379455.0
2022-09-20,112.505,112.61,111.42,112.39,1538585.0
2022-09-21,112.835,113.035,110.89,110.945,1779423.0
2022-09-22,111.29,111.535,110.335,110.385,1571459.0
2022-09-23,109.22,109.505,108.08,108.99,2038448.0
2022-09-26,108.355,109.89,108.195,109.425,1805991.0
2022-09-27,110.035,110.3,108.415,108.645,1969365.0
2022-09-28,108.185,110.785,107.985,110.155,2459583.0
2022-09-29,109.52,110.105,108.735,109.9,2094043.0
2022-09-30,110.185,111.29,109.67,109.85,1463329.0
2022-10-03,110.305,111.73,109.785,110.8,1959659.0
2022-10-04,112.055,114.14,111.905,113.67,2369335.0
2022-10-05,112.63,113.33,112.35,113.185,1534682.0
2022-10-06,112.955,113.055,109.205,110.015,2526114.0
2022-10-07,109.435,109.53,106.5,106.88,2389059.0
2022-10-11,106.305,106.56,104.045,104.29,2660935.0
2022-10-12,104.22,105.38,103.93,104.815,1646666.0
2022-10-13,103.805,108.515,103.11,107.77,4117362.0
2022-10-14,108.46,109.29,107.26,107.7,3116459.0
2022-10-17,108.86,110.115,108.85,109.15,1562772.0
2022-10-18,110.9,111.21,109.475,109.7,4363874.0
2022-10-19,108.93,109.435,107.85,108.885,1400925.0
2022-10-20,108.425,109.09,107.065,107.515,2339697.0
2022-10-21,108.09,109.38,107.145,109.285,2449043.0
2022-10-24,110.42,110.515,109.545,110.0,1396946.0
2022-10-25,108.92,110.82,108.92,110.55,7068132.0
2022-10-26,110.13,112.015,109.935,110.97,1559154.0
2022-10-27,111.675,112.355,110.99,111.285,2956463.0
2022-10-28,111.535,112.22,111.32,112.06,1506744.0
2022-10-31,111.95,113.07,111.945,112.49,1362210.0
2022-11-01,113.275,113.585,112.14,112.505,1140169.0
2022-11-02,112.325,113.96,111.995,112.195,1925263.0
2022-11-03,111.515,112.325,111.24,111.935,1220901.0
2022-11-04,112.745,113.97,112.73,113.62,1696581.0
2022-11-07,114.085,114.8,113.595,114.415,1197351.0
2022-11-08,114.46,115.63,114.405,114.86,1256059.0
2022-11-09,114.665,115.145,113.7,114.11,1417588.0
2022-11-10,115.835,117.255,115.155,116.805,2835848.0
2022-11-11,117.18,117.915,116.505,117.51,1346418.0
2022-11-14,117.395,117.915,117.155,117.495,1065311.0
2022-11-15,118.3,118.68,116.68,117.6,1322391.0
2022-11-16,117.485,117.6,116.835,117.37,1219043.0
2022-11-17,116.52,118.11,116.505,118.085,1200383.0
2022-11-18,118.69,119.36,118.315,118.42,1454219.0
2022-11-21,118.235,118.69,117.925,118.645,1251995.0
2022-11-22,118.78,120.635,118.495,120.325,2207199.0
2022-11-23,120.225,121.09,119.69,120.2,1309424.0
2022-11-24,120.34,120.86,120.09,120.29,507299.0
2022-11-25,120.325,120.86,120.17,120.305,768386.0
2022-11-28,120.08,120.87,118.645,118.88,2059112.0
2022-11-29,118.46,119.575,116.985,119.375,1723582.0
2022-11-30,120.295,120.385,117.495,119.385,2367171.0
2022-12-01,119.995,120.875,118.825,120.18,1827735.0
2022-12-02,119.485,120.28,119.135,119.77,1269219.0
2022-12-05,119.25,119.59,118.71,119.295,1572692.0
2022-12-06,119.405,119.6,117.145,118.05,1444652.0
2022-12-07,117.995,118.145,117.3,117.7,1139472.0
2022-12-08,117.8,118.165,116.43,117.165,1838618.0
2022-12-09,117.11,117.54,116.655,116.825,1217990.0
2022-12-12,117.22,118.175,116.48,117.915,1672798.0
2022-12-13,119.18,119.225,114.96,116.155,2854618.0
2022-12-14,116.13,116.8,115.255,115.495,1739724.0
2022-12-15,114.71,115.05,113.65,114.425,1639614.0
2022-12-16,113.515,114.72,113.425,114.19,4407680.0
2022-12-19,114.23,114.765,112.8,113.12,1395731.0
2022-12-20,113.82,114.64,113.405,113.78,1800845.0
2022-12-21,114.355,115.395,114.31,114.825,1642378.0
2022-12-22,114.23,114.485,112.755,113.985,2269135.0
2022-12-23,113.98,114.63,113.425,114.48,1633837.0
2022-12-28,113.835,114.815,113.6,113.97,1407978.0
2022-12-29,114.36,115.015,114.065,114.815,2254146.0
2022-12-30,114.335,114.895,113.05,113.605,2034156.0
2023-01-03,114.595,114.995,113.655,114.255,1735680.0
2023-01-04,114.675,116.06,114.355,115.27,2041040.0
2023-01-05,114.245,115.145,114.11,114.935,1424246.0
2023-01-06,115.14,116.43,114.96,116.395,1625390.0
2023-01-09,116.745,117.655,116.495,117.26,1478435.0
2023-01-10,117.36,118.69,117.055,118.6,2446350.0
2023-01-11,118.87,119.315,118.155,118.485,1560537.0
2023-01-12,118.69,119.585,118.29,119.09,1890031.0
2023-01-13,118.6,120.215,118.51,119.83,1810674.0
2023-01-16,119.585,120.6,119.585,120.2,620323.0
2023-01-17,120.45,121.08,120.08,120.745,1531815.0
2023-01-18,120.885,121.28,120.0,120.09,1800967.0
2023-01-19,119.485,120.215,119.31,120.0,3594669.0
2023-01-20,120.045,120.245,119.395,120.215,3208624.0
2023-01-23,120.475,120.67,119.21,120.235,1414472.0
2023-01-24,120.06,120.7,119.625,120.58,1492359.0
2023-01-25,120.42,120.655,119.755,120.305,3449347.0
2023-01-26,120.565,122.32,120.52,122.215,4268865.0
2023-01-27,122.44,122.52,121.25,121.35,1895023.0
2023-01-30,120.77,121.88,120.77,121.725,1282843.0
2023-01-31,122.025,122.835,121.4,122.71,1730403.0
2023-02-01,122.755,123.77,122.215,123.005,2125058.0
2023-02-02,123.15,123.545,122.575,122.915,1434094.0
2023-02-03,123.015,124.545,122.905,124.5,1918296.0
2023-02-06,124.035,124.59,123.53,124.475,1594155.0
2023-02-07,124.0,125.34,123.845,124.925,1831938.0
2023-02-08,124.575,125.845,124.375,125.765,1266503.0
2023-02-09,126.16,126.285,124.865,125.495,1472126.0
2023-02-10,125.05,125.475,124.64,125.05,1219782.0
2023-02-13,125.045,125.665,124.685,125.26,1217422.0
2023-02-14,125.06,125.495,124.42,125.135,1171262.0
2023-02-15,124.36,125.05,124.17,124.97,1226899.0
2023-02-16,124.645,125.61,124.565,124.855,1490652.0
2023-02-17,124.15,125.585,124.14,125.08,2086608.0
2023-02-21,124.64,124.955,124.095,124.575,2365503.0
2023-02-22,124.14,124.365,122.88,123.06,2054106.0
2023-02-23,123.465,123.645,122.025,122.45,1572788.0
2023-02-24,121.98,123.72,121.79,123.665,1903436.0
2023-02-27,123.915,125.06,123.835,124.405,1619621.0
2023-02-28,124.08,125.09,123.9,124.855,2115719.0
2023-03-01,123.15,123.51,119.275,120.42,4907880.0
2023-03-02,120.4,122.905,119.94,122.755,2848234.0
2023-03-03,123.205,123.635,123.015,123.24,1507084.0
2023-03-06,123.34,124.18,123.13,123.655,1254253.0
2023-03-07,123.655,123.655,122.22,123.05,1753656.0
2023-03-08,122.305,123.675,122.305,123.52,1701010.0
2023-03-09,123.365,123.61,121.58,122.015,3023687.0
2023-03-10,121.17,121.665,119.51,119.96,3380290.0
2023-03-13,118.06,119.16,116.175,118.3,3981705.0
2023-03-14,120.725,120.86,118.535,119.645,2581934.0
2023-03-15,117.155,117.95,116.39,117.645,3568816.0
2023-03-16,117.06,119.24,115.835,117.61,2832260.0
2023-03-17,116.33,116.49,114.48,114.69,4335674.0
2023-03-20,114.87,116.555,114.86,115.85,1861127.0
2023-03-21,117.155,117.98,116.78,116.96,2070985.0
2023-03-22,117.75,117.77,115.33,115.345,1939380.0
2023-03-23,115.445,116.38,114.055,114.515,2086217.0
2023-03-24,113.3,114.365,112.94,114.285,1842168.0
2023-03-27,115.445,115.51,114.47,115.15,1513506.0
2023-03-28,115.085,115.645,114.23,114.58,1253172.0
2023-03-29,115.24,115.675,114.805,115.465,1781806.0
2023-03-30,116.355,116.68,115.51,115.77,1378185.0
2023-03-31,115.835,116.525,115.835,116.48,1325772.0
2023-04-03,117.365,118.015,117.14,118.005,1758863.0
2023-04-04,118.645,118.805,116.58,117.57,1571078.0
2023-04-05,117.255,117.635,116.625,117.455,1437232.0
2023-04-06,117.165,117.88,116.87,117.655,1276936.0
2023-04-10,117.385,118.615,117.175,118.21,972743.0
2023-04-11,118.465,119.475,118.3,118.76,1657196.0
2023-04-12,119.355,119.61,118.185,118.845,1337176.0
2023-04-13,118.89,119.14,118.16,119.04,1166288.0
2023-04-14,120.015,120.4,119.485,119.67,1156363.0
2023-04-17,119.5,120.385,119.21,120.34,3299172.0
2023-04-18,120.655,121.365,120.375,121.025,4924888.0
2023-04-19,120.925,121.555,120.67,121.385,2041890.0
2023-04-20,120.76,121.62,120.76,121.44,1541926.0
2023-04-21,121.44,122.025,120.805,121.935,1916048.0
2023-04-24,122.15,122.16,121.095,121.47,3624871.0
2023-04-25,121.45,121.79,119.46,119.915,5579059.0
2023-04-26,119.885,120.63,119.295,120.34,2133868.0
2023-04-27,120.795,122.005,120.695,121.76,1842463.0
2023-04-28,121.305,122.445,121.225,122.415,1229890.0
2023-05-01,122.725,123.18,122.2,122.29,1387563.0
2023-05-02,122.135,122.2,119.14,119.62,2977003.0
2023-05-03,119.475,120.525,119.22,119.33,1534420.0
2023-05-04,118.475,118.72,116.945,117.645,2168593.0
2023-05-05,119.06,119.405,118.33,119.295,1656134.0
2023-05-08,119.395,120.34,119.14,119.54,1249934.0
2023-05-09,118.34,118.665,117.075,117.795,1980565.0
2023-05-10,117.985,118.265,116.61,117.365,1387302.0
2023-05-11,117.365,118.255,116.935,118.165,1505488.0
2023-05-12,118.585,118.985,117.72,118.21,1225134.0
2023-05-15,118.15,119.23,118.13,119.15,1233857.0
2023-05-16,117.7,118.565,116.55,116.765,1984537.0
2023-05-17,117.0,117.3,116.33,117.055,1379580.0
2023-05-18,117.03,117.31,115.71,116.4,1460687.0
2023-05-19,116.655,116.935,115.445,115.755,1784181.0
2023-05-23,115.38,115.765,114.56,114.56,1958504.0
2023-05-24,113.7,113.76,112.05,112.625,2431759.0
2023-05-25,111.46,112.585,109.3,110.56,4190590.0
2023-05-26,110.805,112.395,110.305,112.015,2435130.0
2023-05-29,112.37,112.74,112.115,112.385,534552.0
2023-05-30,112.08,112.525,111.55,112.04,1374889.0
2023-05-31,111.805,111.94,110.31,110.51,1840781.0
2023-06-01,110.55,111.405,110.065,110.66,1356226.0
2023-06-02,111.115,113.09,111.075,112.905,1632432.0
2023-06-05,113.305,113.56,111.685,111.87,1258217.0
2023-06-06,111.73,112.67,111.305,112.585,1075882.0
2023-06-07,112.505,112.715,111.485,112.025,1146508.0
2023-06-08,111.905,112.56,111.175,112.215,1415242.0
2023-06-09,112.25,112.86,111.85,112.75,1125756.0
2023-06-12,112.595,112.94,112.15,112.825,1007537.0
2023-06-13,113.025,114.1,112.84,113.595,1391433.0
2023-06-14,113.99,114.485,113.58,113.925,1401495.0
2023-06-15,114.08,114.655,113.67,114.515,1414713.0
2023-06-16,114.66,115.455,114.49,114.56,5002270.0
2023-06-19,114.535,114.635,113.99,114.09,405886.0
2023-06-20,113.835,113.945,113.235,113.545,1448254.0
2023-06-21,113.26,113.97,112.995,113.39,1241558.0
2023-06-22,113.07,113.46,112.27,112.495,1454480.0
2023-06-23,111.96,112.105,111.215,111.32,1458117.0
2023-06-26,111.175,112.895,111.16,112.505,1005082.0
2023-06-27,112.795,114.27,112.715,113.97,1363601.0
2023-06-28,114.335,114.435,113.085,113.69,1107648.0
2023-06-29,113.78,114.51,113.55,114.225,1109476.0
2023-06-30,114.67,115.47,114.535,115.145,1402968.0
2023-07-04,115.215,115.81,114.725,115.325,493450.0
2023-07-05,115.21,115.91,114.77,115.655,1267943.0
2023-07-06,114.98,114.99,113.89,114.225,1624909.0
2023-07-07,113.77,114.735,113.56,114.235,951872.0
2023-07-10,114.125,114.435,113.87,114.005,934020.0
2023-07-11,114.125,114.535,113.805,114.525,933970.0
2023-07-12,115.345,115.365,114.115,114.745,1189490.0
2023-07-13,114.89,116.375,114.835,115.965,1643731.0
2023-07-14,116.49,117.075,116.4,116.6,1553496.0
2023-07-17,116.7,117.545,116.245,117.465,2125929.0
2023-07-18,117.955,118.585,117.53,118.0,2639360.0
2023-07-19,117.94,118.725,117.32,118.465,1700251.0
2023-07-20,118.54,118.795,118.41,118.705,1499647.0
2023-07-21,118.76,119.375,118.54,119.25,1446920.0
2023-07-24,119.205,120.775,119.075,120.185,2065027.0
2023-07-25,120.545,120.685,118.815,119.545,2642571.0
2023-07-26,119.525,120.225,118.965,119.69,2398552.0
2023-07-27,120.02,120.575,119.455,119.68,1100002.0
2023-07-28,120.5,120.865,119.82,119.82,915600.0
2023-07-31,119.875,120.765,119.755,120.205,1135198.0
2023-08-01,119.89,119.995,118.715,119.23,1246096.0
2023-08-02,118.495,118.935,117.785,118.145,1789837.0
2023-08-03,117.64,117.74,117.05,117.42,1331542.0
2023-08-04,117.41,118.55,117.16,117.925,1311555.0
2023-08-08,117.42,117.52,116.675,117.215,1430926.0
2023-08-09,117.29,117.495,116.895,117.215,856625.0
2023-08-10,117.695,118.44,117.365,117.42,995419.0
2023-08-11,117.355,117.815,117.025,117.3,1083449.0
2023-08-14,117.16,117.255,116.13,116.655,1067274.0
2023-08-15,115.855,116.05,113.905,114.055,2319370.0
2023-08-16,113.74,114.385,113.25,113.485,1618828.0
2023-08-17,113.99,115.545,112.63,112.63,1557287.0
2023-08-18,112.18,112.49,111.69,111.69,1828594.0
2023-08-21,111.885,112.42,111.285,111.48,1792411.0
2023-08-22,111.655,111.885,110.01,110.07,1970199.0
2023-08-23,110.43,111.275,110.21,110.58,1461768.0
2023-08-24,110.815,113.15,110.81,112.75,2526738.0
2023-08-25,112.82,114.065,110.835,111.275,1922644.0
2023-08-28,111.275,112.195,111.13,112.195,1430770.0
2023-08-29,112.225,113.035,111.93,112.785,1704412.0
2023-08-30,113.09,113.53,112.885,113.08,1326290.0
2023-08-31,112.985,113.685,111.67,111.94,1367061.0
2023-09-01,112.415,113.215,112.41,112.96,1534369.0
2023-09-05,112.675,113.345,112.09,112.195,1113796.0
2023-09-06,111.94,112.13,111.065,111.48,1363118.0
2023-09-07,111.305,111.765,110.215,110.615,1379017.0
2023-09-08,110.45,110.79,109.65,110.43,950928.0
2023-09-11,110.53,111.075,109.78,110.705,1144607.0
2023-09-12,110.825,111.69,110.515,111.46,1120710.0
2023-09-13,111.72,112.925,111.625,112.14,1664232.0
2023-09-14,112.925,113.835,112.82,113.52,1851448.0
2023-09-15,113.225,114.155,113.105,114.125,4976457.0
2023-09-18,114.015,114.23,113.19,113.42,1040671.0
2023-09-19,113.15,113.18,112.205,112.51,1168328.0
2023-09-20,112.82,113.225,112.71,112.885,849833.0
2023-09-21,112.29,112.61,111.095,111.11,1548901.0
2023-09-22,111.165,111.47,110.485,110.515,1311395.0
2023-09-25,110.34,110.99,109.695,110.725,1008207.0
2023-09-26,110.245,110.495,109.06,109.29,1691290.0
2023-09-27,109.75,109.78,107.675,107.855,1735930.0
2023-09-28,107.9,109.63,107.83,109.2,1502757.0
2023-09-29,109.74,110.19,108.62,109.145,1568079.0
2023-10-02,109.17,109.43,106.56,106.615,2271879.0
2023-10-03,106.2,106.375,103.615,104.03,3166954.0
2023-10-04,104.18,105.035,102.515,104.995,2200217.0
2023-10-05,105.005,105.945,104.98,105.805,1586455.0
2023-10-06,105.28,105.925,103.785,105.65,1749775.0
2023-10-10,105.28,106.44,105.28,106.21,1965703.0
2023-10-11,106.66,107.44,106.32,107.01,1262964.0
2023-10-12,106.855,107.25,105.97,106.245,1098784.0
2023-10-13,106.7,107.13,105.17,105.32,1204977.0
2023-10-16,105.835,106.91,105.29,106.845,1075369.0
2023-10-17,106.385,107.505,106.08,106.23,1350453.0
2023-10-18,105.75,105.955,104.415,104.5,2372591.0
2023-10-19,104.51,105.4,103.81,103.93,2365712.0
2023-10-20,103.425,103.72,101.955,102.075,3274556.0
2023-10-23,101.465,103.35,101.335,102.365,1586346.0
2023-10-24,102.815,102.9,101.055,101.495,1945547.0
2023-10-25,101.14,102.175,100.46,101.57,3961997.0
2023-10-26,101.4,103.195,101.3,102.59,3366251.0
2023-10-27,102.555,102.76,100.635,100.97,3270546.0
2023-10-30,101.735,103.03,101.69,102.51,1971363.0
2023-10-31,102.85,103.215,102.18,103.105,1361828.0
2023-11-01,103.335,103.68,102.285,103.58,1657078.0
2023-11-02,104.11,106.865,103.94,106.855,2940052.0
2023-11-03,107.57,108.355,107.19,108.03,2697217.0
2023-11-06,108.69,109.08,107.71,108.185,1333210.0
2023-11-07,107.98,107.98,107.285,107.775,1412627.0
2023-11-08,107.63,108.25,107.44,107.98,1206131.0
2023-11-09,108.095,109.305,107.98,108.205,1543520.0
2023-11-10,108.495,108.96,107.685,108.71,1287650.0
2023-11-13,108.605,109.36,108.495,108.8,923953.0
2023-11-14,109.845,111.2,109.62,110.905,2120099.0
2023-11-15,111.325,112.135,110.97,111.605,1979050.0
2023-11-16,111.685,111.94,111.185,111.48,1427848.0
2023-11-17,111.825,112.71,111.705,112.16,1742297.0
2023-11-20,112.31,112.73,111.825,112.2,1197889.0
2023-11-21,111.985,112.615,111.435,111.5,1634802.0
2023-11-22,111.67,111.805,110.625,110.745,1978435.0
2023-11-23,110.67,111.575,110.27,110.46,816941.0
2023-11-24,110.41,111.195,109.92,110.735,882832.0
2023-11-27,110.735,110.775,109.795,109.965,1380753.0
2023-11-28,108.91,109.4,107.58,109.21,2430012.0
2023-11-29,109.49,110.86,109.22,110.595,1621763.0
2023-11-30,112.17,114.49,111.955,114.145,3975327.0
2023-12-01,114.125,114.61,113.055,114.44,1830838.0
2023-12-04,113.92,115.02,113.8,114.73,1248040.0
2023-12-05,114.965,115.905,114.675,115.43,1657446.0
2023-12-06,115.895,116.78,115.205,115.27,1718982.0
2023-12-07,115.54,115.895,114.905,115.67,1541130.0
2023-12-08,115.755,116.925,115.7,116.585,1365342.0
2023-12-11,116.825,116.92,115.875,116.795,1084908.0
2023-12-12,116.695,117.05,116.25,116.855,979393.0
2023-12-13,117.01,119.86,116.08,119.73,1969520.0
2023-12-14,120.085,121.975,120.055,121.815,2988737.0
2023-12-15,122.13,122.725,121.62,122.31,8736982.0
2023-12-18,122.875,123.86,122.475,123.25,1670870.0
2023-12-19,123.405,124.365,123.34,124.16,2038887.0
2023-12-20,123.945,125.07,123.155,123.185,1686268.0
2023-12-21,123.805,124.495,123.595,123.89,1590328.0
2023-12-22,124.06,124.885,124.01,124.43,1439454.0
2023-12-27,124.505,125.38,124.46,124.95,1125048.0
2023-12-28,124.69,125.09,124.28,124.775,818427.0
2023-12-29,124.83,125.065,124.46,124.735,698010.0
2024-01-02,124.14,124.85,123.975,124.69,967320.0
2024-01-03,124.335,124.665,123.59,124.345,1462987.0
2024-01-04,124.32,125.65,124.26,124.525,1468597.0
2024-01-05,124.68,125.48,124.33,125.325,1417836.0
2024-01-08,125.015,125.945,124.885,125.945,1262832.0
2024-01-09,125.695,126.255,124.96,125.975,2014382.0
2024-01-10,125.64,126.215,124.56,125.335,1352698.0
2024-01-11,125.045,125.305,123.555,124.105,1570034.0
2024-01-12,124.3,124.86,122.985,123.06,1749451.0
2024-01-15,122.875,123.655,122.27,123.295,605439.0
2024-01-16,122.585,123.62,122.3,123.62,1093895.0
2024-01-17,122.97,123.25,121.77,122.615,4293600.0
2024-01-18,123.33,123.77,122.865,123.36,1919110.0
2024-01-19,123.665,124.82,122.57,124.56,4145525.0
2024-01-22,124.55,125.055,123.555,124.19,3041651.0
2024-01-23,124.45,124.825,124.035,124.495,1646172.0
2024-01-24,124.9,125.445,124.175,124.475,2898196.0
2024-01-25,124.805,125.005,123.81,124.475,2073858.0
2024-01-26,123.685,125.24,123.64,125.09,3428418.0
2024-01-29,124.71,124.89,124.015,124.825,2581536.0
2024-01-30,124.795,125.295,124.28,125.18,1092405.0
2024-01-31,125.255,125.66,123.28,123.415,3378813.0
2024-02-01,123.29,123.82,122.5,123.675,1454604.0
2024-02-02,123.65,123.675,122.49,123.425,1238195.0
2024-02-05,123.33,123.47,122.21,122.775,1074440.0
2024-02-06,122.56,123.395,122.54,122.96,915270.0
2024-02-07,123.01,123.25,122.19,122.885,1036536.0
2024-02-08,123.01,123.215,121.195,122.465,1158583.0
2024-02-09,122.275,123.405,122.085,123.225,966639.0
2024-02-12,123.5,123.875,122.905,123.665,1102603.0
2024-02-13,123.035,123.405,120.02,120.9,1918526.0
2024-02-14,121.57,123.3,121.4,123.265,2807762.0
2024-02-15,123.49,124.9,123.395,124.1,1820238.0
2024-02-16,124.13,125.18,123.865,124.1,1568128.0
2024-02-20,123.425,125.425,123.27,124.675,1521563.0
2024-02-21,124.72,124.9,123.725,124.07,1189529.0
2024-02-22,124.615,125.275,124.155,124.44,1504152.0
2024-02-23,124.57,125.66,124.515,125.305,1195050.0
2024-02-26,125.095,125.98,124.345,124.46,1305323.0
2024-02-27,123.885,124.375,122.765,123.425,1964682.0
2024-02-28,123.725,125.325,123.075,123.15,1612488.0
2024-02-29,123.675,124.055,122.69,123.97,1821294.0
2024-03-01,124.155,124.825,123.48,124.1,1360516.0
2024-03-04,123.685,124.665,123.46,124.07,1084493.0
2024-03-05,123.95,125.55,123.875,125.21,1707007.0
2024-03-06,125.635,126.18,124.485,124.93,1449446.0
2024-03-07,125.4,125.965,125.015,125.86,1332255.0
2024-03-08,126.03,126.2,125.575,126.02,1068891.0
2024-03-11,125.565,126.97,125.34,126.855,1267249.0
2024-03-12,126.98,127.93,126.33,127.655,1574562.0
2024-03-13,127.76,128.55,127.6,128.08,1172868.0
2024-03-14,127.61,128.22,126.31,126.97,1759542.0
2024-03-15,126.745,127.07,125.795,126.63,6775857.0
2024-03-18,126.62,126.875,125.575,126.36,1113760.0
2024-03-19,126.98,127.27,126.095,126.115,1187408.0
2024-03-20,125.85,127.45,125.51,127.315,1058570.0
2024-03-21,127.71,128.925,127.57,128.415,1669216.0
2024-03-22,128.67,129.055,127.15,127.225,1066347.0
2024-03-25,127.205,127.89,126.91,127.045,909035.0
2024-03-26,126.51,127.355,126.365,126.715,1014912.0
2024-03-27,126.875,128.145,126.79,128.135,1043056.0
2024-03-28,128.125,128.97,127.86,128.5,1291015.0
2024-04-01,128.52,128.67,127.51,127.995,1105731.0
2024-04-02,127.535,127.73,126.695,127.14,1461798.0
2024-04-03,126.77,128.175,126.535,127.625,1393255.0
2024-04-04,128.39,129.725,128.04,128.645,2031619.0
2024-04-05,129.46,130.93,129.14,130.845,2045290.0
2024-04-08,130.845,131.655,130.73,131.635,1290341.0
2024-04-09,131.71,132.405,130.235,131.19,1578111.0
2024-04-10,130.235,130.315,129.13,129.875,2201827.0
2024-04-11,129.745,129.8,128.455,129.095,1488029.0
2024-04-12,128.81,129.1,127.14,127.6,1590518.0
2024-04-15,128.21,128.825,126.44,126.97,1294127.0
2024-04-16,126.565,127.035,125.145,125.2,3894858.0
2024-04-17,125.455,126.98,124.89,125.38,4817594.0
2024-04-18,125.125,126.375,124.955,125.585,4941813.0
2024-04-19,125.55,126.79,125.145,126.575,2146673.0
2024-04-22,126.845,127.975,126.65,127.855,1976158.0
2024-04-23,128.145,128.8,127.84,128.305,1291897.0
2024-04-24,128.115,128.645,126.215,126.67,5295548.0
2024-04-25,125.615,127.09,125.015,126.82,3770832.0
2024-04-26,127.05,127.765,126.775,127.46,1753995.0
2024-04-29,127.525,128.04,126.745,127.335,1150419.0
2024-04-30,126.995,127.84,126.535,126.555,1086997.0
2024-05-01,126.755,127.99,126.26,127.295,3270342.0
2024-05-02,127.485,129.055,127.4,128.98,1717645.0
2024-05-03,129.87,131.725,129.57,131.49,2701684.0
2024-05-06,132.36,132.455,131.06,132.21,2747144.0
2024-05-07,132.6,132.695,131.685,131.745,1658939.0
2024-05-08,131.335,133.025,131.315,132.92,1345677.0
2024-05-09,133.01,133.96,132.74,133.94,1678420.0
2024-05-10,134.09,134.92,134.035,134.055,1386796.0
2024-05-13,134.445,136.02,134.15,135.86,1925791.0
2024-05-14,136.03,136.125,134.87,135.25,1672175.0
2024-05-15,135.395,136.43,135.11,136.37,1259711.0
2024-05-16,136.335,137.75,136.26,137.13,1312288.0
2024-05-17,137.13,138.205,136.95,138.1,1325688.0
2024-05-21,136.76,138.025,136.56,137.33,1245715.0
2024-05-22,136.655,138.32,136.36,137.785,2013530.0
2024-05-23,138.14,138.5,136.135,136.515,1878326.0
2024-05-24,135.745,137.16,135.575,136.75,1389074.0
2024-05-27,136.645,137.095,136.45,136.97,469615.0
2024-05-28,136.325,136.665,135.65,136.17,1263233.0
2024-05-29,135.45,135.64,133.94,133.94,2678610.0
2024-05-30,136.83,141.22,136.64,140.885,4325482.0
2024-05-31,141.475,141.79,139.28,141.56,2358407.0
2024-06-03,141.415,141.805,139.395,140.705,1581685.0
2024-06-04,140.04,140.915,139.125,139.63,1756619.0
2024-06-05,140.19,140.63,138.425,139.385,1699504.0
2024-06-06,139.345,140.04,138.755,139.79,1538288.0
2024-06-07,139.25,139.915,138.765,139.06,1292109.0
2024-06-10,138.65,139.195,138.32,138.93,1506440.0
2024-06-11,138.35,138.385,137.4,137.675,1551564.0
2024-06-12,138.015,138.755,137.305,137.615,2164534.0
2024-06-13,137.305,137.58,135.945,136.265,1757556.0
2024-06-14,135.775,135.85,134.015,135.755,2064863.0
2024-06-17,134.925,135.745,134.235,135.195,2323581.0
2024-06-18,135.21,136.06,134.71,135.3,2558571.0
2024-06-19,134.925,135.775,134.31,134.7,1600502.0
2024-06-20,134.595,134.925,133.88,134.47,2912049.0
2024-06-21,134.175,135.145,133.53,134.955,7765012.0
2024-06-24,135.41,137.98,135.395,137.875,1941397.0
2024-06-25,138.225,138.47,137.035,138.005,1391198.0
2024-06-26,137.34,137.635,136.735,137.5,841446.0
2024-06-27,137.415,138.235,136.845,138.16,1153543.0
2024-06-28,137.78,138.775,137.74,138.395,1318431.0
2024-07-02,138.3,139.885,138.08,139.65,1390270.0
2024-07-03,140.43,141.92,140.06,141.79,1678043.0
2024-07-04,141.835,142.53,141.7,142.11,529280.0
2024-07-05,142.455,142.68,140.83,140.83,1610238.0
2024-07-08,141.02,141.795,140.915,141.675,1054963.0
2024-07-09,141.36,142.845,141.03,141.995,1726340.0
2024-07-10,142.435,143.415,142.005,143.345,1719085.0
2024-07-11,143.82,144.07,142.835,142.87,1274268.0
2024-07-12,142.825,144.25,142.72,144.03,1570837.0
2024-07-15,144.275,144.545,143.47,143.965,2700568.0
2024-07-16,144.165,144.285,143.385,143.575,1823683.0
2024-07-17,142.73,146.025,142.72,145.685,2435141.0
2024-07-18,145.665,146.565,145.255,146.09,5991049.0
2024-07-19,145.96,146.89,144.79,145.035,5590470.0
2024-07-22,145.855,146.28,145.33,145.91,1908801.0
2024-07-23,146.29,146.29,144.535,144.665,4885420.0
2024-07-24,144.455,145.22,143.975,144.63,4253514.0
2024-07-25,144.295,145.76,143.995,145.33,3244753.0
2024-07-26,145.56,147.21,145.35,146.875,5905239.0
2024-07-29,146.885,147.255,146.175,146.45,2180882.0
2024-07-30,147.16,148.61,146.555,147.61,3488856.0
2024-07-31,147.795,148.88,147.325,147.975,1801188.0
2024-08-01,147.9,148.14,145.375,146.145,4191060.0
2024-08-02,144.12,144.62,142.405,142.875,2423272.0
2024-08-06,140.235,142.085,139.63,141.905,2807515.0
2024-08-07,142.71,142.91,140.235,141.705,1828907.0
2024-08-08,142.155,144.245,142.04,143.105,1915695.0
2024-08-09,143.115,143.765,142.575,143.72,1180951.0
2024-08-12,143.755,143.825,142.375,142.68,985442.0
2024-08-13,143.39,144.005,142.91,143.975,1043956.0
2024-08-14,143.86,145.385,143.68,145.3,1023633.0
2024-08-15,146.06,146.44,145.56,145.83,1302861.0
2024-08-16,145.98,146.94,145.83,146.94,1323750.0
2024-08-19,146.94,147.995,146.885,147.485,980739.0
2024-08-20,147.305,147.42,146.585,147.13,775902.0
2024-08-21,146.75,147.485,146.75,147.285,965442.0
2024-08-22,147.16,148.17,146.805,147.995,1997379.0
2024-08-23,148.37,150.97,148.3,149.71,1975668.0
2024-08-26,149.72,150.27,149.35,149.665,830111.0
2024-08-27,149.385,150.53,149.385,150.175,1144520.0
2024-08-28,151.545,154.9,150.99,153.445,2816455.0
2024-08-29,154.42,156.08,153.94,154.18,1478929.0
2024-08-30,153.97,156.4,153.925,156.32,1811971.0
2024-09-03,155.805,157.465,155.695,157.06,2262424.0
2024-09-04,156.485,158.5,156.435,158.25,1717373.0
2024-09-05,158.74,159.215,157.04,157.395,1665274.0
2024-09-06,157.855,158.535,155.92,157.375,2075731.0
2024-09-09,157.78,160.14,157.75,160.06,1760639.0
2024-09-10,159.725,159.89,158.04,159.6,2121305.0
2024-09-11,159.065,160.62,157.79,160.62,2063712.0
2024-09-12,160.405,161.5,160.27,161.5,1270734.0
2024-09-13,161.855,161.915,160.85,161.155,963976.0
2024-09-16,161.605,162.16,160.225,160.735,1438157.0
2024-09-17,161.07,161.3,159.535,160.225,1155739.0
2024-09-18,159.935,160.81,159.13,159.995,1338431.0
2024-09-19,161.135,161.45,159.305,160.11,1746242.0
2024-09-20,160.175,160.37,158.325,158.545,3800055.0
2024-09-23,158.555,159.58,157.72,159.565,1159927.0
2024-09-24,159.62,159.9,159.005,159.4,884913.0
2024-09-25,159.39,160.13,159.015,159.89,824539.0
2024-09-26,160.225,161.33,160.14,160.925,1449857.0
2024-09-27,161.135,161.815,160.665,160.98,1385064.0
2024-09-30,160.52,162.305,160.33,161.905,1405668.0
2024-10-01,161.79,162.47,159.285,160.255,1764736.0
2024-10-02,160.175,160.75,158.91,159.12,1213658.0
2024-10-03,158.855,159.095,157.115,157.815,1342916.0
2024-10-04,158.68,159.41,158.355,159.41,1274404.0
2024-10-07,159.43,159.985,158.24,159.12,828683.0
2024-10-08,159.055,159.795,158.51,159.64,1029663.0
2024-10-09,159.455,161.01,159.34,160.875,1022340.0
2024-10-10,161.01,161.595,159.015,160.205,2000985.0
2024-10-11,160.435,163.56,160.33,163.42,1803470.0
2024-10-15,162.9,164.665,162.745,164.52,2230086.0
2024-10-16,164.51,166.505,164.495,166.285,2475971.0
2024-10-17,165.875,167.89,165.72,167.43,3936852.0
2024-10-18,166.65,167.62,165.48,166.965,4883518.0
2024-10-21,166.795,167.15,165.125,165.94,2135106.0
2024-10-22,165.27,166.115,164.58,165.795,1840783.0
2024-10-23,165.445,166.405,165.24,166.21,1110711.0
2024-10-24,165.37,166.73,164.495,165.56,3961411.0
2024-10-25,165.985,166.595,164.525,164.615,3622004.0
2024-10-28,164.615,167.245,164.595,166.655,3144812.0
2024-10-29,166.335,167.245,165.54,166.42,2969006.0
2024-10-30,165.86,166.935,165.435,166.18,1991860.0
2024-10-31,165.525,165.85,162.65,162.845,2948216.0
2024-11-01,163.435,164.565,163.04,164.515,1117358.0
2024-11-04,163.965,165.01,162.835,164.43,1107041.0
2024-11-05,164.17,165.31,163.81,164.805,1044279.0
2024-11-06,167.07,167.12,164.275,165.465,2122761.0
2024-11-07,165.91,167.195,165.85,166.975,1239508.0
2024-11-08,166.915,166.915,165.425,166.375,940489.0
2024-11-11,167.245,168.03,166.85,167.09,1183598.0
2024-11-12,167.445,167.445,166.015,167.06,1186737.0
2024-11-13,167.3,167.35,166.18,166.75,885136.0
2024-11-14,166.82,167.1,165.715,166.385,1496649.0
2024-11-15,164.97,165.825,163.625,165.495,1559794.0
2024-11-18,165.415,166.18,164.78,165.95,1005295.0
2024-11-19,164.615,166.045,164.08,166.035,1033911.0
2024-11-20,165.91,166.25,164.045,164.69,1185782.0
2024-11-21,165.25,169.035,164.925,169.005,3018285.0
2024-11-22,168.985,169.545,168.43,168.955,1161202.0
2024-11-25,169.16,169.805,167.94,168.045,1768016.0
2024-11-26,168.2,169.13,167.205,168.91,1114281.0
2024-11-27,168.645,169.98,168.415,169.98,1313808.0
2024-11-28,169.76,170.465,169.66,170.01,627510.0
2024-11-29,169.5,170.465,169.48,170.36,936548.0
2024-12-02,170.395,170.985,168.975,170.01,1535824.0
2024-12-03,169.905,170.87,169.295,170.01,1632563.0
2024-12-04,171.625,173.935,170.105,170.455,2453550.0
2024-12-05,169.915,173.705,169.815,173.655,2061356.0
2024-12-06,174.015,174.49,172.38,172.4,1479723.0
2024-12-09,172.14,172.93,170.995,172.745,1377896.0
2024-12-10,172.6,173.48,172.215,172.59,1292421.0
2024-12-11,173.105,173.52,172.555,172.69,1116436.0
2024-12-12,172.255,172.745,171.325,171.575,1099266.0
2024-12-13,171.645,171.955,170.685,171.47,829372.0
2024-12-16,171.085,172.255,170.725,171.55,1164905.0
2024-12-17,170.465,171.925,170.445,171.24,1086858.0
2024-12-18,171.025,171.16,166.995,167.31,4352810.0
2024-12-19,168.105,168.365,166.605,166.635,1641976.0
2024-12-20,166.295,168.685,165.115,167.69,5270325.0
2024-12-23,167.3,168.27,166.925,167.74,1404821.0
2024-12-24,167.455,168.02,167.35,167.815,697588.0
2024-12-27,167.73,168.77,167.72,168.62,1099213.0
2024-12-30,167.3,167.875,166.615,167.36,1223786.0
2024-12-31,167.59,168.415,167.3,167.61,850085.0
2025-01-02,168.055,168.57,166.415,166.595,1518045.0
2025-01-03,167.165,168.22,166.15,168.18,1276632.0
2025-01-06,168.435,169.575,167.445,168.51,1477752.0
2025-01-07,169.43,170.61,168.435,168.54,1493379.0
2025-01-08,168.355,169.48,167.545,169.245,1667489.0
2025-01-09,169.12,169.565,168.655,168.725,674308.0
2025-01-10,168.355,168.675,164.79,165.29,2544300.0
2025-01-13,164.595,165.775,164.12,165.185,1653058.0
2025-01-14,165.66,165.805,163.5,164.77,1536627.0
2025-01-15,165.705,166.17,165.05,165.92,1507601.0
2025-01-16,166.52,167.245,165.66,167.165,2660395.0
2025-01-17,168.03,168.63,167.525,168.54,2728042.0
2025-01-20,168.62,168.965,167.825,168.065,2414177.0
2025-01-21,167.795,169.865,167.785,169.72,3106349.0
2025-01-22,169.875,170.105,168.335,168.375,3203089.0
2025-01-23,168.88,169.885,168.735,169.795,1849206.0
2025-01-24,169.65,170.435,169.305,170.165,2917084.0
2025-01-27,169.295,171.99,169.26,171.835,3399799.0
2025-01-28,171.645,173.18,171.24,172.65,2048605.0
2025-01-29,172.72,173.225,171.21,171.675,4192809.0
2025-01-30,172.3,174.865,172.24,174.25,2872975.0
2025-01-31,174.535,174.935,172.475,172.8,3353230.0
2025-02-03,165.56,170.68,165.56,168.81,3751584.0
2025-02-04,169.24,170.26,165.65,165.72,2807062.0
2025-02-05,165.845,166.48,164.39,166.195,1603486.0
2025-02-06,166.595,167.345,166.01,166.655,1387465.0
2025-02-07,166.595,166.78,165.405,166.225,1186420.0
2025-02-10,166.565,167.15,164.555,164.705,1358932.0
2025-02-11,164.09,165.385,163.3,164.88,1048149.0
2025-02-12,164.05,165.055,163.755,164.945,1387034.0
2025-02-13,165.2,165.59,163.875,165.15,1336721.0
2025-02-14,165.465,165.745,164.335,164.5,1081029.0
2025-02-18,164.45,167.415,164.335,167.3,1385239.0
2025-02-19,166.77,167.315,165.075,167.28,1462437.0
2025-02-20,166.81,167.57,165.085,165.21,1377544.0
2025-02-21,165.355,166.37,164.635,165.035,2108366.0
2025-02-24,165.59,166.0,164.35,164.955,1170769.0
2025-02-25,166.935,168.155,165.7,166.47,1998117.0
2025-02-26,167.14,167.68,165.93,167.18,1481279.0
2025-02-27,167.5,168.615,160.005,162.4,4015489.0
2025-02-28,162.86,166.84,162.175,166.75,2633975.0
2025-03-03,165.835,167.875,164.205,165.365,1892187.0
2025-03-04,162.5,162.685,158.775,158.99,3281083.0
2025-03-05,159.22,161.475,158.6,161.465,2137695.0
2025-03-06,159.845,161.935,159.105,159.37,2392607.0
2025-03-07,158.665,161.6,158.62,161.29,1876512.0
2025-03-10,159.025,160.645,158.285,159.125,2033701.0
2025-03-11,158.18,158.91,154.92,155.075,3814206.0
2025-03-12,155.71,156.675,154.99,156.045,2260583.0
2025-03-13,156.015,156.045,153.05,153.165,2771969.0
2025-03-14,154.21,156.56,153.915,156.045,2449133.0
2025-03-17,156.045,157.045,155.34,157.045,2000086.0
2025-03-18,157.145,157.55,156.035,156.86,1976859.0
2025-03-19,157.065,159.815,156.775,159.575,1859457.0
2025-03-20,158.59,159.77,157.81,158.92,1374623.0
2025-03-21,157.885,159.39,157.73,158.89,3617826.0
2025-03-24,159.7,162.13,159.61,161.895,2353835.0
2025-03-25,162.94,163.65,162.03,162.53,1322773.0
2025-03-26,162.89,163.555,161.405,161.98,1480793.0
2025-03-27,161.495,161.98,159.575,160.18,1744707.0
2025-03-28,159.835,160.18,156.365,156.61,1950750.0
2025-03-31,155.935,158.755,155.625,158.09,1892859.0
2025-04-01,157.995,158.755,155.575,158.665,2097041.0
2025-04-02,157.925,160.205,156.93,160.205,1940031.0
2025-04-03,156.045,161.405,156.045,158.2,3154061.0
2025-04-04,155.995,157.495,152.715,153.915,4533211.0
2025-04-07,147.97,155.04,147.51,151.695,3157382.0
2025-04-08,154.58,155.105,149.735,150.67,2974868.0
2025-04-09,149.215,156.775,147.78,156.425,3255851.0
2025-04-10,155.07,155.545,148.825,149.8,3286092.0
2025-04-11,149.8,154.09,149.8,153.39,2161765.0
2025-04-14,155.875,156.17,153.595,156.005,1930354.0
2025-04-15,156.46,157.77,155.71,156.825,2024291.0
2025-04-16,156.385,157.37,154.56,156.375,1966550.0
2025-04-17,156.685,157.455,156.14,156.93,3867197.0
2025-04-21,156.14,157.055,154.6,155.44,3699631.0
2025-04-22,156.1,159.025,155.955,159.0,3776023.0
2025-04-23,161.03,161.84,159.015,159.455,2885181.0
2025-04-24,160.695,160.695,158.69,160.46,2244495.0
2025-04-25,159.38,161.05,159.26,160.715,3829609.0
2025-04-28,160.49,161.75,160.47,161.285,3419822.0
2025-04-29,161.21,163.305,161.06,163.285,3462989.0
2025-04-30,162.045,162.93,160.035,162.85,2757858.0
2025-05-01,162.88,164.19,162.21,163.52,1372308.0
2025-05-02,164.82,165.15,163.905,164.78,1383064.0
2025-05-05,164.555,165.265,164.18,164.36,1304109.0
2025-05-06,164.16,164.415,162.745,162.83,1243174.0
2025-05-07,163.05,164.16,162.93,163.765,1702686.0
2025-05-08,164.36,164.94,163.63,164.2,1406223.0
2025-05-09,165.33,165.33,164.26,164.94,1094008.0
2025-05-12,166.525,167.12,165.855,166.335,1438289.0
2025-05-13,166.965,167.21,166.255,167.095,1331766.0
2025-05-14,167.065,168.68,166.905,168.53,1538665.0
2025-05-15,168.855,171.61,168.785,171.435,1935048.0
2025-05-16,171.435,173.51,171.285,173.06,1680060.0
2025-05-20,173.795,174.66,173.03,173.04,1362308.0
2025-05-21,172.43,172.82,171.15,171.6,1769232.0
2025-05-22,171.74,173.325,170.56,172.635,2696054.0
2025-05-23,171.74,173.805,171.245,173.295,2242520.0
2025-05-26,174.2,174.445,173.215,173.6,595036.0
2025-05-27,173.39,175.78,173.325,175.055,1888328.0
2025-05-28,175.055,176.225,174.84,175.775,1812394.0
2025-05-29,174.435,175.185,169.03,169.67,4708259.0
2025-05-30,169.29,171.745,168.58,171.19,3414610.0
2025-06-02,170.245,172.625,170.215,172.39,2252587.0
2025-06-03,173.215,173.285,172.105,172.16,2173482.0
2025-06-04,172.2,172.525,171.275,171.495,1340367.0
2025-06-05,172.23,172.28,170.695,170.735,1365643.0
2025-06-06,171.905,172.43,171.67,171.81,1465376.0
2025-06-09,171.385,172.065,171.295,171.895,959189.0
2025-06-10,172.035,172.745,172.025,172.695,1145740.0
2025-06-11,173.295,173.55,171.915,171.955,1466439.0
2025-06-12,172.085,172.535,171.6,172.495,1085810.0
2025-06-13,171.6,171.8,170.645,170.805,1514099.0
2025-06-16,171.355,173.4,171.245,172.22,1611871.0
2025-06-17,171.905,172.595,171.355,171.895,1056150.0
2025-06-18,172.475,173.345,172.31,172.555,1527049.0
2025-06-19,172.135,172.98,171.74,172.26,520842.0
2025-06-20,173.945,173.945,171.79,172.075,2355369.0
2025-06-23,171.75,172.26,170.815,171.905,1598205.0
2025-06-24,172.715,173.935,172.525,173.345,1732920.0
2025-06-25,173.41,173.6,172.26,172.94,1307254.0
2025-06-26,172.95,175.065,172.94,174.8,1780355.0
2025-06-27,174.575,176.0,174.475,174.89,1539260.0
2025-06-30,175.46,176.65,174.975,176.63,1645281.0
2025-07-02,176.63,176.845,175.185,175.29,1840643.0
2025-07-03,175.87,177.26,175.745,176.69,1622421.0
2025-07-04,176.475,177.22,176.465,176.71,590607.0
2025-07-07,177.045,179.0,176.71,177.27,1875899.0
2025-07-08,177.18,177.98,177.025,177.535,1288465.0
2025-07-09,178.105,178.875,177.695,178.42,1179984.0
2025-07-10,178.39,180.215,178.235,179.445,1693226.0
2025-07-11,178.66,178.765,176.835,177.515,1710117.0
2025-07-14,177.3,177.82,176.75,177.77,1104003.0
2025-07-15,177.735,177.88,176.215,176.51,2139938.0
2025-07-16,176.77,177.83,176.255,177.77,2327452.0
2025-07-17,177.645,180.035,176.995,179.89,2578094.0
2025-07-18,180.215,180.215,178.875,179.26,3347466.0
2025-07-21,179.415,180.095,179.22,179.475,1642392.0
2025-07-22,179.405,179.77,178.205,178.345,4431801.0
2025-07-23,178.71,179.72,178.64,179.535,2424158.0
2025-07-24,179.295,179.95,178.69,178.73,1918875.0
2025-07-25,178.215,179.8,178.005,179.625,2904256.0
2025-07-28,179.435,179.595,177.645,177.855,2722260.0
2025-07-29,176.945,178.145,176.435,177.28,4147710.0
2025-07-30,177.55,178.315,177.02,177.735,1866744.0
2025-07-31,177.745,178.275,176.16,176.465,2161280.0
2025-08-01,174.94,176.465,174.195,176.16,2213442.0
2025-08-05,176.425,178.95,176.375,178.72,1475377.0
2025-08-06,179.485,180.465,178.72,180.425,1526455.0
2025-08-07,180.645,181.43,180.25,180.765,1500739.0
2025-08-08,181.14,181.66,180.545,181.015,1506264.0
2025-08-11,181.19,183.025,181.14,182.5,1636621.0
2025-08-12,182.99,184.58,182.93,184.35,1670513.0
2025-08-13,185.06,185.895,184.725,185.64,1494010.0
2025-08-14,185.27,187.225,185.12,187.205,1254086.0
2025-08-15,187.185,188.02,186.88,187.095,1160076.0
2025-08-18,186.72,187.075,186.38,187.01,810756.0
2025-08-19,186.66,187.73,186.63,187.625,930210.0
2025-08-20,187.665,188.27,187.385,187.94,1152593.0
2025-08-21,187.555,188.625,187.455,188.0,1972873.0
2025-08-22,188.445,189.795,187.87,189.23,1690222.0
2025-08-25,189.005,189.26,187.335,187.475,1733514.0
2025-08-26,187.355,189.32,187.105,188.975,2217777.0
2025-08-27,194.45,203.075,194.145,198.58,6189655.0
2025-08-28,199.305,199.73,197.61,199.275,2061904.0
2025-08-29,198.67,199.325,197.63,198.095,1238516.0
2025-09-02,196.625,198.325,196.11,198.045,1287950.0
2025-09-03,198.69,199.505,198.095,199.475,1198759.0
2025-09-04,200.27,200.745,199.465,200.22,1271482.0
2025-09-05,199.9,200.855,197.715,198.73,1764231.0
2025-09-08,198.68,198.99,197.865,198.285,1122574.0
2025-09-09,197.765,199.01,197.685,198.215,1266709.0
2025-09-10,198.065,198.79,197.995,198.45,1129910.0
2025-09-11,198.85,199.445,198.61,199.325,1441440.0
2025-09-12,198.76,199.355,198.055,198.145,1002382.0
2025-09-15,198.35,198.81,197.785,198.76,1368466.0
2025-09-16,198.4,199.78,198.025,199.525,1417354.0
2025-09-17,199.675,200.485,199.365,200.02,1498481.0
2025-09-18,199.625,200.855,199.285,200.14,1163798.0
2025-09-19,205.36,205.36,200.28,201.63,4558899.0
2025-09-22,201.725,204.15,201.49,203.97,1406583.0
2025-09-23,204.02,204.815,203.335,203.515,1288646.0
2025-09-24,203.585,204.485,202.87,203.245,1220330.0
2025-09-25,202.37,203.055,201.61,202.335,1530863.0
2025-09-26,202.38,203.015,201.975,202.115,1071233.0
2025-09-29,202.285,204.12,202.225,203.175,1126199.0
2025-09-30,203.235,203.8,201.745,203.595,1141678.0
2025-10-01,203.335,204.745,203.305,203.72,1017473.0
2025-10-02,203.605,203.87,202.38,202.92,999424.0
2025-10-03,203.115,203.77,202.72,203.535,1195386.0
2025-10-06,204.595,204.615,202.215,203.505,910916.0
2025-10-07,203.9,203.91,202.015,202.095,1197184.0
2025-10-08,202.84,203.095,200.525,201.005,1394165.0
2025-10-09,201.19,202.57,200.645,202.295,1183836.0
2025-10-10,203.015,203.185,199.325,199.7,1605129.0
2025-10-14,200.02,203.065,199.645,202.67,1343785.0
2025-10-15,203.055,204.805,202.87,204.765,2193022.0
2025-10-16,204.545,205.28,201.885,202.68,1818194.0
2025-10-17,201.46,203.645,201.07,202.75,2228004.0
2025-10-20,202.76,205.2,202.65,204.675,1946545.0
2025-10-21,205.12,205.45,203.86,203.91,2964158.0
2025-10-22,203.475,204.27,203.335,203.74,4063062.0
2025-10-23,204.06,205.2,203.635,204.805,3479475.0
2025-10-24,205.36,206.01,205.02,205.35,1713718.0
2025-10-27,205.8,207.48,204.36,207.45,2357949.0
2025-10-28,207.5,208.34,206.43,207.8,4046301.0
2025-10-29,207.68,207.8,204.23,204.55,5052069.0
2025-10-30,204.57,205.75,203.33,204.12,2299961.0
2025-10-31,204.38,205.71,203.5,205.47,1857954.0
2025-11-03,205.68,207.64,205.0,205.47,1470883.0
2025-11-04,205.69,206.98,204.69,205.4,1134746.0
2025-11-05,205.3,205.9,204.47,205.64,1191590.0
2025-11-06,205.14,206.17,204.37,205.25,1044257.0
2025-11-07,204.59,204.74,201.76,204.01,1561830.0
2025-11-10,204.38,206.05,204.25,205.84,1834331.0
2025-11-11,206.25,207.48,205.85,206.81,1020210.0
2025-11-12,207.12,208.76,206.02,208.76,1489479.0
2025-11-13,208.25,209.06,204.66,205.85,1540014.0
2025-11-14,204.2,205.54,202.75,205.46,2201786.0
2025-11-17,206.49,208.03,205.66,206.93,1626272.0
2025-11-18,205.85,208.83,204.6,208.38,1959104.0
2025-11-19,208.24,208.88,207.11,208.51,1329035.0
2025-11-20,209.25,210.77,207.05,207.98,2065044.0
2025-11-21,208.89,211.75,208.24,211.38,2535780.0
2025-11-24,211.01,212.89,210.36,211.39,1629080.0
2025-11-25,212.71,214.79,211.79,214.72,1680282.0
2025-11-26,214.81,215.25,214.11,215.06,1136172.0