Date,Open,High,Low,Close,Volume
1995-01-16,1.0224129178262338,1.0224129178262338,1.0101297669871785,1.0101297669871785,25600.0
1995-01-17,1.014331782973254,1.02241282033862,1.014331782973254,1.0182107080361356,310400.0
1995-01-18,1.0143316326519405,1.0143316326519405,1.0143316326519405,1.0143316326519405,83200.0
1995-01-19,1.0101296620955087,1.0224128116590845,1.0101296620955087,1.0224128116590845,716800.0
1995-01-20,1.02241282033862,1.0262917454015017,1.014331782973254,1.0182107080361356,1139200.0
1995-01-23,1.0101295050412709,1.0143316166547411,1.002048469000941,1.002048469000941,788800.0
1995-01-24,1.002048728851281,1.0101297669871785,1.002048728851281,1.0101297669871785,654400.0
1995-01-25,1.0182106582309338,1.042453769141194,1.0182106582309338,1.042453769141194,171200.0
1995-01-26,1.0424539946687292,1.0828591882605405,1.0424539946687292,1.0828591882605405,369600.0
1995-01-27,1.058616293199515,1.0708995091427211,1.058616293199515,1.062818468736618,432000.0
1995-01-30,1.05053523324964,1.0586162735054063,1.046656368452801,1.0547374087085672,104000.0
1995-01-31,1.0628181558019711,1.078980231855439,1.0628181558019711,1.078980231855439,1686400.0
1995-02-01,1.074778057555618,1.0990211716358198,1.074778057555618,1.078980231855439,2947200.0
1995-02-02,1.082858998979455,1.090940036285272,1.0789801355985793,1.087061172904396,1980800.0
1995-02-03,1.0828591882605405,1.087061362920011,1.0747781495421782,1.0828591882605405,1753600.0
1995-02-06,1.078980231855439,1.082859095582352,1.078980231855439,1.078980231855439,112000.0
1995-02-07,1.05861598150215,1.078980231855439,1.05861598150215,1.078980231855439,76800.0
1995-02-08,1.0828591882605405,1.0828591882605405,1.0747781495421782,1.0828591882605405,64000.0
1995-02-09,1.082858998979455,1.087061172904396,1.0789801355985793,1.087061172904396,342400.0
1995-02-10,1.0828590913146126,1.0909401293094978,1.078980227602987,1.0909401293094978,1000000.0
1995-02-13,1.0828586441061572,1.0990207134211745,1.0828586441061572,1.0990207134211745,51200.0
1995-02-14,1.087061172904396,1.0951422102102129,1.087061172904396,1.087061172904396,147200.0
1995-02-15,1.0870608166539666,1.0990207134211745,1.0747776094486488,1.0990207134211745,168000.0
1995-02-16,1.0990210735910888,1.1071021108969052,1.082858998979455,1.087061172904396,131200.0
1995-02-17,1.087061362920011,1.0909402269789026,1.0828591882605405,1.0828591882605405,49600.0
1995-02-20,1.082858998979455,1.090940036285272,1.082858998979455,1.087061172904396,220800.0
1995-02-21,1.0870612655978724,1.099021167304383,1.0870612655978724,1.0909401293094978,136000.0
1995-02-22,1.0990209769932986,1.0990209769932986,1.0909399403977598,1.0951421139533533,1649600.0
1995-02-23,1.0909398696051538,1.1151829778186015,1.0909398696051538,1.111304115030361,1990400.0
1995-02-24,1.1071021303865054,1.111304304385422,1.1071021303865054,1.1071021303865054,1851200.0
1995-02-27,1.115183167834582,1.1232642052826587,1.1071021303865054,1.1071021303865054,449600.0
1995-02-28,1.1151829778186015,1.1151829778186015,1.107101941747452,1.111304115030361,728000.0
1995-03-01,1.0990210929384283,1.1071021303865054,1.0990210929384283,1.1071021303865054,230400.0
1995-03-02,1.0990207134211745,1.103222885968984,1.090939678763666,1.0990207134211745,64000.0
1995-03-03,1.0828590913146126,1.0909401293094978,1.0747780533197275,1.0909401293094978,1974400.0
1995-03-06,1.0951418513114752,1.0990207134211745,1.0951418513114752,1.0990207134211745,1760000.0
1995-03-07,1.1032243486029636,1.119386439345375,1.1032243486029636,1.1151842612263974,136000.0
1995-03-08,1.115183234606791,1.1313453104706577,1.115183234606791,1.1313453104706577,435200.0
1995-03-09,1.1401408399549573,1.1482847030974928,1.1319969768124218,1.1401408399549573,134400.0
1995-03-10,1.148284684993839,1.1564285480079797,1.1319969589655576,1.1319969589655576,1736000.0
1995-03-13,1.1319969589655576,1.1319969589655576,1.1118002134848253,1.1319969589655576,998400.0
1995-03-14,1.1362311317189822,1.1482840070697955,1.1280872735128131,1.1482840070697955,524800.0
1995-03-15,1.144374989925151,1.15251884813132,1.140140148863627,1.1482840070697955,8412800.0
1995-03-16,1.1401408399549573,1.1482847030974928,1.1401408399549573,1.1401408399549573,3419200.0
1995-03-17,1.140140662653002,1.140140662653002,1.1280877818707162,1.1280877818707162,345600.0
1995-03-20,1.1401409547794412,1.1525196627971013,1.1401409547794412,1.1525196627971013,315200.0
1995-03-21,1.1564282449964756,1.1564282449964756,1.1482843841162187,1.1564282449964756,142400.0
1995-03-22,1.1482843841162187,1.1564282449964756,1.1482843841162187,1.1564282449964756,120000.0
1995-03-23,1.1645722628387944,1.1932386917953124,1.156428400860901,1.1850948298174189,2033600.0
1995-03-24,1.1890035120460103,1.1932383538695377,1.1769506345264418,1.193238353869538,172800.0
1995-03-27,1.1932389869587483,1.1971480068807532,1.1808602788959808,1.1971480068807532,609600.0
1995-03-28,1.189003455428084,1.2052911739955918,1.189003455428084,1.2052911739955918,1521600.0
1995-03-29,1.2052910994353598,1.2215788169952972,1.1971472406553911,1.2215788169952972,2009600.0
1995-03-30,1.2378665345552344,1.2378665345552344,1.2215788169952972,1.2215788169952972,2260800.0
1995-03-31,1.2215793729741995,1.2215793729741995,1.209526491288522,1.2176703537750164,1828800.0
1995-04-03,1.1932383728869067,1.1932383728869067,1.1850945130855652,1.1890035309958864,134400.0
1995-04-04,1.1890035120460103,1.1971473717175585,1.1890035120460103,1.193238353869538,342400.0
1995-04-05,1.1932390840782705,1.2052919689736636,1.1932390840782705,1.2013829487334975,147200.0
1995-04-06,1.2052919689736636,1.217670678043953,1.2013829487334975,1.2013829487334975,51200.0
1995-04-07,1.2052910994353598,1.2215788169952972,1.2052910994353598,1.2215788169952972,187200.0
1995-04-10,1.233958375142865,1.2378673952809889,1.2297235308383507,1.2297235308383507,2331200.0
1995-04-11,1.229723211227845,1.2460109358798694,1.229723211227845,1.2460109358798694,747200.0
1995-04-12,1.2421019167577172,1.2541547982058814,1.2421019167577172,1.2460109358798694,73600.0
1995-04-13,1.2421022395855037,1.2421022395855037,1.2297235308383507,1.2297235308383507,3283200.0
1995-04-17,1.246011259723627,1.246011259723627,1.2297235308383507,1.2297235308383507,600000.0
1995-04-18,1.2378670157142244,1.2378670157142244,1.2258141348292335,1.2339579967747218,1697600.0
1995-04-19,1.233958375142865,1.233958375142865,1.2258145107002272,1.2297235308383507,81600.0
1995-04-20,1.2339577986205077,1.2622983988454202,1.2297229562945706,1.237866816932283,297600.0
1995-04-21,1.2421018174060812,1.2541546978901752,1.2339579557314695,1.2541546978901754,2052800.0
1995-04-24,1.2541547982058814,1.2541547982058814,1.233958054431705,1.2460109358798694,659200.0
1995-04-25,1.254154158165802,1.254154158165802,1.2339574246987464,1.2421012828686542,409600.0
1995-04-26,1.237867305991642,1.2704427614124751,1.237867305991642,1.258389877701107,2318400.0
1995-04-27,1.2665339153926611,1.278586800758331,1.2583900504196783,1.2704429357853482,318400.0
1995-04-28,1.266533421809502,1.266533421809502,1.258389560010279,1.2622985788795744,1556800.0
1995-05-01,1.2541547170803518,1.2622985788795744,1.250245698211056,1.2622985788795744,1308800.0
1995-05-02,1.262298897557267,1.262298897557267,1.258389877701107,1.258389877701107,1052800.0
1995-05-03,1.2704429357853482,1.2704429357853482,1.262299070812365,1.2704429357853482,539200.0
1995-05-04,1.2704419431753815,1.2704419431753815,1.2541542259551848,1.2665329258368525,235200.0
1995-05-05,1.2541550165142956,1.258389860455307,1.2502459967117077,1.2502459967117077,944000.0
1995-05-08,1.262298897557267,1.262298897557267,1.2541550337020588,1.258389877701107,116800.0
1995-05-09,1.262298897557267,1.262298897557267,1.2541550337020588,1.258389877701107,1158400.0
1995-05-10,1.2583895407553043,1.2622985595647866,1.2541546978901752,1.2541546978901754,44800.0
1995-05-11,1.262298880257895,1.262298880257895,1.2502459967117077,1.2502459967117077,3310400.0
1995-05-12,1.2541548229201782,1.2541548229201782,1.2176703537750164,1.2176703537750164,185600.0
1995-05-15,1.2134349582153283,1.2258136583551993,1.2134349582153283,1.2215788169952972,107200.0
1995-05-16,1.229723211227845,1.2460109358798694,1.2258141921056926,1.2460109358798694,388800.0
1995-05-17,1.2421021329681088,1.2541550165142956,1.2378672890270972,1.2502459967117077,566400.0
1995-05-18,1.2541552312704316,1.2991094016271978,1.2541552312704316,1.2991094016271978,390400.0
1995-05-19,1.2746779299630322,1.3030185486007495,1.2746779299630322,1.28673081674324,422400.0
1995-05-23,1.2867295540776107,1.3030172699520108,1.2867295540776107,1.303017269952011,5491200.0
1995-05-24,1.2095258501890231,1.254154158165802,1.2095258501890231,1.2421012828686542,4121600.0
1995-05-25,1.2541542259551848,1.2746767844469509,1.2541542259551848,1.2665329258368525,7283200.0
1995-05-26,1.2704424406787975,1.2704424406787975,1.2622985788795744,1.2622985788795744,1206400.0
1995-05-29,1.2622980845652834,1.2665329258368525,1.2622980845652834,1.2665329258368525,681600.0
1995-05-30,1.2665329258368525,1.2704419431753815,1.258389067226754,1.2665329258368525,1064000.0
1995-05-31,1.2665339153926611,1.2746777803656444,1.2665339153926611,1.2704429357853482,2379200.0
1995-06-01,1.2746777803656444,1.278586800758331,1.2665339153926611,1.2704429357853482,809600.0
1995-06-02,1.2622980845652834,1.2704419431753815,1.2622980845652834,1.2665329258368525,6976000.0
1995-06-05,1.2665339153926611,1.2746777803656444,1.2665339153926611,1.2704429357853482,39305600.0
1995-06-06,1.2704419431753815,1.2704419431753815,1.2622980845652834,1.2665329258368525,5724800.0
1995-06-07,1.2665334024299155,1.2665334024299155,1.2502456790806924,1.2541546978901754,5057600.0
1995-06-08,1.2541550337020588,1.262298897557267,1.2541550337020588,1.258389877701107,1179200.0
1995-06-09,1.258389560010279,1.266533421809502,1.258389560010279,1.2622985788795744,3760000.0
1995-06-12,1.2622985788795744,1.266533421809502,1.258389560010279,1.2622985788795744,5809600.0
1995-06-13,1.2629541557104993,1.2754197122858388,1.2629541557104993,1.2754197122858388,726400.0
1995-06-14,1.2711555015761018,1.2754200582972748,1.2672190550612996,1.2711555015761018,827200.0
1995-06-15,1.2672187112747315,1.2754197122858388,1.2672187112747315,1.2754197122858388,1329600.0
1995-06-16,1.2754200582972748,1.2754200582972748,1.2711555015761018,1.2711555015761018,60800.0
1995-06-19,1.2711558829018086,1.2711558829018086,1.2672194352061377,1.2672194352061377,5467200.0
1995-06-20,1.2672195697981423,1.2672195697981423,1.2508175566637958,1.259018563230969,382400.0
1995-06-21,1.2508167394230527,1.2547531849648774,1.242615738214132,1.250816739423053,377600.0
1995-06-22,1.2465526714671162,1.2465526714671162,1.2383516670495691,1.2426162243851646,641600.0
1995-06-23,1.2426158448754152,1.2547532926679914,1.2426158448754152,1.246552290755129,417600.0
1995-06-26,1.250816846788278,1.2547532926679914,1.246552290755129,1.246552290755129,99200.0
1995-06-27,1.2426163053355703,1.2547537576257648,1.2426163053355703,1.2547537576257648,1073600.0
1995-06-28,1.2508171785886928,1.2629546296009333,1.2508171785886928,1.2629546296009333,521600.0
1995-06-29,1.262955011344732,1.262955011344732,1.2547540047775585,1.259018563230969,566400.0
1995-06-30,1.262954762577567,1.262954762577567,1.2547537576257648,1.2547537576257648,656000.0
1995-07-04,1.2508173102873728,1.2590183152391752,1.2508173102873728,1.2547537576257648,160000.0
1995-07-05,1.259018563230969,1.259018563230969,1.2547540047775585,1.259018563230969,984000.0
1995-07-06,1.2547531849648774,1.2590177406319731,1.2508167394230527,1.250816739423053,227200.0
1995-07-07,1.2508173102873728,1.2547537576257648,1.2508173102873728,1.2547537576257648,395200.0
1995-07-10,1.2547531849648774,1.2547531849648774,1.2465521837559566,1.250816739423053,1392000.0
1995-07-11,1.250816846788278,1.250816846788278,1.246552290755129,1.246552290755129,1008000.0
1995-07-12,1.2508170485893502,1.2711555015761018,1.2508170485893502,1.2711555015761018,1609600.0
1995-07-13,1.2711555015761018,1.2711555015761018,1.2629544983401269,1.2711555015761018,547200.0
1995-07-14,1.2711551567216066,1.2793561577327133,1.2711551567216066,1.2754197122858388,3097600.0
1995-07-17,1.2754202933879506,1.283621298135568,1.271155735880717,1.283621298135568,428800.0
1995-07-18,1.2836210615332495,1.2836210615332495,1.2711555015761018,1.2711555015761018,708800.0
1995-07-19,1.2711555015761018,1.2711555015761018,1.2672190550612996,1.2711555015761018,544000.0
1995-07-20,1.2754207577313947,1.2836217654647597,1.2711561986715598,1.2793572064049246,427200.0
1995-07-21,1.2754202933879506,1.283621298135568,1.2754202933879506,1.283621298135568,595200.0
1995-07-24,1.2836217654647597,1.2836217654647597,1.2754207577313947,1.2793572064049246,305600.0
1995-07-25,1.2793561577327133,1.2793561577327133,1.2711551567216066,1.2754197122858388,768000.0
1995-07-26,1.2754204409022785,1.2754204409022785,1.2672194352061377,1.2672194352061377,222400.0
1995-07-27,1.2672194352061377,1.2672194352061377,1.262954877205668,1.2672194352061377,304000.0
1995-07-28,1.2711561986715598,1.2793572064049246,1.2711561986715598,1.2793572064049246,3113600.0
1995-07-31,1.2793572064049246,1.2793572064049246,1.2793572064049246,1.2793572064049246,214400.0
1995-08-01,1.2793561577327133,1.2793561577327133,1.2754197122858388,1.2754197122858388,744000.0
1995-08-02,1.2754207577313947,1.2793572064049246,1.2754207577313947,1.2793572064049246,705600.0
1995-08-03,1.2793572064049246,1.2793572064049246,1.2754207577313947,1.2793572064049246,249600.0
1995-08-04,1.2793572064049246,1.2793572064049246,1.2754207577313947,1.2793572064049246,116800.0
1995-08-08,1.2754207577313947,1.2793572064049246,1.2711561986715598,1.2793572064049246,1177600.0
1995-08-09,1.2793561577327133,1.2793561577327133,1.2711551567216066,1.2754197122858388,2694400.0
1995-08-10,1.2711555015761018,1.2754200582972748,1.2711555015761018,1.2711555015761018,203200.0
1995-08-11,1.2711561986715598,1.2793572064049246,1.2711561986715598,1.2793572064049246,1080000.0
1995-08-14,1.2793561577327133,1.2793561577327133,1.2754197122858388,1.2754197122858388,622400.0
1995-08-15,1.2793561577327133,1.2793561577327133,1.2711551567216066,1.2754197122858388,238400.0
1995-08-16,1.2754207577313947,1.2793572064049246,1.2754207577313947,1.2793572064049246,51200.0
1995-08-17,1.2754207577313947,1.2836217654647597,1.2754207577313947,1.2793572064049246,1680000.0
1995-08-18,1.2836213645426182,1.30395982233043,1.2836213645426182,1.30395982233043,1840000.0
1995-08-21,1.3000238576763228,1.3082248658938211,1.3000238576763228,1.3082248658938211,296000.0
1995-08-22,1.3039592170242924,1.3121602183892247,1.3039592170242924,1.3121602183892247,987200.0
1995-08-23,1.3121606913010475,1.3285626999423106,1.3121606913010475,1.324626252906878,4681600.0
1995-08-24,1.3285626999423106,1.3285626999423106,1.3164252485862469,1.324626252906878,382400.0
1995-08-25,1.328562713431918,1.328562713431918,1.3082242575487153,1.316425261952616,2854400.0
1995-08-28,1.3121602183892247,1.3164247741374475,1.3121602183892247,1.3121602183892247,116800.0
1995-08-29,1.3121612722040523,1.320362280155328,1.3082248234259264,1.320362280155328,1033600.0
1995-08-30,1.3121607046241166,1.316425261952616,1.3121607046241166,1.316425261952616,734400.0
1995-08-31,1.3121607046241166,1.3203617090280173,1.3121607046241166,1.316425261952616,900800.0
1995-09-01,1.3164251071827069,1.328562557235029,1.3164251071827069,1.328562557235029,100800.0
1995-09-05,1.328562557235029,1.328562557235029,1.3203615537953066,1.328562557235029,689600.0
1995-09-06,1.320361541463042,1.3492291083397066,1.320361541463042,1.3367635481892912,1019200.0
1995-09-07,1.33676366453431,1.3531656726881052,1.33676366453431,1.349229225769664,6731200.0
1995-09-08,1.349229071445018,1.365631077722754,1.349229071445018,1.3613665210520771,569600.0
1995-09-11,1.3574304546821128,1.3613669022525603,1.353165896817304,1.3574304546821128,188800.0
1995-09-12,1.3574301909486628,1.3738321986324498,1.3574301909486628,1.3738321986324498,372800.0
1995-09-13,1.379449443112497,1.400265122695056,1.379449443112497,1.3920049463889932,462400.0
1995-09-14,1.3837444934526304,1.408525017416838,1.3837444934526304,1.404229691305102,1577600.0
1995-09-15,1.408524847824108,1.412489695889722,1.404229522229548,1.412489695889722,515200.0
1995-09-18,1.4042301017477736,1.4042301017477736,1.3920050749767827,1.3959699246786692,838400.0
1995-09-19,1.3959699246786692,1.4002652520458876,1.3920050749767827,1.3959699246786692,2411200.0
1995-09-20,1.3959696911802075,1.40852519351642,1.3959696911802075,1.40852519351642,470400.0
1995-09-21,1.4085246475428803,1.4085246475428803,1.4002644750572393,1.4002644750572393,128000.0
1995-09-22,1.400264842762102,1.4042296913051016,1.400264842762102,1.404229691305102,296000.0
1995-09-25,1.400265017828963,1.40852519351642,1.400265017828963,1.40852519351642,961600.0
1995-09-26,1.404229322559083,1.4085246475428803,1.4002644750572393,1.4002644750572393,532800.0
1995-09-27,1.3959697957246229,1.4042299720306854,1.3920049463889932,1.3920049463889932,606400.0
1995-09-28,1.3877097476095646,1.3959699246786692,1.3877097476095646,1.3959699246786692,1056000.0
1995-09-29,1.400265122695056,1.4042299720306854,1.3920049463889932,1.3920049463889932,3161600.0
1995-10-02,1.3959697957246229,1.400265122695056,1.3920049463889932,1.3920049463889932,62400.0
1995-10-03,1.3959694997533356,1.4002648258130803,1.387709325198582,1.387709325198582,5784000.0
1995-10-04,1.387709538492805,1.387709538492805,1.3672243377396656,1.367224337739666,345600.0
1995-10-05,1.3629289391788468,1.3629289391788468,1.3464085884009214,1.3464085884009214,478400.0
1995-10-06,1.3464089996866764,1.3464089996866764,1.338148821774488,1.338148821774488,2104000.0
1995-10-10,1.3341839716679254,1.338148821774488,1.3176636158435489,1.338148821774488,617600.0
1995-10-11,1.3424431235202958,1.3424431235202958,1.3298876273989335,1.3298876273989335,1048000.0
1995-10-12,1.3133672842014312,1.3298876273989335,1.3133672842014312,1.3298876273989335,964800.0
1995-10-13,1.338148821774488,1.338148821774488,1.338148821774488,1.338148821774488,4363200.0
1995-10-16,1.334182951921545,1.334182951921545,1.3259227803227938,1.3298876273989335,537600.0
1995-10-17,1.338148821774488,1.3424441495801136,1.3341839716679254,1.338148821774488,436800.0
1995-10-18,1.325923006046538,1.32988785379765,1.3216276807926954,1.325923006046538,532800.0
1995-10-19,1.3216276807926954,1.3341831790514926,1.3216276807926954,1.325923006046538,2697600.0
1995-10-20,1.321627979751594,1.3298881546250416,1.309402956230166,1.321627979751594,5208000.0
1995-10-23,1.313368746271985,1.313368746271985,1.2928835331937594,1.3051085654778216,368000.0
1995-10-24,1.317663239420105,1.3216280883940097,1.2928827127627174,1.317663239420105,1401600.0
1995-10-25,1.3176631311036138,1.321627979751594,1.3133678048781463,1.321627979751594,2851200.0
1995-10-26,1.3216280883940097,1.3216280883940097,1.317663239420105,1.317663239420105,889600.0
1995-10-27,1.3133676182296934,1.317662943844733,1.3133676182296934,1.3133676182296936,176000.0
1995-10-30,1.3298882639464722,1.3298882639464722,1.3133679128415472,1.317663239420105,2556800.0
1995-10-31,1.3464091193621044,1.354669298008498,1.3464091193621044,1.3507044475495196,6374400.0
1995-11-01,1.35070444754952,1.35070444754952,1.3464091193621044,1.3507044475495196,1308800.0
1995-11-02,1.350704337744352,1.3589645157192365,1.3464090099061246,1.3546691878810089,1048000.0
1995-11-03,1.35466919791539,1.371189553987529,1.35466919791539,1.3711895539875287,942400.0
1995-11-06,1.37548430214882,1.3959694997533356,1.37548430214882,1.387709325198582,568000.0
1995-11-07,1.3920043025715978,1.4002644750572393,1.3794488051021576,1.4002644750572393,305600.0
1995-11-08,1.4002646360246278,1.4002646360246278,1.3794489636766818,1.3794489636766818,411200.0
1995-11-09,1.3794489522909967,1.383744277733111,1.375484104366099,1.375484104366099,248000.0
1995-11-10,1.3754841157190587,1.3794489636766818,1.3754841157190587,1.3794489636766818,1998400.0
1995-11-13,1.3837442891542484,1.3837442891542484,1.3794489636766818,1.3794489636766818,636800.0
1995-11-14,1.3794489026422945,1.3877090757120083,1.3794489026422945,1.3837442279298124,1350400.0
1995-11-15,1.3837442279298124,1.3837442279298124,1.3794489026422945,1.3837442279298124,673600.0
1995-11-16,1.3837450496438888,1.3837450496438888,1.3546691878810089,1.3546691878810089,608000.0
1995-11-17,1.354668432189961,1.375484104366099,1.354668432189961,1.375484104366099,1880000.0
1995-11-20,1.3629290110197192,1.3672243377396656,1.3546688351953573,1.367224337739666,216000.0
1995-11-21,1.362929476654891,1.362929476654891,1.3464091193621044,1.3507044475495196,1540800.0
1995-11-22,1.362928586127956,1.362928586127956,1.354668412878696,1.3589637382595787,1294400.0
1995-11-23,1.354668187735538,1.3672236842789829,1.354668187735538,1.3629283596119743,1060800.0
1995-11-24,1.3589637382595787,1.362928586127956,1.3589637382595787,1.3589637382595787,248000.0
1995-11-27,1.358964161915304,1.371189186844081,1.358964161915304,1.367224337739666,276800.0
1995-11-28,1.3672236842789829,1.3711885314884105,1.3629283596119743,1.3629283596119743,574400.0
1995-11-29,1.3711887789239847,1.375484104366099,1.3711887789239847,1.375484104366099,4136000.0
1995-11-30,1.375484104366099,1.3794489522909967,1.3629286055569727,1.375484104366099,1611200.0
1995-12-01,1.371188790241492,1.3794489636766818,1.371188790241492,1.3794489636766818,224000.0
1995-12-04,1.3837447700829304,1.3959697957246229,1.379449443112497,1.3920049463889932,977600.0
1995-12-05,1.3959696911802075,1.4167853692038768,1.3959696911802075,1.40852519351642,1102400.0
1995-12-06,1.408524847824108,1.4207498695498957,1.408524847824108,1.412489695889722,440000.0
1995-12-07,1.4207505239091305,1.4207505239091305,1.4124903464445429,1.4167856740174138,460800.0
1995-12-08,1.4042292375243737,1.4207495814952484,1.4042292375243737,1.4207495814952484,507200.0
1995-12-11,1.425044906218938,1.429009753480686,1.4207495814952484,1.4207495814952484,665600.0
1995-12-12,1.4250458514820017,1.4250458514820017,1.4124903464445429,1.4167856740174138,809600.0
1995-12-13,1.4058049066144898,1.4184488679417122,1.4058049066144898,1.4141232788429778,1646400.0
1995-12-14,1.41412312315651,1.41412312315651,1.4101303404663377,1.410130340466338,300800.0
1995-12-15,1.4018120361259208,1.4058048190068504,1.3974864472967503,1.4018120361259208,1022400.0
1995-12-18,1.4018120361259208,1.4058048190068504,1.3974864472967503,1.4018120361259208,1427200.0
1995-12-19,1.4058048190068504,1.4058048190068504,1.4018120361259208,1.4018120361259208,1156800.0
1995-12-20,1.4018117048205838,1.430759595990244,1.4018117048205838,1.4224412262461146,721600.0
1995-12-21,1.430760566646884,1.4390789420343657,1.422442191259402,1.4267677820008264,2558400.0
1995-12-22,1.4267677820008269,1.4350861573883082,1.422442191259402,1.4267677820008264,2468800.0
1995-12-27,1.422442191259402,1.430760566646884,1.4184494066133446,1.4267677820008264,110400.0
1995-12-28,1.4307597685447186,1.4350853568732564,1.4307597685447186,1.4307597685447186,140800.0
1995-12-29,1.430759595990244,1.430759595990244,1.4224412262461146,1.4224412262461146,590400.0
1996-01-02,1.4267669861259034,1.4307597685447186,1.4267669861259034,1.4307597685447186,649600.0
1996-01-03,1.4350852251890625,1.4557147472096077,1.4350852251890625,1.447396377225553,1904000.0
1996-01-04,1.44739729424287,1.4517228849150237,1.4434045096607542,1.4434045096607542,785600.0
1996-01-05,1.4390789189886006,1.44739729424287,1.4390789189886006,1.4434045096607542,724800.0
1996-01-08,1.4434045096607542,1.4434045096607542,1.4390789189886006,1.4434045096607542,64000.0
1996-01-09,1.4434045327757905,1.4434045327757905,1.4267677820008269,1.4267677820008264,838400.0
1996-01-10,1.4267668140529717,1.4267668140529717,1.4224412262461146,1.4224412262461146,780800.0
1996-01-11,1.4267670016289438,1.4350853724666828,1.4267670016289438,1.4350853724666828,755200.0
1996-01-12,1.4267669861259034,1.4350853568732564,1.4224413977973658,1.4307597685447186,1020800.0
1996-01-15,1.430760566646884,1.430760566646884,1.422442191259402,1.4267677820008264,681600.0
1996-01-16,1.4307597685447186,1.4350853568732564,1.4224413977973658,1.4307597685447186,492800.0
1996-01-17,1.4307600232999542,1.4307600232999542,1.4141232788429778,1.4141232788429778,1081600.0
1996-01-18,1.4141238158719205,1.4267677820008269,1.4101310312258628,1.4267677820008264,444800.0
1996-01-19,1.426767374757196,1.426767374757196,1.4184490017440354,1.4184490017440354,240000.0
1996-01-22,1.410130495713224,1.4184488679417122,1.410130495713224,1.4141232788429778,697600.0
1996-01-23,1.4141234122372683,1.4184490017440354,1.4141234122372683,1.4184490017440354,454400.0
1996-01-24,1.422441960537206,1.422441960537206,1.4058052124607476,1.4058052124607476,4657600.0
1996-01-25,1.4058049235115206,1.410130512662246,1.39748655118305,1.39748655118305,2134400.0
1996-01-26,1.4058049235115206,1.4058049235115206,1.39748655118305,1.39748655118305,1286400.0
1996-01-29,1.39748655118305,1.4018121403337758,1.39748655118305,1.39748655118305,3092800.0
1996-01-30,1.39748655118305,1.4018121403337758,1.3934937680053052,1.39748655118305,672000.0
1996-01-31,1.397486514859468,1.397486514859468,1.3891681427472091,1.3934937317855036,876800.0
1996-02-01,1.3934935975059186,1.3934935975059186,1.3851752261952337,1.389168008884446,404800.0
1996-02-02,1.393493664415821,1.4058048190068504,1.393493664415821,1.4018120361259208,1326400.0
1996-02-05,1.3974864472967503,1.4058048190068504,1.3974864472967503,1.4018120361259208,552000.0
1996-02-06,1.4058052124607476,1.4058052124607476,1.4018124284623257,1.4058052124607476,313600.0
1996-02-07,1.4058049235115206,1.4058049235115206,1.385175395676835,1.39748655118305,505600.0
1996-02-08,1.3934937317855036,1.3934937317855036,1.385175359673245,1.3934937317855036,2286400.0
1996-02-09,1.3934940544240964,1.4058052124607476,1.3934940544240964,1.4058052124607476,2883200.0
1996-02-12,1.4101303404663377,1.4101303404663377,1.405804751843825,1.410130340466338,3505600.0
1996-02-13,1.4058048190068504,1.4058048190068504,1.4018120361259208,1.4018120361259208,2067200.0
1996-02-14,1.39748655118305,1.4018121403337758,1.3934937680053052,1.39748655118305,641600.0
1996-02-15,1.3974863805311395,1.4101303404663377,1.3974863805311395,1.410130340466338,840000.0
1996-02-16,1.4101303404663377,1.41412312315651,1.405804751843825,1.410130340466338,1190400.0
1996-02-19,1.4101304078360204,1.4101304078360204,1.4018120361259208,1.4018120361259208,451200.0
1996-02-20,1.4058048190068504,1.4058048190068504,1.3974864472967503,1.4018120361259208,4542400.0
1996-02-21,1.397486514859468,1.4018121038977625,1.3934937317855036,1.3934937317855036,393600.0
1996-02-22,1.397486514859468,1.397486514859468,1.3891681427472091,1.3934937317855036,248000.0
1996-02-23,1.397486514859468,1.397486514859468,1.3934937317855036,1.3934937317855036,467200.0
1996-02-26,1.39748655118305,1.39748655118305,1.3934937680053052,1.39748655118305,712000.0
1996-02-27,1.39748655118305,1.4018121403337758,1.3934937680053052,1.39748655118305,1156800.0
1996-02-28,1.397486514859468,1.4018121038977625,1.3934937317855036,1.3934937317855036,1680000.0
1996-02-29,1.397486514859468,1.4018121038977625,1.3934937317855036,1.3934937317855036,454400.0
1996-03-01,1.4018121403337758,1.4018121403337758,1.3891681788545798,1.39748655118305,395200.0
1996-03-04,1.39748655118305,1.39748655118305,1.3891681788545798,1.39748655118305,49600.0
1996-03-05,1.39748655118305,1.39748655118305,1.3934937680053052,1.39748655118305,617600.0
1996-03-06,1.39748655118305,1.39748655118305,1.3891681788545798,1.39748655118305,996800.0
1996-03-07,1.3974864472967503,1.4018120361259208,1.3974864472967503,1.4018120361259208,1652800.0
1996-03-08,1.3974864472967503,1.4018120361259208,1.393493664415821,1.4018120361259208,953600.0
1996-03-11,1.3974865343860017,1.4141232788429778,1.3974865343860017,1.4141232788429778,129600.0
1996-03-12,1.42244156242705,1.42244156242705,1.3974864472967503,1.4018120361259208,688000.0
1996-03-13,1.4115302484800312,1.4158868592262976,1.4115302484800312,1.4115302484800312,700800.0
1996-03-14,1.4075085220909014,1.415886549008109,1.4075085220909014,1.415886549008109,6184000.0
1996-03-15,1.4158866637379492,1.4158866637379492,1.4075086361418665,1.4075086361418665,523200.0
1996-03-18,1.4199079661335765,1.4199079661335765,1.4075085220909014,1.415886549008109,2321600.0
1996-03-19,1.4158876184201965,1.428287071828109,1.4158876184201965,1.424265651665286,9553600.0
1996-03-20,1.4286217887712476,1.4453778496787828,1.4286217887712476,1.432643207594248,1190400.0
1996-03-21,1.4286222647475528,1.432643684910376,1.4202442315024626,1.424265651665286,2145600.0
1996-03-22,1.4242656516652863,1.4286222647475528,1.4202442315024626,1.424265651665286,118400.0
1996-03-25,1.4242651314349393,1.4282865501288902,1.4242651314349393,1.42828655012889,760000.0
1996-03-26,1.428622071172457,1.432643490790387,1.424265458680502,1.428622071172457,587200.0
1996-03-27,1.4242651771404806,1.4326432075942483,1.4242651771404806,1.432643207594248,4064000.0
1996-03-28,1.4366643905658374,1.4410210014813971,1.4326429724030167,1.4410210014813971,846400.0
1996-03-29,1.441021640993239,1.4453782538422222,1.441021640993239,1.4453782538422222,1019200.0
1996-04-01,1.4453780897521595,1.457777541088443,1.4453780897521595,1.4577775410884428,542400.0
1996-04-02,1.4577772619971323,1.4785547412009057,1.4577772619971323,1.478554741200905,2347200.0
1996-04-03,1.474533322479858,1.4785547412009057,1.4701767109595425,1.478554741200905,3908800.0
1996-04-04,1.4788898591416264,1.4788898591416264,1.4661552180245507,1.474533247841834,601600.0
1996-04-08,1.4745327766308478,1.4829108037707954,1.4745327766308478,1.482910803770796,2923200.0
1996-04-09,1.4829108037707954,1.4872674136783626,1.4745327766308478,1.482910803770796,4260800.0
1996-04-10,1.4829108037707954,1.4869322210031772,1.4829108037707954,1.482910803770796,10710400.0
1996-04-11,1.4872680561316216,1.49128947510113,1.482911444342135,1.4872680561316216,1737600.0
1996-04-12,1.4829113527212208,1.4829113527212208,1.4785547412009057,1.478554741200905,801600.0
1996-04-15,1.4812362920093889,1.4812362920093889,1.4795607109408708,1.4812362920093889,923200.0
1996-04-16,1.481236413722578,1.4845875761349792,1.4795608325163778,1.4845875761349792,1531200.0
1996-04-17,1.4862628017910369,1.4862628017910369,1.4778847699256117,1.4778847699256117,708800.0
1996-04-18,1.4829112776591171,1.4829112776591171,1.474533247841834,1.474533247841834,235200.0
1996-04-19,1.472858023977771,1.472858023977771,1.4644799921324354,1.4661555729337783,1118400.0
1996-04-22,1.467831394961751,1.471182684953816,1.467831394961751,1.469506976038462,182400.0
1996-04-23,1.467831392104657,1.47620942531055,1.467831392104657,1.4762094253105498,1704000.0
1996-04-24,1.4762094209651937,1.4829118730779067,1.4762094209651937,1.4812362920093889,1219200.0
1996-04-25,1.4762082323678816,1.4795595196452058,1.4762082323678816,1.4795595196452056,651200.0
1996-04-26,1.477885006384,1.479560715296092,1.47620942531055,1.4762094253105498,385600.0
1996-04-29,1.4778844042584516,1.4778844042584516,1.4711820826953372,1.471182082695337,212800.0
1996-04-30,1.474532769204052,1.4778839289077328,1.467830321958142,1.4728571893522115,1051200.0
1996-05-01,1.4678309134564564,1.471182202349169,1.4644797524023432,1.4644797524023432,1964800.0
1996-05-02,1.464480234077133,1.464480234077133,1.4510753297745422,1.4510753297745418,379200.0
1996-05-03,1.4510753297745422,1.4561022008476745,1.4493997486963788,1.4510753297745418,716800.0
1996-05-06,1.457777541088443,1.459453121889786,1.457777541088443,1.4577775410884428,400000.0
1996-05-07,1.4544263794857564,1.4661555729337783,1.4544263794857564,1.4661555729337783,531200.0
1996-05-08,1.472858023977771,1.472858023977771,1.4628044113310923,1.4661555729337783,6412800.0
1996-05-09,1.4594531218897857,1.4678311537351214,1.4594531218897857,1.4661555729337783,1179200.0
1996-05-10,1.4661552180245507,1.474533247841834,1.4661552180245507,1.474533247841834,670400.0
1996-05-13,1.4728582660305274,1.4728582660305274,1.467831394961751,1.469506976038462,508800.0
1996-05-14,1.4745338471072396,1.4745338471072396,1.466155813885039,1.469506976038462,358400.0
1996-05-15,1.4695061407358312,1.4695061407358312,1.461128112275904,1.4678305606115598,59200.0
1996-05-16,1.4661554494227904,1.4661554494227904,1.4544262569628523,1.4544262569628523,352000.0
1996-05-17,1.4544258991422367,1.4544258991422367,1.4410210014813971,1.4410210014813971,179200.0
1996-05-21,1.434318791560927,1.4644797524023432,1.434318791560927,1.4644797524023432,734400.0
1996-05-22,1.4644796314813504,1.4644796314813504,1.4493991523058265,1.4493991523058265,144000.0
1996-05-23,1.4493991523058265,1.4493991523058265,1.4410211225237115,1.4493991523058265,340800.0
1996-05-24,1.4493991523058265,1.4493991523058265,1.4410211225237115,1.4493991523058265,1460800.0
1996-05-27,1.452750079494136,1.452750079494136,1.4493989192555623,1.4527500794941364,254400.0
1996-05-28,1.464480234077133,1.464480234077133,1.4510753297745422,1.4510753297745418,777600.0
1996-05-29,1.444372051059133,1.452750079494136,1.444372051059133,1.4527500794941364,825600.0
1996-05-30,1.4493997486963788,1.4510753297745422,1.447724167618215,1.4510753297745418,676800.0
1996-05-31,1.4510747326945317,1.4510747326945317,1.4493991523058265,1.4493991523058265,2337600.0
1996-06-03,1.44772297795257,1.4493985576538266,1.44437169071152,1.44437169071152,2342400.0
1996-06-04,1.4443725171183075,1.4443725171183075,1.4309677440000927,1.430967744000093,152000.0
1996-06-05,1.4309677440000927,1.4309677440000927,1.4242652935216806,1.430967744000093,2134400.0
1996-06-06,1.4309673921550563,1.4410210014813971,1.4242649433246366,1.4410210014813971,891200.0
1996-06-07,1.4343189091465902,1.437670198314042,1.4343189091465902,1.4343189091465898,416000.0
1996-06-10,1.4242652935216806,1.434318905319994,1.4242652935216806,1.430967744000093,387200.0
1996-06-11,1.427616813827865,1.427616813827865,1.4242656516652863,1.424265651665286,329600.0
1996-06-12,1.4327032195847014,1.4327032195847014,1.4225781344236936,1.4276406126304757,408000.0
1996-06-13,1.4208902999942905,1.424265413707099,1.4208902999942905,1.424265413707099,161600.0
1996-06-14,1.4225776660079648,1.4225776660079648,1.4057024867136705,1.412452455433468,632000.0
1996-06-17,1.400639638949366,1.4073897352479952,1.3972646551737402,1.3972646551737402,1532800.0
1996-06-18,1.4006401378424886,1.404015122820248,1.3955775316284258,1.3955775316284258,305600.0
1996-06-19,1.3871395971759826,1.3938896942085506,1.370264418968258,1.3938896942085506,1115200.0
1996-06-20,1.3837646130333945,1.3972648070985307,1.3837646130333945,1.3938896942085506,1856000.0
1996-06-21,1.3972646551737402,1.3972646551737402,1.392202050762924,1.3972646551737402,446400.0
1996-06-24,1.390514483970858,1.3922019757677688,1.3854518798327538,1.3922019757677688,208000.0
1996-06-25,1.3972648970665231,1.4124524554334676,1.392202291779275,1.412452455433468,1377600.0
1996-06-26,1.4090779350440548,1.4276406126304757,1.4090779350440548,1.4276406126304757,1076800.0
1996-06-27,1.4360780518166136,1.4462031358972056,1.4360780518166136,1.4462031358972056,740800.0
1996-06-28,1.4462024747262148,1.4546400623938065,1.4462024747262148,1.4546400623938065,1104000.0
1996-07-02,1.4580141905053414,1.461389171795215,1.452951589823248,1.4580141905053416,6265600.0
1996-07-03,1.4597027500578683,1.473202942597817,1.4597027500578683,1.4732029425978168,5412800.0
1996-07-04,1.4765779263591152,1.4765779263591152,1.473202942597817,1.4732029425978168,2056000.0
1996-07-05,1.473202942597817,1.4765779263591152,1.468140338208492,1.4732029425978168,1184000.0
1996-07-08,1.4647652570831142,1.4732028446728844,1.4647652570831142,1.471515224157035,505600.0
1996-07-09,1.478265265066508,1.4816403772254656,1.4748902816549152,1.478265265066508,492800.0
1996-07-10,1.478265265066508,1.478265265066508,1.4715151694959578,1.478265265066508,1528000.0
1996-07-11,1.478265265066508,1.4799527567723043,1.478265265066508,1.478265265066508,510400.0
1996-07-12,1.478265265066508,1.4816403772254656,1.4715151694959578,1.478265265066508,732800.0
1996-07-15,1.4850158053494529,1.4850158053494529,1.4782657077574746,1.4816408209271648,929600.0
1996-07-16,1.4782658028452775,1.4900785065779292,1.4782658028452775,1.485015900871448,764800.0
1996-07-17,1.4850161267358797,1.4900787332123608,1.4833286341595298,1.4867036193122298,9204800.0
1996-07-18,1.4900784828768958,1.4900784828768958,1.4850158772509403,1.488390861836638,5667200.0
1996-07-19,1.4883904837494843,1.491765596225231,1.4850155000211145,1.4900781043610458,334400.0
1996-07-22,1.4917665958376871,1.4985166965649548,1.4917665958376871,1.4985166965649548,726400.0
1996-07-23,1.501891358956277,1.501891358956277,1.4951412596833913,1.4951412596833913,6852800.0
1996-07-24,1.478265779332136,1.4917659751697447,1.478265779332136,1.488390861836638,15529600.0
1996-07-25,1.4917659800967344,1.501891062634677,1.4917659800967344,1.501891062634677,7164800.0
1996-07-26,1.5018908643291908,1.5137034376058565,1.5018908643291908,1.5120159455302464,7830400.0
1996-07-29,1.5120158824097252,1.5120158824097252,1.5052657856416798,1.5052657856416798,4545600.0
1996-07-30,1.5103282642260196,1.5103282642260196,1.4900781043610458,1.4900781043610458,2142400.0
1996-07-31,1.4917653357984595,1.4985154308241704,1.4765776541774494,1.4934528273680483,1084800.0
1996-08-01,1.4968279714494026,1.50526555895193,1.4968279714494026,1.503578067200898,505600.0
1996-08-02,1.5103277296045767,1.515390332152463,1.5103277296045767,1.5137027121382804,388800.0
1996-08-06,1.5153911983909651,1.5390163471263243,1.5086411007176892,1.5390163471263243,32736000.0
1996-08-07,1.5390163471263243,1.5474539370310685,1.5390163471263243,1.5390163471263243,1233600.0
1996-08-08,1.5440787213250562,1.5558912939236709,1.5440787213250562,1.5525163099661767,10446400.0
1996-08-09,1.5643293449486588,1.5828921484438188,1.5558917538135588,1.5828921484438188,17414400.0
1996-08-12,1.5828918129120773,1.5828918129120773,1.5761417156853563,1.58120419204485,8516800.0
1996-08-13,1.582892836860681,1.5862678232835692,1.5778302284788692,1.5862678232835692,1923200.0
1996-08-14,1.5862669667945055,1.5896419513951046,1.5812043611461974,1.5896419513951046,1646400.0
1996-08-15,1.589642216202834,1.6082050208406091,1.589642216202834,1.599767429186141,3889600.0
1996-08-16,1.6082045602163393,1.6537674906012942,1.5997669709785771,1.6419549171673862,320000.0
1996-08-19,1.6419554633555953,1.648705433993233,1.6318302499042645,1.6487054339932328,924800.0
1996-08-20,1.6487044389172334,1.653767042587363,1.6487044389172334,1.653767042587363,16136000.0
1996-08-21,1.6503925458827036,1.653767530159581,1.6470174328584293,1.652080038021142,1409600.0
1996-08-22,1.650392795496734,1.650392795496734,1.645330189568326,1.650392795496734,1075200.0
1996-08-23,1.6503934252705723,1.6503934252705723,1.647018310447918,1.647018310447918,566400.0
1996-08-26,1.647016655600094,1.6487041469421733,1.6402665614844398,1.6453291642580148,2776000.0
1996-08-27,1.6402681505593515,1.6453307582375287,1.6402681505593515,1.640268150559352,1491200.0
1996-08-28,1.6385790701423606,1.6453291642580146,1.6385790701423606,1.6453291642580148,1460800.0
1996-08-29,1.645330412375633,1.645330412375633,1.6368928205172963,1.6385803131394767,6961600.0
1996-08-30,1.6402675175113273,1.6402675175113273,1.6301424348101283,1.6301424348101283,2038400.0
1996-09-03,1.6402673860127646,1.6453299913312056,1.63182979631363,1.63182979631363,1884800.0
1996-09-04,1.6335172251318448,1.6335172251318448,1.6250796364250637,1.6250796364250637,11536000.0
1996-09-05,1.625080813484449,1.6301432931268816,1.625080813484449,1.6267683066985932,33753600.0
1996-09-06,1.6267667488548243,1.6301417320511211,1.625079257256676,1.6284542404529732,15875200.0
1996-09-09,1.6284542404529732,1.6301417320511211,1.6267667488548243,1.6284542404529732,326400.0
1996-09-10,1.6335184083026495,1.6335184083026495,1.623393191522825,1.6267683066985932,3334400.0
1996-09-11,1.6267673197425905,1.633517417251378,1.6267673197425905,1.63182979631363,1086400.0
1996-09-12,1.6433856407662863,1.646784654844349,1.6433856407662863,1.6433856407662863,1995200.0
1996-09-13,1.6450859760636556,1.672277453011156,1.643386403406345,1.6722774530111562,201600.0
1996-09-16,1.6790752489975973,1.6909714788949952,1.672277347773721,1.6841735776711186,26683200.0
1996-09-17,1.6926701487750653,1.6926701487750653,1.682473366425523,1.682473366425523,812800.0
1996-09-18,1.682473366425523,1.682473366425523,1.6756754683061208,1.682473366425523,184000.0
1996-09-19,1.6807739885912945,1.6807739885912945,1.6654787496524568,1.6654787496524568,483200.0
1996-09-20,1.6654798312687982,1.6654798312687982,1.655283041907158,1.662080944701322,441600.0
1996-09-23,1.6654793625511348,1.6960698516861523,1.6654793625511348,1.6892719508051288,590400.0
1996-09-24,1.6909711755228762,1.697769075527162,1.6858727181048727,1.6858727181048727,232000.0
1996-09-25,1.685873236062877,1.6926711381557111,1.675676447753225,1.675676447753225,1099200.0
1996-09-26,1.682473832932309,1.6892717329365945,1.6790749477597455,1.6858727181048727,2584000.0
1996-09-27,1.677375846874588,1.6790754195976256,1.6620807296408044,1.670578074619215,145600.0
1996-09-30,1.6705778572636008,1.6824740868219026,1.6654793990762269,1.6671788419189586,276800.0
1996-10-01,1.6671794039974972,1.675676750735159,1.6637805171661206,1.673977307319471,1568000.0
1996-10-02,1.680773869054488,1.6824733111136885,1.6756754132177691,1.6807738690544882,14720000.0
1996-10-03,1.6892722306766033,1.6892722306766033,1.6739769835750429,1.679075442495295,1988800.0
1996-10-04,1.6756754132177691,1.6824733111136885,1.6756754132177691,1.6807738690544882,4758400.0
1996-10-07,1.6807749067376505,1.6824743498460593,1.6739770046448168,1.675676447753225,636800.0
1996-10-08,1.6756763600059468,1.6756763600059468,1.665479572230253,1.6688784582690868,721600.0
1996-10-09,1.6722774739671122,1.6722774739671122,1.665479572230253,1.6688784582690868,1161600.0
1996-10-10,1.6705780746192151,1.677375846874588,1.6688785018961771,1.670578074619215,828800.0
1996-10-11,1.6671782840590614,1.6671782840590614,1.648484159725955,1.6569815007554702,404800.0
1996-10-15,1.6535833931655075,1.6552828362380898,1.6518838204337305,1.6552828362380898,2657600.0
1996-10-16,1.655282305478344,1.655282305478344,1.6518832907638652,1.6535828629506812,1371200.0
1996-10-17,1.6535825440774747,1.6535825440774747,1.6127952829831296,1.6127952829831296,1761600.0
1996-10-18,1.6144950784091636,1.628090878301535,1.6110961932656491,1.6280908783015346,5872000.0
1996-10-21,1.629790801171772,1.6552828362380898,1.629790801171772,1.6552828362380898,3313600.0
1996-10-22,1.6586809430295464,1.6603803853036223,1.655282058481394,1.6569815007554702,1715200.0
1996-10-23,1.656982181091653,1.656982181091653,1.6501842795450807,1.651883722516927,1128000.0
1996-10-24,1.6535833931655075,1.656982279310672,1.6535833931655075,1.6552828362380898,5228800.0
1996-10-25,1.6518833845502916,1.6586812847060493,1.6450856140536947,1.6450856140536947,416000.0
1996-10-28,1.6518839285855642,1.6586818309801592,1.6467855990340208,1.6586818309801592,6272000.0
1996-10-29,1.6807745465718285,1.7419553929787606,1.6773755314241725,1.7334580495983765,2542400.0
1996-10-30,1.8626172472784333,1.8626172472784333,1.7504523644220529,1.752151806805197,19844800.0
1996-10-31,1.8167329767722424,1.8167329767722424,1.7538525255612702,1.75895098608027,763200.0
1996-11-01,1.7980378497671092,1.7980378497671092,1.665479245695061,1.7198621896091926,2379200.0
1996-11-04,1.762348905060597,1.762348905060597,1.7198621896091923,1.7198621896091926,729600.0
1996-11-05,1.7096654038326884,1.721561761954581,1.7028675034286305,1.7198621896091926,2166400.0
1996-11-06,1.7198618201378204,1.760649084140829,1.7198618201378204,1.753851185197138,1452800.0
1996-11-07,1.7589498511369963,1.764048308366272,1.743654609108322,1.7606492936603704,1809600.0
1996-11-08,1.760649902283696,1.7844424948130428,1.7504531139594612,1.7844424948130428,684800.0
1996-11-11,1.798038305411438,1.850721819989977,1.7810436149242193,1.8388254588534048,2012800.0
1996-11-12,1.8422246374496012,1.8473229672505267,1.8388256212564411,1.8405251941826264,1211200.0
1996-11-13,1.8864110216951449,1.8864110216951449,1.8286290365402065,1.835426940027709,449600.0
1996-11-14,1.8439242869722816,1.8439242869722816,1.835426940027709,1.835426940027709,486400.0
1996-11-15,1.8354260864233105,1.8354260864233105,1.7810431431336928,1.7810431431336928,16892800.0
1996-11-18,1.7929389852462083,1.7929389852462083,1.7674469617592952,1.7725454183203326,323200.0
1996-11-19,1.7725462633779685,1.791240396915599,1.760649902283696,1.7844424948130428,2699200.0
1996-11-20,1.784441588208134,1.8099336108968216,1.784441588208134,1.8048351544954309,1566400.0
1996-11-21,1.80993428909564,1.826928977256162,1.80993428909564,1.8269289772561617,982400.0
1996-11-22,1.8184319557090496,1.825229858110832,1.8116340533072688,1.8218308420803384,684800.0
1996-11-25,1.8218299805446456,1.8303273221137144,1.81673165339869,1.8286278797317288,993600.0
1996-11-26,1.8286282912755896,1.8354261919925812,1.8286282912755896,1.8303277340400443,715200.0
1996-11-27,1.843923284459548,1.9034046807324367,1.843923284459548,1.8762132112252328,192000.0
1996-11-28,1.9034047825742408,1.9102026827295524,1.894907439794892,1.9102026827295524,2248000.0
1996-11-29,1.9102027803762849,2.001974113016304,1.9034048798734744,2.001974113016304,294400.0
1996-12-02,2.0019742774216174,2.073351914414852,1.9713837874764155,2.0495593255307134,803200.0
1996-12-03,2.047861085132774,2.047861085132774,1.9713849450240808,1.9713849450240808,3297600.0
1996-12-04,2.0053743406279443,2.0053743406279443,1.9713849450240808,1.9713849450240808,9441600.0
1996-12-05,1.979880177237476,1.979880177237476,1.913600900737188,1.930595580370128,2262400.0
1996-12-06,1.852421333714975,1.9204000982549745,1.852421333714975,1.9034054071199744,2796800.0
1996-12-09,1.9271977209830096,1.9271977209830096,1.90680401678484,1.9254982780479577,4824000.0
1996-12-10,1.928897737588417,1.932296624469377,1.9204003907267944,1.932296624469377,1206400.0
1996-12-11,1.9034049956259191,1.920399683086864,1.8184315583211903,1.9017055528116595,19121600.0
1996-12-12,1.9099131429534155,1.9270117391497823,1.8945245107382347,1.901363844855232,150400.0
1996-12-13,1.8637464235322323,1.896233772601614,1.8637464235322323,1.8893943100946025,11648000.0
1996-12-16,1.915042418383342,1.915042418383342,1.894524158938571,1.9030734554492117,52592000.0
1996-12-17,1.8979439607491568,1.9629186710456623,1.8979439607491568,1.935560815898552,1160000.0
1996-12-18,1.935560906499418,1.935560906499418,1.8808454545478868,1.8842651213753847,12009600.0
1996-12-19,1.915042841305112,1.9270118068824924,1.901363911686442,1.9116231741264156,1776000.0
1996-12-20,1.9458200663986016,1.9492397330477416,1.9150425447486576,1.9184622113977996,792000.0
1996-12-23,1.9372709877564172,1.9372709877564172,1.918462427709669,1.9321413567524068,913600.0
1996-12-24,1.9406906547911345,1.9406906547911345,1.9287216897176904,1.9321413567524068,108800.0
1996-12-27,1.940690852332189,1.9492401512411417,1.932141553423237,1.9424006860235905,398400.0
1996-12-30,1.944110113019044,1.944110113019044,1.932141149231124,1.935560815898552,905600.0
1996-12-31,1.92359222502864,1.9492401213623551,1.921882391363448,1.9389809889192584,364800.0
1997-01-02,1.9321414607887597,1.9321414607887597,1.8808456697943672,1.9304316271793347,241600.0
1997-01-03,1.9270117391497823,1.9270117391497823,1.901363844855232,1.901363844855232,171200.0
1997-01-06,1.88939410782792,1.923591286250145,1.88939410782792,1.894523736772008,308800.0
1997-01-07,1.9150421966569728,1.9150421966569728,1.880845014573813,1.8893943100946025,608000.0
1997-01-08,1.923591286250145,1.923591286250145,1.891103940658654,1.894523736772008,1800000.0
1997-01-09,1.8979427200017789,1.8979427200017789,1.89110326068618,1.8979427200017784,4929600.0
1997-01-10,1.8979432460146128,1.949239009420413,1.8979432460146128,1.949239009420413,5225600.0
1997-01-13,1.9680476560545923,2.120225131068429,1.9680476560545923,2.0381518480076064,1800000.0
1997-01-14,2.0467014582410523,2.048411421842697,2.0005353109386177,2.017633903339801,1408000.0
1997-01-15,1.966337997298245,2.019343604178514,1.966337997298245,2.000535179859954,240000.0
1997-01-16,2.01421355815963,2.051830396582905,2.0107937625608736,2.03644164251816,13342400.0
1997-01-17,2.038152924522356,2.060381155140337,2.0176346581457243,2.055251523320201,4865600.0
1997-01-20,2.063800071503945,2.084318460863919,2.055250775216934,2.067219868289896,3360000.0
1997-01-21,2.0672194595169744,2.0860278815388336,2.0672194595169744,2.075768754113445,1920000.0
1997-01-22,2.137323852081023,2.1903295879741487,2.116805595281804,2.116805595281804,2076800.0
1997-01-23,2.116805321675331,2.1510024988884906,2.108256027372041,2.1424532045852005,15700800.0
1997-01-24,2.1048373677580976,2.1510036601916624,2.1048373677580976,2.137324729740543,468800.0
1997-01-27,2.1544227163176184,2.162972012810942,2.1202255303443227,2.1202255303443227,1003200.0
1997-01-28,2.1202257985576813,2.132194762981671,2.1168061317085205,2.1236454654068417,931200.0
1997-01-29,2.1373245389886364,2.1373245389886364,2.111676644520773,2.111676644520773,2657600.0
1997-01-30,2.111676500982852,2.13732439370734,2.111676500982852,2.1236454654068417,3680000.0
1997-01-31,2.1287750961325105,2.1287750961325105,2.111676500982852,2.1236454654068417,1081600.0
1997-02-03,2.1031270402400843,2.1202256340631758,2.1031270402400843,2.11851580077125,969600.0
1997-02-04,2.109966810979969,2.1202259426767283,2.104837179905622,2.111676644520773,534400.0
1997-02-05,2.10483602576279,2.1202247800957936,2.10483602576279,2.1150951518341703,502400.0
1997-02-06,2.115096545876449,2.120226177518969,2.0620909175288653,2.0620909175288653,772800.0
1997-02-07,2.1202255943330792,2.1202255943330792,2.0176340333169622,2.034732626819648,3166400.0
1997-02-10,2.043281781423845,2.0586705405960792,2.0176338929540902,2.0467014477057166,1044800.0
1997-02-11,2.000535439814276,2.070639647084906,2.000535439814276,2.034732626819648,2704000.0
1997-02-12,2.048411421842697,2.048411421842697,2.017633903339801,2.017633903339801,1257600.0
1997-02-13,2.034732626819648,2.051831220322334,2.019343866576848,2.034732626819648,417600.0
1997-02-14,2.0484118911533504,2.0484118911533504,2.0176343655990308,2.0484118911533504,321600.0
1997-02-17,2.051830431600166,2.051830431600166,2.026182551205164,2.026182551205164,798400.0
1997-02-18,2.0176337998508376,2.034732391374997,2.0176337998508376,2.0193436329128738,10881600.0
1997-02-19,2.026183527495604,2.048411753395736,2.0244736940691155,2.0449919560908314,5747200.0
1997-02-20,2.044991520199113,2.048411316775085,2.0176337998508376,2.0193436329128738,8764800.0
1997-02-21,2.019343462870136,2.019343462870136,1.9988252069496848,2.012504000746022,409600.0
1997-02-24,2.03473331125995,2.0484122428441625,2.031313643589877,2.031313643589877,912000.0
1997-02-25,2.0073749033057338,2.048411553802563,2.0073749033057338,2.034732626819648,761600.0
1997-02-26,2.034731712352236,2.086027469806494,2.034731712352236,2.068928883988408,2025600.0
1997-02-27,2.0603801285808223,2.140743450709857,2.0603801285808223,2.1082562335418795,340800.0
1997-02-28,2.09970817643158,2.09970817643158,2.053541877187458,2.0826095760712318,822400.0
1997-03-03,2.120225261264375,2.120225261264375,2.0774787842227544,2.116805595281804,960000.0
1997-03-04,2.1133858045938947,2.1133858045938947,2.0535407365729,2.070639327436041,1619200.0
1997-03-05,2.0706393255315763,2.0860280833846288,2.068929492537213,2.0860280833846288,1766400.0
1997-03-06,2.10141731524959,2.10141731524959,2.062090495248916,2.10141731524959,448000.0
1997-03-07,2.068930793457761,2.1065476647943844,2.068930793457761,2.1031279966554104,2752000.0
1997-03-10,2.1014176239760296,2.1014176239760296,2.094578158999113,2.094578158999113,4657600.0
1997-03-11,2.120226457929577,2.157843326776573,2.120226457929577,2.149294026542986,3177600.0
1997-03-12,2.1489488403364043,2.1970853468245117,2.1489488403364043,2.155825502857766,2208000.0
1997-03-13,2.166139919449223,2.166139919449223,2.131756746124632,2.131756746124632,328000.0
1997-03-14,2.131759009097509,2.166142218921663,2.131759009097509,2.1575464164656246,507200.0
1997-03-17,2.164422155860647,2.164422155860647,2.1455114248046883,2.1523879588894146,324800.0
1997-03-18,2.152388242815505,2.152388242815505,2.124881709363714,2.1403541754183144,5459200.0
1997-03-19,2.166141700520096,2.166141700520096,2.131758498924539,2.138635165475952,598400.0
1997-03-20,2.164422147102222,2.164422147102222,2.0492383653884283,2.093936623727157,496000.0
1997-03-21,2.0664299447832337,2.1076898045712267,2.0664299447832337,2.100813139412982,297600.0
1997-03-24,2.1145651594623365,2.148948332786927,2.0973735728000413,2.131756746124632,520000.0
1997-03-25,2.1351956611894662,2.1919279669153804,2.1351956611894662,2.1489489871719414,755200.0
1997-03-26,2.148949975319593,2.148949975319593,2.1369159079224023,2.1403541754183144,5971200.0
1997-03-27,2.1403538657017824,2.1403538657017824,2.100813139412982,2.100813139412982,196800.0
1997-03-31,2.114565519325333,2.131757108913344,2.083620605602345,2.097373929737321,1254400.0
1997-04-01,2.123162648245566,2.126600915859096,2.1145668480502398,2.123162648245566,892800.0
1997-04-02,2.114566348544362,2.131757944873992,2.083621422686442,2.1283196780726543,2510400.0
1997-04-03,2.128319234945029,2.128319234945029,2.1128467752375197,2.119723438569906,515200.0
1997-04-04,2.128319708724409,2.128319708724409,2.062991589266385,2.062991589266385,10840000.0
1997-04-07,2.0664307234988395,2.093937394497458,2.0354859153676848,2.056115787455121,353600.0
1997-04-08,2.054395914048885,2.061272579324022,2.0337660493849525,2.061272579324022,1678400.0
1997-04-09,2.061272579324022,2.0715875116559883,2.056115047577299,2.061272579324022,4331200.0
1997-04-10,2.0973736337893243,2.0973736337893243,2.0457988723027016,2.0457988723027016,2464000.0
1997-04-11,2.0372042801439068,2.0372042801439068,2.007978617197151,2.0131360176905018,13952000.0
1997-04-14,2.0458005751596,2.06299217663153,2.011417372215742,2.037204774423636,1124800.0
1997-04-15,2.0595533134375645,2.080183176775709,2.0595533134375645,2.066429847109297,2169600.0
1997-04-16,2.071586823633752,2.1489489871719414,2.062991027685064,2.1489489871719414,795200.0
1997-04-17,2.148950614009586,2.166142218921663,2.148950614009586,2.1575464164656246,2185600.0
1997-04-18,2.162702744784584,2.1953666709794835,2.162702744784584,2.1902092710778245,1873600.0
1997-04-21,2.1902091143797597,2.2022433089455737,2.1833324505080727,2.2005240446065617,1737600.0
1997-04-22,2.193647380734875,2.2159963743660382,2.193647380734875,2.2005240446065617,1270400.0
1997-04-23,2.231469043671177,2.231469043671177,2.17645586195534,2.1798942595909003,795200.0
1997-04-24,2.2314691730125684,2.2314691730125684,2.1730177214346424,2.2091200461511225,2836800.0
1997-04-25,2.2005242914626586,2.2091200894761847,2.195366760189956,2.197086024721836,2091200.0
1997-04-28,2.2005239388473674,2.2005239388473674,2.1661407523028773,2.1661407523028773,1110400.0
1997-04-29,2.183333253944584,2.183333253944584,2.1489500530950627,2.1506691869052394,366400.0
1997-04-30,2.166140856409584,2.2005240446065617,2.160983325715456,2.2005240446065617,401600.0
1997-05-01,2.1833324505080727,2.2005240446065617,2.167859989587142,2.2005240446065617,2241600.0
1997-05-02,2.2005241471116266,2.2692905267088648,2.2005241471116266,2.2349073369102457,6648000.0
1997-05-05,2.2349076123859724,2.3036740004593868,2.2349076123859724,2.283044136501953,312000.0
1997-05-06,2.320865597477741,2.320865597477741,2.27616734030084,2.283044136501953,504800.0
1997-05-07,2.300235892299387,2.3174274905044303,2.2899208284471726,2.303674159475801,7949600.0
1997-05-08,2.320865935909854,2.403385666095692,2.303674336384596,2.3758790019260823,2208000.0
1997-05-09,2.475588546444019,2.5443548949563524,2.441205372187852,2.454958694354879,519200.0
1997-05-12,2.482466470040046,2.534041260378741,2.482466470040046,2.527164726596095,4407200.0
1997-05-13,2.5443561706443947,2.5443561706443947,2.4927813834016037,2.503096445779335,2703200.0
1997-05-14,2.4755908038275027,2.4859058704393338,2.4687142676349763,2.4859058704393338,580800.0
1997-05-15,2.4859049096820627,2.516849572911921,2.4859049096820627,2.4893431764494984,520800.0
1997-05-16,2.503096962685591,2.503096962685591,2.382755767601148,2.437768832889439,772000.0
1997-05-20,2.492780502116016,2.492780502116016,2.420575877967569,2.420575877967569,617600.0
1997-05-21,2.4583968183365887,2.4583968183365887,2.406822059909948,2.4308901755799326,399200.0
1997-05-22,2.437767220659281,2.437767220659281,2.41369884016635,2.4240138978522943,1164000.0
1997-05-23,2.4274531075279544,2.4583980303040565,2.424014841069035,2.4274531075279544,951200.0
1997-05-26,2.4274537683815782,2.4412071002843967,2.4274537683815782,2.437768832889439,623200.0
1997-05-27,2.365562793094997,2.406822502494337,2.351809469187605,2.369001058491136,1216000.0
1997-05-28,2.369001709478164,2.369001709478164,2.3208651937360933,2.3277417264180005,1028800.0
1997-05-29,2.33805690812319,2.386193426343251,2.3277418462464183,2.35524850303586,941600.0
1997-05-30,2.33805690812319,2.389631692861201,2.33118037508729,2.35524850303586,1064800.0
1997-06-02,2.389632921211076,2.39994798839013,2.338058109961916,2.34837317714097,1173600.0
1997-06-03,2.3690018314305803,2.389631692861201,2.348371969999961,2.35524850303586,1520000.0
1997-06-04,2.3861930792948,2.475589307374296,2.372439752900367,2.4480826545854284,2248800.0
1997-06-05,2.4755910969105965,2.5168508435965444,2.465276029077573,2.4755910969105965,1862400.0
1997-06-06,2.537479931302897,2.537479931302897,2.485905138083919,2.492781672250598,827200.0
1997-06-09,2.49278189817773,2.49278189817773,2.4171389661967035,2.437768832889439,856800.0
1997-06-10,2.4618366272445544,2.4618366272445544,2.372440375697359,2.403385302627568,880800.0
1997-06-11,2.4116762334292146,2.4324069210634063,2.390945282190028,2.4324069210634063,874400.0
1997-06-12,2.422042790049425,2.453138970566365,2.418587717459797,2.4393184166027098,469600.0
1997-06-13,2.4427742836685584,2.50496666492959,2.4427742836685584,2.4876910327576622,597600.0
1997-06-16,2.4876904550936505,2.511876229076105,2.466959754022236,2.5049660832540224,1020000.0
1997-06-17,2.508421156165064,2.532607193752685,2.47732497275536,2.5049660832540224,521600.0
1997-06-18,2.487690377813084,2.5291517786679063,2.487690377813084,2.5118761510442043,875200.0
1997-06-19,2.5118756412308323,2.6258948658478465,2.5118756412308323,2.6086192417304264,1323200.0
1997-06-20,2.6258945445816337,2.6258945445816337,2.5740676785701533,2.605163850898055,1161600.0
1997-06-23,2.6224397503969925,2.625894822442344,2.549882183024211,2.5740679509467714,949600.0
1997-06-24,2.584433688336458,2.5913438331160505,2.5429720288435256,2.55333750961804,1012800.0
1997-06-25,2.553338328172229,2.553338328172229,2.529152286479796,2.536062697079867,1216800.0
1997-06-26,2.5671584849114475,2.5671584849114475,2.5222417456428627,2.5395173740376777,670400.0
1997-06-27,2.539516408024903,2.5740676516715006,2.539516408024903,2.560247101491848,436800.0
1997-06-30,2.567157426824354,2.567157426824354,2.5187856345349,2.556791948617664,577600.0
1997-07-02,2.5844330480987976,2.5844330480987976,2.536061255809343,2.556791948617664,761600.0
1997-07-03,2.5637026279125705,2.580978252800405,2.5567924833994837,2.570613036030774,639200.0
1997-07-04,2.570612498358231,2.58097771295986,2.529150849136529,2.556791948617664,427200.0
1997-07-07,2.5567924833994837,2.622439910694277,2.5567924833994837,2.570613036030774,741600.0
1997-07-08,2.56370226932386,2.5671576047022167,2.529151024380923,2.5429715750791138,1457600.0
1997-07-09,2.570612498358231,2.598253334234304,2.54988180554991,2.556791948617664,1348800.0
1997-07-10,2.556792348176593,2.563702492324219,2.549882204028968,2.563702492324219,332000.0
1997-07-11,2.5256972129823656,2.55679340166966,2.5256972129823656,2.536062697079867,999200.0
1997-07-14,2.542971748544017,2.542971748544017,2.49805528521734,2.518785980876198,300000.0
1997-07-15,2.525697370814859,2.525697370814859,2.456594842127146,2.4876910327576622,922400.0
1997-07-16,2.487689558087208,2.5326062805502554,2.4531383142248853,2.4531383142248853,613600.0
1997-07-17,2.418587070362564,2.4565933858901032,2.418587070362564,2.4531383142248853,438400.0
1997-07-18,2.449683639269611,2.5222412104096885,2.418587462036688,2.515331065960201,1654400.0
1997-07-21,2.556793235064182,2.556793235064182,2.473870158503224,2.4842356419252907,1294400.0
1997-07-22,2.484234658600004,2.5429716717948843,2.484234658600004,2.52569604866638,498400.0
1997-07-23,2.522241255860505,2.6258950061013477,2.522241255860505,2.6258950061013477,2524800.0
1997-07-24,2.625895439100457,2.6742672499101823,2.625895439100457,2.667356840591558,1216000.0
1997-07-25,2.674265893072233,2.7088171313196647,2.643169725928539,2.6604453450522545,660800.0
1997-07-28,2.6604453450522545,2.674265893072233,2.6258941068048225,2.6604453450522545,499200.0
1997-07-29,2.6604459330196684,2.6604459330196684,2.61207413606193,2.6224396152689766,356800.0
1997-07-30,2.643171538346854,2.6777228002860287,2.6362613914011024,2.6569920958435658,656800.0
1997-07-31,2.6984538963599807,3.171806411788304,2.6984538963599807,3.154530778311472,4753600.0
1997-08-01,3.185624798441599,3.4482144807954698,3.185624798441599,3.2305415240034683,4116000.0
1997-08-05,3.31346409930405,3.316919170719206,3.2132654466342307,3.220175589464542,2564800.0
1997-08-06,3.199445233736917,3.206355640898794,3.075060804479007,3.1165221930299505,1617600.0
1997-08-07,3.144165500522663,3.230543673613945,3.144165500522663,3.175261695556577,938400.0
1997-08-08,3.178714877734692,3.178714877734692,3.0439649551966563,3.088881683911038,961600.0
1997-08-11,3.106154689105697,3.1268853681069766,3.0957892178026154,3.099244287035348,1090400.0
1997-08-12,3.109612332937377,3.109612332937377,2.9437662364053425,2.988682964434257,515200.0
1997-08-13,3.040511235410934,3.075062499449694,2.988684339352793,3.0301457507572147,630400.0
1997-08-14,2.940312516977482,3.040511235410934,2.940312516977482,3.0301457507572147,2022400.0
1997-08-15,3.0197805297087217,3.040511235410934,3.0059599713721727,3.0301457507572147,1271200.0
1997-08-18,3.0128691497636275,3.04051025754702,3.009414077191988,3.04051025754702,1495200.0
1997-08-19,3.023234622336398,3.189080741346622,3.023234622336398,3.1718051149332718,1856800.0
1997-08-20,3.1752600912071536,3.2063562705292417,3.151074056798805,3.199445862010371,4462400.0
1997-08-21,3.209810293935037,3.2443615344217323,3.1959897450193497,3.216720436590358,895200.0
1997-08-22,3.2374518422130505,3.2374518422130505,3.157984129729296,3.206355929800553,688800.0
1997-08-25,3.220177974639232,3.220177974639232,3.1441652927832746,3.154530778311472,432000.0
1997-08-26,3.144163653981611,3.1510737983285373,3.109612405036758,3.144163653981611,641600.0
1997-08-27,3.119978502788071,3.1441642763952,3.0750617648260747,3.09579246557578,2735200.0
1997-08-28,3.088883057786243,3.088883057786243,3.0301457507572147,3.0301457507572147,1529600.0
1997-08-29,3.002503974396809,3.0370552278108,2.9714077936031886,3.009414119637549,1285600.0
1997-09-02,3.030146006394089,3.1648960002344224,3.016325710496824,3.154530778311472,1578400.0
1997-09-03,3.1096131569378045,3.1648951158956646,3.1096131569378045,3.113068229946701,961600.0
1997-09-04,3.13034241464524,3.2236309244847487,3.095791173283582,3.220175589464542,535200.0
1997-09-05,3.2132667054898203,3.3100103246455546,3.1959910780409504,3.289279360822786,2136800.0
1997-09-08,3.2789131534858003,3.3618361929490232,3.2789131534858003,3.3100093262351438,2263200.0
1997-09-09,3.3030989393602805,3.3030989393602805,3.268547694673237,3.299643867612591,490400.0
1997-09-10,3.3100097046885866,3.3100097046885866,3.2512724242006894,3.272003120535491,456000.0
1997-09-11,3.2456501948089187,3.259520547923847,3.231779841693992,3.259520547923847,396800.0
1997-09-12,3.259519356337393,3.259519356337393,3.200570707842608,3.21097327045969,956800.0
1997-09-15,3.2317796082843366,3.2525852687315657,3.1901688164998023,3.242182438507951,568000.0
1997-09-16,3.2525876690791806,3.259522717976216,3.217911895483689,3.2213794199322066,1866400.0
1997-09-17,3.210975408564762,3.2283132890262944,3.1901700049219355,3.2075078853834675,275200.0
1997-09-18,3.207505979117336,3.207505979117336,3.141622019608269,3.1728302388025544,1414400.0
1997-09-19,3.120816621518772,3.16589518965156,3.120816621518772,3.1520248406449407,538400.0
1997-09-22,3.190168101996967,3.190168101996967,3.1381544916383213,3.1520248406449407,1462400.0
1997-09-23,3.158958712901602,3.190166920469328,3.152023673244243,3.1901669204693284,4292000.0
1997-09-24,3.1901688115444435,3.276858181423369,3.1901688115444435,3.276858181423369,2802400.0
1997-09-25,3.259519593078919,3.294195333430822,3.259519593078919,3.2907278123066126,2372800.0
1997-09-26,3.290728293291855,3.3219365170810606,3.2837929854748413,3.2941958149228907,609600.0
1997-09-29,3.294196974944832,3.3635484902068287,3.287261929240646,3.339275565687144,1091200.0
1997-09-30,3.3635463679568147,3.627081906762045,3.3531435414092274,3.4814439224250373,3384800.0
1997-10-01,3.495316424398673,3.5195893485667757,3.4883811142399064,3.5091865156061424,630400.0
1997-10-02,3.5369255370584205,3.5369255370584205,3.4849119262193264,3.5022497964990245,581600.0
1997-10-03,3.5369243560818933,3.5542622205724905,3.4883782825972567,3.526521531565608,1762400.0
1997-10-06,3.536927151244426,3.675630176783422,3.516121750324581,3.675630176783422,3315200.0
1997-10-07,3.71723881614416,3.807395941940221,3.665225211825604,3.69296590661745,6528800.0
1997-10-08,3.661756732664328,3.696432459800458,3.654821693059024,3.6721595566270886,3113600.0
1997-10-09,3.6132142132909135,3.6132142132909135,3.547330478617166,3.606279166868961,637600.0
1997-10-10,3.606277020858033,3.6790960231759153,3.606277020858033,3.620147370003083,492800.0
1997-10-14,3.620147841546546,3.692966853349492,3.592407139643072,3.6894993317502927,1176800.0
1997-10-15,3.6895003147877214,3.6895003147877214,3.620148806105828,3.627083851152013,401600.0
1997-10-16,3.682564754506224,3.727643337902861,3.640953957951631,3.640953957951631,4082400.0
1997-10-17,3.6548231105882567,3.6548231105882567,3.5716012802728594,3.620147370003083,1992800.0
1997-10-20,3.630550416453549,3.630550416453549,3.516120616031698,3.533458488630912,1971200.0
1997-10-21,3.5369255282873526,3.5369255282873526,3.509184830086667,3.5299904860146336,1937600.0
1997-10-22,3.5542641294355435,3.5542641294355435,3.519588381831294,3.5195883818312943,479200.0
1997-10-23,3.5057182922940644,3.5057182922940644,3.398223519585519,3.398223519585519,1554400.0
1997-10-24,3.4328992697853704,3.4675750199852224,3.34620989428574,3.398223519585519,628800.0
1997-10-27,3.398224783306281,3.398224783306281,3.228313491229951,3.2803271358723944,2884800.0
1997-10-28,3.328871810523904,3.42943153271114,3.1901688184187416,3.3011311062808866,2122400.0
1997-10-29,3.4294322196604887,3.4294322196604887,3.3704832774747584,3.391288942102084,1155200.0
1997-10-30,3.4120931609399183,3.536925782712919,3.39128776807024,3.523055432614825,478400.0
1997-10-31,3.571602003237668,3.602810228992484,3.519588381831294,3.5195883818312943,873600.0
1997-11-03,3.536926485459306,3.592407632320221,3.536926485459306,3.5924076323202216,992800.0
1997-11-04,3.602810439019525,3.6340186665936343,3.59240760830983,3.634018666593635,5272800.0
1997-11-05,3.6444214802386807,3.672162187645072,3.6236160819613854,3.640953957951631,2396800.0
1997-11-06,3.651355363322908,3.658290405188514,3.6166796248851023,3.6444200569024137,2220000.0
1997-11-07,3.627083631569972,3.627083631569972,3.5403942509657416,3.578537525520604,802400.0
1997-11-10,3.5785370330450315,3.637485962476396,3.5785370330450315,3.623615610577548,3075200.0
1997-11-11,3.6270819467025546,3.634017252662272,3.5958737312710047,3.5958737312710047,944800.0
1997-11-12,3.509186281286715,3.57160274577271,3.467575481332728,3.467575481332728,2363200.0
1997-11-13,3.4883803968224054,3.5022507497323403,3.4190288968277054,3.443302080558837,2293600.0
1997-11-14,3.446767685282057,3.446767685282057,3.367013398831819,3.3947540892201182,1689600.0
1997-11-17,3.432898315380232,3.5369255370584205,3.4086254028106167,3.5022497964990245,2141600.0
1997-11-18,3.502251236146056,3.536926990959383,3.467575481332728,3.467575481332728,1508000.0
1997-11-19,3.474507938093815,3.588937949553685,3.474507938093815,3.526521531565608,1667200.0
1997-11-20,3.5265243941705107,3.5299921815274096,3.471043235675538,3.5091865156061424,1928000.0
1997-11-21,3.512652873698814,3.5716015310100198,3.512652873698814,3.543860830772437,968800.0
1997-11-24,3.5057168457742733,3.550795408255873,3.5057168457742733,3.550795408255873,1489600.0
1997-11-25,3.5403937751361383,3.585472352813766,3.533458731441869,3.536926253289004,1496800.0
1997-11-26,3.554261948632849,3.554261948632849,3.44676724992662,3.471040152534389,1041600.0
1997-11-27,3.4745100952627883,3.481445404097743,3.2283123195540053,3.259520547923847,564000.0
1997-11-28,3.2387153826844126,3.318469455840908,3.207507152077523,3.256053259182129,1415200.0
1997-12-01,3.2595205627603243,3.2595205627603243,3.1208175600896726,3.169363663935397,1376000.0
1997-12-02,3.224844559496014,3.328871803350724,3.172830937568659,3.276858181423369,1678400.0
1997-12-03,3.262986379475551,3.262986379475551,3.155491661500248,3.2179080859013114,11275200.0
1997-12-04,3.242180992860145,3.242180992860145,3.21444030100304,3.2179080859013114,570400.0
1997-12-05,3.2179092934993148,3.2179092934993148,3.172830718453409,3.1936361128765416,1423200.0
1997-12-08,3.190169018386405,3.398223519585519,3.176298665395468,3.398223519585519,2068000.0
1997-12-09,3.439832853717133,3.4537032008197963,3.2976623911632856,3.328870606005561,655200.0
1997-12-10,3.3288720282813915,3.39128848463366,3.276858402839495,3.3045991088971647,1636800.0
1997-12-11,3.292069085277786,3.3303489058794464,3.246829393840205,3.299029221615758,1801600.0
1997-12-12,3.299030163644741,3.3999496470931145,3.299030163644741,3.340789931588749,751200.0
1997-12-15,3.271191257298156,3.3686311030781377,3.271191257298156,3.3059911642906896,1304000.0
1997-12-16,3.3407902351522427,3.365150057749367,3.3407902351522427,3.354710247565808,715200.0
1997-12-17,3.354709264778029,3.4765088730858262,3.354709264778029,3.4591089290418555,596000.0
1997-12-18,3.445190992646665,3.528710827387032,3.445190992646665,3.445190992646665,834400.0
1997-12-19,3.5287096996955256,3.5287096996955256,3.479989789541514,3.497389738489222,1516000.0
1997-12-22,3.46606955915869,3.46606955915869,3.3755898834250435,3.396469767747865,351200.0
1997-12-23,3.438229838319391,3.438229838319391,3.39298986722224,3.3929898672222394,323200.0
1997-12-24,3.445190968488474,3.445190968488474,3.427791014102169,3.427791014102169,335200.0
1997-12-29,3.445190992646665,3.4625909471549816,3.431270975939565,3.445190992646665,221600.0
1997-12-30,3.4451919442560666,3.459111964808068,3.3790720457607915,3.406912086864794,712800.0
1997-12-31,3.4034302101630827,3.427790033131683,3.4034302101630827,3.4103900837249235,394400.0
1998-01-02,3.410392386097554,3.4173522643580427,3.375592463790436,3.4173522643580427,100000.0
1998-01-05,3.4103904316958213,3.4451903340600643,3.30947066173908,3.382550403603553,1717600.0
1998-01-06,3.3721105738767374,3.3721105738767374,3.2363909022930435,3.2642309302340724,2099200.0
1998-01-07,3.212030040371717,3.236389857831979,3.1598302039550723,3.2329099218379564,2050400.0
1998-01-08,3.2015915795970087,3.271191396544769,3.1841916253600675,3.2363914880708884,1080000.0
1998-01-09,3.2363909713295107,3.2363909713295107,2.9927916509068595,3.003231727982992,4571200.0
1998-01-12,2.8535912523782936,3.131990398951785,2.818791359056608,3.093710569398353,1237600.0
1998-01-13,3.093709577227861,3.093709577227861,3.041509753986116,3.055429759950987,895200.0
1998-01-14,3.0902314740930943,3.104151222807975,3.083271334233465,3.1041512228079746,1700800.0
1998-01-15,3.1041519597006784,3.121551915227032,3.065872110643149,3.121551915227033,790400.0
1998-01-16,3.121550180712312,3.2015900378596447,3.1111103724988145,3.166790146143779,845600.0
1998-01-19,3.1528721709956327,3.288591889371747,3.1528721709956327,3.212032184391516,601600.0
1998-01-20,3.23639133740717,3.285111260102991,3.23291139982223,3.2677113066760706,2389600.0
1998-01-21,3.2120313514887355,3.340790894340562,3.2120313514887355,3.319911004351375,3952800.0
1998-01-22,3.305991176392073,3.305991176392073,3.267711331660609,3.285111285220568,3590400.0
1998-01-23,3.2851124367058047,3.3129522128586983,3.2711924158782004,3.288592375537127,3369600.0
1998-01-26,3.2885901441615117,3.396469767747865,3.236390300603392,3.396469767747865,2392800.0
1998-01-27,3.305990387284365,3.427790033131683,3.305990387284365,3.4103900837249235,2372800.0
1998-01-28,3.406911121939049,3.427791014102169,3.3581911965569478,3.427791014102169,1406400.0
1998-01-29,3.4277923472511125,3.4591123304279865,3.375592463790436,3.4173522643580427,2904000.0
1998-01-30,3.406911121939049,3.427791014102169,3.375591150943253,3.427791014102169,1438400.0
1998-02-02,3.3929901343181634,3.434749906693524,3.3929901343181634,3.4103900837249235,2673600.0
1998-02-03,3.3929919892205045,3.4451918659777427,3.3755920303014246,3.375592030301425,2312000.0
1998-02-04,3.3233921535441877,3.410391948139584,3.305992194625107,3.375592030301425,1543200.0
1998-02-05,3.379069819895158,3.44518967483587,3.379069819895158,3.396469767747865,2120800.0
1998-02-06,3.410389701078593,3.4695494162229834,3.3929897536241103,3.4625895434420406,1156800.0
1998-02-09,3.4625888647502343,3.4625888647502343,3.4277889766622924,3.4591089290418555,740000.0
1998-02-10,3.4591093944830527,3.580909019179624,3.4451893842744505,3.521749042168594,536800.0
1998-02-11,3.549591220566968,3.6017910914576587,3.5356712018956635,3.577431257909579,1752000.0
1998-02-12,3.5913494028904127,3.5913494028904127,3.535669618640591,3.573949453718458,1123200.0
1998-02-13,3.4869500383702285,3.647029798327132,3.4869500383702285,3.5843898691698937,1285600.0
1998-02-16,3.584389623825993,3.6157095862608255,3.584389623825993,3.6052695102818286,378400.0
1998-02-17,3.60526924801035,3.60526924801035,3.5321895179801537,3.566989414709022,1694400.0
1998-02-18,3.573950152541215,3.573950152541215,3.5043503422443885,3.5356703099784013,3254400.0
1998-02-19,3.5461097080700883,3.5461097080700883,3.500869733847042,3.532189695578216,1870400.0
1998-02-20,3.479990054447432,3.542629981628353,3.479990054447432,3.514789954991905,2166400.0
1998-02-23,3.427789913545554,3.507829784225142,3.427789913545554,3.4799897599447247,1870400.0
1998-02-24,3.4765098232852094,3.507829784225142,3.466069747804516,3.4799897599447247,3038400.0
1998-02-25,3.483470236780351,3.51479020257702,3.479990299581208,3.493910313879971,636000.0
1998-02-26,3.497389910922691,3.619189559561789,3.497389910922691,3.6017896097562034,2642400.0
1998-02-27,3.674869644385089,3.706189609680005,3.6365898048033847,3.6365898048033847,7037600.0
1998-03-02,3.6191884664978193,3.664428428529875,3.6191884664978193,3.65398835559876,476000.0
1998-03-03,3.6574701465016712,3.678350037452239,3.5878703329983006,3.619190302175261,2899200.0
1998-03-04,3.598310411224693,3.629630380401654,3.5913502705730256,3.619190302175261,2974400.0
1998-03-05,3.591350271947493,3.6783500388600014,3.591350271947493,3.6783500388600014,2225600.0
1998-03-06,3.688790908800296,3.72011088471132,3.65399099456633,3.671390951683313,1863200.0
1998-03-09,3.706190044999959,3.706190044999959,3.653990185211227,3.6609500603155047,863200.0
1998-03-10,3.6400683481504648,3.667908365641935,3.6191884677829034,3.633108476528639,844000.0
1998-03-11,3.634504743272801,3.644978927044102,3.6100653362991766,3.6135566420997582,1149600.0
1998-03-12,3.599593449610413,3.6135589480943846,3.5821366430978787,3.5821366430978787,1449600.0
1998-03-13,3.5821340890997524,3.5821340890997524,3.456445225097391,3.4564452250973914,1415200.0
1998-03-16,3.46343035679901,3.4704132393292104,3.3167932864713285,3.4180428190165046,1076000.0
1998-03-17,3.421532237869607,3.452954525981103,3.4040754407376195,3.421532237869607,2381600.0
1998-03-18,3.3691630644409183,3.456447081654414,3.362180449611712,3.4389902782117137,3369600.0
1998-03-19,3.456445712131265,3.617048186895772,3.456445712131265,3.533255510297463,5140800.0
1998-03-20,3.5611875026995983,3.5786443041834204,3.5437307012157766,3.5576961956767645,3004000.0
1998-03-23,3.665928745667891,3.8230399776250863,3.665928745667891,3.707824967641936,3497600.0
1998-03-24,3.707825399531196,3.718299589429588,3.669420480519951,3.69735147600252,1965600.0
1998-03-25,3.669419723838307,3.700842020684085,3.634506119869589,3.679893911576786,2339200.0
1998-03-26,3.69735135416656,3.69735135416656,3.634506749586509,3.6484722468675983,1395200.0
1998-03-27,3.6938592922905698,3.6938592922905698,3.61704920611118,3.6414888879558434,1700800.0
1998-03-30,3.63799815982639,3.63799815982639,3.592610625346043,3.596101933172268,1216000.0
1998-03-31,3.568168867583532,3.6659270282171454,3.5611862559823697,3.6135566420997582,956000.0
1998-04-01,3.582136435497656,3.662437847349388,3.5786451276714315,3.596101933172268,500000.0
1998-04-02,3.5961011525184245,3.624032141804294,3.564678856164236,3.568170163232556,1779200.0
1998-04-03,3.526273899731956,3.575152997160586,3.4913602967643125,3.5576961956767645,1251200.0
1998-04-06,3.561185999301276,3.613556381643942,3.543729205187053,3.603082198627592,902400.0
1998-04-07,3.624031392153536,3.64497949659988,3.617048513091688,3.64497949659988,1235200.0
1998-04-08,3.617050046499329,3.665929155175613,3.596101933172268,3.596101933172268,671200.0
1998-04-09,3.6240308258710585,3.6240308258710585,3.596099846727295,3.6135566420997582,1160000.0
1998-04-13,3.610066592081077,3.662436996415804,3.599592404666271,3.6414888879558434,1168800.0
1998-04-14,3.63101365999618,3.63101365999618,3.603082679140687,3.610065557539348,1308800.0
1998-04-15,3.613557646329009,3.613557646329009,3.50881684498614,3.5472217522045995,2952800.0
1998-04-16,3.589118861095695,3.589118861095695,3.498343270939403,3.519291647972196,2132000.0
1998-04-17,3.5018371898011917,3.519294004772543,3.4843803748298385,3.505328499521489,2023200.0
1998-04-20,3.5158007771117155,3.5542059651034847,3.4180428190165046,3.4180428190165046,1284000.0
1998-04-21,3.4913596239056863,3.5053251156752285,3.4320066168471293,3.4878683175557006,1649600.0
1998-04-22,3.4913620334153053,3.561189274083611,3.4913620334153053,3.494853342174765,4398400.0
1998-04-23,3.5751513849928624,3.5751513849928624,3.4564451351579755,3.498341333278744,392000.0
1998-04-24,3.508815607295836,3.508815607295836,3.432005819952599,3.4564452250973914,1748800.0
1998-04-27,3.438990486384593,3.466921480131536,3.393602688138238,3.4320078711327078,2304800.0
1998-04-28,3.4634293270241816,3.4913603161008497,3.386619506617824,3.397093694113988,985600.0
1998-04-29,3.4215331097788324,3.435498604317167,3.386619506617824,3.397093694113988,3336800.0
1998-04-30,3.435498035968385,3.4739029398180805,3.404075745047868,3.4424806488975634,3715200.0
1998-05-01,3.4564465442187986,3.589118336302326,3.445972357233916,3.589118336302326,1296800.0
1998-05-04,3.5961012087779314,3.7357556246528025,3.5961012087779314,3.679893911576786,1263200.0
1998-05-05,3.637997677224469,3.735755881608833,3.637997677224469,3.683385472053569,1195200.0
1998-05-06,3.6868773153172167,3.718299618891653,3.672911817465277,3.7043341210397136,719200.0
1998-05-07,3.7148074698185383,3.784634676896446,3.7008419751290274,3.742738192827909,1508800.0
1998-05-08,3.735756145787541,3.7986007482458666,3.7182993413679752,3.777652369846628,1540000.0
1998-05-11,3.7148072324237376,3.857952944511785,3.7148072324237376,3.833513530144181,627200.0
1998-05-12,3.830022937392566,3.868428121758473,3.80558351676854,3.840497127014124,1554400.0
1998-05-13,3.84049581496797,3.84049581496797,3.788125417491134,3.7951080306068654,1689600.0
1998-05-14,3.795109930540357,3.80558412182723,3.6659296586409114,3.7008432744374895,1728000.0
1998-05-15,3.7252816931499098,3.7252816931499098,3.665928668868481,3.683385472053569,1260000.0
1998-05-19,3.700843428543744,3.700843428543744,3.6519643111192144,3.665929811293332,396000.0
1998-05-20,3.631012854039049,3.676400621262343,3.631012854039049,3.65196095184614,508000.0
1998-05-21,3.655454075108066,3.73575546740386,3.651962768132086,3.711316052202348,1200000.0
1998-05-22,3.7113159526627006,3.7113159526627006,3.6484713633019865,3.676402351100002,4719200.0
1998-05-25,3.6833864665392,3.7008432744374895,3.6659296586409114,3.7008432744374895,1384800.0
1998-05-26,3.700843428543744,3.7183002371689504,3.6519643111192144,3.665929811293332,2268000.0
1998-05-27,3.665929155175613,3.665929155175613,3.561188322170595,3.596101933172268,816000.0
1998-05-28,3.613556381643942,3.658944152888734,3.59609958752972,3.603082198627592,652000.0
1998-05-29,3.662437847349388,3.662437847349388,3.5786451276714315,3.596101933172268,892800.0
1998-06-01,3.627523244630829,3.627523244630829,3.55420473484557,3.589118336302326,762400.0
1998-06-02,3.6030843726069897,3.624032751279232,3.5751536449935006,3.624032751279232,1023200.0
1998-06-03,3.631015754606918,3.631015754606918,3.5821366430978787,3.5821366430978787,823200.0
1998-06-04,3.578642613994791,3.662435274815892,3.578642613994791,3.620538811220579,771200.0
1998-06-05,3.620541252305419,3.6659290518765344,3.620541252305419,3.6484722468675983,1650400.0
1998-06-08,3.641490399726377,3.683386634039586,3.634507516427668,3.669421133811929,360800.0
1998-06-09,3.669419351680253,3.669419351680253,3.613557644269815,3.6310144444836783,971200.0
1998-06-10,3.6484699698723855,3.6484699698723855,3.561185999301276,3.603082198627592,980000.0
1998-06-11,3.61499363939127,3.618496754108324,3.523918269000623,3.523918269000623,678400.0
1998-06-12,3.5239176856318397,3.5379293404300944,3.4608656399148203,3.4888886822612446,1215200.0
1998-06-15,3.4678717355602835,3.4678717355602835,3.4118253771224647,3.422333919001365,592000.0
1998-06-16,3.4153295161167194,3.453861385412609,3.408323818881183,3.4258383292202432,840800.0
1998-06-17,3.436346875073548,3.4573642340303765,3.4258383292202432,3.4258383292202432,2776000.0
1998-06-18,3.383800798117272,3.411824100475393,3.345268957812369,3.36278345497369,744800.0
1998-06-19,3.359282384827331,3.359282384827331,3.187640168460211,3.2752127005607665,4145600.0
1998-06-22,3.341767116271656,3.341767116271656,3.261200298213443,3.299732150099941,2016800.0
1998-06-23,3.3102415734255843,3.359282242778216,3.303235878053844,3.3102415734255843,2060000.0
1998-06-24,3.331257367107857,3.3627835160205546,3.313742869628584,3.345269018541281,1462400.0
1998-06-25,3.35928007568279,3.3802974154897254,3.348771272154334,3.3802974154897254,2149600.0
1998-06-26,3.4153271687998346,3.502899660307523,3.3838010184070604,3.502899660307523,684800.0
1998-06-29,3.576462094981475,3.6079882594362886,3.5029012227536778,3.506404070526401,666400.0
1998-06-30,3.502899660307523,3.590472151815211,3.502899660307523,3.502899660307523,635200.0
1998-07-02,3.622000222353281,3.622000222353281,3.5449362286222543,3.5729595476608416,739200.0
1998-07-03,3.572956749600782,3.572956749600782,3.513407577340755,3.555442255730189,224000.0
1998-07-06,3.555444020424656,3.555444020424656,3.5099062068590783,3.544935211986415,640800.0
1998-07-07,3.569455919160116,3.59047327021869,3.5204152551900325,3.59047327021869,1391200.0
1998-07-08,3.5904712434713733,3.5939740887954983,3.555442255730189,3.555442255730189,676800.0
1998-07-09,3.57996480431628,3.57996480431628,3.5414329458060547,3.5484389083307324,520800.0
1998-07-10,3.548439074378272,3.569456428435515,3.5239186052696905,3.558947617781815,996000.0
1998-07-13,3.562450907764831,3.562450907764831,3.4048203318947023,3.4153291438527864,1586400.0
1998-07-14,3.310241202125725,3.4398484227163157,3.310241202125725,3.422333919001365,1496000.0
1998-07-15,3.5029013318809143,3.513410142776622,3.464369470680257,3.464369470680257,1132000.0
1998-07-16,3.502899932282494,3.527420124908449,3.474876625924212,3.509905625247036,2348800.0
1998-07-17,3.5274212880068427,3.5554446036052667,3.5064039349330955,3.5484389083307324,908800.0
1998-07-20,3.5694568968632168,3.629006119048542,3.551942388308688,3.604485913972276,1161600.0
1998-07-21,3.629004962033484,3.706068935453662,3.614993306207079,3.695560126771331,1948800.0
1998-07-22,3.692057213465814,3.71307456320374,3.681548404971801,3.71307456320374,888000.0
1998-07-23,3.695560126771331,3.758612444365103,3.6920572796272575,3.695560126771331,992800.0
1998-07-24,3.6500228504694823,3.7130751773624886,3.643017155148102,3.678046166255296,2388000.0
1998-07-27,3.6430165266363206,3.8146587048990126,3.6430165266363206,3.783132546891563,1209600.0
1998-07-28,3.797143951974389,3.797143951974389,3.660530787784105,3.7060685982642254,1936800.0
1998-07-29,3.71307456320374,3.71307456320374,3.6850512520531047,3.71307456320374,1336800.0
1998-07-30,3.706070803525422,3.706070803525422,3.629006791260573,3.629006791260573,1555200.0
1998-07-31,3.6430167453651214,3.671040057998745,3.5764615782978506,3.5764615782978506,1056000.0
1998-08-04,3.572956909576748,3.6044830534053616,3.4503554469932323,3.5344250747862107,2164800.0
1998-08-05,3.436343643960169,3.555442255730189,3.40481750154311,3.555442255730189,2874400.0
1998-08-06,3.5659552403657147,3.5659552403657147,3.4328448239649214,3.4608681539178088,1298400.0
1998-08-07,3.46787255531207,3.46787255531207,3.362785508181402,3.457363743698931,1314400.0
1998-08-10,3.450358202929638,3.450358202929638,3.390808980439051,3.390808980439051,372000.0
1998-08-11,3.327756013298479,3.327756013298479,3.100067443967531,3.243686334249331,3976800.0
1998-08-12,3.28572002878315,3.355778022853153,3.275211222772634,3.3312575645786286,4532000.0
1998-08-13,3.3557763729200056,3.3557763729200056,3.107070402452623,3.117579203296282,5456000.0
1998-08-14,3.194646214835786,3.2366811952087398,3.1561143499315536,3.1876405183987218,2356800.0
1998-08-17,3.1876396686369737,3.1876396686369737,3.1105759593721705,3.1456049667198296,2068000.0
1998-08-18,3.159616149855692,3.194645154919502,3.145604761630247,3.152610455742969,1961600.0
1998-08-19,3.152611375216987,3.187640390497177,3.117582359936799,3.1385997156548777,1285600.0
1998-08-20,3.1175817208330243,3.184136889671619,3.1175817208330243,3.166622385621995,2024000.0
1998-08-21,3.1210837829479434,3.2927259329002,3.1210837829479434,3.2471881269281533,935200.0
1998-08-24,3.1526104557429693,3.2051539633386854,3.138598800267425,3.152610455742969,2489600.0
1998-08-25,3.212160900443422,3.212160900443422,3.145605978867874,3.1596173725152297,943200.0
1998-08-26,3.100066418109633,3.1876389157963465,3.096563571652176,3.170124416259004,2955200.0
1998-08-27,3.0825520758110083,3.159615770806256,3.0475230749495195,3.1421012703755125,3331200.0
1998-08-28,3.1070734800129,3.1876403202827515,3.1070734800129,3.1631201170267995,1921600.0
1998-08-31,3.121084183388532,3.184136497093387,3.072043524645877,3.0720435246458764,7023200.0
1998-09-01,3.0545269327341464,3.1456024940460985,3.012492263859329,3.117579203296282,2910400.0
1998-09-02,3.124587790524508,3.1526111072669427,3.0825530826610112,3.0860559304412765,2980000.0
1998-09-03,3.0195002973521947,3.240183148414528,2.987974404843388,3.2156629504076526,2558400.0
1998-09-04,3.233178051389467,3.352276483431849,3.22617208834275,3.34176793973702,1996800.0
1998-09-08,3.366287170464162,3.5029003370595,3.366287170464162,3.4888886822612446,3768800.0
1998-09-09,3.467872014031297,3.502901024274037,3.3312588206345817,3.3978139935458165,1888800.0
1998-09-10,3.397812449296333,3.397812449296333,3.310239963489726,3.36278345497369,868000.0
1998-09-11,3.3817669548996934,3.5083197830131545,3.3817669548996934,3.501288921340212,858400.0
1998-09-14,3.4098902169199503,3.511835441993635,3.4098902169199503,3.462620478006341,1177600.0
1998-09-15,3.462621313142011,3.4942595310645355,3.399344877296964,3.4555907172481355,603200.0
1998-09-16,3.490742464348064,3.4942577605137903,3.4450428095938967,3.480196307650977,1764000.0
1998-09-17,3.462620478006341,3.476681934602708,3.392313463224487,3.462620478006341,1780800.0
1998-09-18,3.4169208111181453,3.476681934602708,3.4098902169199503,3.462620478006341,2916000.0
1998-09-21,3.423951233054804,3.52941174166101,3.3747362753985866,3.5118349902266424,877600.0
1998-09-22,3.515351703725233,3.5434746246350555,3.469652024296785,3.5434746246350555,804800.0
1998-09-23,3.5505039370404656,3.648933856436421,3.5364424816696216,3.631357104272853,3939200.0
1998-09-24,3.631356647462001,3.645417832864048,3.518865286846188,3.522380583196699,1577600.0
1998-09-25,3.5434730754290986,3.5575342615364103,3.480196665146462,3.487227258200118,994400.0
1998-09-28,3.487226806651171,3.515349711624123,3.4591041698781164,3.4591041698781164,448800.0
1998-09-29,3.4801972280838847,3.508320141247381,3.445043720729501,3.4942586846656325,901600.0
1998-09-30,3.494258688298172,3.515350739092732,3.3747367095290235,3.462620478006341,1064000.0
1998-10-01,3.445044120928612,3.445044120928612,3.3817676930601226,3.409890609490563,911200.0
1998-10-02,3.409891011574596,3.4696518807860937,3.395829551701291,3.452075122994472,1941600.0
1998-10-05,3.374736029309048,3.445043029919653,3.276306121174232,3.3079443250889886,876800.0
1998-10-06,3.4098909792921632,3.459105954282779,3.3255224890511124,3.3712221661566923,688000.0
1998-10-07,3.374737464041728,3.4239524390323446,3.3395839487912937,3.3712221661566923,1157600.0
1998-10-08,3.3712205605340664,3.445042853760378,3.322005608983222,3.3747358567448607,1580000.0
1998-10-09,3.4028593966246365,3.4028593966246365,3.2868527226624487,3.2903680195279783,1244000.0
1998-10-13,3.3395819731043965,3.3641893119420567,3.2657596883915385,3.3641893119420567,1076000.0
1998-10-14,3.322006848181965,3.360675657325034,3.322006848181965,3.332553008948261,996000.0
1998-10-15,3.3044288173655745,3.5012883528452443,3.3044288173655745,3.480196307650977,521600.0
1998-10-16,3.4274671797193528,3.480197444022727,3.409890424951561,3.445043934487144,804000.0
1998-10-19,3.469651723523196,3.469651723523196,3.3747373430304743,3.378252640789459,1334400.0
1998-10-20,3.343099373444083,3.441529327157702,3.343099373444083,3.427467866884321,1360000.0
1998-10-21,3.445044706555809,3.448560004657181,3.3887991323336832,3.448560004657182,1452800.0
1998-10-22,3.4098902133751183,3.5153507354382665,3.4098902133751183,3.4942586846656325,2111200.0
1998-10-23,3.476681487357907,3.52941174166101,3.476681487357907,3.5118349902266424,646400.0
1998-10-26,3.515350915456542,3.532927670033825,3.4626206517246945,3.4907435663283426,2177600.0
1998-10-27,3.480197231701805,3.515350739092732,3.4169208111181453,3.462620478006341,1136800.0
1998-10-28,3.4977748005327043,3.508320962487693,3.452075122994472,3.452075122994472,1080000.0
1998-10-29,3.364189620290376,3.462619521062468,3.3571590280351846,3.430981319514302,1194400.0
1998-10-30,3.353644863334627,3.5048047934176387,3.353644863334627,3.445043934487144,1286400.0
1998-11-02,3.4520743185090725,3.5083201448945376,3.4520743185090725,3.462620478006341,1986400.0
1998-11-03,3.49425832786722,3.5083197830131545,3.445043368956424,3.501288921340212,3208800.0
1998-11-04,3.5083200189474244,3.53292736595769,3.497773859828758,3.5329273659576907,3499200.0
1998-11-05,3.4837138737087225,3.6208126591011114,3.4837138737087225,3.5856591381389635,2065600.0
1998-11-06,3.5680796566040107,3.620809897834612,3.5680796566040107,3.5926869952316736,287200.0
1998-11-09,3.603235898620037,3.6208126591011114,3.5680823776578903,3.5856591381389635,1587200.0
1998-11-10,3.539957631601666,3.592687885904768,3.5083196935797574,3.5118349902266424,584800.0
1998-11-11,3.529412411012542,3.546989165780334,3.4134057222651206,3.445043934487144,1884800.0
1998-11-12,3.4274658123074166,3.462619307818262,3.413404360463101,3.4169196563742084,2536000.0
1998-11-13,3.452075122994472,3.480198042741083,3.44504452715784,3.452075122994472,428000.0
1998-11-16,3.462621826994328,3.4661371254629354,3.406376246896365,3.441529767982602,1492000.0
1998-11-17,3.4801961031743445,3.4977728511701742,3.4274658591868543,3.4977728511701747,3071200.0
1998-11-18,3.462620884963289,3.5469893662572187,3.462620884963289,3.504804991510249,5568000.0
1998-11-19,3.4977728511701742,3.5118343032068164,3.483711399133532,3.4977728511701747,1664800.0
1998-11-20,3.515350586741684,3.515350586741684,3.4801970808742664,3.483712377821015,1014400.0
1998-11-23,3.50128841748334,3.525896027497527,3.4661349187772825,3.5153498706057453,1756800.0
1998-11-24,3.5153515583243258,3.5153515583243258,3.44504452715784,3.452075122994472,2254400.0
1998-11-25,3.4274658123074166,3.452073151885054,3.3430973694414106,3.4169196563742084,2172800.0
1998-11-26,3.462621725548082,3.462621725548082,3.34309970371656,3.4028608487323577,254400.0
1998-11-27,3.402860126306305,3.445044234138195,3.3079454813845284,3.3220069400618306,804800.0
1998-11-30,3.3184912027467908,3.3712214646499707,3.265760940843611,3.2763068323042583,1528800.0
1998-12-01,3.332552205163604,3.332552205163604,3.23763758575961,3.2481837439822567,1405600.0
1998-12-02,3.248185163136173,3.269277220596785,3.1497552040532346,3.1989701835947035,2781600.0
1998-12-03,3.1813924681585277,3.3184912027467908,3.170846308497899,3.2763068323042583,1112800.0
1998-12-04,3.2833384383821342,3.322007252228382,3.2798231404324825,3.2798231404324825,1940000.0
1998-12-07,3.248184192418969,3.3044297515716816,3.227092141261698,3.2306074384212464,2441600.0
1998-12-08,3.234124740912681,3.3395853302902694,3.234124740912681,3.336070030951046,820000.0
1998-12-09,3.34309989037848,3.3817687109594967,3.31849253224513,3.3817687109594967,920000.0
1998-12-10,3.318491550659869,3.3817677106576163,3.318491550659869,3.332553008948261,3587200.0
1998-12-11,3.3374917185779696,3.3374917185779696,3.221067748481442,3.231651598945484,582400.0
1998-12-14,3.2104831929297326,3.2104831929297326,3.1681472584912878,3.175203157842593,4243200.0
1998-12-15,3.1893165453101564,3.245764570972242,3.1822603738740085,3.214012472423125,1479200.0
1998-12-16,3.217539333411993,3.3233794466053523,3.217539333411993,3.3163235467252594,872000.0
1998-12-17,3.263404447134331,3.316324519250023,3.21048437501864,3.245764423095767,727200.0
1998-12-18,3.182258767881831,3.245762932931384,3.182258767881831,3.228122916991539,2080800.0
1998-12-21,3.2210690343992594,3.2457649645064985,3.182260759708669,3.182260759708669,804800.0
1998-12-22,3.1752039005115043,3.1822598015131605,3.094059693165618,3.1081717643342985,1017600.0
1998-12-23,3.0975870500228155,3.146978881607429,3.0481949492729075,3.136395033052996,1890400.0
1998-12-24,3.104642949059105,3.1399229825711408,3.104642949059105,3.136395033052996,139200.0
1998-12-29,3.168148224397252,3.168148224397252,3.087004011291436,3.104644034213101,716000.0
1998-12-30,3.101115902174553,3.1540359678459096,3.087003830829117,3.1222838746100208,868000.0
1998-12-31,3.122284254825819,3.245764423095767,3.108172181761887,3.245764423095767,302400.0
1999-01-04,3.245764423095767,3.263404447134331,3.21048437501864,3.245764423095767,2211200.0
1999-01-05,3.245761901902793,3.319849891482752,3.2281218915663645,3.2739860261071567,2377600.0
1999-01-06,3.404523496160428,3.404523496160428,3.323379305166126,3.341019323280946,2256800.0
1999-01-07,3.316323369200897,3.3727713727159347,3.309267469698509,3.3339633871221785,4018400.0
1999-01-08,3.2457645500420798,3.3304367225719136,3.2457645500420798,3.2916287220023195,3475200.0
1999-01-11,3.312795910037083,3.3657159716377865,3.2810438192435907,3.3374918311179367,995200.0
1999-01-12,3.3374937666152777,3.34102171893487,3.24576566047834,3.263405691241809,3187200.0
1999-01-13,3.1928449528960483,3.2563491590728706,3.1399248708038487,3.210484980260115,1240800.0
1999-01-14,3.214011943934361,3.214011943934361,3.178731900051074,3.203428092268599,724000.0
1999-01-15,3.1928449528960483,3.245765034988248,3.1928449528960483,3.210484980260115,644800.0
1999-01-18,3.1822602696446447,3.214012367153776,3.1822602696446447,3.1857884898298665,884800.0
1999-01-19,3.1716748699472896,3.1857869363103317,3.076418623870721,3.076418623870721,2612800.0
1999-01-20,3.0340848525329287,3.0340848525329287,2.794180361178091,2.8506286667901493,11252000.0
1999-01-21,2.907074766188651,3.0658349143148667,2.871794733271714,3.051722847315034,12757600.0
1999-01-22,3.0517232637418603,3.0517232637418603,2.998803207145181,3.0340832448763004,4204000.0
1999-01-25,3.0129145502982118,3.0340825140047265,2.942354491832985,2.963522455539501,1172800.0
1999-01-26,2.9529392567925794,2.9529392567925794,2.8753232760261107,2.885907395751241,1811200.0
1999-01-27,2.8964913472516014,2.917659318274204,2.840043334802876,2.840043334802876,5579200.0
1999-01-28,2.8400435514661515,2.885907716485172,2.82593147998604,2.829459430564724,2833600.0
1999-01-29,2.854154774196204,2.903546875106004,2.840042706912647,2.8682668414797603,10092000.0
1999-02-01,2.892963495175085,2.892963495175085,2.8576834525509978,2.871795523433705,1007200.0
1999-02-02,2.871794397601266,2.9423544551877088,2.8329864197617747,2.8894344119978768,5496800.0
1999-02-03,2.924716437080517,2.942356463517474,2.8823802121325555,2.9106043620978634,5413600.0
1999-02-04,2.92118586346839,2.9705776778237083,2.89648968712553,2.970577677823708,5275200.0
1999-02-05,2.963523955304021,2.9846919297231125,2.945883931760544,2.9846919297231125,739200.0
1999-02-08,3.012914655076792,3.07641854840478,2.991746690634129,3.062306751553185,1404000.0
1999-02-09,3.069362643422953,3.0799467602043133,3.0411385114495078,3.055250577436231,4201600.0
1999-02-10,3.065835020276855,3.146978937291147,3.065835020276855,3.146978937291148,744000.0
1999-02-11,3.1540353916649613,3.316323509577162,3.132867423096469,3.238707535104252,3007200.0
1999-02-12,3.2316523500318346,3.2528203250450303,3.161092253877579,3.245764423095767,2201600.0
1999-02-15,3.235180261078256,3.3480765750309565,3.235180261078256,3.305740356361668,2176000.0
1999-02-16,3.298685752768748,3.3163257835322164,3.2281256297148704,3.263405691241809,3495200.0
1999-02-17,3.2457650886694145,3.2457650886694145,3.1117007708190583,3.150509046994214,3114400.0
1999-02-18,3.1505089948884715,3.2422370833485257,3.125812795079504,3.210484980260115,24087200.0
1999-02-19,3.2069554476688524,3.238707535104252,3.168147460432397,3.238707535104252,9327200.0
1999-02-22,3.182260759708669,3.210484910544471,3.175204856582444,3.182260759708669,3699200.0
1999-02-23,3.146978985545228,3.189315188657119,3.146978985545228,3.1681472216838253,1842400.0
1999-02-24,3.175203072266301,3.1928430893344477,3.139923038130009,3.146978937291148,3308800.0
1999-02-25,3.139923498179196,3.139923498179196,3.037611330360514,3.072891369665898,2193600.0
1999-02-26,3.0587794200586,3.139923621309132,3.009387578426466,3.115227700493066,1303200.0
1999-03-01,3.051723685039177,3.083475777213698,3.016443642437568,3.016443642437568,2955200.0
1999-03-02,2.9988034167143485,3.0129154866260737,2.885907395751241,2.885907395751241,3488000.0
1999-03-03,2.871795548276444,2.9882195284438478,2.871795548276444,2.9494115350547125,2802400.0
1999-03-04,2.9529391867550463,3.139923503028497,2.9529391867550463,3.079947543782853,1479200.0
1999-03-05,3.189314618414232,3.2104825816027374,3.139922524864215,3.2069546325988623,4883200.0
1999-03-08,3.214013050432278,3.2598772309365,3.214013050432278,3.256349279166667,1999200.0
1999-03-09,3.23518042753882,3.302212575340163,3.21754040281033,3.2916287220023195,1833600.0
1999-03-10,3.288098317225674,3.4151066262232117,3.288098317225674,3.404522510751671,3296800.0
1999-03-11,3.4236430414869687,3.522776560275225,3.4236430414869687,3.4944526205879782,3472800.0
1999-03-12,3.522774997844942,3.6112869324641617,3.497991764198356,3.536936961407415,2876800.0
1999-03-15,3.558180833467354,3.572342801255812,3.476749721271522,3.4767497212715224,3835200.0
1999-03-16,3.487371253355842,3.487371253355842,3.413021260353395,3.4201021091661743,2444800.0
1999-03-17,3.420102556145036,3.451966920201082,3.398859736813373,3.402400161682466,3801600.0
1999-03-18,3.434263215032585,3.5581799289770606,3.434263215032585,3.5404775412707057,3370400.0
1999-03-19,3.604206245060379,3.604206245060379,3.5404775412707057,3.5404775412707057,3529600.0
1999-03-22,3.5404806747795043,3.5758854815273,3.5263186980569383,3.5758854815273,1680000.0
1999-03-23,3.5404771530115364,3.5404771530115364,3.437803261550808,3.441343684680425,1771200.0
1999-03-24,3.441345037737029,3.558180937770349,3.420102220490174,3.519235727798268,1567200.0
1999-03-25,3.483832374575929,3.675018348629686,3.483832374575929,3.6679372265582506,3146400.0
1999-03-26,3.639611194748884,3.660854006990279,3.6183681123904754,3.657313583302882,1477600.0
1999-03-29,3.678554763111919,3.682095185228183,3.650230845948022,3.675014340995655,2128000.0
1999-03-30,3.6289881571773424,3.685635723168437,3.6289881571773424,3.660852497458865,1580000.0
1999-03-31,3.664393393818267,3.6962577382226818,3.58296232146442,3.593583859638203,3125600.0
1999-04-01,3.611286037869245,3.611286037869245,3.476747822529308,3.5050717426377958,1224800.0
1999-04-05,3.5121567213343727,3.5971283115525283,3.5050758680317093,3.5758854815273,1140800.0
1999-04-06,3.5298559747952045,3.540477515388168,3.4165608023495824,3.483829929165357,1799200.0
1999-04-07,3.4802904158064383,3.4802904158064383,3.409480846981217,3.4767497212715224,1420800.0
1999-04-08,3.466128387209778,3.526316411608476,3.4094807871668147,3.526316411608476,953600.0
1999-04-09,3.533396294652752,3.646691455114372,3.505072369478861,3.5475579871227274,2354400.0
1999-04-12,3.540476507714945,3.540476507714945,3.4236406749135835,3.5050717426377958,1738400.0
1999-04-13,3.505073490690013,3.5263163063071468,3.437804349471541,3.5015330664399995,1419200.0
1999-04-14,3.5192355723001727,3.54047838860841,3.469668820836242,3.5156951479349767,2021600.0
1999-04-15,3.526315567008624,3.611287081779783,3.508613179352841,3.579422729975974,1764800.0
1999-04-16,3.62544991822257,3.703340334601899,3.5688023181178714,3.69625948588271,1673600.0
1999-04-19,3.685636885564264,3.8945251042713047,3.685636885564264,3.844958367102637,4248000.0
1999-04-20,3.823716282468544,3.834337824633327,3.8060138922719298,3.8060138922719298,1380000.0
1999-04-21,3.795391710397216,3.841418025197532,3.735203701920181,3.841418025197532,1360000.0
1999-04-22,3.8414190475147065,3.876823831362768,3.759987936617339,3.781231023019827,822400.0
1999-04-23,3.784771078059401,3.8591210628617705,3.781230654043486,3.8060138922719298,593600.0
1999-04-26,3.8166354344367135,3.8166354344367135,3.770609111878703,3.8060138922719298,1020000.0
1999-04-27,3.7883130709149366,3.8803654840352335,3.7883130709149366,3.8662035119896903,1260000.0
1999-04-28,3.866201442731703,4.0963324874209,3.866201442731703,4.082170793072091,2332800.0
1999-04-29,4.007820615965587,4.216708852600942,4.007820615965587,4.117575639872255,3702400.0
1999-04-30,4.149440994680902,4.191926901830282,4.007821844417157,4.1246577514315845,2680000.0
1999-05-03,4.078629415486595,4.177762880008148,4.078629415486595,4.177762880008148,3636800.0
1999-05-04,4.106954395493122,4.220249581115087,4.106954395493122,4.163601988304104,3954400.0
1999-05-05,4.170684168120545,4.319384170874296,4.071550652873312,4.319384170874296,2172800.0
1999-05-06,4.287520001926991,4.287520001926991,4.195467602230586,4.255655637000552,1536800.0
1999-05-07,4.1777642495842215,4.23441184640263,4.142359467808083,4.227330998094222,2682400.0
1999-05-10,4.142359955530381,4.213169527419789,4.142359955530381,4.188386285305328,1729600.0
1999-05-11,4.1954652650929285,4.199005688086492,4.160060494923368,4.177762880008148,1248000.0
1999-05-12,4.131739457417026,4.177765798840946,4.060929867606162,4.099875358095857,4202400.0
1999-05-13,4.092794383316616,4.170685096962586,4.085713532129327,4.160063550064495,832800.0
1999-05-14,4.131738810496233,4.209629509162854,4.092793596221476,4.10695556598969,1027200.0
1999-05-17,4.117575569178122,4.156520768871355,4.018442088034435,4.082170793072091,2984000.0
1999-05-18,4.078631626453264,4.124657960670681,3.972417258367323,4.10695556598969,2188800.0
1999-05-19,4.106955304120742,4.106955304120742,3.9476337621505406,4.004281367494305,1639200.0
1999-05-20,4.032602581732575,4.032602581732575,3.9263882921528768,3.929928714448818,1534400.0
1999-05-21,3.965335254565127,4.03614481268236,3.965335254565127,4.01136157538814,2620000.0
1999-05-25,3.965334651621692,3.965334651621692,3.823715556920917,3.844958367102637,3520800.0
1999-05-26,3.8697420573557713,3.944092031635654,3.759987037576373,3.922849220429545,6995200.0
1999-05-27,3.9370122344153207,3.965336172264043,3.880364628834967,3.908688566683689,1974400.0
1999-05-28,3.9051482433850655,3.965336275230112,3.9051482433850655,3.9334719118521657,647200.0
1999-05-31,3.880362857023532,3.9122272050245006,3.880362857023532,3.894524819481404,1065600.0
1999-06-01,3.8945273749792655,4.000741757933247,3.873284552411899,3.972417814431993,1117600.0
1999-06-02,3.9157691766009313,4.000740714833194,3.9157691766009313,3.9936598658626186,1991200.0
1999-06-03,4.00073965447852,4.018442042330195,3.91576813876708,3.940551643829626,1166400.0
1999-06-04,3.9051488514468105,3.975958438815803,3.9051488514468105,3.9653368926635992,1388800.0
1999-06-07,3.951174921166372,4.025524933880386,3.9370129496691457,3.9653368926635992,3676000.0
1999-06-08,3.9617946002221305,3.9830374123981858,3.8662015402543672,3.983037412398185,3324800.0
1999-06-09,3.98303936077425,3.98657978618262,3.965336963615253,3.972417814431993,734400.0
1999-06-10,3.997199206565981,4.064468334015696,3.9759563952968615,4.046765946271929,1373600.0
1999-06-11,4.058838081454177,4.136960838708741,4.023327687988866,4.1334098535467705,1180800.0
1999-06-14,4.144065899260434,4.172474343585966,4.119208713667847,4.1618211092331405,1349600.0
1999-06-15,4.161819062564481,4.183125520792198,4.119206687954786,4.168921305614677,1716800.0
1999-06-16,4.190229707888522,4.200882942633715,4.161821262516682,4.172474497261876,922400.0
1999-06-17,4.172473648592503,4.2790048906842255,4.1582694287956805,4.268351658105869,1928000.0
1999-06-18,4.318066291933266,4.318066291933266,4.261249683668938,4.268351658105869,3898400.0
1999-06-21,4.2470437147035,4.2470437147035,4.161818701945925,4.190227129839399,1200000.0
1999-06-22,4.154718164680682,4.2150857561402,4.122758739998551,4.176024357494456,1824000.0
1999-06-23,4.15472047905693,4.243496557669258,4.136965263334465,4.204435137264452,1666400.0
1999-06-24,4.239942624377456,4.250595583859375,4.207983204085894,4.229289393972636,1184800.0
1999-06-25,4.254147716444935,4.38198515298716,4.229290264027611,4.3606789587172825,1944000.0
1999-06-28,4.371330676787038,4.3748816630013,4.225738074619188,4.254146506179058,1565600.0
1999-06-29,4.254147583831253,4.27900476455075,4.20443295146931,4.261249558058838,3387200.0
1999-06-30,4.268350990112277,4.289657451934543,4.257698030124059,4.286106194348888,4154400.0
1999-07-02,4.335820386311717,4.346473616156293,4.261248590168348,4.275452806320154,3152000.0
1999-07-05,4.2612522081823805,4.300313632572761,4.2612522081823805,4.279007425716474,485600.0
1999-07-06,4.296760366239885,4.296760366239885,4.225739533740052,4.225739533740052,1620000.0
1999-07-07,4.225738616924815,4.225738616924815,4.193779195049203,4.1973301817191775,1522400.0
1999-07-08,4.225739163397556,4.325168428552561,4.225739163397556,4.321617170500421,4932000.0
1999-07-09,4.286106159619458,4.346474016088539,4.268350955526713,4.314514594537015,1833600.0
1999-07-12,4.314514087231506,4.350024491241642,4.314514087231506,4.342922518808768,1393600.0
1999-07-13,4.346477436758203,4.350028426186791,4.282558543351105,4.350028426186791,1694400.0
1999-07-14,4.350024491241642,4.385534895251777,4.335820275453012,4.342922518808768,2364800.0
1999-07-15,4.268351099969689,4.470760596030361,4.268351099969689,4.413943995195461,1318400.0
1999-07-16,4.371333475000786,4.438803339952679,4.296761633074193,4.367782486513436,472800.0
1999-07-19,4.332272059793814,4.378435722898544,4.332272059793814,4.367782486513436,4037600.0
1999-07-20,4.296761486043118,4.378435573072661,4.282557261656714,4.296761486043118,3036000.0
1999-07-21,4.286106975603155,4.286106975603155,4.1547185486724425,4.215086145711318,888000.0
1999-07-22,4.1973299736810725,4.261248814264197,4.136962390514824,4.229289393972636,1076000.0
1999-07-23,4.289657415423046,4.289657415423046,4.122758334465712,4.151166769371658,3678400.0
1999-07-26,4.136964396714061,4.136964396714061,4.073045525133814,4.101453972707931,1557600.0
1999-07-27,4.048186548477646,4.190228181757563,4.048186548477646,4.136962569277594,1414400.0
1999-07-28,4.1831277653802665,4.2932100179591135,4.1263108741833,4.236393397685162,1996800.0
1999-07-29,4.190226574271748,4.403288942455058,4.190226574271748,4.243492166317576,1016000.0
1999-07-30,4.250596458297489,4.403291347257038,4.229290264027611,4.3606789587172825,2508800.0
1999-08-03,4.378432778061076,4.406840937776236,4.2790035417508285,4.318064930685971,1657600.0
1999-08-04,4.296757758363403,4.350023350409232,4.239941181032417,4.243492166317576,1844000.0
1999-08-05,4.232844458794879,4.275457150548417,4.232844458794879,4.247048689379391,1427200.0
1999-08-06,4.225739183578416,4.367780836807942,4.193779757417181,4.232841157870711,2645600.0
1999-08-09,4.29320763651321,4.29320763651321,4.172472216076218,4.207982617915165,1424000.0
1999-08-10,4.2967617126135496,4.332272139990521,4.236394094441922,4.264802273789663,2434400.0
1999-08-11,4.282556939617736,4.314516374353105,4.271903975321297,4.307414398155479,1856800.0
1999-08-12,4.339372423319433,4.474312103050454,4.318066229394261,4.4601078834593535,2478400.0
1999-08-13,4.46010817009229,4.46010817009229,4.374883117991577,4.403291558999473,963200.0
1999-08-16,4.392637813709219,4.449454689100161,4.346474441107754,4.431699483271227,749600.0
1999-08-17,4.403292913233058,4.431701362977976,4.190230352915328,4.367782486513436,1432800.0
1999-08-18,4.3393740367685165,4.378435722898544,4.296761633074193,4.367782486513436,1878400.0
1999-08-19,4.367779548841094,4.367779548841094,4.314513944586935,4.318064930685971,1912000.0
1999-08-20,4.350028295852846,4.350028295852846,4.2612522081823805,4.279007425716474,2428000.0
1999-08-23,4.279003637481544,4.396188077831519,4.279003637481544,4.353575430921129,2911200.0
1999-08-24,4.3606789587172825,4.385536140211647,4.350025726120864,4.3606789587172825,797600.0
1999-08-25,4.403291383810837,4.438801798196407,4.403291383810837,4.406842371064802,2740800.0
1999-08-26,4.403292913233058,4.417497138105517,4.346476284666274,4.367782486513436,3091200.0
1999-08-27,4.3393740367685165,4.389088688360597,4.3393740367685165,4.367782486513436,1156800.0
1999-08-30,4.339372463811762,4.396189342706344,4.339372463811762,4.35712767073558,361600.0
1999-08-31,4.37488285801387,4.392638064857957,4.350025676801332,4.371331870829644,1481600.0
1999-09-01,4.403291931873412,4.453006572385614,4.371332500763924,4.381985734774752,3619200.0
1999-09-02,4.357129250128328,4.42815010356757,4.357129250128328,4.367782486513436,2980000.0
1999-09-03,4.403291755531741,4.410393730639211,4.371332325702156,4.385536546840081,438400.0
1999-09-07,4.367781513067981,4.4494555846896695,4.342924328273377,4.381985734774752,7424000.0
1999-09-08,4.38198515298716,4.38198515298716,4.350025726120864,4.3606789587172825,3126400.0
1999-09-09,4.403291572764284,4.499169587350446,4.367781156854893,4.463659171441056,4811200.0
1999-09-10,4.5098218138318185,4.5098218138318185,4.385535385891571,4.4174948072607885,3532000.0
1999-09-13,4.4402841697421005,4.4402841697421005,4.333460971384243,4.3726296947811445,2642400.0
1999-09-14,4.379751006415768,4.3975548722955065,4.3512647123420125,4.38687244410149,2379200.0
1999-09-15,4.4153591192025,4.4153591192025,4.379751384370222,4.393994532636224,340800.0
1999-09-16,4.408237680902227,4.429602267468502,4.365508236104219,4.393994532636224,640000.0
1999-09-17,4.433163877953577,4.450967748949375,4.393995416095926,4.433163877953577,5340000.0
1999-09-20,4.351264875999286,4.443845199388353,4.351264875999286,4.404676475647389,1289600.0
1999-09-21,4.390432581091213,4.390432581091213,4.283609406579655,4.308534705299532,1941600.0
1999-09-22,4.265807582086158,4.308536763637849,4.219517409017232,4.272929021789603,1057600.0
1999-09-23,4.272928677160505,4.3085364161368425,4.1198152908960575,4.130497721255154,1026400.0
1999-09-24,4.201713916918789,4.201713916918789,3.988067446566986,4.055722216511498,2322400.0
1999-09-27,4.062843140993023,4.201713383422283,4.062843140993023,4.191030952594839,1357600.0
1999-09-28,4.1803481741839885,4.1803481741839885,3.980944911045488,4.037917233132851,1569600.0
1999-09-29,4.037917882136601,4.119815523404919,4.037917882136601,4.045039321667584,2428000.0
1999-09-30,4.105571077976709,4.105571077976709,3.98094403207396,3.988065468887958,1977600.0
1999-10-01,3.952458932254916,4.109133034353072,3.920411913606238,4.073525296224649,1307200.0
1999-10-04,4.030795469097666,4.201712704736168,4.030795469097666,4.14117966426632,814400.0
1999-10-05,4.176786733902156,4.176786733902156,4.045037973175941,4.059281119155182,3103200.0
1999-10-06,4.091329406004296,4.094890125693539,4.0307960846251785,4.0414785153584045,684000.0
1999-10-07,4.05928063603694,4.069963062166348,3.998747612411314,4.069963062166348,1401600.0
1999-10-08,3.9916279366899703,4.091329725774239,3.9916279366899703,4.023674959728879,3376000.0
1999-10-12,4.077087948645383,4.077087948645383,3.927535486269615,3.966703962447496,2077600.0
1999-10-13,3.9524583477997286,3.998748509187883,3.849195868163765,3.888364319980043,2210400.0
1999-10-14,3.931093689106341,3.931093689106341,3.8563175058214583,3.906168113567755,2169600.0
1999-10-15,3.8100273976418686,3.9488976094591,3.8100273976418686,3.909729157835122,1412800.0
1999-10-18,3.8954863030678544,3.8954863030678544,3.7637375192247142,3.806466964659839,1977600.0
1999-10-19,3.806468641822893,3.824272517349038,3.7245707057363937,3.774421611542716,1849600.0
1999-10-20,3.777982641729702,3.827833551618788,3.760178764745429,3.810029674634515,3527200.0
1999-10-21,3.8029082306512105,3.810029672775203,3.756618041848449,3.788665074737622,682400.0
1999-10-22,3.7957831324919633,3.856316423236044,3.7957831324919633,3.8278301368076098,3912000.0
1999-10-25,3.916849442314764,3.916849442314764,3.7957831324919633,3.8278301368076098,2164800.0
1999-10-26,3.8171493615528784,3.874121959037785,3.792224053902341,3.838514221442458,1557600.0
1999-10-27,3.845635660295332,3.874121959037785,3.824271072071231,3.838514221442458,1159200.0
1999-10-28,3.866999575857191,3.9524581855535983,3.863438857050139,3.902607307258575,1366400.0
1999-10-29,3.934654841647217,4.077085786141233,3.902607824802969,4.030795620514491,1291200.0
1999-11-01,4.0450378139630025,4.0450378139630025,3.9168500485261366,3.927532475506461,1481600.0
1999-11-02,3.916849958339303,3.931093103429979,3.849195222907636,3.881242231445309,1437600.0
1999-11-03,3.9524589508847097,3.970262820032839,3.8207104278547455,3.8207104278547455,1252000.0
1999-11-04,3.810029430237665,3.874123491935935,3.7067668960196016,3.767300236882543,1810400.0
1999-11-05,3.824271480421287,3.824271480421287,3.703205105336791,3.728130415648816,2043200.0
1999-11-08,3.7281301662473503,3.788663485572842,3.7103262967396446,3.738812596618169,979200.0
1999-11-09,3.877684461507873,3.877684461507873,3.756618043681695,3.810029674634515,1037600.0
1999-11-10,3.916850302011994,3.973822615708176,3.831391695635012,3.94889731336154,956000.0
1999-11-11,4.016552743397464,4.045038769296987,4.002309594614968,4.030795620514491,1866400.0
1999-11-12,4.077088159078684,4.080648880430344,4.03079796651023,4.05216283795144,1135200.0
1999-11-15,4.03079463310274,4.0770847873899205,3.9880654688879575,3.988065468887958,519200.0
1999-11-16,4.005869525482088,4.102010285427492,4.005869525482088,4.059281119155182,926400.0
1999-11-17,4.105570652292072,4.369067590404976,4.105570652292072,4.344142292474958,850400.0
1999-11-18,4.344142547167942,4.379750272964401,4.166103918185649,4.208833080475243,1389600.0
1999-11-19,4.094888667580227,4.354825187318872,4.094888667580227,4.354825187318872,2231200.0
1999-11-22,4.386873354456236,4.475892702328038,4.237320958697804,4.237320958697804,848000.0
1999-11-23,4.40111528202134,4.40111528202134,4.062841854065295,4.123375156804046,1111200.0
1999-11-24,4.069963571343956,4.16254361327476,4.059281143878111,4.112692737876507,1296000.0
1999-11-25,4.112692622930602,4.233758953609694,4.112692622930602,4.201711943773256,368800.0
1999-11-26,4.144739598429564,4.20171190896379,4.134057171350783,4.158982743979473,740000.0
1999-11-29,4.158984833436906,4.180349426662551,4.0770869091288,4.102012222614462,795200.0
1999-11-30,4.094888367184393,4.094888367184393,3.9346536049902223,3.9453360311359855,1177600.0
1999-12-01,3.9453360311359855,3.952457467456241,3.813587285888216,3.9453360311359855,1311200.0
1999-12-02,3.945336304673176,4.045037778396134,3.902606868792993,3.988065468887958,1236000.0
1999-12-03,3.98806519238828,3.991625910548407,3.863438155126145,3.9453360311359855,1892000.0
1999-12-06,3.9773850060624394,3.9809459978932806,3.845636458287328,3.9809459978932806,1720000.0
1999-12-07,3.977383233523605,4.066402556312095,3.959579368965907,4.059281119155182,1700000.0
1999-12-08,4.069963159988839,4.219515499402783,4.030794444349836,4.219515499402783,1822400.0
1999-12-09,4.201712101839246,4.2658061239233005,4.187468955635521,4.230198394246696,1499200.0
1999-12-10,4.208833896034017,4.208833896034017,4.094889260072101,4.109132407483701,3753600.0
1999-12-13,4.214129673813565,4.214129673813565,4.071277820463953,4.106990783801356,1608800.0
1999-12-14,4.07127722662294,4.156988380624441,4.07127722662294,4.149845625517838,1920800.0
1999-12-15,4.160559930530789,4.328410737195797,4.160559930530789,4.314125770859576,1700000.0
1999-12-16,4.339122467235342,4.356978938293923,4.235554880601944,4.299838285400088,930400.0
1999-12-17,4.4141185344616325,4.428403762382283,4.328407439405782,4.428403762382283,8128000.0
1999-12-20,4.424835865945639,4.424835865945639,4.303411745601002,4.339124706145409,1978400.0
1999-12-21,4.399834628236655,4.399834628236655,4.149844018167115,4.185556962462764,1376800.0
1999-12-22,4.185558133419675,4.403407372543417,4.16413041534127,4.392693377270105,1196800.0
1999-12-23,4.392692497935896,4.414120211724876,4.342694317449496,4.399834978376168,559200.0
1999-12-24,4.292696926715891,4.385550824331296,4.292696926715891,4.385550824331296,1292800.0
1999-12-29,4.303411334067284,4.335553049977202,4.199843703898987,4.317696571412607,244000.0
1999-12-30,4.317694777947731,4.342693728566914,4.253411372829649,4.328408497155326,480000.0
1999-12-31,4.321268254027687,4.339124734416231,4.2784128100824885,4.314125770859576,763200.0
2000-01-04,4.142702697262863,4.4462628087002285,4.142702697262863,4.392693377270105,2344800.0
2000-01-05,4.399834816825009,4.785534740737371,4.392692336646991,4.785534740737371,4644000.0
2000-01-06,4.714111045581957,4.767680489281752,4.610543672403645,4.706968562075963,3106400.0
2000-01-07,4.649827604154891,4.706968562075963,4.571259195715837,4.706968562075963,2156800.0
2000-01-10,4.639112922246508,4.821249221938788,4.639112922246508,4.767679786139468,2369600.0
2000-01-11,4.756965727917327,4.814106676665545,4.574829975538268,4.581972457897677,1955200.0
2000-01-12,4.6998256049938725,4.6998256049938725,4.4105504201890575,4.464119858490948,2953600.0
2000-01-13,4.499831415923874,4.642683206905585,4.499831415923874,4.528401883107484,1430400.0
2000-01-14,4.528402765727579,4.749822975918444,4.42840638356306,4.699825057304405,1487200.0
2000-01-17,4.714111231285722,4.84982060299187,4.678398267412345,4.817678608543882,578400.0
2000-01-18,4.842675550047845,4.992669809753124,4.799819580186657,4.860532022511243,2938400.0
2000-01-19,4.8569615190174025,4.89267447136312,4.689110751979817,4.689110751979817,965600.0
2000-01-20,4.689112397874856,4.689112397874856,4.467691852131098,4.499833575017742,2615200.0
2000-01-21,4.446261461743921,4.499830876945655,4.249840272670896,4.289124455991874,5476800.0
2000-01-24,4.285553296551085,4.392692128964862,4.231983880344197,4.356979184826937,4332000.0
2000-01-25,4.356979184826937,4.49268848153831,4.28912453647125,4.356979184826937,1981600.0
2000-01-26,4.474833875016069,4.474833875016069,4.178416206108266,4.2855550831879645,1381600.0
2000-01-27,4.349838546918955,4.6498271867327405,4.285555111262712,4.6498271867327405,2440800.0
2000-01-28,4.64982512047102,4.821247357733233,4.642682640780151,4.660539112475458,8016800.0
2000-01-31,4.66054039659123,4.66054039659123,4.406978483147725,4.406978483147725,1137600.0
2000-02-01,4.428407645255556,4.535546539898835,4.428407645255556,4.499833575017742,2747200.0
2000-02-02,4.499832915615537,4.5712588349110215,4.435549479262297,4.446263476143924,1784800.0
2000-02-03,4.535542563085081,4.535542563085081,4.392690828814684,4.428403762382283,1731200.0
2000-02-04,4.356978885904256,4.489116661161645,4.2855530025287765,4.321265944216517,2384000.0
2000-02-07,4.421263391951962,4.421263391951962,4.321267021314435,4.367693966067899,2079200.0
2000-02-08,4.374837666689816,4.374837666689816,4.267698785056596,4.339124706145409,2714400.0
2000-02-09,4.339124521727815,4.339124521727815,4.249842124161399,4.2855550831879645,2042400.0
2000-02-10,4.285555243933585,4.321268204299699,4.15698864110923,4.246271042024513,1658400.0
2000-02-11,4.26769756338106,4.34983745810705,4.26769756338106,4.303410513702241,3504000.0
2000-02-14,4.321267021314435,4.392692922493186,4.303410546019747,4.367693966067899,4419200.0
2000-02-15,4.392694202527626,4.4819766050180245,4.392694202527626,4.435549646735709,2216800.0
2000-02-16,4.489118918733911,4.5712588349110215,4.446263476143924,4.446263476143924,1684000.0
2000-02-17,4.535545903453876,4.535545903453876,4.392694063975014,4.421264540858091,2546400.0
2000-02-18,4.321267755898174,4.392693669218805,4.071277059275966,4.249841842577544,2919200.0
2000-02-21,4.285553968999136,4.285553968999136,4.185557600735217,4.235555784867177,972000.0
2000-02-22,4.349839093741427,4.349839093741427,4.14627503688526,4.203415724391656,1888800.0
2000-02-23,4.07841889620913,4.106989366003388,3.928424610959762,3.9891365186873182,6705600.0
2000-02-24,4.142703016613173,4.142703016613173,4.0248501493946405,4.074848343743965,2292000.0
2000-02-25,4.196272789740491,4.196272789740491,3.971281033303272,4.024850473172299,1674400.0
2000-02-28,3.999852111156099,4.071278041712458,3.928426180599741,3.9498539052729873,1416000.0
2000-02-29,3.94628068891615,3.992707629537724,3.8927112677996414,3.942709448668683,3029600.0
2000-03-01,3.9998502019059727,4.035563150137277,3.942709539229522,3.9819937277903215,4576800.0
2000-03-02,3.999851510220724,4.0355644701334095,3.992709027225492,4.024850473172299,2129600.0
2000-03-03,4.0355644701334095,4.160559829827807,4.024850473172299,4.024850473172299,2364000.0
2000-03-06,3.999851451356217,3.999851451356217,3.8927125731948897,3.928425532581999,4472000.0
2000-03-07,3.9677068812222793,4.124843844061075,3.9677068812222793,4.0998448994479295,3091200.0
2000-03-08,4.085563137174908,4.281984439226892,4.085563137174908,4.178416789105824,2181600.0
2000-03-09,4.189128565129349,4.214127517687695,4.164129340102855,4.16770058011574,2112000.0
2000-03-10,4.189130787295976,4.189130787295976,4.142703825096372,4.178416789105824,1920800.0
2000-03-13,3.9756910101794,4.262227299201339,3.9756910101794,4.204920096049411,2215200.0
2000-03-14,4.204922860817429,4.226413041971568,4.015092335220493,4.075981500630114,2604000.0
2000-03-15,4.068816614828017,4.068816614828017,3.932711995827478,4.004346092121149,2948000.0
2000-03-16,3.957782124017693,4.179847618051332,3.947036904873821,4.133285639373194,2161600.0
2000-03-17,3.9470369132395846,4.122540428967067,3.9470369132395846,4.011507681714913,4808000.0
2000-03-20,4.0831416624747545,4.086723311034998,3.957782050030354,4.0831416624747545,1577600.0
2000-03-21,4.047326349903672,4.122542094674183,3.9864374787233503,4.018672602723293,1319200.0
2000-03-22,3.979273894145736,4.007927641245816,3.954202070379954,3.961365370523782,1534400.0
2000-03-23,4.047325341532681,4.047325341532681,3.9398742262707502,3.9792729138809952,5960800.0
2000-03-24,3.97568999993649,4.004343730862547,3.925546107447008,3.98643521734932,1766400.0
2000-03-27,4.068814900620511,4.068814900620511,3.993599185853306,4.022252921603802,1798400.0
2000-03-28,4.065233286722195,4.079560154719928,3.9613638353164857,4.050906418724463,4920000.0
2000-03-29,4.011508593044139,4.226410839100075,4.011508593044139,4.208502318595414,2436800.0
2000-03-30,4.1726857345314485,4.548764706313253,4.1726857345314485,4.530856183847453,9556800.0
2000-03-31,4.516530037572331,4.570255613609898,4.4592228111180745,4.5022031626431644,3787200.0
2000-04-03,4.477129829369808,4.6562150225446,4.477129829369808,4.641888425700472,3159200.0
2000-04-04,4.6633765899708495,4.709938832217813,4.516526840729049,4.527272057635954,3664000.0
2000-04-05,4.512947486340538,4.620398616967694,4.373260961872765,4.466385220430495,1772800.0
2000-04-06,4.405494116827309,4.538017001280641,4.405494116827309,4.527272057635954,1143200.0
2000-04-07,4.444895013853749,4.598908135912265,4.444895013853749,4.512947450699305,2525600.0
2000-04-10,4.40549632092075,4.570254665262064,4.40549632092075,4.512947450699305,1477600.0
2000-04-11,4.512949032101807,4.577419841865384,4.366099157931937,4.577419841865384,4187200.0
2000-04-12,4.584579810669864,4.871116048836731,4.584579810669864,4.82097242576733,2445600.0
2000-04-13,4.799482121045138,4.863952885707364,4.699194325628843,4.795900199359924,1962400.0
2000-04-14,4.79232205436103,4.863956164152601,4.666962362225783,4.774413526913137,1715200.0
2000-04-17,4.770828229823274,4.942750081078739,4.512945726202328,4.566671270561878,2343200.0
2000-04-18,4.649051724122535,4.649051724122535,4.512946868004766,4.641888425700472,2068000.0
2000-04-19,4.656214662142268,4.659796584338369,4.477129482829104,4.523691738755446,4880000.0
2000-04-20,4.477129046628824,4.602488659934431,4.477129046628824,4.552344759959735,1661600.0
2000-04-24,4.412659620267712,4.563091365915102,4.412659620267712,4.512947450699305,473600.0
2000-04-25,4.512947504001938,4.512947504001938,4.455640288762321,4.477130460319384,1067200.0
2000-04-26,4.455638161902252,4.523690567067356,4.376840539456576,4.505782053774551,1718400.0
2000-04-27,4.477128889121028,4.613233716655212,4.44131185800806,4.573834763821138,1518400.0
2000-04-28,4.692032886039655,4.692032886039655,4.480712266290738,4.530856183847453,560800.0
2000-05-01,4.53085696865633,4.656216647631012,4.4448959912783526,4.649053346708852,1226400.0
2000-05-02,4.64905268700478,4.770830424975614,4.5666733717775685,4.745758602043353,3070400.0
2000-05-03,4.817391536833143,4.889025611730291,4.659796790669267,4.889025611730291,2036800.0
2000-05-04,4.792319940085091,4.871117316787011,4.792319940085091,4.849626874720739,1588000.0
2000-05-05,4.8532088553770665,4.871117375138605,4.688450254961047,4.731431139608461,2088000.0
2000-05-08,4.935590093671374,4.935590093671374,4.584582859208268,4.584582859208268,614000.0
2000-05-09,4.735012207239111,5.243614026034984,4.692031871915798,4.785156387220156,3072800.0
2000-05-10,5.014384283748884,5.136161969172979,4.785155506530169,5.0860183449452965,1523200.0
2000-05-11,5.129000012185694,5.207797390780758,4.942751513727,5.157653753454261,1317200.0
2000-05-12,5.22212453467737,5.28659531590048,5.086019673545174,5.157653753454261,1739200.0
2000-05-15,5.2651034979363285,5.2651034979363285,5.078855048130558,5.0860183449452965,2772400.0
2000-05-16,5.114673131643492,5.121836429932878,4.942751240075085,5.014385316018202,2222800.0
2000-05-17,5.043036513978664,5.229284908255496,4.949912043578072,5.193467888335939,3521200.0
2000-05-18,5.150489588500541,5.164816183462888,5.09318211560203,5.143326291019369,2406000.0
2000-05-19,5.143327205864935,5.143327205864935,5.050202682471901,5.121836763074339,1236800.0
2000-05-23,5.121836713499717,5.157653753454261,4.935588215041022,5.157653753454261,2333200.0
2000-05-24,5.157652974559012,5.157652974559012,5.043038573318172,5.071692310259526,923200.0
2000-05-25,5.086019352860394,5.086019352860394,4.9570777985442245,4.992894836240424,1499600.0
2000-05-26,5.014384283748884,5.1146720787287645,5.014384283748884,5.0860183449452965,4082800.0
2000-05-29,5.086018905467915,5.114672642409269,5.035875275713977,5.071692310259526,662800.0
2000-05-30,5.100345949329024,5.143326831784163,4.9570777985442245,4.992894836240424,2429600.0
2000-05-31,5.028710715844927,5.028710715844927,4.799481945989553,4.799481945989553,1761600.0
2000-06-01,4.763665640381393,5.086018954392164,4.763665640381393,4.978567849721906,1460400.0
2000-06-02,4.985729833801418,5.057363884708118,4.871115461655585,4.92842292099072,2562400.0
2000-06-05,4.878279382091209,4.899769818724784,4.699194231893114,4.727847965229711,1327600.0
2000-06-06,4.828135758645545,4.828135758645545,4.692030935190092,4.727847965229711,5008000.0
2000-06-07,4.720685713956347,4.856790567553195,4.627561196620444,4.656214936302616,1533600.0
2000-06-08,4.720684711410593,4.763665038543679,4.656213947448709,4.7493384450074885,1009600.0
2000-06-09,4.699194915200865,4.899770531198142,4.699194915200865,4.885443389184287,888400.0
2000-06-12,4.928423159958696,5.043037537661917,4.878278993977967,5.028710398871224,1597200.0
2000-06-13,5.069642813443104,5.069642813443104,4.832676829888421,4.904484803302209,2773600.0
2000-06-14,4.954749784901067,4.983473081630178,4.8542185202748405,4.940388410462171,1481200.0
2000-06-15,4.868580420309403,5.012196355447128,4.868580420309403,4.990653746035943,1929200.0
2000-06-16,4.954749762251512,5.012196355447128,4.918845778467081,4.990653746035943,2811200.0
2000-06-19,4.918844184339017,4.918844184339017,4.703420351448257,4.775228295745176,2702800.0
2000-06-20,4.847038898846467,4.954750874376388,4.789592292756599,4.933208260129828,1772800.0
2000-06-21,4.954748235210486,4.983471522955848,4.818313029308373,4.954748235210486,5887600.0
2000-06-22,5.019378169264628,5.033739546861376,4.926027571331454,4.933208260129828,1892400.0
2000-06-23,4.947569172796495,5.02655782911228,4.89012257846611,5.02655782911228,2138800.0
2000-06-26,5.02655782911228,5.048100438949006,4.969111234781895,5.02655782911228,2139200.0
2000-06-27,5.02655756750363,5.055280863173911,4.882941637003527,4.961930289208325,1594400.0
2000-06-28,4.99065350351492,5.01219611187924,4.847037575356217,4.875760870558215,2115600.0
2000-06-29,4.890123070352154,4.983473658566115,4.782411106036682,4.796773029989573,1018400.0
2000-06-30,4.78959061938972,4.990653122606449,4.78959061938972,4.911664477718179,3916000.0
2000-07-04,4.99065595887339,4.99065595887339,4.890124650131527,4.918847959465139,819600.0
2000-07-05,4.954748760849465,4.954748760849465,4.811132854737886,4.811132854737886,2998000.0
2000-07-06,4.882943095314417,4.940389703811641,4.825496486817191,4.825496486817191,1897200.0
2000-07-07,4.847039960056889,4.9260286498356525,4.818316650723276,4.918847959465139,1704800.0
2000-07-10,4.897303791965746,4.933207780316966,4.839857739314627,4.839857739314627,2119200.0
2000-07-11,4.83985688851854,4.897302931071248,4.825494966991896,4.875760870558215,1528800.0
2000-07-12,4.882943095314417,4.9044857104637405,4.782411804370004,4.825496486817191,1524800.0
2000-07-13,4.882943959761014,4.976294578132363,4.839859269686375,4.918847959465139,1044400.0
2000-07-14,4.969109605157594,4.976290837982296,4.868578919825545,4.954748235210486,1502000.0
2000-07-17,4.847038393163308,4.976292969454882,4.847038393163308,4.976292969454882,2458800.0
2000-07-18,4.940388387878265,5.012196355447128,4.933207152840327,4.990653746035943,2432000.0
2000-07-19,5.012198383779088,5.012198383779088,4.782412465858378,4.803955083987412,1011600.0
2000-07-20,4.768050154118068,4.847038825406254,4.717784237588182,4.717784237588182,3917200.0
2000-07-21,4.796773128985169,4.811134505383069,4.53108328281288,4.6531571736006,879200.0
2000-07-24,4.653157608437214,4.653157608437214,4.409010351897657,4.480818336300383,2621600.0
2000-07-25,4.581350006544588,4.581350006544588,4.387468366091875,4.401830019815366,1876400.0
2000-07-26,4.452094786611033,4.487998776825639,4.409010107923789,4.416190796396427,2099600.0
2000-07-27,4.4592755057214815,4.538264449091738,4.416190826738222,4.4592755057214815,1604000.0
2000-07-28,4.545445106383865,4.55262606878221,4.416190796396427,4.416190796396427,2792000.0
2000-07-31,4.437729433252994,4.588526230696954,4.380283151623359,4.452091072141774,2044400.0
2000-08-01,4.523903692574258,4.660338992872993,4.459276387395749,4.595711687694484,2644800.0
2000-08-02,4.552625618289861,4.796772837160551,4.552625618289861,4.724964863836899,1778400.0
2000-08-03,4.724964863836899,4.9116654849081245,4.61725290385142,4.724964863836899,1318000.0
2000-08-04,4.724965121486719,4.775230486413676,4.689061132867067,4.703422509174373,992800.0
2000-08-08,4.782412287557973,4.796774215059059,4.559807615880564,4.581349959280675,6192000.0
2000-08-09,4.6675186437957805,4.70342263336344,4.566987363436052,4.689061256676937,4275600.0
2000-08-10,4.710602397718136,4.71778308465289,4.610071137077697,4.645975119602761,1945200.0
2000-08-11,4.660336265572412,4.681878322790821,4.61725160328439,4.62443228902386,803200.0
2000-08-14,4.660338992872993,4.660338992872993,4.545446036325173,4.595711687694484,1150800.0
2000-08-15,4.631612974763329,4.681878322790821,4.574166667070765,4.62443228902386,1623600.0
2000-08-16,4.674698720682179,4.674698720682179,4.495178796325327,4.523902093792689,2756000.0
2000-08-17,4.595708998214777,4.674697637051352,4.574166667070765,4.62443228902386,2068400.0
2000-08-18,4.667516621058826,4.667516621058826,4.487996751018102,4.51672003979485,1259200.0
2000-08-21,4.523901058994728,4.559805035653416,4.495177768097536,4.509539413546133,1225600.0
2000-08-22,4.538260631548968,4.552622270437747,4.452091072141774,4.452091072141774,2194000.0
2000-08-23,4.487998283455358,4.624433540842671,4.487998283455358,4.574167905282836,2166000.0
2000-08-24,4.739326851508338,4.739326851508338,4.631614877610421,4.717784237588182,1464800.0
2000-08-25,4.818314906494848,4.940388790009103,4.7034222586030605,4.904484803302209,2207200.0
2000-08-28,4.954749880901881,4.954749880901881,4.82549531704217,4.890122598972026,3606800.0
2000-08-29,4.875763661357402,4.926029045843431,4.775232344533739,4.882944352305177,4255200.0
2000-08-30,4.861398949031572,4.882941557395894,4.796772219641188,4.875760870558215,1610400.0
2000-08-31,4.882940212190557,4.911663499479552,4.775228295745177,4.775228295745176,1607600.0
2000-09-01,4.868582347470717,4.897305107586719,4.775231733539115,4.854220419561184,811200.0
2000-09-05,4.904483983726799,4.940387964433872,4.875760689590885,4.8973027493043695,1812800.0
2000-09-06,4.911666268221444,5.098366919067718,4.911666268221444,5.055282237772647,1925600.0
2000-09-07,5.026556509372549,5.069641169882648,5.026556509372549,5.062460484439496,2079600.0
2000-09-08,5.076825926705231,5.076825926705231,4.990656536581169,4.997837227782904,2858800.0
2000-09-11,4.969111981623498,5.162993855739877,4.969111981623498,5.134270554257664,1876800.0
2000-09-12,5.184534299413904,5.349692820392004,5.184534299413904,5.29224623539495,2948000.0
2000-09-13,5.254100583092593,5.44123282280382,5.254100583092593,5.419640958097463,2770000.0
2000-09-14,5.470022603809707,5.470022603809707,5.354864343026768,5.412443198859287,1972800.0
2000-09-15,5.470024258176891,5.685946268368085,5.412444835812012,5.64276197615346,3755600.0
2000-09-18,5.66435513891618,5.72913186656329,5.52760494058341,5.549196817053651,2071200.0
2000-09-19,5.326076631381901,5.541998656978465,5.218115618583619,5.369260926677592,1612800.0
2000-09-20,5.455627850917814,5.455627850917814,5.110152530609722,5.1245471068234405,2946400.0
2000-09-21,5.131745242117381,5.182126810909614,5.002191852197474,5.016586429247279,1942000.0
2000-09-22,4.915822259093493,5.131744164193626,4.786268896386292,4.858242864753003,1875600.0
2000-09-25,4.858244130828563,4.858244130828563,4.6783091630200975,4.735888572365984,1239200.0
2000-09-26,4.786270143705177,4.851046841939813,4.714296156581791,4.735888572365984,4013200.0
2000-09-27,4.8078625594893705,4.843849553051063,4.721493445470541,4.735888572365984,3604800.0
2000-09-28,4.750284909861212,4.7790746251991525,4.6279293060726525,4.642323889182548,3478000.0
2000-09-29,4.714296520889152,4.829454799362083,4.6567171070936935,4.779073224129547,3465600.0
2000-10-02,4.858243622861305,4.894230612660277,4.735888077191951,4.7646772297368205,1655200.0
2000-10-03,4.764676379344313,4.764676379344313,4.656715429216108,4.707097535413277,3820800.0
2000-10-04,4.6351265976276,4.671113604520488,4.591942024620691,4.642323889182548,1632000.0
2000-10-05,4.606336528421022,4.671113245675564,4.548757376727569,4.599139237418985,5516000.0
2000-10-06,4.599139229750751,4.606336520740788,4.584744373211626,4.606336520740788,794400.0
2000-10-10,4.7142955865908585,4.786269565012094,4.678308597380241,4.771874988974997,2396400.0
2000-10-11,4.836651801436794,4.9086257898457815,4.656716830414325,4.721493529806004,2518000.0
2000-10-12,4.8222586190936205,4.930219632953926,4.750284609853418,4.879838046133028,3020000.0
2000-10-13,4.8942301280167975,4.8942301280167975,4.707097909416192,4.7574794704986445,1612000.0
2000-10-16,4.750281533679731,4.858242477626997,4.750281533679731,4.822255496311242,992400.0
2000-10-17,4.815060104754605,4.887034095710225,4.757480692342919,4.82945468329854,1124400.0
2000-10-18,4.872637812891995,4.915822636521919,4.84384866262917,4.908624799838369,1167600.0
2000-10-19,4.83665082594562,4.951809623468294,4.83665082594562,4.908624799838369,3583200.0
2000-10-20,4.937413911274446,5.016585163305232,4.67830774593834,4.750281711260468,1635200.0
2000-10-23,4.75028257529996,4.75028257529996,4.447991811050903,4.519965789464539,2310800.0
2000-10-24,4.570349421663042,4.714297434943767,4.534362418342861,4.627928846622569,1156000.0
2000-10-25,4.519965057122385,4.786268789017069,4.469583225484112,4.707097535413277,5392000.0
2000-10-26,4.750281886886925,4.786268870878492,4.620728524870162,4.692702492853297,2131600.0
2000-10-27,4.77187538229067,4.77187538229067,4.635124702195251,4.635124702195251,2025200.0
2000-10-30,4.707097994649432,4.707097994649432,4.275254152004858,4.361622700886636,2894000.0
2000-10-31,4.368821430875684,4.419203280897445,4.232070734325045,4.282452584346807,4597200.0
2000-11-01,4.318440103688881,4.447993251887742,4.318440103688881,4.426401106281104,2828400.0
2000-11-02,4.340031938208724,4.548756638082899,4.311242504316463,4.534361783857265,3298400.0
2000-11-03,4.6063356955980215,4.6639151114402,4.462387705110584,4.483979848771899,1564400.0
2000-11-06,4.4623857986685,4.4623857986685,4.318437869679194,4.390411834173847,1710000.0
2000-11-07,4.361622331392389,4.462385995963511,4.3472277575041405,4.404806876733826,1214800.0
2000-11-08,4.354426540380539,4.462387528985016,4.354426540380539,4.455190239568314,1394400.0
2000-11-09,4.491177495739371,4.548756638082899,4.462387787288102,4.534361783857265,698000.0
2000-11-10,4.483976796354587,4.541555898441429,4.44079253842916,4.4623846673918734,1400800.0
2000-11-13,4.498373749412978,4.599137431223406,4.462386759417674,4.563150441228102,1131200.0
2000-11-14,4.599135275087087,4.6063325598883855,4.44079253842916,4.4623846673918734,2722800.0
2000-11-15,4.505568925317301,4.519963769478716,4.433594979069045,4.4623846673918734,3886400.0
2000-11-16,4.491174355714703,4.498371640516002,4.390410721143617,4.4623846673918734,3444000.0
2000-11-17,4.426400532783523,4.491177235769805,4.419203243366821,4.455190239568314,8751600.0
2000-11-20,4.527164494023952,4.599138490593115,4.491177495739371,4.534361783857265,990000.0
2000-11-21,4.534361379526122,4.671112070637012,4.505571673642046,4.671112070637012,3082800.0
2000-11-22,4.5991365852850725,4.707097535413277,4.5991365852850725,4.707097535413277,1575600.0
2000-11-23,4.635124880569654,4.750283150143484,4.635124880569654,4.735888572365984,228800.0
2000-11-24,4.735889310902166,4.807863309249505,4.678309892577082,4.807863309249505,657600.0
2000-11-27,4.714295572733343,4.822256540047847,4.642321594523674,4.793466838940405,1877200.0
2000-11-28,4.771876151715772,4.872639306763686,4.678309737322126,4.699902155756971,2384000.0
2000-11-29,4.707097353246033,4.81505829919609,4.649517962425563,4.786268603785855,2290400.0
2000-11-30,4.685506328614886,4.95181040343468,4.685506328614886,4.95181040343468,1206000.0
2000-12-01,4.966202424028661,5.052570942190797,4.829451812673908,5.052570942190798,1620000.0
2000-12-04,4.96620531843046,5.254101278919182,4.959008029241836,5.167732710419752,2136000.0
2000-12-05,5.196520220612838,5.254099614113251,5.059770122005494,5.074164695821701,1992800.0
2000-12-06,4.994994503619595,5.038178783367737,4.750282852889581,4.843849249942146,2195600.0
2000-12-07,4.858244357555442,5.030982044536563,4.858244357555442,5.002192338520048,2130400.0
2000-12-08,4.901427880803494,5.146139520261904,4.901427880803494,5.1245471068234405,3026000.0
2000-12-11,4.98779792982344,5.110153498160366,4.980600091235866,5.10295620869078,1360000.0
2000-12-12,5.131746762391823,5.182128346109546,5.07416733889893,5.138944053048916,1658800.0
2000-12-13,5.172853564355048,5.194497524210766,5.0141330268423365,5.0213474966513205,2406400.0
2000-12-14,5.050204114112842,5.050204114112842,4.963629406613762,5.006916760363303,2363200.0
2000-12-15,4.905911650150173,5.035774237531418,4.848194822329964,4.898697184279763,4361600.0
2000-12-18,5.107920670598551,5.122349604241903,4.920341230663765,5.0357749015247215,2158800.0
2000-12-19,4.985272359228786,5.028559709079245,4.949199475948653,4.956413942518976,2394400.0
2000-12-20,4.934771909014799,5.086277950650572,4.768836379815015,5.064633994518889,8548000.0
2000-12-21,4.869841150748,5.122351432638636,4.869841150748,5.05020563781274,2491600.0
2000-12-22,5.129564060530528,5.338786900500724,5.122349593723667,5.302714016037881,1527200.0
2000-12-27,5.338786747717454,5.497507214640349,5.338786747717454,5.475863814839147,1165200.0
2000-12-28,5.33878607287126,5.598510690654983,5.33878607287126,5.555223346095771,1724000.0
2000-12-29,5.468648455211289,5.59851048409766,5.468648455211289,5.526364729017978,1709600.0
2001-01-02,5.627370434754907,5.627370434754907,5.252212625942678,5.252212625942678,1810400.0
2001-01-03,5.432577646207202,5.483079473820939,5.122350561069561,5.1944963436198375,1510000.0
2001-01-04,5.187280170122377,5.194494635919908,4.905911600591025,4.905911600591025,2043600.0
2001-01-05,4.978056618710808,5.050202366808067,4.934769279938129,4.992485548158911,2452800.0
2001-01-08,4.941985109896454,5.050203761937982,4.934770643179391,4.941985109896454,2706400.0
2001-01-09,4.9347708227075575,4.94919975666661,4.855410585075664,4.869839519034718,1716400.0
2001-01-10,4.819336910163742,4.978057359423246,4.804907428140223,4.905911600591025,4367200.0
2001-01-11,4.941985371315307,5.122349800925355,4.905912485393298,5.122349800925355,2623200.0
2001-01-12,5.0934878067097324,5.208920850545806,4.999698699405247,5.100702268744206,1597200.0
2001-01-15,5.100705771009856,5.230568378509796,5.100705771009856,5.180066559164568,838400.0
2001-01-16,5.151209944484539,5.259428638484513,5.093493087513056,5.093493087513057,2607200.0
2001-01-17,5.172849691695568,5.194493635347524,4.927554599257951,5.014129273009069,1397600.0
2001-01-18,5.050203259623198,5.050203259623198,4.703903387363361,4.732761801789759,4674800.0
2001-01-19,4.6894743377761685,4.804907442158814,4.574041233393524,4.797692976340234,2258800.0
2001-01-22,4.884270469912418,4.934772860480744,4.78326678963332,4.85541259007769,1378400.0
2001-01-23,4.920339800061652,5.021343957483488,4.884266926013022,4.992485548158911,3830400.0
2001-01-24,5.0285590505744855,5.0285590505744855,4.920340414905636,4.9708427751415,3074000.0
2001-01-25,5.042991168415897,5.086278535225689,4.985274312383687,5.05020563781274,2183200.0
2001-01-26,5.079062025677252,5.18728067444696,4.9997017933318375,5.172851191020558,1190000.0
2001-01-29,5.1656335279108,5.223350325042922,5.08627334467526,5.100702268744206,1503200.0
2001-01-30,5.100704378982275,5.1685215611052815,5.079060983924659,5.129562789487494,1734800.0
2001-01-31,5.12956235482001,5.1353341465176445,5.014129273009069,5.014129273009069,1507600.0
2001-02-01,4.978057892658463,5.050203659218731,4.921784282810018,4.956413942518976,3623200.0
2001-02-02,5.014130775045427,5.252212024823306,4.999701841907351,5.165636774709297,3318400.0
2001-02-05,5.165636180829996,5.309927697336021,5.165636180829996,5.230567473343397,1185600.0
2001-02-06,5.201710253322345,5.331572868141968,5.201710253322345,5.252212625942678,2419600.0
2001-02-07,5.230570246961463,5.26664314521637,5.1555385525398085,5.187282879141325,3321600.0
2001-02-08,5.19449560647121,5.324358216804414,5.180066672180215,5.324358216804414,3586000.0
2001-02-09,5.338787391799692,5.410933167364553,5.338787391799692,5.403718699893784,3017200.0
2001-02-12,5.461434639850459,5.461434639850459,5.331572582418826,5.338787049426936,2288000.0
2001-02-13,5.338787328233577,5.374860215586507,5.230568666174788,5.309928908265518,1628400.0
2001-02-14,5.324356275468962,5.331570739983964,5.257981770817205,5.281068387522228,2972000.0
2001-02-15,5.2810697048110375,5.295499187868634,5.086276362175706,5.099262621713296,1431200.0
2001-02-16,4.985273066530603,5.338787482917623,4.985273066530603,5.2882856593317324,1966400.0
2001-02-19,5.288283402465591,5.331570739983964,5.244995514518856,5.281068387522228,537200.0
2001-02-20,5.302714543448744,5.410933207600758,5.266641655398072,5.363316731168149,3292000.0
2001-02-21,5.410932266030073,5.5047219788126585,5.338786502483005,5.454219614072615,6963600.0
2001-02-22,5.483077588354268,5.559551915423157,5.439790243795056,5.555223346095771,3157600.0
2001-02-23,5.55522277291376,5.60572457795071,5.491734710806111,5.56965170280192,5190400.0
2001-02-26,5.555222602023848,5.591295476062965,5.468647924501321,5.584081011340817,2201200.0
2001-02-27,5.555224918155019,5.598512274964013,5.484521813371732,5.591297807233947,1696000.0
2001-02-28,5.625926331998286,5.699514761412825,5.591296126702455,5.6879711761714,3485200.0
2001-03-01,5.637471984980101,5.887096352258447,5.627371618417237,5.851023457268594,4351600.0
2001-03-02,5.851020677239601,5.95058217238074,5.816391022743197,5.816391022743197,2311200.0
2001-03-05,5.793306634784149,6.103533173553544,5.78753484000171,6.06024581354254,3366000.0
2001-03-06,6.0602466685048695,6.221853092211624,6.0602466685048695,6.117963523614501,8214000.0
2001-03-07,6.132389984725463,6.2709097205128925,6.067458686566201,6.2709097205128925,7418400.0
2001-03-08,6.269465630958757,6.403656766694108,6.191548090771447,6.2333927568455625,3804000.0
2001-03-09,6.233396642344552,6.273798110397928,5.940484347671417,6.024173731986233,3459200.0
2001-03-12,6.009741251851416,6.024170181816144,5.843805805115061,5.937595501170983,2702800.0
2001-03-13,5.957115479617904,5.964344878247682,5.870361041357282,5.920967934901252,1522400.0
2001-03-14,5.8428895898519535,5.928197824511291,5.8428895898519535,5.896387806024412,2253600.0
2001-03-15,5.92530625680647,5.92530625680647,5.79517540935051,5.855903027849725,3239200.0
2001-03-16,5.711311330702336,5.798065206237828,5.675163790634599,5.675163790634599,5779600.0
2001-03-19,5.725771826693831,5.853011359962184,5.725771826693831,5.853011359962184,3368800.0
2001-03-20,5.877591447291064,6.145083078307937,5.863132097342599,6.081463593238099,3368400.0
2001-03-21,6.137853181211729,6.137853181211729,5.928197312292703,5.964344856879853,1703600.0
2001-03-22,6.00049283855123,6.02941098664094,5.834213900711245,5.993263439420752,2840000.0
2001-03-23,6.000492554341995,6.01495135191812,5.805296029225448,5.81541729784229,2038800.0
2001-03-26,5.813970300872343,5.90939978604525,5.813970300872343,5.841442784746527,1547600.0
2001-03-27,5.928198143277545,5.928198143277545,5.841444244734763,5.8703618432038,1384000.0
2001-03-28,5.798065653363479,5.884820087156845,5.754688712250662,5.761918110508176,3071200.0
2001-03-29,5.848674414269284,5.870362615976089,5.769149904875186,5.77637930544412,1663600.0
2001-03-30,5.819755076658942,5.920968318740482,5.798066327795827,5.8616863636248056,4033600.0
2001-04-02,5.913740240728656,6.000494152425716,5.8559039318853365,5.884822086306997,2273600.0
2001-04-03,5.957116276916249,5.986034426873518,5.826984877892455,5.855903027849725,2636800.0
2001-04-04,5.798066727935186,5.928198126958981,5.798066727935186,5.855903027849725,1406400.0
2001-04-05,5.841444356676763,5.892050706535204,5.536358943498564,5.696854155289396,8889600.0
2001-04-06,5.639019050785751,5.783609282857181,5.530576376732179,5.7185435681114445,5637200.0
2001-04-09,5.769148336736343,5.964344856879854,5.733000792149193,5.964344856879853,2106000.0
2001-04-10,6.058331226173892,6.202921464969756,5.964347350329385,6.087248832678674,1903200.0
2001-04-11,6.101706681409052,6.101706681409052,6.006277169421458,6.048208460698636,1762400.0
2001-04-12,6.000494281654818,6.036641837568403,5.974467997271605,6.007723682523951,825600.0
2001-04-16,6.000491769598017,6.110380050881591,5.97880302450251,6.098813124646966,1172000.0
2001-04-17,6.094476997331257,6.275214742785118,6.072788247249664,6.181230894521979,1795200.0
2001-04-18,6.361968775101925,6.369198174760063,6.152312875608861,6.289673675384856,5352800.0
2001-04-19,6.361966702003628,6.361966702003628,6.178337142371314,6.195687806210561,1776400.0
2001-04-20,6.2390678439026885,6.361969302992434,6.224608491818794,6.260756044676706,7639200.0
2001-04-23,6.260755321163537,6.333050418524705,6.123394525863755,6.214486502977816,4625600.0
2001-04-24,6.275213968860266,6.317144701442678,6.202918879594907,6.202918879594907,2217600.0
2001-04-25,6.253525786507455,6.376427228736548,6.253525786507455,6.359076560184069,2670400.0
2001-04-26,6.3619682107512165,6.373535690432393,6.278105637766048,6.3475094127175336,2569200.0
2001-04-27,6.347507619000865,6.398113949385904,6.217376267199861,6.217376267199861,4309600.0
2001-04-30,6.231834833628688,6.289671110443721,6.14508096997375,6.224605436918711,4189600.0
2001-05-01,6.21737920108433,6.21737920108433,6.056883975317105,6.145084094094978,1899600.0
2001-05-02,6.145083846855593,6.145083846855593,5.855903430532978,5.889159112221934,3025200.0
2001-05-03,5.928200243401904,6.08001989541932,5.90651148529883,6.072790493240973,2052400.0
2001-05-04,6.072787897059625,6.253525632091162,6.072787897059625,6.236174963967117,5650800.0
2001-05-07,6.217376602416058,6.241956663766155,6.1450815256437785,6.18701280254794,2268400.0
2001-05-08,6.2101505156043855,6.217379916821982,6.116166645071753,6.1378554002925005,4838000.0
2001-05-09,6.152311759406102,6.21737744766028,6.129177353756587,6.210148049313759,3219200.0
2001-05-10,6.217376935202266,6.253524475523209,6.19424253145957,6.239065680021909,5306400.0
2001-05-11,6.318593378031617,6.318593378031617,6.181232544506762,6.213042572699542,1513600.0
2001-05-14,6.1739999971306725,6.24340320835876,6.1739999971306725,6.239065680021909,2036000.0
2001-05-15,6.188458127736567,6.234726930250783,6.173999333788737,6.217376267199861,3025200.0
2001-05-16,6.217376267199861,6.282441943100363,6.181228730762652,6.217376267199861,5356400.0
2001-05-17,6.19569057678903,6.217379329962573,6.152313622009848,6.1754480346632725,2633600.0
2001-05-18,6.217377676820876,6.231836474046844,6.1927976112231775,6.202918879594907,4421200.0
2001-05-22,6.361968775101925,6.361968775101925,6.2622017360567925,6.289673675384856,1822800.0
2001-05-23,6.253528575201243,6.282446736729658,6.247744832581949,6.25642044651089,1756000.0
2001-05-24,6.146529871256427,6.267985675387243,6.075680973928064,6.121949799161907,2735600.0
2001-05-25,6.087244970970668,6.171107521023055,6.007720500396339,6.101704316618133,10440400.0
2001-05-28,6.202921542987011,6.202921542987011,6.108937665960422,6.1667739828334,1362800.0
2001-05-29,6.253526543441076,6.398116752537979,6.218824650567954,6.2260546022771,4467200.0
2001-05-30,6.296903862958189,6.296903862958189,6.035195922238988,6.078572877183307,2933600.0
2001-05-31,6.036639695054896,6.061219759599613,5.97157400718986,6.014950948577305,2821600.0
2001-06-01,6.0149541726781335,6.072790493240974,5.971577208040019,6.072790493240973,2588800.0
2001-06-04,6.072786851159439,6.101704994097547,6.026518043085545,6.098813124646966,2099200.0
2001-06-05,6.145081526921288,6.179783406468968,6.090137114123988,6.104596460422047,2602000.0
2001-06-06,6.116163179212188,6.173999459314666,6.017841833978561,6.126284445494974,3575600.0
2001-06-07,6.145084244869122,6.165326787071943,6.074234795591339,6.078572877183307,2123200.0
2001-06-08,6.1450846126830685,6.163881496525593,5.964346829957096,6.06266822788546,2015200.0
2001-06-11,6.062667521534771,6.087247592369112,6.029411839575906,6.0698969216879375,1333200.0
2001-06-12,6.129179242141538,6.145084254344825,6.071343485982567,6.132071112684672,1488000.0
2001-06-13,6.157425439086896,6.157425439086896,6.106717450658781,6.118307611152798,2860000.0
2001-06-14,6.092228214125708,6.128448358743192,6.029929521169592,6.083535733129862,4053600.0
2001-06-15,6.0849823176165305,6.113958534425969,6.027029883997655,6.029927560946136,2994800.0
2001-06-18,6.048765465464366,6.14293808300294,6.04586778694426,6.066150983909328,994000.0
2001-06-19,6.084981641614751,6.1429340687954905,5.987911961663615,6.01254138397648,1051200.0
2001-06-20,6.084982304505079,6.084982304505079,5.870559184857849,5.88214933995143,2352000.0
2001-06-21,5.874906195831061,5.874906195831061,5.650341453718368,5.754655626643155,4465600.0
2001-06-22,5.795222347222257,5.795222347222257,5.577901509201422,5.708294233084112,3748400.0
2001-06-25,5.722783132123506,5.737270969615615,5.589493258634272,5.635855001819707,2528000.0
2001-06-26,5.643099462884881,5.669178015017365,5.577903082553674,5.614123232440387,4148800.0
2001-06-27,5.548927937856333,5.548927937856333,5.367827152987159,5.415638025476973,5134800.0
2001-06-28,5.3823146653353,5.509809199063027,5.37507019298716,5.505462957794658,4383200.0
2001-06-29,5.447508067960932,5.65613639869991,5.447508067960932,5.592388607562822,2025200.0
2001-07-03,5.606877731472628,5.708294233084112,5.519949064659012,5.708294233084112,2362000.0
2001-07-04,5.667729018443798,5.824200334521776,5.659036536001003,5.824200334521776,622400.0
2001-07-05,5.940102905902814,5.983566962971886,5.666278738424637,5.708294233084112,2290400.0
2001-07-06,5.773492097550955,5.773492097550955,5.577903494778345,5.650343799905336,1598800.0
2001-07-09,5.6358553011231045,5.650343139384619,5.577902842725841,5.632957622935681,862000.0
2001-07-10,5.650341210845857,5.679317430154508,5.577900938911936,5.580798616110342,2208400.0
2001-07-11,5.512705147260077,5.708294233084112,5.512705147260077,5.708294233084112,2364000.0
2001-07-12,5.722782499220298,5.751758723675502,5.614122072019912,5.751758723675502,2188800.0
2001-07-13,5.657587078302937,5.870561728080819,5.657587078302937,5.870561728080819,992000.0
2001-07-16,5.86766357357159,5.86766357357159,5.68656284599222,5.825648072131042,2599200.0
2001-07-17,5.787978759723438,5.908229342891033,5.751758617988842,5.816954983646214,2417600.0
2001-07-18,5.795220467895971,5.896636936619209,5.686560084122921,5.686560084122921,4608000.0
2001-07-19,5.779286912736841,5.78797994750026,5.730027487762028,5.745964441823823,1032800.0
2001-07-20,5.795222677535256,5.867662961004447,5.672074416707833,5.816954983646214,1999200.0
2001-07-23,5.8531735504051525,5.896637598256233,5.730024770039179,5.777835609548116,1475200.0
2001-07-24,5.766247987514589,5.766247987514589,5.715539996667327,5.744516228298184,1535600.0
2001-07-25,5.74451651665169,6.106718048529459,5.71119348936434,5.979222954559296,3780400.0
2001-07-26,6.077739263485417,6.0849831805462165,5.795222076710682,5.940102628628449,3138400.0
2001-07-27,5.932859095068881,6.024134003426227,5.86766273195649,6.019787210768415,1349200.0
2001-07-30,6.019785299205245,6.084981641614751,5.983565170386111,6.01254138397648,3295200.0
2001-07-31,6.0125450091356845,6.098024586794278,6.0125450091356845,6.054560516540473,2082000.0
2001-08-01,6.12120749460686,6.1429398132911786,6.070499487911216,6.115412135934267,2562800.0
2001-08-02,6.157425439086896,6.212480221291434,6.0922290591967325,6.118307611152798,3960000.0
2001-08-03,6.171911361039659,6.171911361039659,6.121203388360111,6.155974964394265,3387600.0
2001-08-07,6.102367744043288,6.150178584033098,6.060352810547363,6.102367744043288,1372400.0
2001-08-08,6.048763133604173,6.157423549177901,5.961835022215372,6.022684589652442,1776800.0
2001-08-09,5.998058125673991,6.011097404095375,5.961837969245225,6.009648288339818,1833600.0
2001-08-10,6.012542307412383,6.121202710558388,6.012542307412383,6.093675607391207,606800.0
2001-08-13,6.035725060973622,6.084984481262291,6.012544189818693,6.056008254149739,1210800.0
2001-08-14,6.0270292144340125,6.07049381115722,5.958935748073245,6.01254138397648,1692800.0
2001-08-15,6.01254138397648,6.056005428024381,5.903880997519074,6.01254138397648,5032400.0
2001-08-16,5.969081871784399,6.142938732647192,5.961837951055892,6.121206417785946,1159600.0
2001-08-17,6.141490840917825,6.142939956957775,6.027034991498477,6.035728029710674,1244000.0
2001-08-20,6.027033741549492,6.077742291590428,5.998058058869781,6.038624456761953,2514800.0
2001-08-21,6.061802689211921,6.061802689211921,5.957488508524133,5.998055441389094,1139200.0
2001-08-22,6.048765696450039,6.184953276041594,6.019789462818133,6.084985850320997,2458800.0
2001-08-23,6.070495695596375,6.10671583565918,6.015440927951777,6.063251225443431,1089200.0
2001-08-24,6.084985850320997,6.135693844670064,6.056009616689093,6.084985850320997,1131600.0
2001-08-27,6.048764925576843,6.166118408126107,6.048764925576843,6.140039856448493,2214000.0
2001-08-28,6.1429365744666224,6.1429365744666224,6.048763980054248,6.087881801455902,2449200.0
2001-08-29,6.034274985830653,6.166116261104957,6.034274985830653,6.12844700949777,3077200.0
2001-08-30,6.128448961745428,6.142937352623318,6.032827792653746,6.077740975361809,1895600.0
2001-08-31,6.092226379891089,6.279122402489179,6.070494631268876,6.216823728289816,3890400.0
2001-09-04,6.316792695125472,6.43269759444379,6.309548777086957,6.360257308707602,2880000.0
2001-09-05,6.273328593958507,6.410965246509059,6.273328593958507,6.410965246509059,3220400.0
2001-09-06,6.439938046820113,6.555842331088849,6.403717923443931,6.534110035993051,3287600.0
2001-09-07,6.555845618057656,6.592065759593887,6.490649252757343,6.563089535829803,2131200.0
2001-09-10,6.447186892997811,6.534115034529771,6.425454581276999,6.508036481535054,2502000.0
2001-09-11,6.508036481535054,6.508036481535054,6.508036481535054,6.508036481535054,0.0
2001-09-13,6.736946434943417,6.736946434943417,6.468917604300817,6.497893275859092,2922800.0
2001-09-14,6.555845173240844,6.910802646746987,6.4544286732854514,6.867338590387666,4318400.0
2001-09-17,6.903557519270546,6.947021568010606,6.700724554916443,6.810833515236287,3320400.0
2001-09-18,6.809389184148944,6.835467740132081,6.713767996436007,6.728255837459659,3092800.0
2001-09-19,6.626836562323303,6.628285124637835,6.30520156630441,6.418208217802752,4300800.0
2001-09-20,6.193644888887009,6.4109657621812906,6.16466866191266,6.308100681464132,4220000.0
2001-09-21,6.308095933236173,6.481952611541367,6.171907934770785,6.447181054810271,4226000.0
2001-09-24,6.302307624107337,6.302307624107337,6.012546354033436,6.171914831503776,5328800.0
2001-09-25,6.200889188411091,6.248700048757344,5.96908046372633,5.995159014337815,3792400.0
2001-09-26,5.998053590925038,6.151626584363715,5.9256133328350025,5.976321292427904,4888000.0
2001-09-27,5.8169522172930535,6.263183863858759,5.8169522172930535,6.2588376257736975,2982400.0
2001-09-28,6.47616214917592,6.47616214917592,6.287817502435125,6.374745630876856,4090000.0
2001-10-01,6.374745258896244,6.374745258896244,6.237108602998605,6.302304971863332,1710400.0
2001-10-02,6.1574233021477,6.519624672862271,6.012542753861872,6.461672232477768,5427600.0
2001-10-03,6.425453753709792,6.49789404654835,6.332730267304531,6.487752449764998,3345200.0
2001-10-04,6.497891278385076,6.628283971016186,6.477608093459201,6.555843709037867,3152800.0
2001-10-05,6.599309092691166,6.625387636500827,6.447184622251776,6.6210413967577,1706400.0
2001-10-09,6.707968913260235,6.7731652670071485,6.664504861654093,6.751432964866376,1762000.0
2001-10-10,6.75143460664714,7.018014888046007,6.705072866636515,6.932535326274752,4695600.0
2001-10-11,6.954269539398758,7.012222006630688,6.849955319451556,6.991938256226532,5096000.0
2001-10-12,6.896316536588313,6.971654517068687,6.844159983340958,6.954268999319568,2279600.0
2001-10-15,6.867336793794609,6.900659246708309,6.673196877015637,6.823872196130781,1660800.0
2001-10-16,6.8456086711665485,6.939781286654974,6.838364751361821,6.896316662475298,1474800.0
2001-10-17,6.910805653115697,6.910805653115697,6.793452152485982,6.809389109041638,4546400.0
2001-10-18,6.802143989749492,6.802143989749492,6.628287166646591,6.664507315098213,3576400.0
2001-10-19,6.577576008701498,6.628283971016186,6.486301123859722,6.555843709037867,3436800.0
2001-10-22,6.51962672129173,6.664507315098212,6.483406572840108,6.664507315098213,3092400.0
2001-10-23,6.664508783269906,6.874585801103777,6.664508783269906,6.806491730157612,2299200.0
2001-10-24,6.809384068312879,6.832564928140549,6.664503556221115,6.826769575014808,3078800.0
2001-10-25,6.816630601992159,6.925291027802902,6.792001170759301,6.890520001041748,1816800.0
2001-10-26,6.903559726505771,7.081762770188605,6.884725096715557,7.052786544205707,2291200.0
2001-10-29,7.052786250445905,7.125226536048123,6.997731478639075,7.062927846216175,2011200.0
2001-10-30,7.062925132170412,7.062925132170412,6.907903024765517,6.910800701397187,3250000.0
2001-10-31,6.881828573697217,7.012221336163839,6.868789297450555,7.012221336163839,1354400.0
2001-11-01,6.968754941906955,7.045542017027286,6.947023188804423,6.968754941906954,2842000.0
2001-11-02,6.96875677585166,7.009323720468146,6.8528524041095,6.983245167741704,2201200.0
2001-11-05,7.0049762466359615,7.0049762466359615,6.76302592865097,6.794899835039636,2122000.0
2001-11-06,6.751430557622033,6.751430557622033,6.621038449295335,6.729698815905185,3869600.0
2001-11-07,6.758674622417008,6.758674622417008,6.584817935641537,6.613794142216643,3432000.0
2001-11-08,6.615246377389228,6.80648867323947,6.615246377389228,6.736946070446243,4952400.0
2001-11-09,6.845606297500334,6.954266714920974,6.81663007565307,6.881826436640547,3168400.0
2001-11-12,6.816629153907577,6.816629153907577,6.710866428240459,6.793448290099379,1075200.0
2001-11-13,6.845606078690325,6.954266492637791,6.780409719786756,6.952817930295686,2025200.0
2001-11-14,6.92529216063053,6.92529216063053,6.744191421321805,6.744191421321805,2221600.0
2001-11-15,6.577577388437107,6.592065222801654,6.157423559759787,6.229863836933431,12936800.0
2001-11-16,6.229868521821204,6.341426698881897,6.019791449503686,6.266088687645746,7268000.0
2001-11-19,6.229865057201778,6.418209704209974,6.229865057201778,6.389233477129737,9126400.0
2001-11-20,6.483406281786992,6.83691471584189,6.458776847229845,6.66740469398224,5507200.0
2001-11-21,6.75867834356161,6.7659222610248975,6.577577643602033,6.625387941000114,1567600.0
2001-11-22,6.744192794191099,6.802145263637119,6.625390729234898,6.728255837459659,2258000.0
2001-11-23,6.621041818055552,6.65001804109621,6.519625313750995,6.65001804109621,1651600.0
2001-11-26,6.606554856505377,6.729703692846251,6.5630907888985535,6.664507315098213,1417200.0
2001-11-27,6.686238181728159,6.736946157542696,6.592065595014895,6.65001804109621,2124400.0
2001-11-28,6.59206184911652,6.693478295791809,6.587715611566565,6.613794142216643,1670400.0
2001-11-29,6.615243665001178,6.758675604416509,6.606550635963044,6.709416211884252,2342800.0
2001-11-30,6.722460078832936,6.886174759339066,6.707971687189276,6.832569091946599,2582000.0
2001-12-03,6.881825359047514,6.990485759453527,6.796345821954435,6.990485759453527,3394000.0
2001-12-04,6.9832444113227305,7.222297048520278,6.976000492500182,7.15710122644177,2680400.0
2001-12-05,7.265760995675292,7.388909262310251,7.077415807632843,7.102045792565152,2984400.0
2001-12-06,7.041198233967176,7.099150705696212,6.874585844928723,6.874585844928724,2777600.0
2001-12-07,6.881826184442773,6.923841676947793,6.773165771004203,6.848503723975998,2882400.0
2001-12-10,6.841265812591683,6.894871508863645,6.803596526699872,6.8456120560884575,1909200.0
2001-12-11,6.844159795619902,6.8673406695414725,6.758680219407434,6.758680219407434,2680800.0
2001-12-12,6.843591479865949,6.843591479865949,6.757955851303903,6.778276076100896,2322000.0
2001-12-13,6.807301375131756,6.807301375131756,6.699893821197088,6.730374141239685,1537600.0
2001-12-14,6.785530391326418,6.785530391326418,6.640385356217832,6.705700732753569,3377600.0
2001-12-17,6.756502057089075,6.807303157478878,6.712958652243841,6.763759198949209,2265200.0
2001-12-18,6.821819092893971,6.839236348312236,6.727474564816292,6.821819092893972,7549200.0
2001-12-19,6.86535676835519,6.966958355103944,6.80729911427312,6.930672113671111,2612400.0
2001-12-20,6.96696072731397,7.0540475149316775,6.916160193484357,7.003246981102064,4293200.0
2001-12-21,6.995989929023634,7.1106546253196194,6.995989929023634,7.0830767177360565,4504800.0
2001-12-24,7.112108173272588,7.254350270295902,7.112108173272588,7.171617627677082,680400.0
2001-12-27,7.279023801969921,7.492386629120167,7.279023801969921,7.408202795865797,2991600.0
2001-12-28,7.474968465638114,7.794287617625537,7.474968465638114,7.649142598875282,4625200.0
2001-12-31,7.663659658004441,7.692688783016877,7.562057997303166,7.605601961664075,2855200.0
2002-01-02,7.591081602112811,7.591081602112811,7.003244601242729,7.096137290783747,7789600.0
2002-01-03,7.112111014578243,7.228227002038499,7.090339024692388,7.155654440665252,2888000.0
2002-01-04,7.255799130920058,7.29353658905329,7.177420694392279,7.191934973593308,1954400.0
2002-01-07,7.142586931603933,7.286280757705101,7.120815508893329,7.257251640406604,4056400.0
2002-01-08,7.112109140702652,7.318214894929938,7.112109140702652,7.287734560068364,2024800.0
2002-01-09,7.287734814034706,7.328375815617638,7.257254478110938,7.305152623435067,1992800.0
2002-01-10,7.305146892657145,7.305146892657145,7.170162020963119,7.184676297059278,2479200.0
2002-01-11,7.104848712673435,7.146940900604892,6.980023909116318,7.010504229886973,3579600.0
2002-01-14,6.966960294952484,6.966960294952484,6.765208825000633,6.837781328073054,5374800.0
2002-01-15,6.879875829306258,7.016311981696367,6.858103849579846,6.966962640843018,2786000.0
2002-01-16,6.952446576032519,6.952446576032519,6.778272443887087,6.937931742037889,4319200.0
2002-01-17,6.9669621305821625,7.097592892004339,6.9669621305821625,7.039534652775727,3676800.0
2002-01-18,7.075822291267055,7.15710373127265,6.895842157570565,6.959706343890857,1936800.0
2002-01-21,6.988735362713632,7.01050679106754,6.937934255852173,6.9524490951059486,862000.0
2002-01-22,7.003248904597409,7.036632200809315,6.908904397362215,6.966962640843018,1270000.0
2002-01-23,6.952448753531616,6.99454040108834,6.8595554479248175,6.891487539029795,4725200.0
2002-01-24,6.89148525299262,7.017761261143584,6.86535910597045,7.003246981102064,2829600.0
2002-01-25,7.068565317500725,7.206453250546165,7.026473112543307,7.1991955537928325,2801600.0
2002-01-28,7.228223312311391,7.257252432779392,7.054049143187801,7.13387936289591,1615200.0
2002-01-29,7.177423778805717,7.177423778805717,6.921968147088179,7.029375741859427,2290800.0
2002-01-30,7.0293776153860685,7.0293776153860685,6.836334356234176,6.933581866380857,2228800.0
2002-01-31,6.959702853078038,7.068561602958243,6.914707703801227,7.054046770763675,3809200.0
2002-02-01,7.075819602486993,7.104848716721236,7.011955994119099,7.042436314907119,1641600.0
2002-02-04,7.083078055354984,7.083078055354984,6.9669621305821625,7.039534652775727,1633600.0
2002-02-05,7.054047624371378,7.054047624371378,6.966960835402566,7.010504229886973,1812800.0
2002-02-06,7.045337825667704,7.141133495263994,7.003245646411286,7.139681735325946,2217600.0
2002-02-07,7.083078927784101,7.133880031787455,6.9959921118990245,6.9959921118990245,1554800.0
2002-02-08,7.046792310365789,7.046792310365789,6.94809362865909,6.966962640843018,1128800.0
2002-02-11,6.952446592449348,7.0090530609513095,6.901645503874643,6.949543625643567,1862400.0
2002-02-12,6.982928685484461,7.054049452379778,6.94664242173007,6.966962640843018,1086400.0
2002-02-13,6.9814769248709965,7.0003459370549255,6.94809362865909,6.966962640843018,1634400.0
2002-02-14,6.990187638558004,6.995993575147209,6.937935316624325,6.943741253213532,2164800.0
2002-02-15,6.958253738215564,6.972768575927987,6.930676377088627,6.966962640843018,4246400.0
2002-02-18,6.980026884966599,7.025022058871405,6.917614456579255,7.025022058871405,1127200.0
2002-02-19,7.017763539028057,7.017763539028057,6.8943904575767885,6.9959921118990245,2956000.0
2002-02-20,6.99453700594998,6.99453700594998,6.858100912000516,6.895838366519573,3760000.0
2002-02-21,6.949542983725334,7.112105234043304,6.93793111757478,7.027920865504554,3032000.0
2002-02-22,7.103395870872578,7.207900444670719,7.054046550321703,7.144036846063088,2012400.0
2002-02-25,7.184678722476226,7.380624284342756,7.158552573736112,7.357401102538691,2809600.0
2002-02-26,7.387881095747304,7.575117734432785,7.35885198353983,7.562054661623634,2642000.0
2002-02-27,7.607050132558808,7.795738539301783,7.53302641932242,7.7202630658677345,6532800.0
2002-02-28,7.6955905586916895,7.794289236232947,7.60705199027811,7.756551213457772,4683200.0
2002-03-01,7.726068840786201,7.984426782240831,7.72171466765112,7.946689323140151,3418400.0
2002-03-04,7.946690490836847,8.025068940890991,7.895889951181952,7.9612047725427155,3939200.0
2002-03-05,8.055551448475505,8.216662566034536,8.055551448475505,8.119415080452313,4350400.0
2002-03-06,8.026524769762311,8.257305525363472,8.026524769762311,8.142640751329163,3269200.0
2002-03-07,8.199242041819634,8.215207528181761,8.045388128453805,8.215207528181761,3097600.0
2002-03-08,8.21520881577882,8.21520881577882,7.987331153563206,8.051195323758503,2944000.0
2002-03-11,8.077325138369197,8.087485251202596,7.946694325247444,8.057004359017771,2698000.0
2002-03-12,7.949593060352102,8.183276638446708,7.948141300043505,8.157150489735242,3143600.0
2002-03-13,8.169507240674578,8.213116598434217,8.07501983675947,8.095370833412431,2943200.0
2002-03-14,8.045947047491213,8.107000594255256,7.967450422399001,7.995069553957085,4155600.0
2002-03-15,8.03140721922012,8.223288759100292,8.025592492672757,8.179679419040768,13514000.0
2002-03-18,8.191310144971904,8.721892138542422,8.170959152038982,8.685550921298494,17498400.0
2002-03-19,8.546003173234874,8.577983076288984,8.322141079240499,8.384648034765203,5734400.0
2002-03-20,8.287250737713673,8.586702560255633,8.287250737713673,8.506751995139576,8482400.0
2002-03-21,8.518382518034748,8.620138054159339,8.413720172027022,8.531465380601096,4178400.0
2002-03-22,8.503846958050307,8.503846958050307,8.358482052784488,8.502393552987815,5586000.0
2002-03-25,8.487859079688553,8.487859079688553,8.314874994158327,8.416630566920977,2659600.0
2002-03-26,8.322139033715489,8.377377841083444,8.211661973502569,8.282890451205862,3720400.0
2002-03-27,8.221836611074586,8.492214782568293,8.221836611074586,8.371562238149698,1366400.0
2002-03-28,8.358482152530678,8.467505832781079,8.329409060225949,8.358482152530678,1536000.0
2002-04-01,8.285799579040244,8.460237575819397,8.285799579040244,8.343945762807666,3592400.0
2002-04-02,8.422440046645786,8.57507359793739,8.409357186664304,8.57507359793739,5319600.0
2002-04-03,8.5401849939668,8.561989943420128,8.471863336567736,8.525648730679844,4468000.0
2002-04-04,8.50384829010078,8.511116425597937,8.269810667239252,8.32214213005589,8788400.0
2002-04-05,8.290158360270423,8.351211894034282,8.23055878573971,8.249456374109831,5756800.0
2002-04-08,8.358478998225436,8.378829988801801,8.220382277784958,8.242187227415577,3214800.0
2002-04-09,8.204393424204202,8.211662111642436,7.881683775679058,7.929653896538026,4228400.0
2002-04-10,7.929655237611,8.06048387030317,7.9223871034665665,7.995069553957085,4849600.0
2002-04-11,7.920934711305954,7.948553846395729,7.718877007305564,7.849705656726945,7211600.0
2002-04-12,7.839527387027388,7.839527387027388,7.46448576086977,7.560426551708677,8752000.0
2002-04-15,7.62293455328674,7.704339090474769,7.602583557620493,7.660729734829519,6373200.0
2002-04-16,7.731958014654888,7.884591587150869,7.704338886200572,7.855518499317204,6160400.0
2002-04-17,7.920932518268058,8.152062698571603,7.920932518268058,7.95581977877255,3564400.0
2002-04-18,8.059027685808395,8.079379232126442,7.922384916239133,8.024140429737619,3396400.0
2002-04-19,7.995069208793421,8.0241422986391,7.922386761440753,8.012512840891603,1953200.0
2002-04-22,8.002335364383173,8.12589582705142,8.002335364383173,8.075017793768167,1455200.0
2002-04-23,8.091008016956534,8.140432091119246,8.025593719605455,8.075017793768167,2630400.0
2002-04-24,8.104095242091544,8.111363378040792,8.038680909501855,8.085197645004916,943600.0
2002-04-25,8.124442759418596,8.2857978590823,8.075018679832624,8.143340348398729,3086000.0
2002-04-26,8.096821642347672,8.138977578738697,8.005241638520966,8.05466570595665,1832400.0
2002-04-29,8.000883286833723,8.0750191331127,7.999429327472025,8.05902890727215,1178400.0
2002-04-30,7.995065737893684,8.051757933493278,7.912207828244612,7.92238332209465,2206000.0
2002-05-01,7.886047960997986,7.896223462392254,7.824994952632382,7.864242998282707,2811200.0
2002-05-02,7.861331977828857,7.890404506516932,7.779927455742601,7.874414283024726,1768400.0
2002-05-03,7.880226840726378,8.146244730252338,7.851153765520726,8.118625059271713,4720400.0
2002-05-06,7.981988559206344,8.050310256108371,7.816272622018904,7.835170218836678,3193600.0
2002-05-07,7.8569715821061985,7.957273703294676,7.8351671830170115,7.957273703294676,1659200.0
2002-05-08,8.02705484438557,8.067756863728054,7.960186528221373,8.00234250798233,3419200.0
2002-05-09,7.993617759441068,8.009607435971084,7.918027929158795,7.94564706628141,1770000.0
2002-05-10,7.971812864030802,8.082289967958276,7.945647132004231,8.043041924441626,1731600.0
2002-05-13,8.213118469592331,8.213118469592331,7.995071076594305,8.088104542216419,1336200.0
2002-05-14,8.19858084349477,8.256726472636833,8.088103205435573,8.256726472636833,1756600.0
2002-05-15,8.285799592187638,8.285799592187638,7.846797512164047,7.8816853333844765,3605600.0
2002-05-16,7.922385350410859,8.015418777728707,7.878776000670989,7.936921615483159,1587600.0
2002-05-17,7.963085297494805,7.977622113368307,7.733409151921728,7.92238332209465,2325400.0
2002-05-21,7.864241661001263,7.907851579016139,7.675267382854993,7.72759884085433,1611600.0
2002-05-22,7.692707867575863,7.942735595855484,7.605489176304,7.902033613865002,2097600.0
2002-05-23,7.980533849865917,8.125898761123779,7.9107582044817875,8.082288844127916,1413600.0
2002-05-24,8.082289691632138,8.082289691632138,7.878779127245008,7.986348862322574,821400.0
2002-05-27,7.980535350127507,8.076476187412698,7.893316054262548,8.027052086112858,719800.0
2002-05-28,7.997977941230122,8.079382495817109,7.835169386579307,7.849705656726945,2057800.0
2002-05-29,7.835169458282714,7.835169458282714,7.678175077540327,7.704340807664057,2164600.0
2002-05-30,7.704339414686036,7.76248559434195,7.617120699725232,7.715968872426445,1415200.0
2002-05-31,7.777021960955096,7.803187686680904,7.70433951272187,7.803187686680904,3189600.0
2002-06-03,7.817726027378785,7.887501129640696,7.689805283826893,7.835170218836678,2170200.0
2002-06-04,7.782836263350042,7.835167711933557,7.660729734829519,7.660729734829519,2830400.0
2002-06-05,7.631658293462527,7.631658293462527,7.451405548826746,7.457220278707323,2983800.0
2002-06-06,7.50373547547581,7.515364932860733,7.195562063575011,7.213005695129345,5428400.0
2002-06-07,7.224636323431939,7.442683694031355,7.218821593797068,7.401981141110396,3583400.0
2002-06-10,7.602585235034555,7.602585235034555,7.370001583927899,7.384537854175879,1532800.0
2002-06-11,7.413607450542254,7.509548230662473,7.169394454868441,7.288593589123171,2055800.0
2002-06-12,7.370003692007383,7.407798338176621,7.300228576717257,7.340930588672332,1787400.0
2002-06-13,7.42334253318866,7.62720073183332,7.370921821796095,7.5543943116700705,2906600.0
2002-06-14,7.644672558909972,7.650497204648317,7.516533130010315,7.57186615358702,1464200.0
2002-06-17,7.673796951468153,7.892216216374445,7.63302497763345,7.796111762034434,3032600.0
2002-06-18,7.863093875137194,7.921339237140601,7.764077093012767,7.836883517782555,3269200.0
2002-06-19,7.796111492252984,7.88930361984643,7.667972039077546,7.670884362498454,3128200.0
2002-06-20,7.746602431660981,7.889302934067799,7.673796018873695,7.673796018873696,1413000.0
2002-06-21,7.673795232132911,7.801934661032567,7.57186615358702,7.57186615358702,1910000.0
2002-06-24,7.60099209892503,7.775727658014955,7.542746727405378,7.717482286495303,1062200.0
2002-06-25,7.863093851586574,7.903865271585481,7.764077069758708,7.860181527948232,2607000.0
2002-06-26,7.825235762133854,7.921340232689566,7.729131291578142,7.729131291578141,3130200.0
2002-06-27,7.790289997317539,7.848535378363636,7.673799790694465,7.848535378363636,2918200.0
2002-06-28,7.848535606974797,7.906780434248322,7.688361082167047,7.746606464909707,4065400.0
2002-07-02,7.863093483470909,7.863093483470909,7.54274511934683,7.6446742200411615,3776800.0
2002-07-03,7.644672558909972,7.644672558909972,7.528182421487007,7.57186615358702,1683200.0
2002-07-04,7.534010040348114,7.600991826365533,7.45537895825688,7.45537895825688,649000.0
2002-07-05,7.493239690762881,7.673799930930154,7.429170214816627,7.589344182416828,3303600.0
2002-07-08,7.577692755897979,7.708743986035659,7.516535070791913,7.609727204792646,667400.0
2002-07-09,7.571870894662796,7.6155546541151,7.368012609926527,7.368012609926526,2784600.0
2002-07-10,7.539832795844831,7.729129935192407,7.432079603615412,7.6446742200411615,4364200.0
2002-07-11,7.717484543358152,7.717484543358152,7.464117825264101,7.4699424752132035,2989400.0
2002-07-12,7.5951689320353,7.6009935814171055,7.426257988246881,7.443731380923162,1594400.0
2002-07-15,7.458288243199396,7.499059651906353,7.225307415878317,7.298113820265757,1412200.0
2002-07-16,7.266084151968634,7.356363997168019,7.105909623842274,7.137944640561376,6047800.0
2002-07-17,7.263170023430038,7.493238066408125,7.181626617245811,7.440817344966051,4518200.0
2002-07-18,7.440814642468728,7.635935837263593,7.440814642468728,7.499059990798374,2935400.0
2002-07-19,7.513624114071885,7.568957162002026,7.362187146505293,7.411695546133515,2047600.0
2002-07-22,7.513623270402705,7.528184889522442,6.989417202409576,7.105907378022607,4228400.0
2002-07-23,6.989420430996662,7.129208706303981,6.686545279028243,6.698194579705135,6876200.0
2002-07-24,6.508893614268369,7.301027209764227,6.494331997982186,7.280641502432434,6416400.0
2002-07-25,7.408785679467342,7.408785679467342,7.047665697000984,7.222400760265608,4381000.0
2002-07-26,7.280643810072378,7.280643810072378,6.989418057669483,7.266082744639849,2546000.0
2002-07-29,7.251521059277658,7.382572868881624,7.193276242596256,7.236959993974565,6686000.0
2002-07-30,7.251521210921139,7.426256775557476,7.193276393021724,7.341801039720112,3468200.0
2002-07-31,7.426251420530787,7.816493696478524,7.370918411277964,7.688354300749908,4197200.0
2002-08-01,7.717481314921423,7.732042378233692,7.542745777829411,7.641762563665919,2111200.0
2002-08-02,7.6417609768308,7.842706830533039,7.499060475220726,7.842706830533039,1651400.0
2002-08-06,7.717482887685291,7.892218460387075,7.682535550957305,7.775728263742243,2330200.0
2002-08-07,7.775729717023182,7.775729717023182,7.344715075677223,7.344715075677223,2833200.0
2002-08-08,7.411698375280477,8.002886516863787,7.411698375280477,7.97958847023197,4031200.0
2002-08-09,7.950464239983201,8.183445216844783,7.8339740292869795,8.139761457267342,2143000.0
2002-08-12,8.029091216869135,8.125195660769188,7.9358990961743965,8.008705509900768,2020600.0
2002-08-13,8.104813062104347,8.104813062104347,7.871832671016426,7.906779451945081,1780600.0
2002-08-14,7.935902139698338,7.991235190882619,7.746605502505768,7.906779451945081,4487600.0
2002-08-15,7.906780406033294,7.906780406033294,7.673799986832303,7.694185704078747,2372800.0
2002-08-16,7.80485024639871,7.889305984512294,7.708745766578909,7.81649954357399,2915200.0
2002-08-19,7.921342652010351,7.96211408970783,7.860184939994952,7.94172837085909,2151000.0
2002-08-20,7.944640308451799,8.125199999854594,7.909692966793981,8.084428564144767,2639000.0
2002-08-21,7.92425093424045,8.302844672928837,7.860181480986539,8.302844672928837,3186000.0
2002-08-22,8.25625287743124,8.25625287743124,8.069867957544412,8.098990653351969,1600800.0
2002-08-23,8.081515091526073,8.081515091526073,7.997059351872357,8.011620973607,2775800.0
2002-08-26,8.011622015891865,8.154322594641798,8.011622015891865,8.154322594641798,1874600.0
2002-08-27,8.096074915134587,8.256249396816237,8.052391167573768,8.183442965725211,1766000.0
2002-08-28,8.098987362707263,8.235863810748668,8.052391290534993,8.151408082768311,2216400.0
2002-08-29,8.081516142903926,8.192181705139069,8.066955074744008,8.154322594641798,1927400.0
2002-08-30,8.066955669095714,8.198006958597908,8.066955669095714,8.198006958597908,1385200.0
2002-09-03,8.096076903578934,8.198006043234567,7.982499020931608,8.023270454606212,2621600.0
2002-09-04,7.965025778211872,8.110638678890448,7.944640060991934,8.0582179457711,5876600.0
2002-09-05,8.058217821865913,8.066954795741173,7.848535448081781,7.863096515738091,3550600.0
2002-09-06,8.023266901214358,8.023266901214358,7.906776745543678,7.950460484486575,2228400.0
2002-09-09,8.008703919464926,8.011616242091891,7.790284721661338,7.804845779327413,1726800.0
2002-09-10,7.807763389443719,7.962113260387492,7.784465348119105,7.848535378363636,2603800.0
2002-09-11,7.863096161650187,7.871833135132008,7.790289715708983,7.8456227701556465,2680800.0
2002-09-12,7.858163767736197,7.858163767736197,7.691899815965824,7.712318117922607,2864400.0
2002-09-13,7.732737368547674,7.916502665060427,7.70065114361804,7.890250400364738,4423600.0
2002-09-16,7.90483510546929,8.138187945485814,7.808576989417841,8.05359774961372,2963200.0
2002-09-17,7.904834600306982,7.904834600306982,7.729819703300473,7.7560719656693,2770800.0
2002-09-18,7.744401901886095,7.875663177385262,7.729817562989239,7.729817562989239,1986200.0
2002-09-19,7.729816684374396,7.729816684374396,7.583971086556011,7.58397108655601,1029200.0
2002-09-20,7.569388566790621,7.723984581529555,7.569388566790621,7.639394403789619,4088400.0
2002-09-23,7.583971806399679,7.7152330794378,7.406039982138416,7.467295428341824,3363800.0
2002-09-24,7.511051029481868,7.624810459272788,7.318534814594,7.534386311396851,4465400.0
2002-09-25,7.569393609246256,7.691904044695747,7.449800155159528,7.680236119244697,1323000.0
2002-09-26,7.674398149414656,7.694816451935488,7.528552495572111,7.668564746092287,1611400.0
2002-09-27,7.5256334802920595,7.802740370187251,7.516883099496693,7.729817562989239,2435200.0
2002-09-30,7.700648228392234,7.96608719862209,7.6423103172088975,7.966087198622089,2883800.0
2002-10-01,7.934005727842853,7.934005727842853,7.616062080364538,7.846497980367165,3658200.0
2002-10-02,7.598558481277495,7.88733337074815,7.598558481277495,7.700650552101188,1622200.0
2002-10-03,7.767736900316931,7.855244599641147,7.686063715242545,7.686063715242546,1546000.0
2002-10-04,7.729817373436107,7.773570945410602,7.493547639688357,7.540218190642064,2273600.0
2002-10-07,7.54022152872074,7.583975120065079,7.321453015641939,7.36520660698628,1811000.0
2002-10-08,7.292283473191467,7.350621963519829,6.971422889099627,7.058930624592171,3872400.0
2002-10-09,6.854747449115874,6.980174831882799,6.784741584483506,6.848913487973887,2239600.0
2002-10-10,6.8401621203964265,7.102684214159903,6.580556450427998,7.058930624592171,4928400.0
2002-10-11,7.21644416769545,7.373957768886214,7.13185396274113,7.32145323515596,2509400.0
2002-10-15,7.613143181989971,7.706484310698133,7.420626964940131,7.636478464167012,2863800.0
2002-10-16,7.452710673094048,7.729817562989239,7.3652035269991805,7.729817562989239,2841800.0
2002-10-17,7.86108056686525,7.904834149532568,7.601474937839456,7.6131428566078,3429600.0
2002-10-18,7.569387703278812,7.5839720423559775,7.359369659883632,7.441043405243632,3457200.0
2002-10-21,7.321451273450278,7.4847982352328835,7.201857892600534,7.394374093790705,1709200.0
2002-10-22,7.163941405205295,7.263116536470186,7.021012670466421,7.02976361370412,2584400.0
2002-10-23,6.95392219451253,6.971423520653686,6.615560255212183,6.668064789992776,11441800.0
2002-10-24,6.70890123566966,6.857663895049536,6.60680914907283,6.621394050790728,8157000.0
2002-10-25,6.606806638990109,6.854744310425828,6.600972680519409,6.752652262616191,7068600.0
2002-10-28,6.9130867459312375,7.000593947735037,6.869332588672118,6.942255442294358,6820600.0
2002-10-29,6.880997905273335,6.939336388611093,6.73806923308854,6.73806923308854,3555200.0
2002-10-30,6.825578971770879,6.848914262621008,6.752656118319573,6.784742351872457,5685600.0
2002-10-31,6.840163522209826,6.840163522209826,6.606810069430329,6.606810069430328,3063200.0
2002-11-01,6.635980411732995,6.770158210149508,6.61264511825372,6.635980411732995,5884600.0
2002-11-04,6.679729741427079,6.770153876229521,6.638893143069252,6.705981999330517,4325600.0
2002-11-05,6.694315350511842,6.767238173256603,6.63597686977324,6.679730452148699,3103000.0
2002-11-06,6.705984312876696,6.78182413338928,6.679732045916297,6.726402619099869,2262400.0
2002-11-07,6.75265327489346,6.796406857268919,6.656395171124655,6.679730452148699,2168600.0
2002-11-08,6.729317473647598,6.980172142531046,6.729317473647598,6.910166304870839,4108400.0
2002-11-11,6.92766758645053,6.95683682440171,6.708899136352092,6.787655911913195,2565800.0
2002-11-12,6.825577469766875,6.9305865336632735,6.72640236638852,6.805159164310819,3230000.0
2002-11-13,6.79057273176536,6.866412526113414,6.679729741427079,6.705981999330517,4284200.0
2002-11-14,6.767239398381733,6.828494313525425,6.694316562435193,6.72348525172814,1290000.0
2002-11-15,6.767235661068827,7.000588384682189,6.72348153857914,6.898496359467551,2883200.0
2002-11-18,7.029760872131564,7.149354267952987,6.9335027594861,7.044345215482649,2255800.0
2002-11-19,7.073514105222422,7.088098447845026,6.918917514180585,7.00350825919131,1781200.0
2002-11-20,7.006427670529083,7.248531514041357,7.006427670529083,7.245614533233112,2634800.0
2002-11-21,7.248529010918093,7.379789763817811,7.219359769265819,7.233944111913451,2457000.0
2002-11-22,7.263114312189729,7.263114312189729,6.916001459063611,6.933503340179172,1720400.0
2002-11-25,6.968500477266221,6.968500477266221,6.828488877240364,6.872242432703864,1368000.0
2002-11-26,6.828490823129017,6.848909117740063,6.638891657853414,6.67389428965612,2007800.0
2002-11-27,6.749741226025285,6.883919607200941,6.711821575294112,6.881002625397405,2851400.0
2002-11-28,6.88099642057532,7.070595615978101,6.813907568662426,6.971420549516915,776800.0
2002-11-29,6.9276684694007375,6.986006952738495,6.73806923308854,6.73806923308854,1044800.0
2002-12-02,6.8547465442304,6.933503340179171,6.740987098764672,6.933503340179172,2624600.0
2002-12-03,6.8955863853612005,6.9889275696218,6.825580497165752,6.869334107743239,3744200.0
2002-12-04,6.869328387596217,7.026841922141151,6.8284917925765125,6.95683609224014,1842200.0
2002-12-05,7.015172721274232,7.058926843763919,6.799321312842677,6.898496359467551,3625800.0
2002-12-06,6.857662658812234,7.05309585574423,6.831410396809651,7.038510956655567,2477400.0
2002-12-09,7.044343082318133,7.166853420982661,6.927666701770219,6.92766670177022,1746800.0
2002-12-10,6.9276666807765706,7.108515487345443,6.9276666807765706,7.1055985082959765,1801800.0
2002-12-11,7.156150828880614,7.16199510383942,7.030501703969982,7.088943338876561,1712200.0
2002-12-12,7.086022520780071,7.311022132521281,7.086022520780071,7.261346900803623,1887600.0
2002-12-13,7.305176887728578,7.334397706747645,7.246735249690443,7.264268075506343,2475800.0
2002-12-16,7.261348722743539,7.378231486305931,7.2262836150043315,7.378231486305931,2264800.0
2002-12-17,7.363620483026196,7.363620483026196,7.214594768024422,7.217516906437113,2639200.0
2002-12-18,7.202907176522296,7.287647529787035,7.080180133500218,7.214595731734393,1858800.0
2002-12-19,7.214593929928543,7.237970477173581,6.980827900137298,7.126931459754007,3532800.0
2002-12-20,7.232126658888031,7.2379709354045,7.086023090021606,7.173685008405107,3162000.0
2002-12-23,7.22920487083799,7.346087620125167,7.188296047922708,7.325633208667525,1198400.0
2002-12-24,7.334397269308737,7.378228216552785,7.284722047141288,7.296410039647359,297800.0
2002-12-27,7.436672231345989,7.436672231345989,7.199984037258498,7.267192105707305,581200.0
2002-12-30,7.305175443616711,7.35485065892693,7.243812237413845,7.334396256859309,884600.0
2002-12-31,7.316867383104962,7.316867383104962,7.118166429769262,7.217516906437113,940400.0
2003-01-02,7.275957416718046,7.422060981541062,7.264269421349456,7.407450847995108,1131800.0
2003-01-03,7.451282724613331,7.536023070181604,7.407451761230853,7.436672589266151,1702200.0
2003-01-06,7.506798912037791,7.6499802928186975,7.465889547999895,7.538941307011013,3130800.0
2003-01-07,7.538943806316321,7.553554497366685,7.290568189209767,7.305178322919255,3019800.0
2003-01-08,7.2029049328409815,7.275956708138234,6.995438158520374,7.012970428536287,3192200.0
2003-01-09,7.048035073316867,7.106476155397365,6.998359847011015,7.0275801093808745,3485800.0
2003-01-10,7.042191693890959,7.15907443026383,6.974984190144164,7.042191693890958,1940000.0
2003-01-13,7.01297232005631,7.100634251120628,6.989595767949761,7.015894458737249,975000.0
2003-01-14,7.04803594973466,7.21751605632215,6.983750026909194,7.1298535862894745,2384400.0
2003-01-15,7.217516405980574,7.316866875759546,7.103555245151239,7.305178322919255,2367200.0
2003-01-16,7.378232491013806,7.436674159423606,7.281804128276376,7.290570545740163,2897200.0
2003-01-17,7.246737147130377,7.33439962714057,7.1532309476589,7.284724389003733,6696200.0
2003-01-20,7.319785571567681,7.404525874237151,7.3168639918500125,7.334396256859309,1027600.0
2003-01-21,7.521413840295557,7.59738778502675,7.334401396244032,7.451284173776234,5822000.0
2003-01-22,7.465889949332503,7.626604162200647,7.465889949332503,7.579851078507551,4715400.0
2003-01-23,7.5973823918410845,7.723031497496037,7.553551451048594,7.6704341456087874,4964600.0
2003-01-24,7.6704341478696385,7.699654960853463,7.51264209216138,7.556473590307442,3871600.0
2003-01-27,7.480500234206533,7.655824567301352,7.465889547999895,7.538941307011013,3147600.0
2003-01-28,7.524334517673051,7.611996444457138,7.506802243784421,7.515568102058266,5528600.0
2003-01-29,7.559399094286559,7.652905291609816,7.44251579029159,7.568164951947553,1633800.0
2003-01-30,7.565241879575304,7.649982208775151,7.424982600907452,7.480502107716289,4232200.0
2003-01-31,7.454202442863506,7.6412147898233185,7.454202442863506,7.553552891521095,2887000.0
2003-02-03,7.553550009681006,7.822380434541585,7.553550009681006,7.72887429673626,2139600.0
2003-02-04,7.682121749285185,7.696731875306279,7.553550522405359,7.574004921771122,3369400.0
2003-02-05,7.59738683532923,7.59738683532923,7.45128324234213,7.465893378704449,1594200.0
2003-02-06,7.436668824538074,7.509720578974241,7.322707708626007,7.334396256859309,3262600.0
2003-02-07,7.422060539157046,7.422060539157046,7.343164485093324,7.398683992472332,2985800.0
2003-02-10,7.448358628642687,7.594462173082145,7.422059946056321,7.576929903804832,1417200.0
2003-02-11,7.547711438172083,7.632451787907711,7.547711438172083,7.600308819754064,2972400.0
2003-02-12,7.655826878802916,7.679203426450859,7.538943583222342,7.626606054907772,2015200.0
2003-02-13,7.6558240360611185,7.6558240360611185,7.53309706714488,7.597382409971232,1662800.0
2003-02-14,7.553555715534739,7.670438476083051,7.553555715534739,7.600308819754064,1779600.0
2003-02-17,7.600305510086192,7.626604189425025,7.524331609478532,7.594461235268513,568400.0
2003-02-18,7.518487732670418,7.743487308995465,7.518487732670418,7.743487308995465,1622600.0
2003-02-19,7.702581445601009,7.711347304305582,7.626607511895909,7.658749922714284,883400.0
2003-02-20,7.737644922834657,7.81361884601145,7.655827280444947,7.787320158860218,1915200.0
2003-02-21,7.772713870764995,7.807778432756035,7.690895630550632,7.723038610160055,2177600.0
2003-02-24,7.784398342745956,8.029852394755146,7.77271034649552,7.965567022025467,2605400.0
2003-02-25,7.98894620555696,8.035699320653475,7.728881933164962,7.761024351455632,2980600.0
2003-02-26,7.761022339040508,7.915892340978464,7.761022339040508,7.866217099401455,1033600.0
2003-02-27,8.024005334097557,8.032771746249635,7.831148725477608,7.831148725477607,1840800.0
2003-02-28,7.817397878708029,7.957883181679965,7.79983742517532,7.902274427550173,1931600.0
2003-03-03,7.9315344029892385,7.990069376470704,7.697392834354764,7.741294762261116,1497600.0
2003-03-04,7.829102657171054,7.829102657171054,7.64471655984121,7.688617958421023,1734000.0
2003-03-05,7.671054400870675,7.712029509721145,7.568618024335461,7.568618024335462,2934200.0
2003-03-06,7.501300953577075,7.592031100796031,7.46325324149929,7.5861774348652,2107800.0
2003-03-07,7.565690794310316,7.703248605757284,7.5159357462148,7.682761331524369,1465800.0
2003-03-10,7.679836391386765,7.688616893180837,7.472036206388821,7.615447719606379,1245600.0
2003-03-11,7.717886676859003,7.814469988708813,7.577401402883848,7.73252029207636,1145400.0
2003-03-12,7.641787554503948,7.726663493213807,7.480815061127495,7.606666110676014,1751200.0
2003-03-13,7.609597196452732,7.609597196452732,7.448625171360922,7.536427992640687,1212000.0
2003-03-14,7.448623499632906,7.4925249004198,7.293504621400175,7.296431455884182,4651400.0
2003-03-17,7.293501318951949,7.433985961154152,7.287647652634439,7.363743640053051,181600.0
2003-03-18,7.258382807706291,7.31691837802512,7.141312225305202,7.208627740406257,605200.0
2003-03-19,7.273016370290536,7.299357318904303,7.243748587582293,7.273016370290535,2830600.0
2003-03-20,7.2730176690143375,7.460330618616642,7.2730176690143375,7.378380924047321,1970400.0
2003-03-21,7.378381302956283,7.425210100998326,7.170581058599443,7.214482463637416,5577400.0
2003-03-24,7.26130783532296,7.390085723040561,7.155944616496225,7.170578226316583,2083400.0
2003-03-25,7.226186965663198,7.273015187083551,7.126676855585839,7.237893741900069,1446600.0
2003-03-26,7.214481408598079,7.226188745955682,7.106191329223102,7.141312224822771,1306600.0
2003-03-27,7.188143256137507,7.322774896979436,7.056439009011187,7.302287606864462,2568800.0
2003-03-28,7.273019353300009,7.466186016870073,7.273019353300009,7.463259181575163,2852000.0
2003-03-31,7.4661809624547555,7.574471003873063,7.454473629200681,7.4954487373535645,388200.0
2003-04-01,7.536426106807075,7.536426106807075,7.378380398167075,7.492524707152603,1512200.0
2003-04-02,7.390088128848752,7.47203782193582,7.357893506879438,7.37545451426449,2430200.0
2003-04-03,7.316921958794867,7.521795996935861,7.316921958794867,7.404724799005669,2309400.0
2003-04-04,7.404723040921981,7.404723040921981,7.275945646952992,7.299359769332509,2070800.0
2003-04-07,7.258382458035468,7.29935757857931,7.05936275665963,7.05936275665963,4738400.0
2003-04-08,7.097409243717779,7.097409243717779,7.000825964998707,7.021313242569958,4688600.0
2003-04-09,7.044730775536101,7.044730775536101,6.974488407644367,6.980342077861191,4336800.0
2003-04-10,6.980341162803225,7.1032654300587055,6.933512923680817,6.959853877966752,3334400.0
2003-04-11,6.959852334133335,7.047655123452286,6.936438219765845,6.9979000606418085,3028600.0
2003-04-14,6.997895129882659,7.044723325622207,6.95106693414311,7.03594338781862,613600.0
2003-04-15,7.056434967029114,7.076922245408812,6.951071183091841,6.96570479386692,2281200.0
2003-04-16,6.965705154428491,7.106190393028862,6.965705154428491,7.097409891167434,3610400.0
2003-04-17,7.044728788134923,7.144238920801074,7.044728788134923,7.088630185902565,1369200.0
2003-04-21,7.100334742418176,7.182284395531664,7.100334742418176,7.114968349864425,772600.0
2003-04-22,7.185210988137354,7.199845154467018,7.132529664059658,7.132529664059658,1935000.0
2003-04-23,7.185213318388928,7.273016670133505,7.144238755850052,7.173506539764911,3036200.0
2003-04-24,7.199846235654761,7.255454959585415,7.068141510091752,7.068141510091752,2396400.0
2003-04-25,7.082777263656261,7.112044490787504,6.983267128347626,7.009608079355004,2290600.0
2003-04-28,7.009607181098639,7.024240792789015,6.886682944895371,6.918877002261499,1749200.0
2003-04-29,6.907167185885672,6.9364349546271535,6.822290712358999,6.913020851281218,2029200.0
2003-04-30,6.892538564974631,6.980341941805436,6.863271330934403,6.904245905180089,1738000.0
2003-05-01,6.962779168208836,7.024241009084798,6.933511385690345,6.9979000606418085,899600.0
2003-05-02,6.971559182683302,7.062288806995058,6.971559182683302,7.024241080101911,1962000.0
2003-05-05,7.033022586679909,7.085703933384491,7.003754799686293,7.027168917633864,2254200.0
2003-05-06,7.076920821573054,7.091554429403937,6.980337558474709,6.989117499878695,2751200.0
2003-05-07,6.994970348471549,7.068139495543922,6.936435365755425,7.018384453205256,1524800.0
2003-05-08,7.012533743681542,7.03594841652228,6.936438289895247,7.024241080101911,1653800.0
2003-05-09,7.024244844017435,7.068146262645179,6.989123374173145,7.044732135494593,2127000.0
2003-05-12,7.050581066095501,7.155944846545909,7.050581066095501,7.068141510091752,1329800.0
2003-05-13,7.100338447012075,7.112045227429808,7.024242420468603,7.041802870213518,1244000.0
2003-05-14,7.059361766086665,7.123750434711163,7.041800763359239,7.123750434711163,1121600.0
2003-05-15,7.129602966967376,7.144236575340173,7.024239200326833,7.091554692019901,1212400.0
2003-05-16,7.114969282367094,7.114969282367094,6.994971899224442,7.047653786113687,1527800.0
2003-05-20,6.951071481785742,7.155945390859287,6.9422909800015065,7.1383843872908175,2548600.0
2003-05-21,7.155946012511731,7.273016588622576,7.100337279520377,7.258382417710883,1800600.0
2003-05-22,7.217405895601966,7.457400651013014,7.214479062214467,7.457400651013014,3137600.0
2003-05-23,7.390088128848752,7.457403649114944,7.366674010571964,7.37545451426449,2730800.0
2003-05-26,7.390089305583075,7.43399071456296,7.357894678487365,7.360821513517584,316800.0
2003-05-27,7.41057725111444,7.57154984266146,7.390089962318962,7.553988830919547,2811600.0
2003-05-28,7.539353507822967,7.589108580033717,7.448623867286881,7.47496482070649,2075000.0
2003-05-29,7.474963983623786,7.474963983623786,7.375453850345916,7.3871606293121905,1011200.0
2003-05-30,7.425205780035883,7.492521265803536,7.363743402160304,7.398864840694396,992800.0
2003-06-02,7.419400757406999,7.615882940150954,7.419400757406999,7.5865576920479105,2283600.0
2003-06-03,7.583622667643771,7.607083194345544,7.448724219601271,7.448724219601271,1444400.0
2003-06-04,7.419393516893328,7.56015714339705,7.419393516893328,7.51910082930139,1561600.0
2003-06-05,7.457518441571565,7.645202562437516,7.419394754931419,7.639337293824756,1665600.0
2003-06-06,7.65693312267258,7.733179936839199,7.513237397284921,7.530832643833278,1309200.0
2003-06-09,7.530832975642676,7.5630913951883105,7.460451427005424,7.498574556097042,1118400.0
2003-06-10,7.501507625016517,7.601214964529884,7.483912376673822,7.601214964529884,1506200.0
2003-06-11,7.601217238829103,7.756643563831534,7.595351967845684,7.7126545907989215,2498600.0
2003-06-12,7.724384266186153,7.800631102387568,7.671597951943405,7.797698467224865,1872600.0
2003-06-13,7.756642363949656,7.756642363949656,7.54256448091499,7.583620812104853,1712200.0
2003-06-16,7.645204399473257,7.654002304506411,7.489778659288059,7.595350722971247,1674600.0
2003-06-17,7.554296212198952,7.583622007860561,7.489779909217834,7.510307798378053,2125200.0
2003-06-18,7.536699157879755,7.55136177253587,7.451654426714178,7.55136177253587,1410200.0
2003-06-19,7.501509627301543,7.580689104992351,7.478049103468303,7.536700692722905,1465600.0
2003-06-20,7.536699022353849,7.545496367252165,7.337284334296366,7.363677487677085,5118200.0
2003-06-23,7.387139899109559,7.434060948399392,7.340218849819726,7.413533059252969,1480600.0
2003-06-24,7.390069325968092,7.445787698218425,7.390069325968092,7.404731937751277,1335200.0
2003-06-25,7.404731219657688,7.530831682398181,7.404731219657688,7.480978024090144,1841400.0
2003-06-26,7.448719656535386,7.486843338660723,7.26690082581415,7.325551826967596,1972000.0
2003-06-27,7.384204161813501,7.384204161813501,7.287429468386373,7.296226811843424,1644200.0
2003-06-30,7.296229262730117,7.478048732935942,7.296229262730117,7.431127687594372,6218400.0
2003-07-02,7.334347749861272,7.457515546195426,7.331415116693484,7.331415116693484,1326000.0
2003-07-03,7.404728802800117,7.495638187921551,7.3842009312574595,7.434054573293577,732600.0
2003-07-04,7.460452188754019,7.463384823497861,7.337284326227081,7.463384823497861,269400.0
2003-07-07,7.442858948090058,7.489780560836681,7.404735801953332,7.448724219601271,1249600.0
2003-07-08,7.419395881426115,7.478047457773256,7.316756461832948,7.319688537241707,2052600.0
2003-07-09,7.287430699954372,7.413531198015709,7.272767526143236,7.360744890981393,1313600.0
2003-07-10,7.337282362803926,7.395933363957371,7.284496070225911,7.325551826967596,902800.0
2003-07-11,7.381271270794844,7.390069173288662,7.272766044075529,7.322619706188278,3017800.0
2003-07-14,7.351946986694711,7.390070679260778,7.325553833177552,7.360744890981393,1393800.0
2003-07-15,7.404731023085779,7.416461558537548,7.36074263382708,7.401798389222836,1632200.0
2003-07-16,7.419392715854569,7.434055883356584,7.378336965534223,7.398864840694396,1273600.0
2003-07-17,7.366609180560148,7.463383877468611,7.366609180560148,7.419394921229735,2175000.0
2003-07-18,7.436989810395539,7.469247665825383,7.413529297654403,7.460450323136674,1047000.0
2003-07-21,7.478046322373429,7.680393614771282,7.478046322373429,7.639337293824756,1670200.0
2003-07-22,7.671595932867721,7.712651695654247,7.574821235340325,7.665730664085983,1895600.0
2003-07-23,7.665733005077096,7.736114573922887,7.639339846842051,7.668665640363544,2407200.0
2003-07-24,7.6833270557005555,7.84461804408478,7.601214964529884,7.601214964529884,1702800.0
2003-07-25,7.601216706804202,7.706789339744382,7.574823548569157,7.668665640363544,2378400.0
2003-07-28,7.6833260226356765,7.6833260226356765,7.636404993802039,7.656932873998907,1318400.0
2003-07-29,7.624677295395005,7.651070453857272,7.542565184696503,7.566025707847076,1418800.0
2003-07-30,7.50150940901875,7.592418866309345,7.478048885868178,7.566025707847076,1922800.0
2003-07-31,7.648135818372183,7.648135818372183,7.478046930177163,7.522035329662576,1658400.0
2003-08-01,7.480976057953447,7.530829703159039,7.466312892103222,7.492706031291041,1242600.0
2003-08-05,7.522036070972684,7.601215533455415,7.42819399366407,7.445789243323709,2768600.0
2003-08-06,7.404732708589095,7.472181624761683,7.354879040256564,7.375406922627104,2072200.0
2003-08-07,7.425260016871912,7.577753644609869,7.357811105914171,7.53962995800398,1354600.0
2003-08-08,7.592414098298645,7.621739873656121,7.566020956411183,7.610009899118716,1471000.0
2003-08-11,7.592418800944857,7.709721975030829,7.57189091328271,7.668665640363544,578000.0
2003-08-12,7.683326177353307,7.727314572852779,7.639337222511039,7.695056155126528,987000.0
2003-08-13,7.706785822970871,7.7683694578553695,7.566022190169801,7.580685359910919,2512000.0
2003-08-14,7.610012828836332,7.668663842788223,7.5660238691938435,7.654001229135964,973000.0
2003-08-15,7.61880869455036,7.756639697238437,7.61001135180363,7.715583380163623,342600.0
2003-08-18,7.747841356395674,7.838750768801169,7.727313478692117,7.756639257986936,2034000.0
2003-08-19,7.771303088581159,7.888605664842123,7.771303088581159,7.785965700860228,2046000.0
2003-08-20,7.74197893138895,7.882742052478605,7.712653141326209,7.806495781395567,2950400.0
2003-08-21,7.829956042285504,7.888607061125818,7.780102368632641,7.888607061125818,2499600.0
2003-08-22,7.885673030517749,7.958987210598703,7.785965700860227,7.785965700860228,1992200.0
2003-08-25,7.871012009078422,7.871012009078422,7.7126530796124975,7.768372024351573,1182400.0
2003-08-26,7.800626599928341,7.800626599928341,7.551358348403766,7.610009899118716,3010000.0
2003-08-27,7.560157462463391,7.668662121559119,7.475112756208555,7.480978024090144,3829600.0
2003-08-28,7.580688884405554,7.692126229535027,7.536700473416105,7.566025707847076,2588600.0
2003-08-29,7.653998181651947,7.703851831300104,7.571886123601267,7.624672406680801,3594400.0
2003-09-02,7.698128049025064,7.845038885377294,7.6569926337605905,7.789212610645745,5025800.0
2003-09-03,7.8597331717896575,7.889115463955236,7.668749113344312,7.686378264475414,2774400.0
2003-09-04,7.7480818912325375,7.800969349794178,7.6834407300672,7.756896187449145,1140000.0
2003-09-05,7.780400036443951,7.821535463750919,7.70694459676358,7.753956033325376,1389000.0
2003-09-08,7.786275909384192,7.827410772589781,7.727511338730082,7.827410772589781,1235600.0
2003-09-09,7.824479847512094,7.824479847512094,7.68638370513201,7.712827730756857,2028600.0
2003-09-10,7.689317172182256,7.827413227992522,7.689317172182256,7.815660646427289,2399200.0
2003-09-11,7.789215032912897,7.830349900549003,7.75983274442116,7.786276748021669,1273800.0
2003-09-12,7.786272042496659,7.845036583966601,7.786272042496659,7.83328345150453,2214600.0
2003-09-15,7.789215032912897,7.839164755222687,7.756894459529931,7.786276748021669,2619800.0
2003-09-16,7.7862766061193085,7.80096746988717,7.721636020951973,7.753956033325376,3534600.0
2003-09-17,7.771583992248538,7.809780565695713,7.61585829344303,7.633487438078619,2017000.0
2003-09-18,7.633487471128114,7.633487471128114,7.389615487668406,7.421936053323922,3528800.0
2003-09-19,7.463068737485407,7.463068737485407,7.333787072937402,7.345540206269148,7434400.0
2003-09-22,7.286775660450898,7.398428185421525,7.272084804206457,7.345540206269148,2322000.0
2003-09-23,7.304409294011991,7.451320177251681,7.304409294011991,7.377864735631836,3767800.0
2003-09-24,7.492455083956472,7.521837372840411,7.374926488841265,7.374926488841265,5066200.0
2003-09-25,7.477761506784671,7.501267217279816,7.330850676084935,7.360232393888608,2604600.0
2003-09-26,7.374922479178275,7.374922479178275,7.3132196500270865,7.345540206269148,2432800.0
2003-09-29,7.345543982882498,7.401370274070155,7.319099979710479,7.348482267726115,2504200.0
2003-09-30,7.386677629999643,7.416059913163023,7.28384047955847,7.324975339734938,1794000.0
2003-10-01,7.383738621368926,7.45425631821212,7.374924329578815,7.4013683257899165,6630600.0
2003-10-02,7.492452370050231,7.492452370050231,7.3925529602826,7.40430609574719,4451200.0
2003-10-03,7.427811806256023,7.463070091809102,7.366108965907618,7.40430609574719,1231200.0
2003-10-06,7.445443599232929,7.486578467160229,7.380803012429951,7.47776417284469,7028800.0
2003-10-07,7.477763741646582,7.536527755236934,7.433690030928179,7.480701465968664,3208600.0
2003-10-08,7.492454604939042,7.536527755236934,7.466010602676204,7.480701465968664,2683400.0
2003-10-09,7.50714480384192,7.548280226177205,7.483639088401955,7.5453419416946526,1342600.0
2003-10-10,7.571784752524067,7.639363603748646,7.551217324796618,7.627610467664176,1651200.0
2003-10-14,7.683438042815358,7.871484329030747,7.636426611366629,7.83916375975207,6317000.0
2003-10-15,7.880298622164592,7.983136338616364,7.815658044027705,7.83916375975207,3749600.0
2003-10-16,7.839168449114654,7.915562211022433,7.72751581231836,7.845045021666207,2768600.0
2003-10-17,7.789213973928086,7.859731120468751,7.756893404939273,7.800966551474632,1507600.0
2003-10-20,7.712820068115288,7.845040064879731,7.69225263760092,7.765708066821066,1869600.0
2003-10-21,7.759830031407271,7.877358583863011,7.756891747543335,7.877358583863011,2251600.0
2003-10-22,7.859734557830737,7.88617856940102,7.789217380450217,7.88617856940102,2794400.0
2003-10-23,7.868550751451615,7.868550751451615,7.798033562095389,7.845045021666207,2177600.0
2003-10-24,7.845037905986812,7.845037905986812,7.8009642122471,7.842099622376145,2115000.0
2003-10-27,7.830348258064956,7.933185966004657,7.815657397110893,7.909680252225902,1982600.0
2003-10-28,7.90967898455901,7.959628688386083,7.877358423135512,7.947875553170143,2066800.0
2003-10-29,7.874423660416911,7.968447102926444,7.865609365483938,7.918497376764116,4927400.0
2003-10-30,7.918498157356739,8.13592623372628,7.883239292887331,8.036026771553702,4045400.0
2003-10-31,8.036024862987032,8.17705916652755,7.997827722181992,8.13592430143336,3083200.0
2003-11-03,8.138864584358727,8.268145780801127,8.124173157203469,8.227010905607694,4392800.0
2003-11-04,8.259332074734093,8.271084656876917,8.185876614974227,8.212320625321432,3132000.0
2003-11-05,8.212318897275116,8.323970926031054,8.212318897275116,8.297526921248227,2285400.0
2003-11-06,8.306343279879759,8.306343279879759,8.232887822280015,8.285775841419136,2859600.0
2003-11-07,8.315153731639864,8.329845152619685,8.168242884364105,8.185872589539889,4123800.0
2003-11-10,8.144741176422636,8.215258350541626,8.130050308638936,8.212320625321432,1256400.0
2003-11-11,8.177057158342112,8.212316005778353,8.115354875854152,8.20056286982615,894400.0
2003-11-12,8.15355545109334,8.274022351663229,8.124173157203469,8.227010905607694,1564200.0
2003-11-13,8.171185718262093,8.567845338850116,8.171185718262093,8.54727789844686,10570400.0
2003-11-14,8.523768959650603,8.59428611177884,8.376858085944981,8.388610664422767,3416400.0
2003-11-17,8.350410897875213,8.39448403108738,8.323966905863852,8.370978322679537,3645200.0
2003-11-18,8.39448549352183,8.39448549352183,8.256389502620078,8.318091787782437,1909200.0
2003-11-19,7.93318700104445,8.447375047408443,7.93318700104445,8.403301898375627,2605200.0
2003-11-20,8.444438810667263,8.53552341548068,8.388612509462627,8.491450255759391,5122200.0
2003-11-21,8.447375969712315,8.60897772061685,8.43268510523756,8.46206683418707,2237600.0
2003-11-24,8.465009686628784,8.520836010512049,8.35923417241206,8.435627381404915,1204600.0
2003-11-25,8.465008672013854,8.473823530650723,8.373924041116027,8.385677185965188,2021800.0
2003-11-26,8.373920891910334,8.520831784750866,8.373920891910334,8.42093233278566,1535400.0
2003-11-27,8.503202139500148,8.608977595101448,8.459128986297895,8.57078101177164,1001000.0
2003-11-28,8.5795982696229,8.5795982696229,8.417995915391025,8.423872486909428,3738600.0
2003-12-01,8.476847911023977,8.52099861084972,8.432697772597706,8.450357715688321,2446600.0
2003-12-02,8.506279994509583,8.57986373245759,8.482733220822196,8.57986373245759,3050600.0
2003-12-03,8.579869858321006,8.629906858307088,8.53866311529709,8.576926439333617,2668800.0
2003-12-04,8.609300149197388,8.927181978404079,8.600469895658474,8.862428469984039,3057400.0
2003-12-05,8.838884570768935,8.962505353625833,8.782960736252788,8.930128308158633,2507200.0
2003-12-08,8.918353199703631,8.918353199703631,8.7564691211828,8.844769425576047,2492800.0
2003-12-09,8.835938270766853,8.900691779186891,8.803561235857059,8.862428469984039,4271800.0
2003-12-10,8.859482985713905,8.871256092953562,8.691712137403016,8.806502599636904,2756200.0
2003-12-11,8.741754509650068,8.88892209020714,8.741754509650068,8.865375299774,3223600.0
2003-12-12,8.865368933947735,8.880085456876257,8.75646475551884,8.874198623145103,2127200.0
2003-12-15,8.847712744527575,8.874202947827929,8.6799418312251,8.809449429426865,2042000.0
2003-12-16,8.809443730595692,8.871253790711814,8.682879632568271,8.85948068652748,5821600.0
2003-12-17,8.87419848881496,8.918348618331581,8.806501586129519,8.918348618331581,4518400.0
2003-12-18,8.888917897855464,9.36279690199804,8.888917897855464,9.315703343342872,3802600.0
2003-12-19,9.374570470276437,9.418720610859944,9.224459543172918,9.380457305394104,4511400.0
2003-12-22,9.3804564334845,9.495246339212349,9.330419462434245,9.495246339212349,2451000.0
2003-12-23,9.418724341343369,9.492308125260116,9.374574183273264,9.39223413422136,2841200.0
2003-12-24,9.36573847560083,9.477586076435196,9.36573847560083,9.436379361074843,644800.0
2003-12-29,9.32159049194852,9.583549052350286,9.32159049194852,9.574718237881203,2022400.0
2003-12-30,9.536459263912963,9.57472202481595,9.445214963637683,9.507025075372798,2170800.0
2003-12-31,9.5511688556687,9.66890215587066,9.509962144458084,9.565885377844117,1505800.0
2004-01-02,9.521739129596948,9.668906665589477,9.51879627290874,9.654190136550062,990600.0
2004-01-05,9.668905201916312,9.757206608384168,9.633585313008584,9.671849180958054,2890800.0
2004-01-06,9.75720844431208,9.916148535702726,9.683624673609271,9.904375985717698,4014600.0
2004-01-07,9.860225655698866,9.895545552619064,9.683625048298598,9.780755045528965,2305800.0
2004-01-08,9.771927594786938,9.771927594786938,9.306878061671885,9.454045081149028,4783200.0
2004-01-09,9.45404616814788,9.577667534153871,9.35397271813321,9.462876987519522,5495000.0
2004-01-12,9.507019893416103,9.701280940698084,9.448152671221804,9.689507271699448,2471800.0
2004-01-13,9.718944934371637,9.904376357894456,9.674794221171204,9.783699014319124,3110000.0
2004-01-14,9.874938374599267,10.00150250608155,9.783695249204262,9.980899147263395,1949800.0
2004-01-15,9.9956181856791,10.281123547963524,9.786640566365346,9.80430107385068,4273000.0
2004-01-16,9.804297079160976,9.807239934476591,9.539395188808903,9.565885377844117,4595400.0
2004-01-19,9.654188485895189,9.713055714787028,9.5923784008183,9.695395209279775,971400.0
2004-01-20,9.789582883804195,10.257575639803315,9.745433301720697,10.148671989971808,3528800.0
2004-01-21,10.207538370963196,10.298782629471669,10.131010638588617,10.287008959444968,4352000.0
2004-01-22,10.281122368693554,10.316442256813822,9.992674182980185,10.128068023107051,2893800.0
2004-01-23,10.183993893454186,10.210484097060712,10.06920338542566,10.183993893454186,1851400.0
2004-01-26,10.183991238574034,10.278178355110288,10.15161532953888,10.257574993542915,2393200.0
2004-01-27,10.272295320675468,10.28701185094592,10.172221342917396,10.183993893454186,2043400.0
2004-01-28,10.228141260944769,10.301725011023503,10.05154070987536,10.06920009130295,4501000.0
2004-01-29,10.080973875935491,10.183990678102854,9.683622070091186,9.877883127606014,8372200.0
2004-01-30,9.833732973464466,9.989730174771584,9.698339133733796,9.830790117295969,4940800.0
2004-02-02,9.771925783644434,10.21342844444645,9.771925783644434,10.06626089084578,2920400.0
2004-02-03,10.19871390730891,10.454785186247536,10.125130116124287,10.272297698493537,3603800.0
2004-02-04,10.154561505970069,10.210484773824165,10.02211047915841,10.075090889883072,1955800.0
2004-02-05,10.007392310831984,10.066259548984949,9.85728192020114,9.919092015002123,3105200.0
2004-02-06,9.874943980562966,9.960301442866008,9.748379777230726,9.845510914913392,1393600.0
2004-02-09,9.860222349876818,9.963239149188809,9.854335515230575,9.963239149188809,4405200.0
2004-02-10,9.975008342330373,10.366474249648666,9.930858786493427,10.3017202203964,3221400.0
2004-02-11,10.337049069795244,10.428293360936262,10.234032227216169,10.27818182140747,2137000.0
2004-02-12,10.287008535437256,10.301725060964566,10.036823110277334,10.036823110277334,1725800.0
2004-02-13,10.101579442757052,10.26640748502552,9.904375486163676,9.919092015002123,2431800.0
2004-02-16,9.919088912400005,9.97795613213983,9.848448024152448,9.97795613213983,536000.0
2004-02-17,10.007392005375078,10.036825062153582,9.939695076545204,10.007392005375078,6123000.0
2004-02-18,10.08097380965818,10.189877445918963,10.025050563534844,10.036823110277334,2437600.0
2004-02-19,10.1045231137826,10.169276063255142,10.007392005375078,10.007392005375078,3142600.0
2004-02-20,10.078032144375635,10.104522342574136,9.874940250587471,9.883771065186345,2479800.0
2004-02-23,9.88377051072084,9.88377051072084,9.76309207463164,9.830790117295969,1864000.0
2004-02-24,9.757203883247264,9.80135345135142,9.660072812380438,9.674789335081824,1917800.0
2004-02-25,9.69834150240956,9.989732614615296,9.69834150240956,9.91320598475499,2768000.0
2004-02-26,9.942638171379658,10.080976011712025,9.86905440487081,10.051542954228154,2056600.0
2004-02-27,10.033881993193193,10.242859611174604,10.00739179353364,10.234029918887794,2484000.0
2004-03-01,10.298786264138869,10.843305782858453,10.295842284193713,10.816815577348889,5326800.0
2004-03-02,10.905227926192085,11.102700432745596,10.698912578398485,10.728386841985111,5846600.0
2004-03-03,10.757863608318695,10.840389325528877,10.463127619049692,10.581022464488726,1777200.0
2004-03-04,10.72544450577572,10.805023372905412,10.551550194120946,10.631129061250636,3791400.0
2004-03-05,10.595758535205578,11.082072219775664,10.49554825864647,11.082072219775664,6251000.0
2004-03-08,11.082072177576244,11.205861871361888,10.831547049296704,10.87575789514769,2514000.0
2004-03-09,10.92292020650526,11.02313052488894,10.840393334447,10.934708795945877,1274200.0
2004-03-10,10.934709419027184,10.934709419027184,10.41892121767064,10.48671151354421,3520600.0
2004-03-11,10.483756977281018,10.613440382182077,10.33049415821885,10.513230120654056,3665800.0
2004-03-12,10.586919099821092,10.681235676649088,10.418919629786494,10.657656251359873,3185000.0
2004-03-15,10.660605673370467,10.757869139515313,10.492606163055877,10.690079962048824,1917800.0
2004-03-16,10.669443661182378,10.869864235567768,10.651759096032384,10.869864235567768,2204800.0
2004-03-17,10.890499055803335,11.029024257444757,10.849236181938698,10.934708795945877,2797400.0
2004-03-18,10.746072935358631,10.90523062513182,10.704810080453392,10.813862071892736,1590800.0
2004-03-19,10.734280383282703,11.029016268042731,10.734280383282703,10.83743861754562,5343800.0
2004-03-22,10.654706042834857,10.713652338907876,10.581022048415056,10.669442616853114,3230800.0
2004-03-23,10.713654602304098,10.728392303764409,10.52207685093648,10.61049743805452,1945000.0
2004-03-24,10.610499670445751,10.690078552893576,10.47492133338457,10.47492133338457,2497800.0
2004-03-25,10.501446668435106,10.501446668435106,10.206710593396568,10.351130640541268,4286600.0
2004-03-26,10.315764806647154,10.315764806647154,10.197869901982386,10.242080772313958,3782800.0
2004-03-29,10.315759492735989,10.622285187501852,10.27154864517855,10.510285198197291,2382200.0
2004-03-30,10.566288957245972,10.807972474376962,10.383552886219151,10.72249985807138,1718000.0
2004-03-31,10.734287282610586,10.861023884462009,10.542709508979272,10.601656948684637,3320000.0
2004-04-01,10.684177960016894,10.846282504199747,10.607547109352993,10.678283106222995,4670400.0
2004-04-02,10.625232188281933,10.67533789110852,10.55154819096468,10.581022464488726,7741000.0
2004-04-05,10.581026178627678,10.581026178627678,10.183131778848969,10.183131778848969,11560800.0
2004-04-06,10.183131171193832,10.197867750085011,9.917869378165884,9.92081624421256,7060200.0
2004-04-07,9.9414477773185,10.224394142396504,9.9414477773185,10.094710672817978,4861000.0
2004-04-08,10.242075152492928,10.362916857520426,10.242075152492928,10.315759146395758,2720200.0
2004-04-12,10.37470747340412,10.657653764889028,10.37470747340412,10.59575947443832,1627200.0
2004-04-13,10.61049351757611,10.746071776017446,10.49259869542726,10.513230120654056,5416800.0
2004-04-14,10.45134102854603,10.463130741473954,10.315762702861644,10.42481473662266,2614000.0
2004-04-15,10.463129629771975,10.501445630552215,10.242077595340175,10.401235329969984,3695400.0
2004-04-16,10.433653371971326,10.651757351456364,10.427758517886804,10.63996764328732,2342600.0
2004-04-19,10.684185939121289,10.716607097036125,10.489660115961488,10.642923056076668,1329000.0
2004-04-20,10.63702390884781,10.63702390884781,10.253867275219882,10.301024997445955,1782200.0
2004-04-21,10.283340081054092,10.283340081054092,10.021025189801875,10.109445775434375,2816800.0
2004-04-22,10.130074806636864,10.433653615262054,10.11533823324616,10.37765306231751,2629800.0
2004-04-23,10.37765772372656,10.433658301825298,10.177237087468836,10.22734280869776,2965800.0
2004-04-26,10.280393782266133,10.286288638210507,10.056393753695184,10.09176288936142,3573600.0
2004-04-27,10.189026487597054,10.215552780530263,10.021027007129724,10.035763586686183,4805600.0
2004-04-28,9.988603096615249,9.988603096615249,9.519972800545984,9.52292079023981,5720200.0
2004-04-29,9.502288561878364,9.90607654272481,9.122078874959668,9.696814265178627,8494200.0
2004-04-30,9.761659619873702,9.926712245750032,9.637870993713232,9.637870993713232,3709600.0
2004-05-03,9.75575805460739,10.079968226327384,9.726284913691146,10.023967684526957,5911400.0
2004-05-04,10.07997111221422,10.433654526109708,10.023970554380885,10.404180252426746,4732600.0
2004-05-05,10.38944280596819,10.38944280596819,10.141864549448572,10.374706232527547,4206000.0
2004-05-06,10.448394330679909,10.56039435664037,10.200815976852482,10.469025766471454,4128000.0
2004-05-07,10.377655258028826,10.433655822822008,10.12123522892593,10.138919795333576,4116600.0
2004-05-10,10.021023395902894,10.021023395902894,9.655550283230111,9.696814265178627,3768400.0
2004-05-11,9.773449182151287,9.976816689537474,9.696818289671125,9.9178703680892,3733000.0
2004-05-12,10.00628765945379,10.01807736956906,9.81470880523096,10.00628765945379,1937200.0
2004-05-13,10.006290928826514,10.130079552496555,10.006290928826514,10.044606937055862,1396600.0
2004-05-14,10.094709476616188,10.28039349858936,10.029867187346143,10.100604332397902,887800.0
2004-05-17,10.112391325769918,10.21849532833383,9.838286789407409,9.997443355417516,2296400.0
2004-05-18,9.997447200055706,9.997447200055706,9.708605979287118,9.791132845455936,2822600.0
2004-05-19,9.799976499372011,9.911976545605562,9.652608431712284,9.667345013612428,2723600.0
2004-05-20,9.66734215745161,9.749869015502778,9.528816979321745,9.564184990298646,1699000.0
2004-05-21,9.534706470362064,9.605443585184672,9.446285920080026,9.549444165682653,2702200.0
2004-05-25,9.770503581716104,9.841239626350484,9.658503532660982,9.761660732889936,4585600.0
2004-05-26,9.77934169107624,9.77934169107624,9.552394810139006,9.552394810139006,3427400.0
2004-05-27,9.519971099450052,9.57597165033976,9.248813998995358,9.519971099450052,4306600.0
2004-05-28,9.519974309925562,9.57597487970066,9.431553718678714,9.461026874318058,2581200.0
2004-05-31,9.578922098378673,9.726290130661424,9.519974660599802,9.629026689676955,411000.0
2004-06-01,9.66733998222977,9.932602815692466,9.564182838287913,9.929654826249244,2785200.0
2004-06-02,9.89127322344678,9.944420453261628,9.708211168714916,9.72002078819122,4477000.0
2004-06-03,9.75840191735345,9.846980228933363,9.536955575236496,9.590102787451317,2230400.0
2004-06-04,9.59010173406092,9.59010173406092,9.448376225833522,9.525143787081364,5289600.0
2004-06-07,9.463143058258575,9.68754271850614,9.430664634311036,9.68754271850614,3221000.0
2004-06-08,9.74364092190003,9.784977400143044,9.536957404350389,9.637346477083952,2457400.0
2004-06-09,9.634398396207487,9.65801876811262,9.52219853223678,9.60782477385482,1802400.0
2004-06-10,9.669827774562249,9.802695862380451,9.596012295367116,9.76135937424475,3717200.0
2004-06-11,9.802693512796122,9.846982113896878,9.749546290407576,9.820408502702604,647600.0
2004-06-14,9.832218067958744,9.90308139809166,9.746591872562345,9.858791675966785,2219800.0
2004-06-15,9.92670377450561,10.313497230484058,9.894224788525062,10.251492507976456,5324000.0
2004-06-16,10.33416806233028,10.487704408702236,10.33416806233028,10.46408291249043,3553200.0
2004-06-17,10.47884715380798,10.614667381170928,10.372552671059609,10.570377637914117,1821800.0
2004-06-18,10.629429184118276,10.732770406207708,10.434556360796169,10.481798223227743,4445400.0
2004-06-21,10.511324409622611,10.682576872142317,10.419793930851982,10.52608840740423,2823000.0
2004-06-22,10.455224147328805,10.570376111566771,10.419793033640532,10.549707868054051,2026600.0
2004-06-23,10.61171413090849,10.673719996735018,10.52018364680236,10.570377637914117,2537000.0
2004-06-24,10.55561676397373,10.567427514589523,10.422748635383948,10.523137762947874,1371200.0
2004-06-25,10.496558596460988,10.596947671033009,10.348927670698286,10.348927670698286,1756600.0
2004-06-28,10.334165430247593,10.360739043550184,10.015282070616465,10.106813655621988,2344600.0
2004-06-29,10.106811228296143,10.124527341687925,9.98575393595492,10.038901149795883,2093800.0
2004-06-30,10.053663489563398,10.127478935340422,10.015279142385742,10.041852747918838,3314600.0
2004-07-02,10.245586932636174,10.34892813477031,10.006424416695502,10.09795600025333,2084400.0
2004-07-05,10.17177262950272,10.17177262950272,10.003473437449433,10.02709380363747,920000.0
2004-07-06,10.097957215027312,10.216061299340613,10.0625261023668,10.204251679343615,4444200.0
2004-07-07,9.75840440523894,10.127481736196048,9.68458893904752,10.09795600025333,11339400.0
2004-07-08,10.0713862810376,10.089101278918116,9.94147028946013,10.050718032620283,2873600.0
2004-07-09,10.050713199817856,10.31940142638148,10.01232884564176,10.281017072205383,1724400.0
2004-07-12,10.301687374199371,10.301687374199371,10.115672064291962,10.1865354149397,1070200.0
2004-07-13,10.18063027300397,10.18063027300397,10.00347358186449,10.044810068041386,3206400.0
2004-07-14,10.038904919416677,10.245588481259862,10.038904919416677,10.118625770113397,2531400.0
2004-07-15,10.15701223205041,10.248542722017795,10.07729136488412,10.159964356166924,4243800.0
2004-07-16,10.204253775168642,10.27511601504388,10.0389066715681,10.100911413042676,2900600.0
2004-07-19,10.136339903507515,10.39321739896093,10.112718414744885,10.348927670698286,3629400.0
2004-07-20,10.325309545165815,10.405030397508709,10.151104969972426,10.304641301188198,2312400.0
2004-07-21,10.378459003258078,10.594000112578344,10.378459003258078,10.46703737161318,3563800.0
2004-07-22,10.437508262249274,10.543802732041396,10.37550353031547,10.511323741123269,2155600.0
2004-07-23,10.54380092818604,10.617616394431533,10.469985461940544,10.49655907484231,2891200.0
2004-07-26,10.496557235783747,10.67371499953463,10.496557235783747,10.641236019863578,8096000.0
2004-07-27,10.641237964940675,10.741627044848974,10.55561175312647,10.673716950548451,3032200.0
2004-07-28,10.744579755545711,10.921737561367294,10.729816886644254,10.909926815712248,4083800.0
2004-07-29,10.909925457324526,11.030982769379223,10.732767673560744,11.010314530223631,3975200.0
2004-07-30,11.095942913578885,11.441398801260108,11.081178917283628,11.332152211950849,5353600.0
2004-08-03,11.668750788024312,11.736660891987588,11.462067226294677,11.485688719673972,4113600.0
2004-08-04,11.48568740728892,11.48568740728892,11.07822570373213,11.098893944910005,5736600.0
2004-08-05,11.116611139213427,11.205189485171012,10.90992758108922,10.971932310626046,6327600.0
2004-08-06,10.971929634627516,10.971929634627516,10.836109462196095,10.901066299343793,2269600.0
2004-08-09,10.995549769114527,11.042791611380284,10.90992357802836,11.001454013855176,2207400.0
2004-08-10,11.013264502888372,11.095938569704126,10.815439644926602,10.85677611516731,2108400.0
2004-08-11,10.836110170086902,11.004409335253907,10.720958228271012,10.948309988976431,5375000.0
2004-08-12,10.883352332491857,11.036888634748715,10.833157230631626,10.853825470710952,4086800.0
2004-08-13,10.850877870111862,11.054608232804762,10.850877870111862,11.02803460929394,2209000.0
2004-08-16,10.92764273238522,11.036890449435164,10.92764273238522,10.980789965994708,2212600.0
2004-08-17,10.806581274821664,10.88630209484097,10.58513492799061,10.658950376934298,2477800.0
2004-08-18,10.718011611404902,10.818400748041467,10.629433226451528,10.69143798328536,2490400.0
2004-08-19,10.756392297196342,10.7770605423763,10.67371931647651,10.70915043302288,4395800.0
2004-08-20,10.85677946492583,10.909926693443206,10.73572213915507,10.821348354692477,3839800.0
2004-08-23,10.777058153541711,10.815442511654052,10.596948234323774,10.673716950548451,1441000.0
2004-08-24,10.614664961090805,10.670764313602149,10.4197921625936,10.614664961090805,1665200.0
2004-08-25,10.614667267495197,10.70029350282938,10.517230283907676,10.585140396861878,1716200.0
2004-08-26,10.514273742447967,10.638283168000584,10.440458286380611,10.540847351685596,1670600.0
2004-08-27,10.599901607960923,10.791821148102407,10.582185490239628,10.76229541156823,2286400.0
2004-08-30,10.806585628263482,10.901069350867497,10.732770149583173,10.839064619096389,1950800.0
2004-08-31,10.794702546156204,10.850893742306932,10.7266812682331,10.791745589802456,2082600.0
2004-09-01,10.821320255259955,11.19395882594978,10.7828730514957,11.102278507668766,3191800.0
2004-09-02,11.208749911444547,11.232408954258828,11.08453627008768,11.140727483928258,3344600.0
2004-09-03,11.054958833542196,11.155512273425945,10.942575311747722,11.125937068649131,1420000.0
2004-09-07,11.090448293261076,11.12889549656776,10.951447646968338,11.031299010061268,2479800.0
2004-09-08,10.904129777332267,11.016513316314962,10.842023530070335,10.92778994477236,2192800.0
2004-09-09,10.862722247808312,11.125935324066392,10.759211867767,11.078616132022002,3557400.0
2004-09-10,11.016509846254596,11.03425496624518,10.8715941867778,10.8715941867778,1623400.0
2004-09-13,10.948490136695664,11.356618929133877,10.948490136695664,11.350703888295214,3209000.0
2004-09-14,11.371398939300343,11.430548182952402,11.226483348761697,11.267887480864742,1454000.0
2004-09-15,11.238320394036924,11.318171753270734,11.075660719232657,11.075660719232657,2565000.0
2004-09-16,11.111148843299851,11.205787232117627,11.034255575452384,11.084531725933694,2736200.0
2004-09-17,11.134810441920909,11.23832084049609,11.117065318659993,11.217618760781052,5210200.0
2004-09-20,11.270851050194564,11.344787358707332,11.217616817811091,11.226488813815491,3868600.0
2004-09-21,11.253103989988258,11.602083396259248,11.229444961995796,11.531105184103511,5235200.0
2004-09-22,11.531105461800404,11.578424647103231,11.371402788336468,11.445339085883283,2876800.0
2004-09-23,11.386189856780408,11.436465997739274,11.285636446684304,11.377317862064931,1639000.0
2004-09-24,11.318170253478772,11.534064139163748,11.318170253478772,11.501531982878053,3006800.0
2004-09-27,11.534064751197786,11.729256571090913,11.53110779509606,11.655320258583236,1781600.0
2004-09-28,11.755877182693006,12.27047456708886,11.687855890350718,12.25272944066868,6201000.0
2004-09-29,12.17287396761378,12.22906515676641,11.948108082824708,12.122597818610672,3945800.0
2004-09-30,12.0102154911131,12.16400316556162,11.888959976591195,11.948109255714268,3649400.0
2004-10-01,11.962898449526657,12.261600727074304,11.93332324054544,12.137388233889798,3040800.0
2004-10-04,12.12555506842614,12.353279042897524,11.977682445640454,12.036831720390444,1777600.0
2004-10-05,12.158089108646692,12.480451521364952,12.095982868222316,12.468621438947329,3388200.0
2004-10-06,12.42130158752702,12.90928174402277,12.388769426670144,12.864919501367268,3176800.0
2004-10-07,12.959558164827476,13.15770809038741,12.592834646988628,12.631280721353551,3020200.0
2004-10-08,12.545516037237794,12.78211319774909,12.465665792970936,12.678601657980678,1576000.0
2004-10-12,12.675643075409864,12.790983555867475,12.24385523076082,12.338493631555714,2415800.0
2004-10-13,12.232020632736814,12.237935671625092,11.729253609016332,12.095978122841366,4601200.0
2004-10-14,12.146254354495492,12.288211904370485,11.992466726753008,12.243850804634857,4286400.0
2004-10-15,12.155125741459708,12.373977658359872,12.125551676446996,12.373977658359872,1726400.0
2004-10-18,12.456789534852726,12.583960081797883,12.350321065021564,12.39172634742814,3751200.0
2004-10-19,12.37693909833641,12.47157749448294,12.20244934390774,12.400599261462377,2356800.0
2004-10-20,12.400597482442086,12.755491981166877,12.391725486631984,12.755491981166877,2479800.0
2004-10-21,12.85013491959657,12.924071252703362,12.717049294368556,12.87083700261216,2262800.0
2004-10-22,12.864916605472578,13.101512547293853,12.850129570642206,12.87378860073511,2388000.0
2004-10-25,12.968431001651592,13.098559656166888,12.65494170452756,12.66972874394644,4635200.0
2004-10-26,12.628319403761218,12.879702355333134,12.628319403761218,12.861958366578328,2096800.0
2004-10-27,12.805769017886604,13.006875876861336,12.36510922997035,12.39172634742814,5980200.0
2004-10-28,12.323701979187025,12.323701979187025,11.933318404278332,12.007254704498587,5168600.0
2004-10-29,11.992473735615048,12.35624038130234,11.992473735615048,12.317794298031089,4631600.0
2004-11-01,12.388769154560524,12.5395998737334,11.96585332906754,11.977683410606328,3440600.0
2004-11-02,11.888959708436962,12.01317217643302,11.844597468050578,11.915576827033064,5777000.0
2004-11-03,12.095982549950726,12.184705909390864,11.918534702891716,12.081194383228429,3540600.0
2004-11-04,12.110770028035189,12.208365388507794,11.951067298339543,12.0664077826157,2086800.0
2004-11-05,12.066406559855013,12.125555838360794,11.903746890098098,12.033874400267898,2388000.0
2004-11-08,11.96289098487522,11.96289098487522,11.785443226249074,11.87416766965123,1923600.0
2004-11-09,11.681938412801737,11.8002369745826,11.563639851020872,11.794321933675684,2699200.0
2004-11-10,11.773620369045844,11.980641168940204,11.581385479796804,11.965854130116142,3044600.0
2004-11-11,11.888957135882022,11.94810640087216,11.6671482383028,11.711509340911608,2151600.0
2004-11-12,11.75587674451631,11.900792451098996,11.72630266309726,11.815026035533304,2711400.0
2004-11-15,11.744046098968797,11.800238430427804,11.430556789476793,11.504493117666994,3246200.0
2004-11-16,11.551810772689974,11.631662131803298,11.421682130499956,11.507448530456342,2543200.0
2004-11-17,11.507448361877657,11.622788836180996,11.395064843863192,11.554767559750276,2994800.0
2004-11-18,11.593209851230514,11.658273015641564,11.430550247935614,11.53406059689286,3716000.0
2004-11-19,11.534066914895943,11.803195097783028,11.534066914895943,11.785449973308047,2529400.0
2004-11-22,11.829810728812838,11.856427848079813,11.643490893944008,11.829810728812838,2748400.0
2004-11-23,11.903748477267824,12.101897289276645,11.877131354800197,11.962897763660196,2574400.0
2004-11-24,11.933323449871088,12.232026860837236,11.847558162768298,12.12851531985556,3034800.0
2004-11-25,12.1847077032916,12.25568595002204,12.131473454154328,12.169920662570998,1082600.0
2004-11-26,12.1403386205598,12.415381710252834,12.1403386205598,12.344403503467811,1123400.0
2004-11-29,12.288215345385868,12.444961100577215,12.125555677783042,12.190619996095627,1856000.0
2004-11-30,12.258643985297798,12.347367357440032,12.12851531985556,12.12851531985556,2042800.0
2004-12-01,12.125548447270807,12.125548447270807,11.749401583684374,11.891568270410978,3858600.0
2004-12-02,11.787904443564123,11.838255377654823,11.402872607460306,11.435452424254638,4071000.0
2004-12-03,11.41768530341842,11.64870538980829,11.328831945498507,11.580583314576886,2750200.0
2004-12-06,11.696094581447102,11.882686304638808,11.672399748756964,11.876762596466271,1958800.0
2004-12-07,11.84714244173334,11.84714244173334,11.358447364079224,11.53319276028805,2561400.0
2004-12-08,11.476918775700364,11.60723693054317,11.314020799688985,11.50061360194351,3106400.0
2004-12-09,11.654625931056549,11.728670571355083,11.447301842085892,11.728670571355083,1814800.0
2004-12-10,11.808636476970078,11.84121629273846,11.476916873369955,11.527266676043777,1576000.0
2004-12-13,11.556887516223329,11.710900502595903,11.515422698706008,11.619084742499307,2387200.0
2004-12-14,11.728675661070913,11.906383552803524,11.699058244031498,11.844186299121532,1906200.0
2004-12-15,11.891570116805642,12.024849570329984,11.799754352753428,11.965614759799871,2482000.0
2004-12-16,11.909338142176631,12.02188629730256,11.811599817070189,11.832332223299778,2129800.0
2004-12-17,11.906374012923733,12.134431556860614,11.87379420238544,12.11369915557827,3665000.0
2004-12-20,12.113707730335909,12.273643349178013,12.066319189599003,12.273643349178013,2152600.0
2004-12-21,12.2825277218287,12.460234441735142,12.261795308834008,12.442463317811786,1947000.0
2004-12-22,12.380266385996274,12.43950233737872,12.232177072456048,12.436541048233906,2524000.0
2004-12-23,12.386185890664551,12.658670722618949,12.335836083467164,12.590548667256789,2985200.0
2004-12-24,12.66164077236423,12.735685455243551,12.602404800094332,12.720876744634127,240800.0
2004-12-29,12.469117752452949,12.64090187098456,12.454309049435436,12.549086104545424,2201800.0
2004-12-30,12.54908462630205,12.623129262498976,12.45134629403448,12.617205556023444,940800.0
2004-12-31,12.60239273721654,12.706055871921649,12.55796664791245,12.557966647912451,422800.0
2005-01-04,12.17294122610216,12.329916668094809,11.853068893607944,11.876762596466271,4818200.0
2005-01-05,11.924149059739191,11.992271126968632,11.657589017290952,11.66943643157708,5721000.0
2005-01-06,11.639818021494255,12.116665718257432,11.639818021494255,11.900455489444193,4185400.0
2005-01-07,11.90638313491077,11.980427804742517,11.71386654141544,11.936000550910666,2447600.0
2005-01-10,12.024847703241122,12.084083634405305,11.832332339246795,11.891568270410978,2703800.0
2005-01-11,11.897492479587028,11.953767130340726,11.820486549386665,11.847142665577476,2994400.0
2005-01-12,11.853068152025934,12.14036176634452,11.787908496036543,12.14036176634452,2969600.0
2005-01-13,12.143320360509902,12.424690204585575,12.119625534560525,12.359530563056277,3258200.0
2005-01-14,12.409877189931953,12.53723401056521,12.323985170466525,12.36544997163436,3475600.0
2005-01-17,12.306219256758911,12.469117242958635,12.306219256758911,12.383226317033994,597400.0
2005-01-18,12.572781031743704,12.623130848364037,12.37137950559914,12.424691740745152,4736800.0
2005-01-19,12.365457863703089,12.421731396942162,12.217368547970118,12.264757083811396,2377800.0
2005-01-20,12.161093109234072,12.353608511623,12.09593345897512,12.276602576633758,1355800.0
2005-01-21,11.924144982225464,12.155164962480248,11.8323303774834,12.027808127033614,6318800.0
2005-01-24,12.02780948362354,12.181822444553765,12.02780948362354,12.158127621411566,3225000.0
2005-01-25,12.143324700514876,12.143324700514876,11.93007571008158,12.09593616151102,5840600.0
2005-01-26,11.965617089222484,12.03966174663146,11.78790923354187,11.876762596466271,6018400.0
2005-01-27,11.924151132014742,11.953769672877415,11.784947944371506,11.876762596466271,3877800.0
2005-01-28,11.873798563466089,11.873798563466089,11.728670571355083,11.728670571355083,4246400.0
2005-01-31,11.639814684020378,11.81752245978155,11.479878024784712,11.761247822366425,3815400.0
2005-02-01,11.802718069581932,12.217368607590458,11.802718069581932,12.202559901911256,7706800.0
2005-02-02,12.217362817820012,12.433572981804105,12.187745420497205,12.32694854371194,4307800.0
2005-02-03,12.30918158123997,12.321027865180591,12.158129880223534,12.312142869767236,2320800.0
2005-02-04,12.338802273455782,12.578707382022085,12.326954856526909,12.513547718745142,1920000.0
2005-02-07,12.513540173215024,12.560928682523892,12.291406323986354,12.31510114355638,2126600.0
2005-02-08,12.315106109044196,12.332876101055446,12.187749227082584,12.276602576633758,2640800.0
2005-02-09,12.27660440213856,12.584630447561622,12.175903623051475,12.522432076778566,3463600.0
2005-02-10,12.632017936827744,13.256953843411042,12.620170521485347,13.12071195646862,4613800.0
2005-02-11,13.105903047182997,13.855234543475785,13.099979339604465,13.683451543025194,6214200.0
2005-02-14,13.745647530338871,13.846348290371196,13.538322303233304,13.650870477347455,2814600.0
2005-02-15,13.650869864652464,13.941124717640047,13.594596345036926,13.81673026485889,3107400.0
2005-02-16,13.875970847924798,14.2284242038205,13.781193759742427,14.05960244488115,3541200.0
2005-02-17,14.068481250832814,14.068481250832814,13.61532842682576,13.6390221235253,2244600.0
2005-02-18,13.70714616591649,13.92928013081703,13.67752875586246,13.878930307758823,2132200.0
2005-02-21,13.81080854201687,13.991477670198371,13.70714535330973,13.914470600892304,387800.0
2005-02-22,14.012209463034582,14.438706224781026,13.938164815728012,14.068482988248176,2194200.0
2005-02-23,14.038863568896142,14.290614881719222,13.932239111285403,14.216570245026372,1898800.0
2005-02-24,14.293572215507576,14.394272938742583,13.991471175633732,14.145482983093222,2428000.0
2005-02-25,14.258038330477488,14.640109014589193,14.14252885152087,14.46832487574886,3107400.0
2005-02-28,14.53052142997441,14.6312221915945,14.009246500471043,14.148450793548356,2905800.0
2005-03-01,14.163280890164016,14.323418765296882,13.851902442685274,13.851902442685274,4095000.0
2005-03-02,13.792591776256817,14.15438449633745,13.700661655172716,14.115832534873269,3005800.0
2005-03-03,14.237409193434033,14.575478193007736,14.237409193434033,14.48947815457446,2965600.0
2005-03-04,14.501347080621382,14.619966824185797,14.258175305373962,14.492449779695988,3622600.0
2005-03-07,14.385689990295056,14.634792901139026,14.151415535976458,14.41831078464702,3597000.0
2005-03-08,14.406455240289556,14.560660840970456,14.267075839430566,14.519143861459993,2004000.0
2005-03-09,14.560654687666954,14.670379380006992,14.136586636872668,14.145483936759824,3290000.0
2005-03-10,14.074310365146689,14.074310365146689,13.49603568163828,13.6828631307338,3839800.0
2005-03-11,13.647270416253248,14.09506170736732,13.573132702865031,13.8696835564179,1666800.0
2005-03-14,13.940863366430293,14.015001123631857,13.567209567885484,13.958656835409531,2491800.0
2005-03-15,14.023900098667282,14.21665761166155,13.73921134851257,13.745141374294828,4057000.0
2005-03-16,13.759972320157424,13.949764854572935,13.582040970703328,13.851902442685274,3907000.0
2005-03-17,14.130659379467984,14.394589659013226,14.109900894419656,14.326383046532635,3674800.0
2005-03-18,14.427211544893291,14.483555846944585,14.332315282884451,14.465762373598167,4422600.0
2005-03-21,14.465764323682212,14.628868356546834,14.314523739233818,14.522109764581929,1516800.0
2005-03-22,14.430180057551471,14.8483171669448,14.412386579890049,14.471697040841834,3505200.0
2005-03-23,14.308587141017936,14.364931429244658,13.946794523845314,14.017967268515426,4940000.0
2005-03-24,14.092101800117902,14.195894183949722,13.866722436294326,13.926032854734853,5443600.0
2005-03-28,13.804444830277342,13.964582595451818,13.771824048713803,13.810375984311802,1647600.0
2005-03-29,13.810385018535069,14.145488087555735,13.614661332370884,13.641350977359306,4122400.0
2005-03-30,13.641349713186512,13.828177210791752,13.22914389198412,13.549418470911933,3161000.0
2005-03-31,14.026861053661792,14.501343297906976,13.87858556444496,14.450929043322104,4608600.0
2005-04-01,14.679273677804527,15.085548208298192,14.614032099458017,14.94617001535641,5941400.0
2005-04-04,15.15375812241172,15.382102565455222,14.76824198569966,14.777139286404324,3639200.0
2005-04-05,14.64368860228215,14.80086026926748,14.272999854673518,14.311550669923168,5606600.0
2005-04-06,14.30858496270707,14.857203830019817,14.175136793799252,14.786032227437133,4713600.0
2005-04-07,14.883895544404258,15.046999513231832,14.456862475457,14.501345581728591,4851200.0
2005-04-08,14.442039880143668,14.54583232043235,14.323418978739952,14.424246405557282,2647600.0
2005-04-11,14.424243881844358,14.572519417029852,14.275968346658866,14.49541663648452,2289600.0
2005-04-12,14.560658469836236,14.661485888479309,14.151418768801992,14.210728083442785,4079800.0
2005-04-13,14.201832935329463,14.201832935329463,13.706593108644604,13.789627060124044,5979800.0
2005-04-14,13.93789598235916,14.029827192897852,13.537552614090153,13.585000725375751,3538800.0
2005-04-15,13.567207318973264,13.567207318973264,13.04824310458631,13.223208227829712,4560800.0
2005-04-18,13.155004356106968,13.49307236175269,13.122383560605638,13.34776185395197,2976000.0
2005-04-19,13.567215572265512,13.949766840230089,13.493077782253131,13.848939400563136,2411800.0
2005-04-20,14.056516448449866,14.086171092986865,13.537552250287192,13.593896527408358,2701400.0
2005-04-21,13.549419308638882,14.012039430417929,13.442661863230796,13.88748851181549,3129200.0
2005-04-22,14.01796982946328,14.207762341586962,13.79259037287695,13.866728143628553,2418000.0
2005-04-25,14.056518932542284,14.26410374349036,13.878587640119449,13.943829227133058,1890000.0
2005-04-26,13.908240601137324,14.00313681868755,13.76293013168421,13.822240550466134,2239400.0
2005-04-27,13.789627898195798,13.789627898195798,13.398180487069816,13.611697668139556,3152600.0
2005-04-28,13.564247528795988,13.691763458383504,13.35962655006275,13.596867198863288,2916000.0
2005-04-29,13.783689834834384,13.89934453955967,13.501966168995825,13.777758679303313,3767600.0
2005-05-02,13.706592389003196,14.323418097077305,13.706592389003196,14.323418097077305,3147200.0
2005-05-03,14.234448343156972,14.31155110726472,14.127689799582924,14.1603105913697,3745600.0
2005-05-04,14.201833198758155,14.379764552553777,14.050592622722007,14.320454101288565,4337800.0
2005-05-05,14.353071226703126,14.599208009166462,14.353071226703126,14.578449526232896,3478800.0
2005-05-06,14.753417045330124,14.866106778708517,14.462797106619671,14.528038709826,2776600.0
2005-05-09,14.634799904157964,14.682248046487697,14.367904527773092,14.590317907053626,2065400.0
2005-05-10,14.590313276939654,14.634795259928008,14.359002666640384,14.367899968240122,1866600.0
2005-05-11,14.311554838569236,14.471692695681403,14.204797398413737,14.264106710304809,2730200.0
2005-05-12,14.160313304474672,14.204796416570897,13.819279128410392,13.863762240506617,4629400.0
2005-05-13,13.87859382975205,13.92307695550962,13.58204267470926,13.67693895382272,3384400.0
2005-05-16,13.67693708376724,13.694730557887931,13.463421050582555,13.694730557887931,3991200.0
2005-05-17,13.694725294370883,14.07431021303179,13.641346023777658,14.047620577735175,3217400.0
2005-05-18,14.000167421447768,14.237407910180629,13.587961860164691,13.587961860164691,4485000.0
2005-05-19,13.659142095981355,13.979416649367671,13.641348625306136,13.831141120831736,3303200.0
2005-05-20,13.90824195745365,13.914171981783202,13.55238054131102,13.573139020221216,1813800.0
2005-05-24,13.79259197629761,13.99721297136136,13.777764646674097,13.911212875791168,2392200.0
2005-05-25,13.902319081959464,14.275973056139977,13.798525494337763,14.118801298995,2922000.0
2005-05-26,14.234448215725145,14.453896456801925,14.20479356777664,14.364930250451796,1979400.0
2005-05-27,14.456862475457,14.56955218175995,14.347138912906765,14.501345581728591,2370800.0
2005-05-30,14.619964858781511,14.854240432861696,14.581412909960791,14.851275420453494,1034600.0
2005-05-31,14.708927153553654,14.732651773338636,14.442031968485397,14.548790495013552,3085000.0
2005-06-01,14.620051655102216,14.89024345692578,14.611143461377008,14.8427372433954,3591000.0
2005-06-02,14.756635879384683,15.014950914720668,14.70319123308927,14.91993846189277,2222000.0
2005-06-03,14.95260254439967,15.041676597239682,14.753669398173544,14.890250820675464,2067400.0
2005-06-06,14.934781185399054,15.047608877021313,14.756633152427124,14.994164240602217,1594000.0
2005-06-07,14.9882290852223,15.127779125438495,14.87837114539137,14.958538117474854,1482200.0
2005-06-08,14.89024706419004,15.36530931458092,14.887277288016358,15.157469155295752,2203600.0
2005-06-09,15.297012068480974,15.736444728763953,15.0683881129202,15.72753766966328,3279000.0
2005-06-10,15.64737154243255,16.116495178871606,15.64440176748852,15.973976562764651,3451000.0
2005-06-13,15.988827706275847,16.44904557890341,15.917568939285738,16.44904557890341,2182000.0
2005-06-14,16.327312642172807,16.514367775948028,16.256052734564765,16.43420080462816,2407400.0
2005-06-15,16.45200891036526,16.754861403884775,16.45200891036526,16.731107734132348,2237600.0
2005-06-16,16.719235377148614,17.12600742563036,16.671729160775836,17.033963635879182,2575400.0
2005-06-17,17.221010911544116,17.59809180362712,17.066615505386252,17.218042270092038,6537000.0
2005-06-20,17.304156082526255,17.48824366871649,17.07553205397716,17.479335474134647,3666200.0
2005-06-21,17.235865482664405,17.35463159090766,16.974580724111785,16.974580724111785,2480600.0
2005-06-22,17.025058754961297,17.238837322339997,16.745959839601753,16.986459595265103,2957400.0
2005-06-23,17.09038252720875,17.342759155486835,16.918171739809328,17.022092394058653,2895000.0
2005-06-24,17.078508555710258,17.250718239399827,16.906297739382666,17.013187055360063,1555200.0
2005-06-27,17.182422444922178,17.886109832843683,17.161638543942654,17.82969541649556,4067800.0
2005-06-28,17.666399831502073,17.75844366694533,17.4199604330434,17.443714119340278,3776000.0
2005-06-29,17.280407227921945,17.651549989979383,17.0161537625591,17.414018848790185,3912600.0
2005-06-30,17.2328904664517,17.660446259258002,17.197259967573327,17.197259967573327,3018600.0
2005-07-04,17.81484988545719,18.01972025139039,17.488244757278867,17.621855225309677,1552400.0
2005-07-05,17.924717033394327,18.586835825615697,17.915809966312043,18.49776175687815,4408800.0
2005-07-06,18.63136347174527,18.904523954278503,18.2661591921997,18.40867785256107,2825400.0
2005-07-07,18.18895960619976,18.47399803965166,17.927675980105366,18.450244364931685,3134200.0
2005-07-08,18.57494989546482,18.85404879267775,18.352264279803272,18.52744367609586,2880800.0
2005-07-11,18.349294150425028,18.6551164935678,18.15630063348624,18.6313628180222,1849800.0
2005-07-12,18.72042885604677,18.99952876154704,18.557126370513668,18.73527433061576,2334000.0
2005-07-13,18.79466810687167,18.839205688678906,18.31366743348724,18.420556723714387,2964800.0
2005-07-14,18.43836512682573,18.43836512682573,17.470425660767326,17.62482112843161,5318600.0
2005-07-15,17.829699291573228,17.963310921650272,17.42292711346125,17.63670572158452,2490400.0
2005-07-18,17.672329218146555,17.814847865151265,17.146791070208092,17.29227949280067,2298800.0
2005-07-19,17.43777034469124,17.76140685898811,17.31603557138532,17.740622956177663,2340400.0
2005-07-20,17.814851599431094,17.871264888413034,17.378387372800947,17.5446597288119,3265200.0
2005-07-21,17.517940127176846,17.61889101389321,17.241809793883192,17.265563476704894,2673200.0
2005-07-22,17.414014747067654,17.814848382621616,17.384322653514083,17.72577436723602,5080800.0
2005-07-25,17.76734543183769,18.070198045933743,17.737654465463425,17.96034011118367,4211600.0
2005-07-26,17.892046993547947,18.168177256204675,17.770312231822544,17.817818452675443,3526200.0
2005-07-27,17.428865754563503,18.197873665586457,17.428865754563503,18.197873665586457,2811000.0
2005-07-28,18.19787204473379,18.25131669268079,17.811883801612616,18.010815776919273,1946000.0
2005-07-29,18.1117674807972,18.168180775036927,17.72577922002909,17.800007775278257,1661200.0
2005-08-02,18.156295853987608,18.836228214248447,18.049406607445352,18.681832761758216,6839600.0
2005-08-03,18.85405293069499,19.139090309467687,18.571984195755448,18.7412252101916,4757000.0
2005-08-04,18.70558775487736,19.70618905821653,18.70558775487736,19.70024950783573,5274600.0
2005-08-05,19.994196361187576,20.175314161114613,19.54882516765061,19.60226980148605,4404600.0
2005-08-08,19.819017651262627,20.694913405395692,19.819017651262627,20.258451548715723,3290200.0
2005-08-09,20.258455095097723,20.45144749603797,19.896219440260005,19.955601368968487,2664200.0
2005-08-10,20.15453378634252,20.80774634356393,20.118905534406643,20.80774634356393,4341800.0
2005-08-11,20.873066348716343,21.19967147157689,20.614750214084,20.840405609902763,2554600.0
2005-08-12,20.93245135978538,21.02152652700109,20.415821279650824,20.76914764164844,1730200.0
2005-08-15,20.51973547629296,20.718667397504657,20.053580388011454,20.279235758567637,2334200.0
2005-08-16,20.193123557715225,20.23469134016453,19.646800571521965,19.67055423728564,2106000.0
2005-08-17,19.52210954446434,20.06249332261263,18.916404276879064,19.052984543303836,4405000.0
2005-08-18,18.943129575281187,19.43897697881441,18.87483943134797,19.40037667520961,4381600.0
2005-08-19,19.700262115729917,20.08625158761915,19.46273204980101,19.940764224026022,2233200.0
2005-08-22,20.311898494717077,20.4662928590812,19.899185733916816,20.012014562947552,1663400.0
2005-08-23,20.308930214220258,20.308930214220258,19.789330403079333,20.10108893059865,2379800.0
2005-08-24,20.26141389742736,20.519729933362573,19.9348088993557,20.285167564811506,2640000.0
2005-08-25,20.205009040861466,20.297051703508632,19.87246437362217,20.12484095090569,1982600.0
2005-08-26,20.190163837770243,20.44254043268729,19.777453317014317,19.833867734978565,1971400.0
2005-08-29,20.4870804560902,20.63553756084448,19.91997322859655,20.26439479895877,2664200.0
2005-08-30,20.38624105878245,20.85577894387948,20.228738389453927,20.632897294693223,3863400.0
2005-08-31,20.5794018626826,21.02516507992482,20.410011930821323,20.90629443520644,4612600.0
2005-09-01,20.906286259551752,21.560073416197064,20.906286259551752,21.515496658451323,3075200.0
2005-09-02,21.467957337707613,21.467957337707613,20.62992252415459,20.814172149105925,3517800.0
2005-09-06,20.50510051415136,20.6358584023761,20.002873413713733,20.55561978286796,5099000.0
2005-09-07,20.45755906441168,20.73393235298175,20.255481913508262,20.51996791074243,3755200.0
2005-09-08,20.876575547303887,20.938982120284077,20.377320696193628,20.40109527654858,4669200.0
2005-09-09,20.5140206396018,21.087569340093555,20.505105739000005,21.069739538889987,2943600.0
2005-09-12,20.95977910060357,21.22129488495682,20.371373120345137,20.62099935020793,3263200.0
2005-09-13,20.80227271587148,20.82307489789664,20.341650055970064,20.40702899012565,4274000.0
2005-09-14,20.58236477945333,21.158883400006257,20.57642000295551,21.12916631932092,2751600.0
2005-09-15,21.203464182470515,21.396628644520558,20.668549826718515,20.87954408711311,2291000.0
2005-09-16,20.86765756249318,21.147003172208013,20.683407992875345,20.876572461991582,7244400.0
2005-09-19,21.33718514394064,21.76808837552532,21.170765452160687,21.48577277790327,2232000.0
2005-09-20,21.48578734178728,21.693809263433188,20.80525524487581,21.15592238941384,4297400.0
2005-09-21,21.45606299298585,21.66408713353974,20.74284384613928,20.80227801928703,6082000.0
2005-09-22,21.02516159646772,21.031104107448048,19.88697915953921,20.118775631338,6798800.0
2005-09-23,20.05934454573024,20.460530983191063,19.67301552164564,20.10392132039676,3718200.0
2005-09-26,19.71758697495891,20.77256053251982,19.71758697495891,20.641802633391816,3047200.0
2005-09-27,20.62397180863632,20.95086427291612,20.47538411875748,20.5942547241142,3049200.0
2005-09-28,20.70421264430573,21.126201230742545,20.338688117768463,21.1053990403483,4570600.0
2005-09-29,21.2629012634192,21.396629289571653,20.876572327672356,21.09945388277205,3483600.0
2005-09-30,20.90628790277689,21.14402911792847,20.772559886296797,20.927090089057533,2624000.0
2005-10-03,20.95384364944313,21.18861254981692,20.68341287538897,20.742849331522905,3138000.0
2005-10-04,20.50510427354565,20.60614282950321,19.76513810198769,19.77702539103009,5339400.0
2005-10-05,19.892921948401604,20.100943820938728,18.10392477550885,18.33572235776108,8498000.0
2005-10-06,17.925625608745467,18.29115132831785,17.3550492075499,17.59278937471472,10426400.0
2005-10-07,17.860246227219637,18.42488010319057,17.71463087414265,18.34167133000373,5014800.0
2005-10-11,18.623980937779635,18.677472598068995,18.24062555055137,18.677472598068995,2569800.0
2005-10-12,18.82606563273124,18.85578386000928,17.85727409615608,17.94048286526569,3162000.0
2005-10-13,17.83052685719799,17.875103627794733,16.992492185600437,17.429340456364784,4715400.0
2005-10-14,17.218352586304327,18.092049511409066,16.939007951010257,17.94940536996306,3200200.0
2005-10-17,18.829040144338,19.14999023330572,18.51997734762121,18.76366117059245,4848400.0
2005-10-18,18.528889630474406,18.76068726205895,17.84241503773461,17.99397402478636,4500600.0
2005-10-19,17.830524669465657,18.686390171017592,17.21537165905983,18.5080842441424,5883200.0
2005-10-20,18.228735771366637,18.52591111740544,17.27183079435875,17.358011916782164,5707400.0
2005-10-21,17.32532592541433,18.008829131790826,17.093529471733532,17.667078095419683,4697000.0
2005-10-24,17.4441987888732,18.08312531326865,17.32532815782391,17.98208561696706,2998600.0
2005-10-25,18.276291495025017,18.48134216222665,18.01774915226914,18.38030245658356,3479400.0
2005-10-26,18.335721643610217,18.93898731773989,18.06826334128793,18.14255718819588,3832400.0
2005-10-27,18.172283612142497,18.45162819453553,17.622508216612992,18.21685926023322,3657200.0
2005-10-28,18.39812894618485,18.823089858356575,17.976140422844637,18.823089858356575,3191400.0
2005-10-31,18.722051794865287,19.209419311000925,18.656672838532945,18.78148710665521,2788800.0
2005-11-01,18.751773456055076,19.090553342135365,18.54969402687832,18.77851929620008,1857600.0
2005-11-02,18.72205581894365,19.316406797322816,18.60615755954124,19.280744922403205,4881400.0
2005-11-03,19.54820060340658,20.356518184594343,19.539285702731064,20.22279013992421,4589200.0
2005-11-04,19.98504595151164,20.08608450074716,19.55711264352958,19.85131792640145,2835600.0
2005-11-07,19.768111505215597,20.08906156083096,19.16781804617405,19.233197013125583,2314400.0
2005-11-08,19.26290835436466,19.940467869027323,19.256965844265977,19.58385831413169,3585600.0
2005-11-09,19.438242292673305,19.96721409538669,19.33422909800668,19.390693144566484,3915800.0
2005-11-10,19.25399225061305,19.25399225061305,18.291143565203893,18.39218323507008,4225400.0
2005-11-11,18.401099748928388,18.73096461579613,18.210907679218653,18.692332631009823,3968200.0
2005-11-14,18.944934537618,19.123239350400663,18.53780449712917,18.618042002971663,2094400.0
2005-11-15,18.647753968465523,19.170783240503763,18.516997217272987,18.867664235179472,5149800.0
2005-11-16,18.97464849627102,19.479848027572224,18.811202255928965,19.46201596214951,2395400.0
2005-11-17,19.66410059629285,19.809718211177973,19.2064500936588,19.215367262396427,3046200.0
2005-11-18,19.3223545213145,19.37287609122836,18.915225442362303,19.197541326333663,1652800.0
2005-11-21,19.447164081960462,19.714620199392083,19.301546464736877,19.68490310492957,2422800.0
2005-11-22,19.92561084112816,20.207926555212783,19.732446383837907,20.0950007230326,2531400.0
2005-11-23,20.02367492208684,20.14849029629528,19.76810393134148,19.993957839567905,2429800.0
2005-11-24,19.985051167319348,20.273311747663055,19.985051167319348,20.20496038919505,709400.0
2005-11-25,20.207935315097608,20.534827932917384,20.083122141119578,20.39812746609345,1576600.0
2005-11-28,20.356519442370992,20.356519442370992,19.390699176857037,19.569004003190447,3456000.0
2005-11-29,19.705697683211607,20.065279601979007,19.6462635172528,19.6759806002322,2058800.0
2005-11-30,19.53928880959743,19.990994564707588,19.524429127929643,19.71462126347804,2559400.0
2005-12-01,19.7948560760258,20.246561743490787,19.785941175662536,20.19307007404256,2309200.0
2005-12-02,20.472412588395247,20.558593724210155,20.23764375647222,20.377316553576783,2530200.0
2005-12-05,20.490239918733355,20.8943985848555,20.457550448144943,20.63585747581557,2887800.0
2005-12-06,20.63586696206838,21.292624529609537,20.59129018465889,21.2421052399377,3328200.0
2005-12-07,21.41460857151813,21.825054418903072,21.41460857151813,21.563321131042564,5949800.0
2005-12-08,21.70608186680173,22.20278117216141,21.63767310459844,22.193858783433395,4215000.0
2005-12-09,22.15519471433205,22.29200998587421,21.765568565610412,21.798285507628464,3227000.0
2005-12-12,22.101657059770638,22.101657059770638,21.786387199806494,21.94997190215012,2410200.0
2005-12-13,22.12842925950867,22.619181158630507,22.015406262262367,22.33365104813616,3051800.0
2005-12-14,22.333649905705,22.571590895887724,22.077866404642748,22.38123901141093,2413600.0
2005-12-15,22.381237211826956,22.41990165522408,22.071914857130132,22.321753103650877,3170600.0
2005-12-16,22.321749512168505,22.461537370808298,21.854792303680732,22.027297097305325,6124800.0
2005-12-19,22.08380947480933,22.292006097542373,21.771512271536764,21.771512271536764,2767600.0
2005-12-20,22.000545534722725,22.042184887108352,21.71204268664054,21.985673364938787,1800200.0
2005-12-21,22.068940135262466,22.21765267598302,21.76259266444582,21.92320248072482,2155400.0
2005-12-22,22.128427861968003,22.128427861968003,21.83992515231572,21.9469983696954,1089400.0
2005-12-23,21.94402395821241,22.039199901368068,21.65254862506158,21.887512461935348,1526800.0
2005-12-28,21.2599407037426,21.890480272390484,21.13799536049413,21.890480272390484,1504800.0
2005-12-29,21.854799351067214,22.068943536603904,21.688239736751605,21.86074685517644,1671400.0
2005-12-30,21.86074462053081,21.95592056076482,21.67931512990137,21.80720801232584,1513400.0
2006-01-03,22.009454877490278,22.604305009314334,21.884536894408782,22.515076581871455,2275000.0
2006-01-04,22.455597837553327,22.6013355192761,22.01838252321132,22.55672129490317,2042400.0
2006-01-05,22.589433410026555,22.60430557136121,22.086786579174863,22.42287609510985,2637800.0
2006-01-06,22.60430509023629,23.437096185440584,22.59835758733296,23.026648140741777,3203800.0
2006-01-09,23.056398957194705,23.33597935255503,22.663797810327072,22.77979344900338,2125200.0
2006-01-10,22.883886813023636,23.202131563860164,22.81250315867227,23.15454246095925,3483400.0
2006-01-11,23.10993908637493,23.285421149183264,22.67569852995892,23.17834788659582,2835000.0
2006-01-12,23.27945935191765,23.645293188362498,22.574563384610915,22.699481370061072,4985800.0
2006-01-13,22.64892387105296,23.34192496144739,22.393138080342343,23.273516183812568,3917400.0
2006-01-16,23.407357176310136,23.675040251181493,23.40438455877035,23.57094190794644,1318000.0
2006-01-17,23.7940146490344,24.222307638852715,23.707761073630763,24.222307638852715,3444000.0
2006-01-18,23.990308050715687,24.436445670877717,23.523348496539757,23.915951780688683,4959800.0
2006-01-19,24.014102957790303,24.489982684151958,24.011130340469013,24.317477843402656,2125200.0
2006-01-20,24.525663360152315,25.20676683058929,24.207418725152483,24.906366968095384,3817800.0
2006-01-23,24.906373447887688,25.994950237409828,24.84986423052631,25.646963467974945,5030600.0
2006-01-24,25.63804129576994,26.081206304088937,25.307899271477183,25.52799546712124,3798800.0
2006-01-25,25.5190628221859,25.83135767292306,24.60894088919037,24.927185509944845,3879000.0
2006-01-26,25.504215339841565,26.16747464974016,24.49296902996628,26.105013349993435,7520600.0
2006-01-27,26.47083911444014,27.140045721265874,26.41135499039185,26.97051347163697,5638400.0
2006-01-30,26.800968970710223,27.17572513459224,26.55410565732596,27.00916557888199,5717400.0
2006-01-31,26.681996838436,27.273871961069712,26.681996838436,27.08054752379413,4242800.0
2006-02-01,27.083539654243552,27.91335628566218,26.878317796640086,26.916982258119155,5493600.0
2006-02-02,26.91399752769653,26.934817194598,26.084181199754735,26.768259859386227,3893600.0
2006-02-03,26.76825560944717,26.902095979825145,26.34888518236272,26.679027183079757,2596000.0
2006-02-06,27.03593947115384,27.702170996388144,27.029989698982888,27.496946970781316,3015600.0
2006-02-07,26.87235417445579,27.113270020193216,25.9027478269874,25.96223420150356,3781200.0
2006-02-08,25.846239604374208,26.354836212941347,24.912325045600884,26.191251513180017,6007000.0
2006-02-09,26.57491980374997,26.83070545166903,25.50716528327473,25.530957555576773,3796800.0
2006-02-10,25.593428973222785,25.831367675082483,24.692229077127383,24.9361175513082,4311600.0
2006-02-13,24.808234903291478,25.07591574509985,24.33235280857881,24.53162940013869,3429800.0
2006-02-14,24.37398048346216,25.028316915868764,23.811847354083994,24.832015305394908,4349800.0
2006-02-15,25.058061699589235,25.23056878170725,24.29367937411944,24.376958029163124,3461200.0
2006-02-16,24.65356195417677,25.56963164316228,24.65356195417677,25.34953774384107,5045400.0
2006-02-17,25.786746239422914,25.875974645870837,25.0729280645301,25.414964994510974,3338600.0
2006-02-20,25.87301086149024,26.39647971429156,25.77783491272396,26.176385758239597,1431800.0
2006-02-21,26.176373205019324,26.408364327059413,25.881920840116884,26.170423434664567,3479600.0
2006-02-22,25.89680055780352,25.968181938693863,25.3703591863308,25.626144926125484,2917200.0
2006-02-23,25.459591321339808,25.935471087601787,25.414977096871,25.774863510192016,2312800.0
2006-02-24,26.054434901586884,26.649285023856777,26.054434901586884,26.289400972184268,2433400.0
2006-02-27,25.804602501647583,26.21802321216221,25.426871351125133,25.447691017511715,3150800.0
2006-02-28,25.28708255731237,25.412002831559825,24.760641096401823,25.28113505338324,4338200.0
2006-03-01,25.34661488676053,26.120465957636355,25.34661488676053,25.89426256834834,3288800.0
2006-03-02,26.04902410717622,26.60857957326834,25.84663213937653,26.507382453980647,2270800.0
2006-03-03,26.340713876686337,26.81692971860677,26.212730656284943,26.474648801647124,2629400.0
2006-03-06,26.19188506229788,26.56392888420553,25.58768625884392,25.71566942441116,2118200.0
2006-03-07,25.59662670097454,25.73056163005283,24.85849042022346,25.29899150677716,2251000.0
2006-03-08,25.03408913555413,25.147189659205303,24.01320062346701,24.18285254433161,5214000.0
2006-03-09,24.495367296200943,25.001346009511863,24.33761880083246,24.5697760640864,4001800.0
2006-03-10,24.703716289155786,25.331726607807237,24.483466924322727,25.25434083662637,2812400.0
2006-03-13,25.33171706974342,25.903175770734578,25.313859694954644,25.83174400080444,2316800.0
2006-03-14,25.894265099190317,26.248451750758782,25.33471168234256,26.156183285012887,2948400.0
2006-03-15,25.86151718935159,26.358567329249624,25.82580015499435,26.191892377134337,3157000.0
2006-03-16,26.04902282409708,26.40023233119205,25.745436022738986,26.26629744516434,2067400.0
2006-03-17,26.28119055885467,26.43000816729489,25.522219847498917,25.546031209835707,4229600.0
2006-03-20,25.421029244543984,25.89426822910297,24.834687405227356,24.882307867143567,2805600.0
2006-03-21,24.77813309765725,25.74842459111269,24.757298722220018,25.566866917683942,2694200.0
2006-03-22,25.483534010879385,26.02225315201926,25.453768665650667,25.804978394045538,2309400.0
2006-03-23,25.938908734385578,26.415124611250008,25.760328064408466,26.179992525315846,2098400.0
2006-03-24,26.18594655576379,26.54310789646375,26.18594655576379,26.340715864526725,1473000.0
2006-03-27,26.01926649644408,26.430004491918528,25.7722287558002,26.063912226922977,1804200.0
2006-03-28,26.310948535501925,26.736566904119456,26.14129658553695,26.26332582004281,2528400.0
2006-03-29,26.251421466975145,26.974675031411,26.21570669935313,26.87645714967431,1861000.0
2006-03-30,26.84669982415691,27.281249306580257,26.697882192602226,27.03718621088478,2016800.0
2006-03-31,26.712751050471425,26.96276345222496,26.28713275348803,26.677034019888485,2847000.0
2006-04-03,27.049086342335745,27.843774057526176,27.049086342335745,27.519350506517803,2717000.0
2006-04-04,27.38541451807976,27.68602442557366,26.9449134369281,27.42708326309429,2977200.0
2006-04-05,27.441960706020417,28.36463151401247,27.355648508336355,28.305103119845462,2705400.0
2006-04-06,28.572974303124383,28.77238930796203,27.873532157151004,28.066995458150277,2742800.0
2006-04-07,27.873546621855667,28.168204936449424,27.55209994914768,27.939026751938098,1990800.0
2006-04-10,28.290218291573076,28.751551352506468,28.254501260669404,28.290218291573076,2262400.0
2006-04-11,28.60572163683516,28.6682247615492,27.733650337350912,27.82889351845467,2956200.0
2006-04-12,28.03723151015979,28.269388845280567,27.83186479134969,28.12354598011955,2386000.0
2006-04-13,28.123539150562387,28.537251745946246,27.86162108760964,28.424151228693475,1625600.0
2006-04-17,28.647397710725397,29.218856943448927,28.617634634791745,29.17123647611054,1998200.0
2006-04-18,29.349804625482797,30.20997009479565,29.168246988078568,29.876617883166773,3040200.0
2006-04-19,29.87662010451484,30.41236436468421,29.573033204269755,30.05222605065004,3097400.0
2006-04-20,29.84388162990411,29.98079582534866,28.88847287438056,29.421240174957816,3449000.0
2006-04-21,29.42124214202337,30.135567150865885,29.412313448414032,30.076041012952597,3245800.0
2006-04-24,29.852817641044027,29.909366796608893,29.242664446570743,29.25754711795862,2706400.0
2006-04-25,29.596835116698347,29.82006144204568,28.67714147546408,29.10573674677913,3680800.0
2006-04-26,29.1682330340054,29.334907924694544,28.135439113252826,28.251516593664924,2988000.0
2006-04-27,27.903300062009244,28.48964177063648,27.5491134465737,28.15926651624018,2877800.0
2006-04-28,28.39142043915242,28.88251895415624,28.31998862975544,28.49559230093473,2421200.0
2006-05-01,28.9360906482574,29.266465857858964,28.76643869771413,28.921207981931683,2689200.0
2006-05-02,29.12062124013785,29.42123336975531,29.004543716273115,29.41528166604919,2457400.0
2006-05-03,29.39444932626817,29.504572883253644,28.72179322224088,28.936090902870884,2518400.0
2006-05-04,28.64738272460093,29.105741120687668,28.20985869784651,28.61761966423705,2953200.0
2006-05-05,28.986692919305003,28.992646895139615,28.590837545031395,28.644411973660727,2592600.0
2006-05-08,28.2753336829935,28.644400560512267,28.010438633309608,28.424151228693475,2933400.0
2006-05-09,28.215821265673146,29.21885055714732,28.215821265673146,28.870617876204243,2513600.0
2006-05-10,28.739644029529835,28.87060419790046,28.263428331967003,28.647377876782663,2492600.0
2006-05-11,29.00753270462604,29.27838188621784,28.5432224170708,28.888478144264557,5365200.0
2006-05-12,28.680119227217467,28.718810973830404,27.620538967956826,27.63541936091149,3228200.0
2006-05-15,27.23063154714326,27.23063154714326,25.90615641201507,26.3347516336185,4279600.0
2006-05-16,26.471679730474555,26.760386284868225,25.99843850451568,26.525254166040156,2734800.0
2006-05-17,26.50738233326903,26.626436832157687,25.578762237644053,25.745437173622754,3126200.0
2006-05-18,25.82283061975116,25.965694244293072,25.3287550971675,25.45078661929108,2592000.0
2006-05-19,25.28411265681781,26.102609564458813,24.96862002997563,25.668062387804422,4080200.0
2006-05-23,25.81984703019006,26.816924242330437,25.68591213258009,26.096647786589703,4147000.0
2006-05-24,25.611504510005965,26.072837611022464,24.822770940865396,25.36744378789812,4455200.0
2006-05-25,25.745442453817144,26.578821846181807,25.65019928932771,26.46869601473809,2404200.0
2006-05-26,26.504411133181534,26.623463377087955,26.111532824272768,26.55500856391936,2299000.0
2006-05-29,26.57881703178945,27.141347224969227,26.47464292353148,26.965741323977117,730000.0
2006-05-30,27.0401639134063,27.0401639134063,25.932960342076168,25.94486602540817,2780600.0
2006-05-31,25.941878463835387,26.597276399664946,25.83463119828336,26.47811251873357,3933400.0
2006-06-01,25.992520420520307,26.951786294253555,25.935917069939208,26.883266329188974,3604800.0
2006-06-02,26.97562565336408,27.348011417364887,26.901148500563917,27.02031012675431,2875600.0
2006-06-05,27.407599866143933,27.52676379839541,26.54962364508662,26.67772447450594,3042400.0
2006-06-06,26.5138629325684,27.01732914703077,26.23680786943719,26.347034859409654,2753600.0
2006-06-07,26.12957053154309,26.144466874962728,24.92006199577174,24.994539167144115,4116600.0
2006-06-08,24.580431446873547,24.863443618203416,23.91013730890769,24.77407243019153,6149200.0
2006-06-09,25.086879572557944,25.366914346359746,24.56851931440016,24.80088762761358,4634400.0
2006-06-12,24.920048276407613,24.97664934994297,23.728414190486017,23.785015264021386,3728400.0
2006-06-13,23.239845092726647,23.862472830284243,22.4801774310678,22.641048310225973,4586200.0
2006-06-14,22.864480661037323,23.57350217470633,22.66785993180587,23.490088146376078,4461800.0
2006-06-15,24.19613947414633,24.67875000374225,23.981644895275927,24.517881342451936,3261600.0
2006-06-16,24.33912618675196,24.535746909100038,24.044197376091585,24.398709256946105,6462200.0
2006-06-19,24.07697300806188,24.24380109707145,22.77511160529142,22.95385858392996,4405800.0
2006-06-20,23.147491892265357,23.147491892265357,22.429533516220392,22.578487781351733,4774000.0
2006-06-21,22.53678259057715,23.22495062379236,22.3431415756822,23.171326993096244,3728000.0
2006-06-22,23.38582239432444,23.83268524262363,23.23686811155804,23.83268524262363,3121600.0
2006-06-23,24.10080964261952,24.77408381134473,24.02335275913652,24.589379634689124,2526600.0
2006-06-26,24.67577837891428,25.39671689363352,24.428513610298523,25.170305643282763,2534200.0
2006-06-27,25.396712229402887,26.02231993532005,25.23882100969922,25.346068304755025,3938800.0
2006-06-28,25.235838872209577,26.0461506804936,25.235838872209577,25.986569865769003,2562200.0
2006-06-29,26.06699320224269,26.62110318242786,25.742274035039674,26.51385594285257,3086200.0
2006-06-30,26.793904860677426,27.17224784826928,26.33214554140661,26.91306650306492,3059000.0
2006-07-04,27.333112928787468,27.699541491815847,27.318216590253627,27.690602324978247,1128800.0
2006-07-05,27.455253562297344,28.25662603094245,26.93689103933392,27.77699307482062,3812600.0
2006-07-06,27.559520274843464,27.75911845552414,27.321192528483795,27.50291692368913,3417200.0
2006-07-07,27.610172818946676,27.779980652665085,26.633032844366166,26.81177757361777,3251600.0
2006-07-10,26.472155507589815,26.510882803160413,26.016355762667796,26.272557312718163,2951600.0
2006-07-11,26.448327005944627,26.94881358008657,26.439390110973555,26.904126832368775,2702200.0
2006-07-12,27.00244707736808,27.225878624636373,26.516856666202425,26.808805948496246,2694800.0
2006-07-13,27.10967624896623,27.10967624896623,26.478109346694172,26.51981635909441,3014800.0
2006-07-14,26.883262934742604,27.035196909145643,26.266592418473248,26.95774006121408,2499600.0
2006-07-17,26.737298526649028,26.930939583364363,26.27851898113629,26.42449356788868,1942800.0
2006-07-18,26.6628093362306,26.737286457281524,25.718439986791616,25.95974513168097,2651200.0
2006-07-19,25.79292551628668,26.98158011935735,25.78994579407208,26.871353126038105,3323800.0
2006-07-20,26.6955914251937,26.945833573193383,26.388745912491174,26.501950369034493,2671200.0
2006-07-21,26.75219368501776,26.81177449697724,26.221914457984333,26.400661439587346,2666400.0
2006-07-24,26.41853655576702,27.48207023999376,26.41853655576702,27.4790905173874,2269800.0
2006-07-25,27.48206122000934,27.97361073705338,27.035198435944142,27.5505811802918,2370200.0
2006-07-26,27.348015893526792,27.71742199547636,27.044147787563887,27.634007934345423,3110800.0
2006-07-27,27.705505073798815,27.794878579956137,27.008399908077312,27.10968776038379,2334000.0
2006-07-28,27.094780890854828,27.51185330276638,26.662814415612534,26.91603622085325,1634800.0
2006-07-31,27.07393258551403,27.628042759981263,26.97264475310241,27.184159585075697,1992800.0
2006-08-01,27.42546849827686,27.905101587483717,27.03520890965189,27.899144414780768,1883600.0
2006-08-02,28.018303923587705,28.777969467758,27.64591818442712,27.84253667281557,3143800.0
2006-08-03,27.663791743218976,28.25662919864577,27.45525664016297,27.750185506731366,2070200.0
2006-08-04,27.9706394489672,28.360899004070497,27.45525882208668,27.765081779002948,1859200.0
2006-08-08,28.229825533410462,28.57837812352388,28.04810106720856,28.22088863718131,2508000.0
2006-08-09,28.40856622993688,28.932886038367187,28.2774857096137,28.489000557404573,3068600.0
2006-08-10,28.307270423835316,28.45026753296076,28.006384414135805,28.363873777656504,2371200.0
2006-08-11,28.417504931980048,28.450275064144712,28.0183084461378,28.13151291088503,1792400.0
2006-08-14,27.89617264791805,27.89617264791805,27.199067326871788,27.49399632632496,2552600.0
2006-08-15,27.493977833661145,27.681659384738328,27.21096337336953,27.5505811802918,2541000.0
2006-08-16,27.550575413472053,27.794860260046782,26.8326149330488,26.942841881609308,2300400.0
2006-08-17,26.692605280494835,26.692605280494835,26.168285602868984,26.3351159342592,3978400.0
2006-08-18,26.58834829752425,26.68367897921711,26.096798546694952,26.52876747378973,2510000.0
2006-08-21,26.829651205359664,26.95179483788817,26.543659185682905,26.767090664136237,1499200.0
2006-08-22,26.767085905289157,27.228845121142804,26.75219183975776,27.210969060498147,2219000.0
2006-08-23,27.079882966612143,27.464185202397672,26.552583651496075,26.58833348954408,3420800.0
2006-08-24,26.66877293759063,26.74622979856512,26.284472900403838,26.40661422649639,2575600.0
2006-08-25,26.686655705316973,27.005417849510955,26.603241652311063,26.72538300910901,1464400.0
2006-08-28,26.409603553457977,26.54068182024645,26.087861650421047,26.52876747378973,1905200.0
2006-08-29,26.394683214185992,26.394683214185992,25.6290587336703,26.00740366628404,3832000.0
2006-08-30,25.92391996828832,26.16842889243944,25.530320181241493,25.81359191076492,2972400.0
2006-08-31,25.748009508501053,25.941828220308977,25.5094653266162,25.53928306498336,2707600.0
2006-09-01,25.59891077015441,25.986548076087605,25.545237947409003,25.81658451655162,1899400.0
2006-09-05,25.524365864178957,26.165457295642785,25.524365864178957,26.07302165027369,2892200.0
2006-09-06,25.825524788244643,25.90603286986473,24.8117062561136,24.96377960466988,5138000.0
2006-09-07,24.808722356380517,25.34545045241009,24.70435919185986,24.91010534116226,4140000.0
2006-09-08,24.96677392349457,25.106917519209848,23.824736589101057,23.884372064939576,4557200.0
2006-09-11,23.407276526101672,23.407276526101672,22.411350183717307,22.602186396329245,9932800.0
2006-09-12,22.66182112323465,22.94509297729627,22.220510974068645,22.423274727748105,5794200.0
2006-09-13,22.661817622863666,23.24327124399795,22.572362169636847,23.004727160304228,5116000.0
2006-09-14,23.01666068242861,23.249242191276373,22.363641619165843,22.47396973680141,4369200.0
2006-09-15,22.54253652815966,22.590246693113887,22.00581082209983,22.503773725343752,9096400.0
2006-09-18,22.637966707967998,23.47883947861598,22.61709406835765,23.419204015428445,4333000.0
2006-09-19,23.55636779457981,23.63389571797755,22.739350105525155,22.82582312105587,4378400.0
2006-09-20,22.61708715825097,23.276068607409822,22.22945221607033,22.34276047148688,4271800.0
2006-09-21,22.48290374766195,23.231340555265025,22.25032235345327,22.85563092426461,4615000.0
2006-09-22,23.031565988786472,23.138911639260705,22.324876443935903,22.423274727748105,4345400.0
2006-09-25,22.083338061640465,22.238393834268155,21.224575503438825,22.0594852523444,7171000.0
2006-09-26,21.99985474155749,22.96000058453878,21.99985474155749,22.93018285695082,4945000.0
2006-09-27,23.109088427207165,23.80087008009473,22.810906641049648,23.76508744677509,5874800.0
2006-09-28,23.97381456008327,24.489667743847303,23.720360512717694,24.09308772206306,5144200.0
2006-09-29,23.92015524443884,24.21237226743698,23.496737441757176,23.911210150359985,3666600.0
2006-10-02,23.82471971892989,24.304792466819745,23.10610068670429,23.362537146134127,4291400.0
2006-10-03,22.85563133185733,23.01962992751946,21.990903811728924,22.03264907425719,5584400.0
2006-10-04,22.229453287637067,22.855634589764904,21.5466167175967,22.78407159736511,6295800.0
2006-10-05,23.49672878090931,23.723345330535285,22.623055940395872,22.93018285695082,5307200.0
2006-10-06,22.563416704090837,23.10610749977384,22.363635440146048,22.91527132601365,3461000.0
2006-10-10,22.75127663527328,23.34764035022202,22.679711351517565,23.30589507217137,3793600.0
2006-10-11,23.380440498011204,23.434111048319,22.736366594953367,22.75723923394429,4326800.0
2006-10-12,22.810906051256367,23.630905941987805,22.781088328400877,23.627923487218325,4324200.0
2006-10-13,23.91418689975139,24.66262408788904,23.80982369222956,24.55527842445307,5303600.0
2006-10-16,24.585096876630256,25.652588630332133,24.385315548548157,25.50349767953401,5345600.0
2006-10-17,25.64363441538383,25.64363441538383,24.89817992656453,25.19636172209225,5066400.0
2006-10-18,25.196363189651144,25.402109368531832,24.68647256259382,24.99658192099852,5095400.0
2006-10-19,25.166544806707137,25.917961954620772,25.04130899454597,25.8583265035764,4851000.0
2006-10-20,25.926915407656107,26.06109862820746,25.14568028222848,25.17848047336676,4449200.0
2006-10-23,25.047271508337,25.449816488303096,24.674544253748657,25.17548977491326,3898400.0
2006-10-24,25.14567538736099,25.697311342386328,25.0174571037651,25.697311342386328,4333000.0
2006-10-25,25.65854491687882,26.71112631168292,25.34843557047237,26.35628924008337,5615200.0
2006-10-26,26.445754189000013,26.76182628398085,25.85237055320921,25.950771128987277,3252200.0
2006-10-27,26.102835423192364,26.409962317650805,25.56908972046544,25.643635171545508,3433800.0
2006-10-30,25.54225439440471,25.54225439440471,25.080071688736503,25.17548977491326,2856400.0
2006-10-31,24.942912822764036,25.718185196898517,24.91309509201789,25.718185196898517,3590600.0
2006-11-01,25.074113846894186,25.40807838012817,24.82364215317913,25.148659318825644,4367800.0
2006-11-02,25.253024602649656,25.56909667319229,24.886259882628817,25.31564252559033,3181800.0
2006-11-03,25.60786378397884,26.135647083418057,25.5541909446282,26.016373854311343,2277800.0
2006-11-06,26.120728203014444,26.645528867831608,25.971637286016705,26.463637767098614,3095000.0
2006-11-07,26.627638472404207,26.70814656596125,26.13563799526477,26.31156418393789,2761600.0
2006-11-08,26.389093527881617,27.057020229907263,26.314548065938457,26.833383844077755,2696000.0
2006-11-09,27.116650980288828,27.54603118352675,27.03316044840774,27.170323790061865,3306200.0
2006-11-10,27.131559519441883,27.179269696206024,26.61570631412166,26.729014571516828,2061800.0
2006-11-13,26.436814661608278,26.83339495438949,26.329468969968094,26.633613579650007,2059800.0
2006-11-14,26.800578320755232,26.884071132457144,26.007415946632435,26.058106304670133,3937200.0
2006-11-15,26.174403673327166,26.767784946051076,26.126695758031577,26.418912710953133,3694800.0
2006-11-16,26.6872719515143,26.75883494881263,25.68538088955111,25.724143705807144,2942600.0
2006-11-17,25.52734240679225,25.92094226599568,25.34545133871868,25.82552418724777,2754200.0
2006-11-20,25.771862184177017,26.046188991258305,25.44982518023946,25.82255256212624,2664800.0
2006-11-21,26.09986331863195,26.463645628159952,26.00146273819617,26.28175447339595,2397600.0
2006-11-22,26.35629747463674,26.35629747463674,25.569097455099435,25.92989727447509,3174200.0
2006-11-23,25.938842451959708,26.23702434745281,25.867279434026614,26.120733590206285,759200.0
2006-11-24,26.12072980867124,26.192292816244045,25.914985877531013,25.98654888510383,906800.0
2006-11-27,26.06705619103268,26.22807465938196,25.554183056649105,25.697311342386328,2452600.0
2006-11-28,25.524368828035,26.22509580079214,25.524368828035,26.13266014468953,1915600.0
2006-11-29,26.26097788481012,27.075758649924904,26.228147748818632,27.063820211653063,3049800.0
2006-11-30,27.23394773666586,27.383174847551704,26.789251583793064,26.860879959451264,2781800.0
2006-12-01,26.74150364132545,27.010112954845034,26.335605629123748,26.974297620700582,2110600.0
2006-12-04,26.974293159292458,27.20410419724847,26.732545955621323,27.165303689086343,1604600.0
2006-12-05,27.20709450720019,27.574192013324115,27.01309876088626,27.41004124097565,2436000.0
2006-12-06,27.32647467874275,27.80101819457577,27.20112442060783,27.22500131083131,2284000.0
2006-12-07,27.22499871631088,27.38914719764656,26.95042133598456,27.245890424009072,1896800.0
2006-12-08,27.46375772081696,27.59209313303212,27.13844369742571,27.16828866554026,2262000.0
2006-12-11,27.156341145344527,27.407043803159635,26.905640764553763,27.039944214688195,1780200.0
2006-12-12,27.16233254877581,27.39512659045914,26.84895455295527,26.98027520294119,2052800.0
2006-12-13,27.057867084426,27.589115357481,26.774334142081397,27.5294231331332,4118800.0
2006-12-14,27.672689307984363,28.353164901291173,27.59807571613886,28.21587616553858,3402200.0
2006-12-15,28.353148067234425,28.353148067234425,27.821899973035475,27.917405222812537,5381200.0
2006-12-18,27.78311235508626,28.033815175151823,26.90864335827445,26.914611442954804,2924600.0
2006-12-19,26.911621873433475,27.52942214177614,26.654951010544693,27.32945832071932,3828000.0
2006-12-20,27.15934038923268,27.690588661093592,26.96832982580013,27.129495415638637,2619400.0
2006-12-21,27.3563249540402,27.427953355602977,26.8907346513176,27.13248420675894,1267200.0
2006-12-22,27.13546627258456,27.19515850289828,26.813135059967745,26.875812471053592,831000.0
2006-12-27,26.908649233208383,27.242916696908257,26.86089543723622,27.081751051041685,971000.0
2006-12-28,27.06980124211837,27.424962550281208,27.036971090421368,27.41600928655027,1148400.0
2006-12-29,27.3831817282588,27.62194607648165,27.06980380584452,27.395120173372504,1193400.0
2007-01-02,27.577171994037325,27.711475490071265,27.165303689086343,27.165303689086343,589000.0
2007-01-03,26.995182901650328,26.995182901650328,25.753614548281146,25.849119806232626,4333200.0
2007-01-04,25.667070880987065,25.73869927843657,24.652325762845223,24.86721323221946,5658400.0
2007-01-05,24.96569758546838,25.49097768446891,24.88511366568257,25.395470141900503,5820800.0
2007-01-08,25.905830337195024,26.153545639189225,25.162677600136615,25.62826778797417,3100000.0
2007-01-09,25.117916193111856,25.2492345430716,24.506083937775838,25.144775988435764,5704200.0
2007-01-10,24.846313460524527,25.06716894260665,24.410570578784142,24.48219895299525,3575200.0
2007-01-11,24.32403068201405,25.29699254686192,24.32403068201405,24.45535133090885,3966400.0
2007-01-12,24.60754697227005,25.699890396983275,24.50308846152488,25.52380124142018,5661800.0
2007-01-15,25.85807034221122,26.141600906449284,25.68198346646909,25.932683888276472,1228000.0
2007-01-16,25.59542653419284,25.75659203579604,25.043286855400417,25.2193736971187,4317000.0
2007-01-17,25.09403299951325,25.479039241647857,24.840347351385056,25.395470141900503,4055200.0
2007-01-18,25.485014827885685,25.696917127041388,24.864229280569187,25.222375839571388,4306400.0
2007-01-19,25.219391446143952,25.873007172035493,25.12985423434137,25.81928530035912,4402800.0
2007-01-22,26.05804306452196,26.105796843405408,25.68199230242959,25.83718752974978,3545800.0
2007-01-23,26.08192004056268,26.875809539444617,26.08192004056268,26.681813796881134,4501200.0
2007-01-24,26.428118188240752,26.786262288531024,26.21919889888421,26.6997103042722,4002600.0
2007-01-25,26.41319620857527,26.54749968526658,25.88194810678326,25.9088078913116,4457600.0
2007-01-26,26.32366583547395,26.822086199417942,26.18339424057036,26.219207295854098,5303200.0
2007-01-29,26.165483074745737,26.368432052132643,25.831215778126268,25.95059565433312,2910800.0
2007-01-30,26.09087990711744,26.38336618519895,25.94165272538784,26.20727692670445,2695000.0
2007-01-31,25.959562017203545,26.46991871494436,25.959562017203545,26.025220065680816,3425600.0
2007-02-01,26.150566029189605,26.457973587323217,25.870018264512066,26.21324115761267,3682000.0
2007-02-02,26.410218199524763,26.45200161592972,26.02819709123636,26.087889312547308,3900000.0
2007-02-05,26.2878461945937,26.33559768201783,25.98043873628426,26.12668065511573,2041800.0
2007-02-06,26.25501917028293,26.29083222084996,25.76555441164952,25.867027757622875,2428200.0
2007-02-07,25.94463670853697,26.010297029790152,25.520832078481305,25.622305464399144,3567800.0
2007-02-08,25.51784414614801,25.76854467987465,25.27012651613783,25.705869546443004,3010400.0
2007-02-09,25.684977770454715,25.80734513329265,25.29997142861015,25.31190987452305,2520600.0
2007-02-12,25.102985045028696,25.44322267934117,25.040309931026403,25.19849030594053,3019600.0
2007-02-13,25.2014788209884,25.90284588710157,25.1955084605647,25.843153667991203,3324000.0
2007-02-14,25.843156213743573,26.075952475668256,25.4641202624124,25.592455699860068,2808800.0
2007-02-15,25.53276527768148,25.87598588764379,25.413383106943257,25.780480606458323,3043000.0
2007-02-16,25.959561050159387,26.141616113601284,25.83122558519061,25.995374115808133,3389200.0
2007-02-19,25.93567095568112,25.944624217536745,25.75659888749385,25.75659888749385,395000.0
2007-02-20,25.679006772415864,25.679006772415864,25.225354987300868,25.45218087985836,3238400.0
2007-02-21,25.42831443808126,25.532775301628583,25.03435471389779,25.362656381572684,3552200.0
2007-02-22,25.368611075814925,25.44322463780261,24.771702579913395,25.368611075814925,4832400.0
2007-02-23,25.67899941791324,25.81927325501725,25.443220328720816,25.496942175334603,2110000.0
2007-02-26,25.65811915475816,25.98045037815105,25.44323167249623,25.44323167249623,2382800.0
2007-02-27,25.204471088836527,25.655137833206307,24.771713155366506,24.885124998276105,4573600.0
2007-02-28,24.81945586856293,25.070156338980645,24.55979985818013,24.75379557097014,3720200.0
2007-03-01,24.56260643886653,24.822510931081883,24.12345463987955,24.589492167347764,3600000.0
2007-03-02,24.517795211266368,24.67911642376822,24.18917893952892,24.359462061743503,3079400.0
2007-03-05,23.944203775088276,24.317631774452646,23.899391959319825,24.021877437138677,3338400.0
2007-03-06,24.198142140433745,24.28776580079176,23.98304717895399,24.165280283584103,3625400.0
2007-03-07,24.165274611088936,24.82549509779314,24.042791401857023,24.56260258393103,3269800.0
2007-03-08,24.67014586789524,25.261654493871426,24.65221977552811,24.90316455565697,3711200.0
2007-03-09,24.903170810025564,25.148139527814187,24.58949032589028,24.76873761923845,3108400.0
2007-03-12,24.640283899812225,24.90616455862714,24.499874551606133,24.8643407884242,1867200.0
2007-03-13,24.76575476227857,24.95694978809644,24.26685531301085,24.26685531301085,2707000.0
2007-03-14,24.1682624196549,24.46999290435732,23.91433181654739,24.21307423884418,3393400.0
2007-03-15,24.341541044157232,24.347514891578594,24.1354079801405,24.19814363457505,2103000.0
2007-03-16,24.19814064641637,24.34751188497449,23.797826821108217,23.797826821108213,5399400.0
2007-03-19,23.959138941260854,24.49986422098126,23.959138941260854,24.443102437115247,2828800.0
2007-03-20,24.50584173138921,24.55961546119394,24.138389810410217,24.332570570993568,2260000.0
2007-03-21,24.461023310667265,24.79561557020732,24.36244006530868,24.685080077867934,2318000.0
2007-03-22,25.064492970178197,25.39012115911396,24.942007466962583,25.058516844584016,2584000.0
2007-03-23,25.2407459368533,25.34829338830012,25.12124851533197,25.31841960272573,1558200.0
2007-03-26,25.590265078500902,25.590265078500902,25.213849163404724,25.44985584069075,2404200.0
2007-03-27,25.303475347431764,25.66495558542131,25.219827856705415,25.644041433516552,2227200.0
2007-03-28,25.96071637269096,26.850967494855023,25.96071637269096,26.63886065327602,8015600.0
2007-03-29,26.66276736491006,26.88682423352274,26.417798613062484,26.677705401173966,2989800.0
2007-03-30,26.483516272297265,26.632887483895978,26.14892393779557,26.24452142204979,2804600.0
2007-04-02,26.23256216969058,26.7344493542474,26.23256216969058,26.573128229294525,2150800.0
2007-04-03,26.372976135094977,26.680680412407952,26.163857387180357,26.591059068683144,2540200.0
2007-04-04,26.51638117993277,26.943582985553096,26.17282689778093,26.919683041926653,3434000.0
2007-04-05,26.88682379597537,27.00034512037096,26.60003128232521,26.62094316521978,1874800.0
2007-04-09,26.53728836880033,26.65080966211836,26.259457841131752,26.3759671966808,1320400.0
2007-04-10,26.375965716388603,26.66574619749426,26.23555642931897,26.52832497248794,2012200.0
2007-04-11,26.48649646744168,26.970457590567563,26.462596533671157,26.85992438551937,6319800.0
2007-04-12,27.110876494499117,27.902544418227347,26.991379062370036,27.87267063000106,4592200.0
2007-04-13,27.75913889704137,28.14152874425104,27.66055337352609,27.917471979474445,3493600.0
2007-04-16,27.7113399005815,27.827849230019584,27.46338321312173,27.687439966536985,2422200.0
2007-04-17,27.85773368671356,27.91449548202209,27.12581559001229,27.355846275505144,2815200.0
2007-04-18,27.188548129181285,27.4813144227663,27.131786340349517,27.454428699145204,2550600.0
2007-04-19,26.96150525845323,27.1078884161336,26.65977475532828,26.982417138121853,2652600.0
2007-04-20,27.1556911543486,27.334936181662204,26.93163430040055,27.334936181662208,2799600.0
2007-04-23,27.1885531674072,27.319998305952044,26.889810693731512,27.04814384010376,1850400.0
2007-04-24,26.8868191625049,27.206473476934608,26.74939791584785,26.89876913341732,1743200.0
2007-04-25,27.006317836910608,27.457419572940783,26.734461114379,27.319996040727087,2544400.0
2007-04-26,26.961505744293422,27.63367624761376,26.910720075500755,26.94358192688989,2519400.0
2007-04-27,26.74043054048668,27.51417219528043,26.74043054048668,27.412600882126544,3235200.0
2007-04-30,27.34987226707835,27.433519788579552,26.60301614049755,26.60301614049755,2758400.0
2007-05-01,26.719528991000093,26.961509678150264,26.405848465326343,26.75239084718398,2830600.0
2007-05-02,26.686659966048538,27.328956601798406,26.62392433361116,27.149709332864525,3031400.0
2007-05-03,27.29908943750739,27.29908943750739,26.90176363586836,27.113870542085653,2234800.0
2007-05-04,27.215434856157543,27.558989105732312,27.024239883723983,27.218422918633525,3078600.0
2007-05-07,27.17660253235499,27.36779752850793,26.90176001028816,27.161664497345736,2194000.0
2007-05-08,27.17958637871753,27.37974325313518,26.862917863595737,27.379743253135185,2979200.0
2007-05-09,27.36479130513124,27.783030936361865,27.36479130513124,27.588848006230936,6118800.0
2007-05-10,27.54704438925288,27.905536740360954,27.1497163354451,27.23037808311474,2837400.0
2007-05-11,27.248291650037824,27.7830407728281,27.248291650037824,27.72627899243534,2234600.0
2007-05-14,27.558999954459622,27.693433188889035,27.394690641957222,27.54406191542313,1614600.0
2007-05-15,27.573933735771195,27.573933735771195,27.095943911107497,27.125819984567272,2341200.0
2007-05-16,27.10192422232991,27.54406191542313,26.964502924248244,27.54406191542313,1878200.0
2007-05-17,27.558985606584294,28.36260336879992,27.263231277281594,28.34169149257091,4010400.0
2007-05-18,28.30883571791244,28.64641387206564,28.10867654054156,28.5269164340354,2837600.0
2007-05-22,28.2311632534841,28.38053448762951,27.911508903581865,28.093741991577208,2866200.0
2007-05-23,28.314803065860787,28.92124974659533,28.2162175311696,28.470150383414808,3591200.0
2007-05-24,28.47014801373872,28.601593103162774,27.55898289783899,27.723292108648234,2300400.0
2007-05-25,27.977232124857466,28.23116276264489,27.857734683773927,28.13257720280917,1930000.0
2007-05-28,27.93540201240606,28.07581130282117,27.908514011642684,27.93838779531697,243600.0
2007-05-29,27.938396981099675,27.938396981099675,27.43352371710472,27.45144753735769,1830600.0
2007-05-30,27.484308868386243,27.97125830281625,27.28415194864117,27.88761077093618,2450200.0
2007-05-31,27.770972200211524,28.144800705726247,27.69321523219738,27.77994371927697,2869200.0
2007-06-01,27.89656986612712,28.3361924250174,27.851710002260617,28.07899830596142,1795200.0
2007-06-04,27.86368120578459,28.39601263765904,27.67228119166498,28.246481234023825,2987400.0
2007-06-05,28.22853490597517,28.859557538309996,28.07900351976631,28.72198893679798,3358000.0
2007-06-06,28.671151720812254,28.671151720812254,27.73807495483924,27.84274647946728,3472000.0
2007-06-07,27.914512464721263,28.186660628054565,27.4988154772494,27.588535203586563,2834200.0
2007-06-08,27.58854120421777,27.78891271739608,27.24461855401046,27.72311854132727,2541000.0
2007-06-11,27.821814682825337,28.052094339436056,27.58854604071871,27.899571657416985,1795400.0
2007-06-12,27.636395622831653,27.920504382291305,27.39415319295748,27.45396712451144,2013400.0
2007-06-13,27.654332365186008,27.842741072931044,27.441998090266708,27.75302361852908,2225800.0
2007-06-14,27.857711779516958,28.82667501276034,27.857711779516958,28.78779765410737,2625800.0
2007-06-15,28.787778365599344,29.218427135346296,28.7100214187234,29.209455618719744,4746200.0
2007-06-18,29.218430420051064,29.81655593351509,29.15861878137176,29.520484443217374,1889600.0
2007-06-19,29.499557477378666,29.73282612057138,29.18853185923227,29.32610048773904,2590000.0
2007-06-20,29.457669807368266,29.58028658400004,28.41095057563437,28.410950575634367,2903200.0
2007-06-21,28.81469376177037,29.41281922556081,28.57544494525475,29.09282219369963,3021400.0
2007-06-22,29.092833672572247,29.23040230972304,28.393027699022333,28.736948151065075,2923000.0
2007-06-25,28.407983707645247,28.63228087850412,28.04312661131447,28.35116330922913,2935800.0
2007-06-26,28.17469561839451,28.413946681934515,27.49881330331115,27.70217602281998,3004200.0
2007-06-27,27.663313633368325,28.150785257615144,27.45397055097239,27.88761077093618,4156200.0
2007-06-28,28.111901089288384,28.48273829457794,27.986295270319527,28.04311564651901,3280800.0
2007-06-29,28.38105754074234,28.84460346869455,28.38105754074234,28.69806334916998,4453600.0
2007-07-03,28.829655093393495,29.12273536694895,28.82367255951057,28.934326619663302,1396000.0
2007-07-04,29.030017558213785,29.10179197071061,28.63525486698008,28.63525486698008,394000.0
2007-07-05,28.727970952321847,28.943296526751293,28.29732208513097,28.79675639813549,3051000.0
2007-07-06,28.859557087393423,28.973200117736106,28.560494319648413,28.62628849361917,1363400.0
2007-07-09,28.608348370612795,28.832645469259663,28.48573152815183,28.71900014567768,1262200.0
2007-07-10,28.67712555272997,29.457679475685083,28.48572558435537,28.856562737872707,2022000.0
2007-07-11,28.889464980912734,28.997127767560144,28.599373710316573,28.85955915832579,2221800.0
2007-07-12,28.937318633715016,29.550396035791376,28.859561662906405,29.248344235281238,2545200.0
2007-07-13,29.30815810486129,30.02590937192626,29.2842325302365,29.912264033292708,2484400.0
2007-07-16,29.759726486769328,30.05579788678732,28.9253413761122,29.12272154890184,3557200.0
2007-07-17,29.406838974856637,29.762722074277992,29.00011347694573,29.09282219369963,2232800.0
2007-07-18,29.092820905941963,29.711880642296435,28.994129661184765,29.58029459762098,4116200.0
2007-07-19,29.75674876772564,30.07076562216285,29.580302809931773,29.921234221320013,2968000.0
2007-07-20,29.9212403231618,30.106657837751545,29.76871762433106,29.93320082980041,2792000.0
2007-07-23,29.771707530692535,29.906284900075484,29.218439434706365,29.41283074289055,2711800.0
2007-07-24,29.01507330217861,29.08086748653376,28.282370318226885,28.52461046819976,4945600.0
2007-07-25,29.155630258460253,29.23338722139442,28.210593044727023,29.095818614152726,4955400.0
2007-07-26,29.030026912760963,29.158624012493046,27.88162681608504,28.428910025020947,5383600.0
2007-07-27,28.575438822074,28.856556178283373,27.923482114977837,28.231516297757143,5120200.0
2007-07-30,28.330205920369373,28.69207145411592,27.941423561578173,28.342166418537055,2919400.0
2007-07-31,28.889457900445297,29.583283310086745,28.704040476849084,28.844598036725504,3832800.0
2007-08-01,28.557502297902374,29.23039350753408,27.866668052814187,28.372084847071243,5006600.0
2007-08-02,28.856567891566694,28.8595591583258,28.052090540138288,28.85955915832579,3062600.0
2007-08-03,28.859560901595444,28.96124116086668,28.246481234023825,28.246481234023825,3154000.0
2007-08-07,27.94741375783524,28.38105612493358,27.573585311199302,28.055076532999813,3412200.0
2007-08-08,28.396006600164757,29.009086137384795,28.261429278173846,28.8505832482989,3234800.0
2007-08-09,28.26143763724844,29.13769182668594,28.26143763724844,28.366109172163835,4452200.0
2007-08-10,28.267409823175267,28.710023692366363,27.79788140197307,28.25843830583824,3019000.0
2007-08-13,28.635263400661795,28.751897711352974,28.052091847205904,28.222557553729025,2563200.0
2007-08-14,28.32124233165732,28.57544750184556,27.93844236564988,27.9683481851815,3808200.0
2007-08-15,27.902552479879127,28.41992970387393,27.684235691979044,27.73208682202138,3356200.0
2007-08-16,27.322375833119555,27.41508456502261,26.5328502744364,27.337329884824925,5320400.0
2007-08-17,27.932467130348822,28.079007269535992,26.840887408917165,27.39415315544143,3452600.0
2007-08-20,27.33433898431348,27.364244806456888,26.66144771858093,27.029293666113997,1814800.0
2007-08-21,27.101075859537826,27.21471891933883,26.67939615250986,26.882758978558478,1874400.0
2007-08-22,27.163875665044465,27.38219023929459,26.975464633886272,27.160884398068006,2014800.0
2007-08-23,27.265551468560783,27.603493849945444,26.80798580769008,27.092094518971106,1732200.0
2007-08-24,27.214720876595443,27.50481222243492,26.999395247449915,27.459952336084832,2020000.0
2007-08-27,27.28948281621373,27.68424565445277,27.0143455644616,27.48387410904644,1496400.0
2007-08-28,27.480879307172,27.480879307172,26.91565082243432,27.02630487499369,1747200.0
2007-08-29,27.15489437946604,27.606477418767604,27.124986283794268,27.322368763224627,1831200.0
2007-08-30,27.244545048352947,27.768478606975123,27.23256915005559,27.678660511829413,2863200.0
2007-08-31,27.93611816127938,28.46604046108854,27.84031332235449,28.32233206061745,2631600.0
2007-09-04,28.442093940413542,28.84627060799635,28.280422816546825,28.684599484129635,2035400.0
2007-09-05,28.576816119388027,29.04985355509197,28.472029923926453,28.89417153385875,2288800.0
2007-09-06,29.100762564501984,29.26243374681429,28.79239064208304,29.19058064939842,2775600.0
2007-09-07,28.65166872690215,29.073810410483663,28.567839755907613,28.71154819487549,2197600.0
2007-09-10,28.56485044296562,28.69957526251233,28.025946596441997,28.442099234080867,1794800.0
2007-09-11,28.44208782027693,28.591783019331015,27.951087750112915,28.367240220749885,2727200.0
2007-09-12,28.247500771729136,28.846281931847056,28.247500771729136,28.83730057991231,3508000.0
2007-09-13,29.00794518026274,30.028867875257948,28.86124447575029,29.97796975460944,4509000.0
2007-09-14,29.522879239853868,30.265365944308904,29.51389789584167,29.786341895601325,3922800.0
2007-09-17,29.61271610072536,29.87318437956904,29.23248887825382,29.552836628911432,2002000.0
2007-09-18,29.55284590006652,30.40311639322022,29.39117470170274,30.25342109297624,2625800.0
2007-09-19,29.340276517324604,29.451051853007115,28.64269592539586,28.900172004097723,9322600.0
2007-09-20,28.69957159824553,28.79238191612051,27.90618636933694,28.214558198299187,8161400.0
2007-09-21,28.57383344973251,28.957052969848768,28.22354478709854,28.741491418741248,9312400.0
2007-09-24,28.74448329843708,28.87621356865751,28.30737343107337,28.636702532876896,3278200.0
2007-09-25,28.44,28.555,28.07,28.49,1526966.0
2007-09-26,28.5,28.62,27.585,28.005,3283710.0
2007-09-27,28.44,28.715,28.225,28.655,2461684.0
2007-09-28,28.725,28.77,28.22,28.28,1753112.0
2007-10-01,28.21,28.335,27.72,27.91,2454328.0
2007-10-02,27.845,27.925,27.34,27.63,2963704.0
2007-10-03,27.65,27.965,27.32,27.575,1860510.0
2007-10-04,27.665,28.185,27.41,28.1,2009408.0
2007-10-05,28.175,28.315,27.94,28.135,1386482.0
2007-10-09,28.15,28.195,27.785,27.845,1724656.0
2007-10-10,27.765,28.62,27.44,28.07,3266812.0
2007-10-11,28.595,29.515,28.51,28.865,3306386.0
2007-10-12,28.96,29.3,28.74,28.975,2065910.0
2007-10-15,29.135,29.47,28.89,29.22,2599380.0
2007-10-16,29.31,29.51,28.94,29.25,2195950.0
2007-10-17,29.435,30.27,29.265,30.19,6150458.0
2007-10-18,30.065,31.18,29.895,30.955,3177256.0
2007-10-19,30.535,31.135,30.0,30.42,3318116.0
2007-10-22,29.345,30.415,29.28,30.32,2303396.0
2007-10-23,30.235,30.66,29.67,30.12,2477742.0
2007-10-24,29.835,30.53,29.545,30.325,2216930.0
2007-10-25,30.195,30.95,29.85,30.765,2496106.0
2007-10-26,29.715,30.85,29.71,30.72,3211564.0
2007-10-29,30.795,31.165,30.54,30.735,2249886.0
2007-10-30,30.42,30.595,29.63,29.835,2640662.0
2007-10-31,30.135,30.985,29.93,30.97,2431038.0
2007-11-01,30.775,30.905,30.175,30.24,2320976.0
2007-11-02,30.39,30.53,29.81,30.39,2097966.0
2007-11-05,29.865,30.12,29.7,29.985,1558944.0
2007-11-06,30.315,31.495,30.185,31.38,3493306.0
2007-11-07,30.785,32.335,30.575,30.94,3949206.0
2007-11-08,31.405,31.92,30.64,31.255,3243530.0
2007-11-09,30.54,31.135,30.365,30.605,1954292.0
2007-11-12,30.52,30.52,29.505,29.955,2657880.0
2007-11-13,29.64,30.025,29.075,29.285,3158254.0
2007-11-14,29.64,30.115,29.51,29.605,1314192.0
2007-11-15,29.29,29.77,28.985,29.385,1865804.0
2007-11-16,29.555,30.06,29.545,29.78,1862620.0
2007-11-19,29.94,30.295,29.49,29.91,2377230.0
2007-11-20,30.095,31.07,30.09,30.835,2014822.0
2007-11-21,30.765,30.835,29.74,29.74,2034362.0
2007-11-22,29.865,30.03,29.66,29.94,496436.0
2007-11-23,29.74,30.595,29.58,30.34,1335364.0
2007-11-26,30.385,30.665,29.72,29.77,1858820.0
2007-11-27,29.25,29.365,26.945,28.86,2855946.0
2007-11-28,29.04,29.255,28.61,29.08,1769442.0
2007-11-29,29.37,29.49,28.9,29.22,1863342.0
2007-11-30,28.8,29.4,28.35,28.655,2084114.0
2007-12-03,28.47,29.705,28.395,29.13,2149274.0
2007-12-04,29.48,29.875,29.285,29.635,1301396.0
2007-12-05,29.825,30.835,29.825,30.755,2081700.0
2007-12-06,30.615,31.135,30.425,30.915,1096602.0
2007-12-07,30.915,31.25,30.545,30.89,2452260.0
2007-12-10,30.96,31.455,30.96,31.245,1571458.0
2007-12-11,31.715,31.745,30.5,30.645,2432358.0
2007-12-12,31.405,31.695,31.17,31.405,2751842.0
2007-12-13,31.09,31.69,30.97,31.57,2118754.0
2007-12-14,30.975,31.63,30.975,31.57,1686912.0
2007-12-17,31.32,31.405,30.775,30.815,1653836.0
2007-12-18,31.17,31.53,30.94,31.005,2069008.0
2007-12-19,31.17,31.845,31.12,31.29,2064374.0
2007-12-20,31.17,31.555,31.17,31.39,1091220.0
2007-12-21,31.04,31.865,31.04,31.785,1950936.0
2007-12-24,31.655,32.07,31.57,31.895,390400.0
2007-12-27,31.9,32.065,31.71,31.84,628134.0
2007-12-28,31.855,32.62,31.785,32.485,4137936.0
2007-12-31,32.445,32.81,32.185,32.34,806498.0
2008-01-02,32.565,33.075,32.52,32.85,1536640.0
2008-01-03,32.55,33.65,32.55,33.52,2687346.0
2008-01-04,33.565,33.565,32.815,32.87,1529590.0
2008-01-07,32.625,33.115,31.985,32.45,1846264.0
2008-01-08,32.7,33.32,32.22,32.71,2450288.0
2008-01-09,32.24,32.87,31.815,32.715,2425036.0
2008-01-10,32.04,32.285,31.405,31.8,2572364.0
2008-01-11,31.765,32.175,31.5,31.85,1706590.0
2008-01-14,32.315,32.37,31.495,31.905,1434862.0
2008-01-15,31.495,31.62,30.155,30.155,2710222.0
2008-01-16,29.995,30.87,28.7,28.775,3161356.0
2008-01-17,29.205,29.37,27.46,27.515,4092968.0
2008-01-18,27.945,28.44,27.335,27.825,3647748.0
2008-01-21,27.035,27.035,26.105,26.47,2317850.0
2008-01-22,26.47,27.415,25.475,26.565,4983990.0
2008-01-23,26.075,26.185,24.525,25.69,5998978.0
2008-01-24,26.225,27.195,25.97,27.125,4598620.0
2008-01-25,27.69,27.99,26.875,26.995,2483198.0
2008-01-28,26.975,27.125,26.235,27.115,2033586.0
2008-01-29,27.325,27.395,26.98,27.305,1704186.0
2008-01-30,27.64,28.335,27.32,28.02,3342602.0
2008-01-31,27.715,28.5,27.13,28.29,2795342.0
2008-02-01,28.33,28.95,28.02,28.42,2811232.0
2008-02-04,28.605,29.05,28.195,28.765,1528420.0
2008-02-05,28.65,28.65,27.735,27.805,2783102.0
2008-02-06,28.77,28.77,27.38,27.94,2261388.0
2008-02-07,27.435,28.17,27.05,27.885,1809720.0
2008-02-08,27.81,28.67,27.795,28.41,1582752.0
2008-02-11,28.515,29.07,28.095,29.01,1582636.0
2008-02-12,29.28,29.355,28.62,28.89,1988342.0
2008-02-13,28.89,29.365,28.8,29.13,1494240.0
2008-02-14,29.595,29.67,29.04,29.195,1196706.0
2008-02-15,28.695,29.37,28.5,29.03,1339248.0
2008-02-19,29.585,30.165,29.345,29.845,2381238.0
2008-02-20,29.67,30.27,29.585,30.15,1473172.0
2008-02-21,29.97,29.985,29.11,29.27,2644784.0
2008-02-22,29.395,29.565,28.87,29.225,1887270.0
2008-02-25,29.1,30.055,29.1,29.62,1722418.0
2008-02-26,29.585,30.57,29.465,30.34,2021016.0
2008-02-27,29.97,30.53,29.895,30.165,1887230.0
2008-02-28,30.42,31.23,30.27,30.995,2080106.0
2008-02-29,30.915,31.105,30.375,30.63,2023542.0
2008-03-03,31.015,31.53,30.72,31.16,2451622.0
2008-03-04,31.17,31.495,30.495,31.44,3377890.0
2008-03-05,31.64,32.695,31.525,32.145,3569622.0
2008-03-06,32.4,32.835,32.005,32.33,2366686.0
2008-03-07,31.795,32.425,31.265,31.72,2362542.0
2008-03-10,31.5,31.725,30.875,31.045,1928772.0
2008-03-11,31.505,32.19,31.155,32.085,1732590.0
2008-03-12,32.065,32.23,31.215,31.54,1748178.0
2008-03-13,31.17,32.19,31.08,32.115,2352302.0
2008-03-14,32.13,32.25,30.865,31.265,2141784.0
2008-03-17,30.355,30.96,29.865,30.405,2705076.0
2008-03-18,30.895,31.15,30.3,30.875,2184810.0
2008-03-19,30.6,30.6,29.0,29.0,2458564.0
2008-03-20,28.2,28.96,27.665,28.575,2775650.0
2008-03-24,28.8,29.56,28.03,28.505,2129442.0
2008-03-25,28.68,29.665,28.665,29.665,1912302.0
2008-03-26,29.85,30.3,29.605,30.04,2952220.0
2008-03-27,30.3,30.33,29.67,29.965,1946638.0
2008-03-28,29.94,30.445,29.73,29.85,3337746.0
2008-03-31,29.97,30.225,29.01,29.76,2381942.0
2008-04-01,29.55,29.86,28.665,29.56,2464020.0
2008-04-02,29.675,30.6,29.55,30.24,2035454.0
2008-04-03,30.18,30.565,29.925,30.3,1513500.0
2008-04-04,30.445,31.125,30.15,30.895,1549478.0
2008-04-07,31.3,31.84,30.98,31.35,2067704.0
2008-04-08,31.05,31.78,31.05,31.51,1390530.0
2008-04-09,31.59,32.91,31.58,32.77,2844190.0
2008-04-10,32.72,33.0,32.43,32.95,1901946.0
2008-04-11,32.685,32.85,31.9,32.045,1782426.0
2008-04-14,32.04,33.06,31.95,32.925,1755868.0
2008-04-15,33.45,34.155,33.375,33.635,2073716.0
2008-04-16,33.645,34.405,33.21,34.315,2763782.0
2008-04-17,34.05,35.02,34.05,34.89,3275416.0
2008-04-18,35.01,35.31,34.595,34.99,2212002.0
2008-04-21,35.22,35.945,35.025,35.85,1956644.0
2008-04-22,35.635,36.66,35.57,36.32,2782298.0
2008-04-23,35.8,36.06,34.8,34.8,2179012.0
2008-04-24,34.535,34.665,33.75,34.285,2522548.0
2008-04-25,34.875,35.39,34.73,35.18,1666266.0
2008-04-28,35.55,35.7,34.57,34.65,1799220.0
2008-04-29,34.415,34.47,33.43,33.52,2102466.0
2008-04-30,33.72,34.435,33.19,34.095,2700940.0
2008-05-01,33.75,33.75,32.375,33.18,3235254.0
2008-05-02,33.455,34.205,33.455,34.08,2047658.0
2008-05-05,33.9,35.25,33.9,34.95,1974208.0
2008-05-06,34.8,36.415,34.73,36.335,2478092.0
2008-05-07,36.075,36.605,35.77,36.3,2839370.0
2008-05-08,36.15,37.98,36.15,37.875,2658730.0
2008-05-09,37.575,38.085,37.295,37.735,2728510.0
2008-05-12,37.795,38.61,37.335,38.385,1482284.0
2008-05-13,38.34,41.53,37.92,38.215,2329152.0
2008-05-14,38.075,38.62,37.885,38.02,2085779.0
2008-05-15,38.25,39.055,37.68,38.925,2704280.0
2008-05-16,39.6,40.515,39.415,40.515,2163684.0
2008-05-20,41.4,43.54,41.165,43.42,3163025.0
2008-05-21,42.9,43.86,42.3,42.585,4521562.0
2008-05-22,42.475,43.055,41.76,42.495,3609649.0
2008-05-23,42.845,42.885,41.04,42.205,2735159.0
2008-05-26,42.155,42.745,41.745,42.745,1148764.0
2008-05-27,42.015,42.015,40.745,40.89,2279754.0
2008-05-28,40.2,41.335,39.485,41.335,3275023.0
2008-05-29,40.8,41.635,39.975,40.135,2093850.0
2008-05-30,40.5,41.155,39.945,40.685,1583571.0
2008-06-02,39.96,41.855,39.765,41.295,1593663.0
2008-06-03,40.56,41.73,39.935,39.99,1656041.0
2008-06-04,39.93,40.14,39.24,39.63,1709837.0
2008-06-05,39.87,41.115,39.27,40.995,2288075.0
2008-06-06,41.43,42.755,41.275,41.705,3122005.0
2008-06-09,41.28,42.78,41.28,42.03,1919455.0
2008-06-10,42.03,42.33,39.93,40.425,2617362.0
2008-06-11,41.175,41.425,40.29,41.285,1709774.0
2008-06-12,40.71,40.71,39.33,39.55,2311342.0
2008-06-13,39.33,40.04,38.94,39.345,1753469.0
2008-06-16,39.555,40.02,38.57,38.645,2045228.0
2008-06-17,38.605,39.42,38.325,39.36,2193990.0
2008-06-18,39.365,40.14,38.945,40.14,2630407.0
2008-06-19,39.9,40.0,37.36,37.425,2659741.0
2008-06-20,38.365,38.92,37.12,37.12,2129827.0
2008-06-23,37.125,39.03,37.065,39.015,1211333.0
2008-06-24,39.15,39.18,36.745,36.81,1791622.0
2008-06-25,37.165,37.32,35.275,36.235,3240473.0
2008-06-26,37.33,37.33,35.43,36.53,2522609.0
2008-06-27,36.325,36.91,35.555,35.665,2377765.0
2008-06-30,36.12,36.385,35.475,35.545,2167876.0
2008-07-02,35.875,36.02,33.32,33.835,2200949.0
2008-07-03,35.18,35.6,33.84,34.835,2571717.0
2008-07-04,35.575,36.17,35.245,35.425,643195.0
2008-07-07,35.105,35.685,33.77,33.77,2860789.0
2008-07-08,34.075,34.465,32.605,34.38,2517727.0
2008-07-09,35.42,35.995,34.13,34.225,2389540.0
2008-07-10,34.775,35.455,33.63,35.36,1475672.0
2008-07-11,36.025,36.925,34.855,36.52,2853111.0
2008-07-14,36.835,37.405,36.25,37.0,1872259.0
2008-07-15,36.7,37.125,34.405,34.775,2061898.0
2008-07-16,35.035,35.035,32.595,33.985,2202004.0
2008-07-17,33.82,34.49,31.885,32.725,2578805.0
2008-07-18,32.725,33.625,32.425,33.025,3433989.0
2008-07-21,33.475,33.85,32.525,33.635,1837058.0
2008-07-22,33.505,33.59,32.485,32.905,2122849.0
2008-07-23,33.16,33.625,32.08,32.215,3487275.0
2008-07-24,32.23,33.215,30.815,31.77,2986340.0
2008-07-25,32.115,33.205,31.145,32.65,3610801.0
2008-07-28,33.545,34.35,32.73,32.785,2255318.0
2008-07-29,32.695,33.145,31.58,32.4,1460078.0
2008-07-30,32.385,35.515,31.83,35.075,1775260.0
2008-07-31,34.83,34.885,33.33,33.42,2170153.0
2008-08-01,33.53,34.565,32.725,33.695,2423065.0
2008-08-05,31.22,31.885,30.79,31.45,2530722.0
2008-08-06,32.005,33.15,31.71,32.73,2597206.0
2008-08-07,33.025,34.14,32.755,33.21,2324849.0
2008-08-08,32.725,32.725,31.77,32.465,2057997.0
2008-08-11,32.465,33.12,31.935,32.785,1416500.0
2008-08-12,33.085,33.595,32.355,32.44,1502770.0
2008-08-13,32.52,34.58,32.255,34.045,1953339.0
2008-08-14,33.63,34.115,32.965,33.625,1244879.0
2008-08-15,33.265,33.265,31.915,32.025,1774160.0
2008-08-18,32.365,32.725,31.59,31.95,2762505.0
2008-08-19,31.825,33.835,31.825,33.785,1852726.0
2008-08-20,34.225,35.96,33.97,35.96,2605063.0
2008-08-21,36.625,37.45,36.44,37.095,2154733.0
2008-08-22,36.3,36.885,35.375,36.24,1355480.0
2008-08-25,36.03,36.535,35.18,35.615,1160366.0
2008-08-26,35.815,36.19,35.235,35.515,1666066.0
2008-08-27,36.325,36.85,36.025,36.17,1446434.0
2008-08-28,36.685,36.83,35.31,35.935,1687588.0
2008-08-29,36.325,36.505,35.67,36.505,1355235.0
2008-09-02,34.235,34.68,32.925,32.995,3021510.0
2008-09-03,33.075,33.305,31.61,32.175,2752884.0
2008-09-04,32.4,32.535,30.785,31.77,2339865.0
2008-09-05,31.27,31.935,30.27,31.66,2598597.0
2008-09-08,32.62,32.62,29.54,29.54,3595842.0
2008-09-09,29.14,29.345,27.15,27.445,3067258.0
2008-09-10,27.945,28.74,27.23,28.085,2457164.0
2008-09-11,27.945,29.36,27.455,28.765,2431587.0
2008-09-12,28.905,30.43,28.86,30.165,2154799.0
2008-09-15,27.68,29.62,27.67,27.795,2557351.0
2008-09-16,27.04,27.475,25.795,27.1,4996754.0
2008-09-17,27.46,28.325,25.57,27.635,5313586.0
2008-09-18,28.53,29.26,26.575,27.4,3540064.0
2008-09-19,28.845,31.25,27.975,30.67,4350726.0
2008-09-22,30.675,31.67,29.685,29.685,2836509.0
2008-09-23,29.68,30.87,28.695,28.875,2398619.0
2008-09-24,29.595,29.86,28.34,28.56,1966448.0
2008-09-25,27.915,29.565,27.915,29.345,2819255.0
2008-09-26,28.465,28.8,23.46,27.93,1664224.0
2008-09-29,26.875,27.04,23.8,24.71,3293485.0
2008-09-30,25.21,27.17,25.03,26.44,3424586.0
2008-10-01,25.84,26.31,23.925,24.64,3374017.0
2008-10-02,24.085,24.455,21.31,21.635,4499261.0
2008-10-03,21.765,23.78,21.59,21.9,3975919.0
2008-10-06,20.145,20.43,17.21,19.32,5508566.0
2008-10-07,20.425,20.67,17.19,17.525,4376640.0
2008-10-08,16.075,18.6,16.075,17.705,4298880.0
2008-10-09,18.57,19.085,16.285,16.68,3122447.0
2008-10-10,15.1,16.825,13.88,15.68,7696308.0
2008-10-14,19.445,20.605,16.825,17.42,4234128.0
2008-10-15,16.475,16.555,14.745,15.015,3920949.0
2008-10-16,15.055,15.42,13.13,14.54,4250415.0
2008-10-17,14.205,16.52,14.12,15.755,4248834.0
2008-10-20,17.125,18.33,16.285,18.33,4474600.0
2008-10-21,17.605,18.425,16.83,17.325,3599492.0
2008-10-22,16.825,16.825,15.335,15.9,2974674.0
2008-10-23,16.525,16.59,14.62,15.745,4707889.0
2008-10-24,14.12,15.745,13.915,15.745,3473951.0
2008-10-27,15.01,15.58,13.82,13.93,2778161.0
2008-10-28,14.965,15.335,13.88,15.265,3357537.0
2008-10-29,15.925,17.125,15.75,16.83,5183604.0
2008-10-30,17.625,17.87,16.365,17.415,4587950.0
2008-10-31,17.09,17.665,16.31,17.395,3484276.0
2008-11-03,17.16,17.16,15.985,16.325,2513847.0
2008-11-04,16.995,17.84,16.83,17.32,2890168.0
2008-11-05,17.035,17.96,16.735,16.75,2304381.0
2008-11-06,16.585,16.645,14.585,14.875,4515241.0
2008-11-07,15.175,15.475,14.805,15.325,3492841.0
2008-11-10,16.465,16.915,15.925,16.275,3127378.0
2008-11-11,15.715,16.155,15.445,15.955,2866334.0
2008-11-12,15.625,15.775,13.965,14.05,2916559.0
2008-11-13,14.495,14.865,12.76,14.535,4361034.0
2008-11-14,14.18,14.6,13.4,14.025,3129865.0
2008-11-17,14.025,14.755,13.705,13.99,2819692.0
2008-11-18,14.15,14.405,13.715,13.97,2521957.0
2008-11-19,14.12,14.18,13.22,13.34,3050731.0
2008-11-20,13.07,13.16,11.295,11.315,4897869.0
2008-11-21,12.26,12.885,11.43,12.39,3572245.0
2008-11-24,12.98,14.34,12.585,13.79,3157784.0
2008-11-25,13.97,14.265,13.315,14.0,3226408.0
2008-11-26,13.865,15.74,13.64,15.74,3386037.0
2008-11-27,15.36,16.375,15.145,16.14,970890.0
2008-11-28,16.075,17.185,15.225,17.185,2543420.0
2008-12-01,15.61,15.615,14.265,14.295,2931293.0
2008-12-02,14.69,14.865,13.605,13.925,3718855.0
2008-12-03,13.575,14.415,13.435,14.01,4745022.0
2008-12-04,14.075,14.305,12.78,12.99,2943599.0
2008-12-05,12.64,13.235,11.98,12.445,3938302.0
2008-12-08,13.935,14.385,13.595,14.025,2494924.0
2008-12-09,14.025,14.865,13.755,14.43,2858518.0
2008-12-10,14.87,16.105,14.725,16.075,3275465.0
2008-12-11,16.29,16.94,15.35,15.635,2801680.0
2008-12-12,14.72,15.44,13.98,15.09,2564824.0
2008-12-15,15.95,16.2,14.995,15.175,2044358.0
2008-12-16,15.35,16.045,15.35,16.02,2516215.0
2008-12-17,15.71,16.405,15.59,15.59,26600.0
2008-12-18,15.59,15.59,14.325,14.93,2847127.0
2008-12-19,14.93,15.13,14.475,15.045,4022591.0
2008-12-22,14.735,15.03,13.25,13.455,2741714.0
2008-12-23,13.815,13.965,13.01,13.34,2106830.0
2008-12-24,13.175,13.37,12.95,13.245,627985.0
2008-12-29,13.995,14.11,13.725,13.775,1614273.0
2008-12-30,13.875,14.255,13.64,14.23,1365614.0
2008-12-31,14.0,14.52,13.895,14.28,1547222.0
2009-01-02,14.32,15.635,14.295,15.425,1741946.0
2009-01-05,15.58,16.96,15.485,16.495,3106272.0
2009-01-06,17.155,17.925,16.885,17.47,3406145.0
2009-01-07,17.245,17.245,16.2,16.355,2327631.0
2009-01-08,16.05,17.425,15.86,17.35,2504313.0
2009-01-09,17.23,17.455,16.47,16.79,1804223.0
2009-01-12,16.195,16.405,15.85,15.99,1868493.0
2009-01-13,16.105,16.89,16.08,16.54,2448566.0
2009-01-14,16.27,16.35,15.385,15.52,2253988.0
2009-01-15,15.52,16.165,14.81,16.165,2768074.0
2009-01-16,16.56,16.785,16.05,16.54,2684335.0
2009-01-19,16.2,16.495,15.81,15.81,998335.0
2009-01-20,15.435,15.55,13.245,13.305,3988081.0
2009-01-21,13.82,14.81,13.395,14.795,3665601.0
2009-01-22,14.57,14.57,13.56,13.795,3199206.0
2009-01-23,13.545,14.84,13.365,14.51,2971680.0
2009-01-26,14.835,15.205,14.285,14.615,2114520.0
2009-01-27,14.63,14.725,14.045,14.385,1973973.0
2009-01-28,14.75,15.11,14.445,15.11,2376274.0
2009-01-29,14.72,14.93,14.445,14.49,2400929.0
2009-01-30,14.9,14.9,14.145,14.15,1831277.0
2009-02-02,14.055,14.22,13.785,14.105,1649049.0
2009-02-03,14.145,14.23,13.76,14.165,2048698.0
2009-02-04,14.37,14.995,14.205,14.63,2405405.0
2009-02-05,14.63,14.9,14.18,14.845,2009742.0
2009-02-06,14.925,15.89,14.445,15.345,2644376.0
2009-02-09,15.825,16.405,15.505,15.68,2902883.0
2009-02-10,16.245,16.245,14.69,14.785,2434650.0
2009-02-11,14.81,15.21,14.645,14.79,2118117.0
2009-02-12,14.65,14.855,14.295,14.8,2274385.0
2009-02-13,14.99,15.09,14.67,14.765,2472446.0
2009-02-17,14.355,14.355,13.695,13.735,2590156.0
2009-02-18,13.995,13.995,13.285,13.365,3102882.0
2009-02-19,13.84,14.615,13.72,14.415,4246684.0
2009-02-20,13.95,13.965,13.245,13.335,4673134.0
2009-02-23,13.695,13.775,12.77,12.835,2945059.0
2009-02-24,13.005,13.745,12.73,13.7,4164208.0
2009-02-25,13.995,14.145,13.34,13.91,5077395.0
2009-02-26,14.205,15.64,14.18,15.445,4594336.0
2009-02-27,14.805,16.285,14.51,15.93,4374515.0
2009-03-02,15.365,15.56,14.175,14.325,2992479.0
2009-03-03,14.77,15.47,14.335,15.085,3286930.0
2009-03-04,15.89,16.4,15.7,16.28,3163447.0
2009-03-05,15.79,16.315,15.585,15.8,2659245.0
2009-03-06,16.375,16.875,16.025,16.58,3089309.0
2009-03-09,16.405,18.26,16.4,18.21,5068466.0
2009-03-10,18.39,18.665,18.02,18.355,5745171.0
2009-03-11,17.975,18.655,17.75,18.355,4253465.0
2009-03-12,18.39,20.0,18.125,19.65,4062864.0
2009-03-13,19.905,20.055,18.96,19.555,3491188.0
2009-03-16,19.05,20.145,18.97,19.575,3293224.0
2009-03-17,19.715,20.055,19.075,20.0,3532770.0
2009-03-18,19.48,19.69,18.345,18.83,4781000.0
2009-03-19,19.905,20.64,19.73,20.17,4558221.0
2009-03-20,20.115,20.115,18.84,18.84,3088984.0
2009-03-23,18.21,19.905,17.975,18.225,15994854.0
2009-03-24,18.275,23.945,17.13,17.19,11063544.0
2009-03-25,17.075,17.405,16.825,17.165,5322206.0
2009-03-26,17.58,18.16,17.42,18.025,3864786.0
2009-03-27,17.79,17.95,17.335,17.705,2970658.0
2009-03-30,17.045,17.11,16.585,16.81,2867708.0
2009-03-31,17.195,17.365,16.855,16.93,2993175.0
2009-04-01,16.61,17.37,16.55,17.185,3047482.0
2009-04-02,18.275,18.285,17.925,17.99,4852407.0
2009-04-03,17.975,18.21,17.79,17.975,3092730.0
2009-04-06,17.485,18.04,17.32,17.95,2009731.0
2009-04-07,17.55,18.055,17.51,17.635,1452360.0
2009-04-08,17.49,18.39,17.405,18.255,2024611.0
2009-04-09,18.81,19.3,18.715,19.3,2398401.0
2009-04-13,18.97,19.4,18.735,19.235,1855452.0
2009-04-14,19.015,19.1,18.33,18.365,2900129.0
2009-04-15,18.455,18.485,17.73,18.25,2855612.0
2009-04-16,18.34,18.51,17.91,18.485,2096780.0
2009-04-17,18.69,18.975,18.59,18.775,2558306.0
2009-04-20,18.125,18.155,17.275,17.51,3382861.0
2009-04-21,17.19,17.85,17.15,17.725,2905917.0
2009-04-22,17.53,18.11,17.525,17.82,1766000.0
2009-04-23,17.95,18.43,17.8,18.325,2678345.0
2009-04-24,18.665,18.91,18.575,18.66,3247931.0
2009-04-27,17.79,18.62,17.79,18.395,1980569.0
2009-04-28,18.08,18.25,17.935,18.11,1684481.0
2009-04-29,18.455,18.635,18.255,18.375,1812500.0
2009-04-30,18.455,18.845,18.11,18.27,2573791.0
2009-05-01,18.66,19.565,18.62,19.54,4426682.0
2009-05-04,19.66,20.235,19.63,20.11,2880849.0
2009-05-05,20.085,20.205,19.445,19.8,2340592.0
2009-05-06,20.355,21.5,20.205,21.24,3007586.0
2009-05-07,21.945,22.585,20.745,21.035,3387740.0
2009-05-08,21.76,22.78,21.665,22.495,2784387.0
2009-05-11,21.97,22.1,21.325,21.91,3138510.0
2009-05-12,22.315,22.41,21.205,21.425,3950049.0
2009-05-13,21.065,21.08,20.17,20.295,3008666.0
2009-05-14,20.055,21.225,19.97,21.02,2118588.0
2009-05-15,20.805,20.98,20.095,20.305,2718680.0
2009-05-19,21.29,21.36,20.97,21.145,2394256.0
2009-05-20,21.665,22.105,21.445,21.865,3358457.0
2009-05-21,21.08,21.38,20.915,21.065,2101753.0
2009-05-22,21.14,21.665,21.055,21.505,2431010.0
2009-05-25,21.465,21.645,21.325,21.5,628887.0
2009-05-26,21.185,22.235,21.11,22.08,3258401.0
2009-05-27,22.315,22.935,22.18,22.41,3131622.0
2009-05-28,22.91,23.45,22.465,23.39,2541712.0
2009-05-29,23.87,24.11,23.02,23.39,2186717.0
2009-06-01,23.975,24.205,23.625,24.12,1955603.0
2009-06-02,23.855,23.855,22.77,22.905,2920728.0
2009-06-03,22.645,22.645,21.395,21.62,3377258.0
2009-06-04,22.285,22.845,22.16,22.675,2700416.0
2009-06-05,23.16,23.4,22.465,23.23,2732300.0
2009-06-08,22.77,22.97,22.47,22.825,1714654.0
2009-06-09,23.28,23.615,23.105,23.31,2017622.0
2009-06-10,23.855,23.945,23.49,23.58,2200462.0
2009-06-11,23.58,23.985,23.395,23.81,2101245.0
2009-06-12,23.43,23.875,23.37,23.555,1692271.0
2009-06-15,23.25,23.25,22.585,22.68,2179900.0
2009-06-16,23.18,23.225,21.78,21.885,3157199.0
2009-06-17,21.8,21.85,20.68,20.72,3812684.0
2009-06-18,20.775,21.015,20.34,20.815,1768043.0
2009-06-19,21.135,21.28,20.59,20.985,2017248.0
2009-06-22,20.59,20.64,19.475,19.505,2781369.0
2009-06-23,19.57,20.065,19.225,20.02,2330798.0
2009-06-24,20.145,20.665,20.025,20.165,2128657.0
2009-06-25,20.41,21.28,20.25,21.225,2761672.0
2009-06-26,21.085,21.245,20.745,21.11,1467234.0
2009-06-29,21.435,21.725,21.195,21.42,1409796.0
2009-06-30,21.465,21.71,21.065,21.375,1531012.0
2009-07-02,20.53,20.57,19.995,20.025,1847691.0
2009-07-03,20.025,20.075,19.735,19.885,817845.0
2009-07-06,19.325,19.325,18.26,18.73,3144136.0
2009-07-07,18.835,18.955,18.295,18.57,3120007.0
2009-07-08,18.45,18.925,18.055,18.395,3517449.0
2009-07-09,18.72,19.04,18.45,18.95,2935987.0
2009-07-10,18.535,18.87,18.365,18.74,1843779.0
2009-07-13,18.72,18.855,18.215,18.81,1703245.0
2009-07-14,19.325,19.37,18.92,18.99,1610770.0
2009-07-15,19.525,19.85,19.385,19.625,2827197.0
2009-07-16,19.425,19.89,19.395,19.795,1753632.0
2009-07-17,19.95,20.65,19.77,20.47,2121793.0
2009-07-20,21.07,21.3,20.78,21.24,1942090.0
2009-07-21,21.56,22.04,21.145,21.89,3034208.0
2009-07-22,20.99,21.955,20.845,21.74,3750124.0
2009-07-23,21.5,22.185,21.28,22.175,2483772.0
2009-07-24,22.085,22.245,21.385,21.465,1719740.0
2009-07-27,21.65,21.83,21.275,21.4,1641482.0
2009-07-28,21.015,21.435,20.6,21.01,1704447.0
2009-07-29,20.65,20.67,20.085,20.135,1901394.0
2009-07-30,20.815,21.185,20.635,21.01,1831790.0
2009-07-31,21.025,21.42,20.68,21.075,1771238.0
2009-08-04,21.95,22.015,21.54,22.005,2841439.0
2009-08-05,22.04,22.04,21.605,21.945,2436394.0
2009-08-06,21.885,22.085,21.745,21.885,2308272.0
2009-08-07,22.1,22.525,21.8,21.865,1725491.0
2009-08-10,21.945,22.04,21.63,21.725,1101964.0
2009-08-11,21.49,21.66,21.05,21.08,1373705.0
2009-08-12,20.9,21.745,20.725,21.655,2248285.0
2009-08-13,22.1,22.22,21.8,22.01,3028816.0
2009-08-14,21.98,22.055,21.305,21.645,1718010.0
2009-08-17,20.835,20.835,20.475,20.78,1988698.0
2009-08-18,20.925,21.195,20.695,21.1,3609024.0
2009-08-19,20.72,21.405,20.57,21.08,2653287.0
2009-08-20,21.145,21.285,20.815,20.82,2231581.0
2009-08-21,21.25,21.52,21.05,21.455,2276365.0
2009-08-24,21.62,21.97,21.25,21.3,3083258.0
2009-08-25,21.55,21.74,20.85,21.01,2717953.0
2009-08-26,20.835,21.27,20.73,21.025,2126552.0
2009-08-27,20.795,20.86,20.33,20.69,2168010.0
2009-08-28,21.015,21.095,20.545,20.78,1830760.0
2009-08-31,20.47,20.755,20.155,20.225,2755521.0
2009-09-01,20.23,20.485,19.94,20.11,2591281.0
2009-09-02,20.02,20.18,19.94,19.98,1876556.0
2009-09-03,20.145,20.2,19.84,20.02,1913139.0
2009-09-04,20.145,20.65,20.09,20.595,1893129.0
2009-09-08,21.11,21.415,20.97,21.225,2488795.0
2009-09-09,21.315,21.525,21.055,21.06,2218307.0
2009-09-10,21.175,21.925,21.13,21.895,2612137.0
2009-09-11,22.005,22.53,21.985,22.24,3279238.0
2009-09-14,21.875,22.62,21.84,22.62,2219067.0
2009-09-15,22.715,23.41,22.53,23.41,2775725.0
2009-09-16,23.39,23.91,23.385,23.89,2817257.0
2009-09-17,23.745,23.985,23.46,23.85,2386048.0
2009-09-18,23.735,24.075,23.375,23.375,2524157.0
2009-09-21,22.92,23.56,22.905,23.4,1712886.0
2009-09-22,23.91,24.13,23.56,23.865,2377613.0
2009-09-23,23.785,23.98,23.135,23.135,2444336.0
2009-09-24,23.015,23.145,22.35,22.675,2192457.0
2009-09-25,22.715,23.155,22.5,22.62,1690490.0
2009-09-28,22.785,22.855,22.545,22.705,1223402.0
2009-09-29,22.715,22.77,22.46,22.53,1843139.0
2009-09-30,22.685,22.7,21.895,22.655,2395524.0
2009-10-01,22.735,22.735,21.585,21.645,1927358.0
2009-10-02,21.285,21.685,20.995,21.41,1465472.0
2009-10-05,21.29,21.7,21.205,21.5,1297687.0
2009-10-06,22.17,22.19,21.86,22.075,1961963.0
2009-10-07,22.23,22.29,21.845,22.255,1788562.0
2009-10-08,22.375,22.86,22.235,22.84,1606953.0
2009-10-09,22.67,22.845,22.39,22.775,1330169.0
2009-10-13,23.015,23.585,22.775,23.44,2159795.0
2009-10-14,23.925,24.5,23.895,24.445,3655637.0
2009-10-15,24.225,24.705,24.065,24.46,4118936.0
2009-10-16,24.225,24.29,23.795,24.215,1790264.0
2009-10-19,24.38,24.56,24.215,24.325,1318176.0
2009-10-20,24.265,24.47,23.905,24.15,1248333.0
2009-10-21,23.795,24.47,23.775,24.035,1881164.0
2009-10-22,23.88,23.98,23.495,23.745,1649574.0
2009-10-23,23.925,23.955,23.165,23.24,1513693.0
2009-10-26,23.375,23.775,22.655,22.78,1865251.0
2009-10-27,22.8,22.915,22.325,22.415,2236876.0
2009-10-28,22.185,22.29,21.695,21.695,2100102.0
2009-10-29,22.245,22.705,21.97,22.39,1924345.0
2009-10-30,22.38,22.385,21.295,21.755,2736846.0
2009-11-02,21.77,22.035,21.215,21.555,1967790.0
2009-11-03,21.29,21.37,21.05,21.175,2575984.0
2009-11-04,21.43,21.64,21.205,21.285,3203370.0
2009-11-05,21.35,21.465,21.03,21.425,2283926.0
2009-11-06,21.185,22.035,21.145,21.44,2689354.0
2009-11-09,21.955,22.62,21.875,22.62,2411146.0
2009-11-10,22.63,22.635,22.11,22.325,1560689.0
2009-11-11,22.59,22.705,22.15,22.255,2345780.0
2009-11-12,22.06,22.265,21.835,22.07,1832494.0
2009-11-13,22.215,22.505,22.045,22.345,1794146.0
2009-11-16,22.59,23.19,22.53,23.04,2563076.0
2009-11-17,23.015,23.58,22.985,23.55,2442696.0
2009-11-18,23.67,23.765,23.245,23.355,2650111.0
2009-11-19,23.21,23.36,22.865,23.165,1458556.0
2009-11-20,22.93,23.155,22.9,23.06,1110315.0
2009-11-23,23.545,23.745,23.245,23.5,1910198.0
2009-11-24,23.415,23.63,23.35,23.44,2427171.0
2009-11-25,23.53,23.66,23.295,23.585,1823368.0
2009-11-26,23.33,23.405,22.99,23.02,1312540.0
2009-11-27,22.41,23.21,22.41,22.99,1358532.0
2009-11-30,22.95,23.375,22.95,23.015,1374021.0
2009-12-01,23.375,23.85,23.23,23.805,1875518.0
2009-12-02,23.81,23.89,23.6,23.735,1551701.0
2009-12-03,23.715,23.975,23.66,23.75,1801313.0
2009-12-04,23.91,23.99,22.69,23.02,2168597.0
2009-12-07,23.065,23.065,22.27,22.325,1646653.0
2009-12-08,22.225,22.225,21.775,21.885,1567026.0
2009-12-09,22.195,22.195,21.455,21.645,3053211.0
2009-12-10,21.795,22.385,21.755,22.35,2107186.0
2009-12-11,22.455,22.61,21.9,22.04,1606424.0
2009-12-14,22.39,22.525,22.19,22.525,2178916.0
2009-12-15,22.53,22.805,22.385,22.62,1828000.0
2009-12-16,22.96,23.275,22.795,23.015,1576703.0
2009-12-17,22.9,23.015,22.195,22.195,1496016.0
2009-12-18,22.48,22.605,21.705,21.71,2382398.0
2009-12-21,22.04,22.085,21.71,21.735,1219900.0
2009-12-22,21.76,22.21,21.705,22.165,1136148.0
2009-12-23,22.24,22.705,22.21,22.55,1631116.0
2009-12-24,22.565,22.885,22.555,22.885,569976.0
2009-12-29,23.07,23.105,22.695,22.695,699446.0
2009-12-30,22.745,22.92,22.5,22.81,697560.0
2009-12-31,22.895,22.925,22.53,22.595,748157.0
2010-01-04,23.13,23.3,23.03,23.26,1271302.0
2010-01-05,23.345,23.635,23.26,23.52,1596727.0
2010-01-06,23.52,23.955,23.485,23.835,1678121.0
2010-01-07,23.655,23.735,23.255,23.575,1358681.0
2010-01-08,23.515,23.68,23.265,23.495,1026216.0
2010-01-11,23.835,23.835,23.235,23.43,862565.0
2010-01-12,23.14,23.255,22.725,23.0,1500499.0
2010-01-13,22.835,22.9,22.49,22.885,1076086.0
2010-01-14,22.87,23.02,22.725,22.785,946345.0
2010-01-15,22.73,22.805,22.285,22.295,1292305.0
2010-01-18,22.38,22.47,22.35,22.47,441305.0
2010-01-19,22.34,22.505,22.11,22.425,1333587.0
2010-01-20,22.165,22.37,22.0,22.235,1341985.0
2010-01-21,22.25,22.38,21.74,21.77,1579445.0
2010-01-22,21.755,22.045,21.345,21.375,1925024.0
2010-01-25,21.5,21.77,21.305,21.335,1310061.0
2010-01-26,21.255,21.565,20.935,21.275,2099493.0
2010-01-27,21.255,21.34,20.89,21.08,1831971.0
2010-01-28,21.245,21.25,20.395,20.86,2192567.0
2010-01-29,21.0,21.235,20.38,20.5,2550790.0
2010-02-01,20.665,21.17,20.545,21.16,2135465.0
2010-02-02,20.95,20.95,19.9,19.95,4541444.0
2010-02-03,20.07,20.1,19.495,19.845,4740614.0
2010-02-04,19.605,19.665,19.015,19.255,2761654.0
2010-02-05,19.36,19.48,18.77,19.37,2641992.0
2010-02-08,19.525,19.525,18.96,18.995,1893142.0
2010-02-09,19.31,19.615,19.24,19.34,2171200.0
2010-02-10,19.28,19.28,18.725,18.98,2362700.0
2010-02-11,18.98,19.095,18.655,18.955,2547615.0
2010-02-12,18.68,18.83,18.53,18.735,2820366.0
2010-02-16,19.1,19.185,18.9,19.16,2412714.0
2010-02-17,19.19,19.385,19.045,19.105,2052920.0
2010-02-18,19.125,19.295,19.015,19.24,1897064.0
2010-02-19,19.295,19.55,19.11,19.39,2055209.0
2010-02-22,19.625,19.67,19.13,19.16,1528920.0
2010-02-23,19.07,19.11,18.615,18.735,1578239.0
2010-02-24,18.765,18.935,18.585,18.645,1550393.0
2010-02-25,18.515,18.615,18.175,18.545,2441677.0
2010-02-26,18.66,18.675,18.36,18.47,2089758.0
2010-03-01,18.615,18.69,18.435,18.575,1051784.0
2010-03-02,18.665,19.04,18.525,18.885,2035430.0
2010-03-03,19.13,19.315,19.07,19.27,1919873.0
2010-03-04,19.305,19.4,19.02,19.235,1623478.0
2010-03-05,19.405,19.545,19.235,19.425,1850643.0
2010-03-08,19.65,19.71,19.35,19.515,1330444.0
2010-03-09,19.36,19.41,19.025,19.125,2258303.0
2010-03-10,19.13,19.275,19.035,19.22,2821024.0
2010-03-11,19.315,19.345,19.15,19.265,1080667.0
2010-03-12,19.38,19.46,19.29,19.4,2253169.0
2010-03-15,19.325,19.325,18.845,18.91,1301161.0
2010-03-16,19.08,19.11,18.94,19.105,2490537.0
2010-03-17,19.205,19.695,19.135,19.57,2482365.0
2010-03-18,19.545,19.725,19.38,19.575,1766568.0
2010-03-19,19.525,19.62,19.055,19.055,1661564.0
2010-03-22,18.965,19.19,18.905,19.01,1341415.0
2010-03-23,19.01,19.14,18.955,19.13,919866.0
2010-03-24,19.07,19.11,18.94,19.01,1077470.0
2010-03-25,19.07,19.195,18.805,18.815,1227347.0
2010-03-26,18.96,19.04,18.685,18.795,1395564.0
2010-03-29,18.98,19.51,18.945,19.465,1564940.0
2010-03-30,19.58,20.11,19.44,20.045,2007980.0
2010-03-31,20.255,20.32,19.96,20.125,1877000.0
2010-04-01,20.44,21.025,20.44,20.91,2420459.0
2010-04-05,21.225,21.475,21.1,21.46,2061301.0
2010-04-06,21.445,21.74,21.36,21.425,2116401.0
2010-04-07,21.265,21.335,20.885,21.075,2416537.0
2010-04-08,20.715,21.63,20.42,21.525,2164231.0
2010-04-09,21.63,21.825,21.445,21.605,2467154.0
2010-04-12,21.415,21.695,21.405,21.435,1359301.0
2010-04-13,20.975,21.275,20.975,21.215,2264267.0
2010-04-14,21.475,21.58,21.22,21.38,1561821.0
2010-04-15,21.3,21.475,21.195,21.21,2451289.0
2010-04-16,21.08,21.1,20.5,20.5,2069991.0
2010-04-19,20.105,20.745,19.99,20.745,1745191.0
2010-04-20,20.965,21.185,20.855,20.865,1424846.0
2010-04-21,20.905,20.94,20.57,20.755,1509868.0
2010-04-22,20.505,20.655,20.3,20.63,1837947.0
2010-04-23,20.7,21.11,20.505,21.035,1507994.0
2010-04-26,21.02,21.17,20.885,20.98,1318374.0
2010-04-27,20.865,21.155,20.635,20.66,1787793.0
2010-04-28,20.775,20.85,20.45,20.45,1882454.0
2010-04-29,20.645,21.07,20.59,20.77,1499006.0
2010-04-30,20.865,21.39,20.865,21.17,1802887.0
2010-05-03,21.38,21.39,20.95,21.13,1456037.0
2010-05-04,21.135,21.685,20.895,20.945,3239942.0
2010-05-05,20.47,20.47,19.805,19.805,4276833.0
2010-05-06,19.71,19.995,18.8,19.72,3983768.0
2010-05-07,19.555,19.58,18.885,19.445,3057032.0
2010-05-10,20.35,20.52,19.68,19.885,2071817.0
2010-05-11,19.71,19.88,19.46,19.46,2288928.0
2010-05-12,19.565,20.06,19.52,20.05,2086286.0
2010-05-13,19.92,20.095,19.745,20.01,1573309.0
2010-05-14,19.775,19.8,19.3,19.53,2062909.0
2010-05-17,19.555,19.62,18.74,19.045,2448364.0
2010-05-18,19.465,19.635,19.075,19.075,1997555.0
2010-05-19,18.91,19.1,18.59,18.98,2186176.0
2010-05-20,18.595,18.755,18.255,18.55,2730675.0
2010-05-21,18.275,19.015,18.22,19.0,1996158.0
2010-05-25,18.3,18.68,18.245,18.68,1891723.0
2010-05-26,19.07,19.19,18.665,18.7,1990212.0
2010-05-27,19.01,19.75,19.01,19.72,2453006.0
2010-05-28,19.76,19.885,19.385,19.545,2191097.0
2010-05-31,19.8,19.8,19.495,19.8,645307.0
2010-06-01,19.73,19.985,19.375,19.43,1875023.0
2010-06-02,19.8,20.27,19.495,20.27,1895637.0
2010-06-03,20.395,20.435,19.9,20.345,2003089.0
2010-06-04,19.8,20.43,19.715,19.84,1792844.0
2010-06-07,19.74,19.855,19.38,19.43,1735394.0
2010-06-08,19.495,19.6,19.18,19.525,2131640.0
2010-06-09,19.8,20.105,19.715,19.865,2421412.0
2010-06-10,20.17,20.47,20.105,20.405,1619039.0
2010-06-11,20.23,20.775,20.2,20.625,2104782.0
2010-06-14,20.84,21.0,20.46,20.48,1465435.0
2010-06-15,20.59,21.075,20.59,21.075,1632631.0
2010-06-16,20.965,21.355,20.925,21.31,2127705.0
2010-06-17,21.3,21.36,21.095,21.215,1376114.0
2010-06-18,21.24,21.385,21.05,21.05,1671462.0
2010-06-21,21.385,21.58,21.0,21.11,1383592.0
2010-06-22,21.01,21.065,20.535,20.615,1694124.0
2010-06-23,20.475,20.94,20.455,20.805,1546167.0
2010-06-24,20.595,20.835,20.265,20.35,1173745.0
2010-06-25,20.655,20.655,20.015,20.325,1525297.0
2010-06-28,20.31,20.36,20.04,20.17,1231256.0
2010-06-29,19.905,19.92,19.26,19.345,2659980.0
2010-06-30,19.375,19.59,19.115,19.15,1397112.0
2010-07-02,19.335,19.46,18.83,19.015,1420265.0
2010-07-05,19.04,19.04,18.775,18.795,666852.0
2010-07-06,19.13,19.38,18.835,19.085,1878754.0
2010-07-07,19.25,19.88,19.215,19.865,1467173.0
2010-07-08,20.17,20.26,19.635,20.095,1695702.0
2010-07-09,19.98,20.285,19.77,20.215,1491205.0
2010-07-12,20.205,20.335,20.045,20.225,832094.0
2010-07-13,20.45,20.505,20.225,20.28,1849914.0
2010-07-14,20.215,20.295,19.99,20.065,1027575.0
2010-07-15,20.015,20.085,19.775,20.075,1525069.0
2010-07-16,19.925,20.01,19.59,19.76,1329585.0
2010-07-19,19.73,19.935,19.63,19.895,1130095.0
2010-07-20,19.69,20.255,19.63,20.25,1551122.0
2010-07-21,20.32,20.34,19.71,19.885,1473199.0
2010-07-22,20.13,20.43,20.03,20.42,1391606.0
2010-07-23,20.38,20.48,20.115,20.4,1122035.0
2010-07-26,20.405,20.68,20.31,20.585,872884.0
2010-07-27,20.71,20.755,20.395,20.47,940843.0
2010-07-28,20.315,20.49,20.14,20.195,927124.0
2010-07-29,20.59,20.78,20.34,20.725,1449822.0
2010-07-30,20.54,20.805,20.4,20.71,1436848.0
2010-08-03,21.0,21.355,20.965,21.215,1556288.0
2010-08-04,21.205,21.295,20.995,21.065,2105228.0
2010-08-05,21.025,21.06,20.785,20.89,1140415.0
2010-08-06,20.625,20.945,20.565,20.845,1171593.0
2010-08-09,20.995,20.995,20.745,20.945,642560.0
2010-08-10,20.71,21.27,20.7,21.225,1073415.0
2010-08-11,20.995,20.995,20.265,20.475,2298846.0
2010-08-12,20.1,20.335,20.015,20.13,1350731.0
2010-08-13,20.075,20.26,19.985,20.115,758898.0
2010-08-16,20.045,20.285,19.895,20.235,962191.0
2010-08-17,20.51,20.565,20.14,20.47,1312410.0
2010-08-18,20.375,20.415,20.13,20.345,910868.0
2010-08-19,20.235,20.32,20.075,20.16,1421992.0
2010-08-20,19.94,20.065,19.665,19.975,969438.0
2010-08-23,19.985,20.225,19.895,19.895,1032903.0
2010-08-24,19.59,19.73,19.455,19.625,1527729.0
2010-08-25,19.43,19.545,18.995,19.545,4675200.0
2010-08-26,19.71,19.855,19.5,19.65,3118375.0
2010-08-27,19.765,20.04,19.525,19.985,4309494.0
2010-08-30,19.955,20.215,19.91,20.12,3004613.0
2010-08-31,20.045,20.135,19.58,19.745,4430161.0
2010-09-01,20.015,20.705,19.99,20.68,5317120.0
2010-09-02,20.55,20.795,20.545,20.71,3873486.0
2010-09-03,20.815,20.935,20.695,20.785,3051795.0
2010-09-07,20.69,20.69,20.395,20.52,3187498.0
2010-09-08,20.535,20.69,20.33,20.36,2964705.0
2010-09-09,20.605,20.925,20.55,20.695,3960033.0
2010-09-10,20.845,20.935,20.725,20.905,5109637.0
2010-09-13,21.09,21.13,20.87,20.935,3429172.0
2010-09-14,20.875,20.975,20.705,20.785,2656660.0
2010-09-15,20.635,20.715,20.445,20.66,2529463.0
2010-09-16,20.49,20.5,20.045,20.255,3711485.0
2010-09-17,20.45,20.465,20.18,20.37,7597645.0
2010-09-20,20.235,20.615,20.23,20.445,3269993.0
2010-09-21,20.535,20.535,20.095,20.125,3943960.0
2010-09-22,20.235,20.31,19.825,19.83,3327091.0
2010-09-23,19.73,19.935,19.495,19.765,4335573.0
2010-09-24,19.98,19.98,19.69,19.735,4443539.0
2010-09-27,19.76,19.82,19.655,19.675,3054773.0
2010-09-28,19.585,19.945,19.53,19.93,4286382.0
2010-09-29,19.895,20.345,19.785,20.345,4686403.0
2010-09-30,20.505,20.615,20.175,20.535,6682208.0
2010-10-01,20.69,20.85,20.61,20.8,7500075.0
2010-10-04,20.895,20.93,20.49,20.615,2838840.0
2010-10-05,20.775,21.385,20.71,21.37,4999994.0
2010-10-06,21.335,21.37,20.86,20.86,3309221.0
2010-10-07,21.265,21.345,20.67,20.895,4098787.0
2010-10-08,20.86,21.495,20.815,21.48,4533427.0
2010-10-12,21.355,21.55,21.18,21.55,3552739.0
2010-10-13,21.645,21.75,21.565,21.645,3677806.0
2010-10-14,21.565,21.64,21.115,21.285,3913609.0
2010-10-15,21.395,21.49,21.085,21.25,3879378.0
2010-10-18,21.15,21.385,21.15,21.235,1953918.0
2010-10-19,20.85,21.185,20.85,21.04,3580960.0
2010-10-20,20.965,21.205,20.875,21.005,2657089.0
2010-10-21,21.005,21.065,20.085,20.635,3980316.0
2010-10-22,20.79,20.79,20.34,20.535,3543867.0
2010-10-25,20.63,20.765,20.46,20.52,2156664.0
2010-10-26,20.435,20.605,20.325,20.445,3720144.0
2010-10-27,20.3,20.3,19.925,19.955,6457467.0
2010-10-28,20.06,20.09,19.77,19.855,2955109.0
2010-10-29,19.905,20.04,19.79,20.035,3147626.0
2010-11-01,20.215,20.505,20.175,20.25,3511715.0
2010-11-02,20.445,20.45,20.145,20.27,2024200.0
2010-11-03,20.385,20.405,20.02,20.17,3175473.0
2010-11-04,20.805,21.99,20.72,21.75,10138770.0
2010-11-05,21.75,22.2,21.645,21.915,4693753.0
2010-11-08,21.815,22.15,21.66,22.15,2643260.0
2010-11-09,22.225,22.405,21.925,22.045,4091615.0
2010-11-10,21.93,22.27,21.68,22.27,3410547.0
2010-11-11,22.07,22.15,21.87,22.105,3352939.0
2010-11-12,21.775,21.945,21.28,21.415,5499034.0
2010-11-15,21.495,21.565,21.02,21.1,3387906.0
2010-11-16,20.875,20.905,20.505,20.64,5018008.0
2010-11-17,20.61,20.99,20.48,20.595,3985766.0
2010-11-18,20.995,21.49,20.91,21.395,4240298.0
2010-11-19,21.3,21.61,21.275,21.605,2500050.0
2010-11-22,21.455,21.545,21.155,21.39,2267523.0
2010-11-23,21.095,21.205,20.69,20.815,5261700.0
2010-11-24,21.02,21.205,20.88,21.085,4926276.0
2010-11-25,21.21,21.235,21.09,21.18,680392.0
2010-11-26,21.02,21.115,20.885,20.94,1669553.0
2010-11-29,20.995,21.36,20.69,21.265,4221274.0
2010-11-30,21.005,21.395,20.855,21.14,2809931.0
2010-12-01,21.495,21.78,21.44,21.76,3772508.0
2010-12-02,21.79,22.09,21.685,21.945,3711271.0
2010-12-03,21.825,22.345,21.79,22.28,5113206.0
2010-12-06,22.315,22.325,22.03,22.175,2440703.0
2010-12-07,22.505,22.855,22.41,22.54,5330382.0
2010-12-08,22.51,22.665,22.155,22.17,2391063.0
2010-12-09,22.43,22.46,22.105,22.255,2805460.0
2010-12-10,22.16,22.4,22.155,22.255,1875972.0
2010-12-13,22.47,22.7,22.4,22.52,2740102.0
2010-12-14,22.465,22.72,22.4,22.49,2418421.0
2010-12-15,22.36,22.725,22.295,22.7,3258807.0
2010-12-16,22.625,22.625,22.295,22.43,3220055.0
2010-12-17,22.645,22.65,22.21,22.32,6409755.0
2010-12-20,22.515,22.745,22.44,22.53,2450996.0
2010-12-21,22.655,23.075,22.615,23.07,2912022.0
2010-12-22,23.21,23.66,23.095,23.575,4370477.0
2010-12-23,23.52,23.71,23.37,23.55,2649820.0
2010-12-24,23.455,23.7,23.455,23.575,577299.0
2010-12-29,23.395,23.52,23.19,23.365,1768176.0
2010-12-30,23.365,23.54,23.265,23.475,1843235.0
2010-12-31,23.4,23.56,23.28,23.535,1180316.0
2011-01-04,24.225,24.255,23.165,23.39,4311601.0
2011-01-05,23.3,23.61,23.07,23.51,4589194.0
2011-01-06,23.485,23.505,22.72,22.835,4787744.0
2011-01-07,22.935,22.96,22.45,22.735,4153702.0
2011-01-10,22.78,22.89,22.325,22.655,2699041.0
2011-01-11,22.835,23.085,22.7,23.015,3919886.0
2011-01-12,23.205,23.31,23.13,23.165,2637536.0
2011-01-13,23.24,23.575,23.055,23.48,3294858.0
2011-01-14,23.505,23.655,23.32,23.6,3072392.0
2011-01-17,23.55,23.655,23.43,23.48,633846.0
2011-01-18,23.53,23.95,23.52,23.85,2605695.0
2011-01-19,23.905,23.94,23.255,23.285,3618126.0
2011-01-20,23.055,23.19,22.815,23.16,3585126.0
2011-01-21,23.28,23.555,23.205,23.4,3815444.0
2011-01-24,23.365,23.665,23.165,23.535,3092310.0
2011-01-25,23.365,23.365,22.88,23.125,4116034.0
2011-01-26,23.27,24.06,23.205,24.04,5717285.0
2011-01-27,23.87,23.99,23.51,23.7,3838584.0
2011-01-28,23.835,25.05,23.735,24.62,8506988.0
2011-01-31,24.81,25.655,24.63,25.49,7317693.0
2011-02-01,25.6,25.825,25.155,25.585,7862473.0
2011-02-02,26.11,26.375,25.535,25.585,6785015.0
2011-02-03,26.01,26.13,25.465,25.805,3869226.0
2011-02-04,25.485,25.755,24.95,24.97,5008073.0
2011-02-07,25.06,25.17,24.74,24.835,4095237.0
2011-02-08,24.575,24.92,24.37,24.87,4068002.0
2011-02-09,24.745,25.12,24.715,24.895,3171535.0
2011-02-10,24.76,25.345,24.7,25.29,3568187.0
2011-02-11,25.225,25.555,24.745,24.745,5397740.0
2011-02-14,24.915,25.62,24.81,25.585,4436006.0
2011-02-15,25.585,25.825,25.38,25.745,5160875.0
2011-02-16,25.825,26.955,25.795,26.715,7871035.0
2011-02-17,26.74,27.365,26.465,27.35,5402358.0
2011-02-18,27.3,27.595,27.125,27.225,4698371.0
2011-02-22,28.005,28.435,27.36,27.705,7985849.0
2011-02-23,27.975,29.065,27.9,28.33,9455475.0
2011-02-24,28.59,28.7,26.96,27.055,10615838.0
2011-02-25,27.115,27.635,27.055,27.605,5123489.0
2011-02-28,27.66,28.155,27.535,28.075,4420504.0
2011-03-01,28.11,28.405,28.105,28.135,5050403.0
2011-03-02,28.345,28.5,28.08,28.355,5734717.0
2011-03-03,28.17,28.295,27.895,28.035,8873216.0
2011-03-04,28.23,28.605,28.13,28.585,5402760.0
2011-03-07,28.82,29.015,27.965,28.08,5685153.0
2011-03-08,28.065,28.075,26.86,26.91,5886987.0
2011-03-09,26.605,26.605,26.605,26.605,0.0
2011-03-10,26.065,26.155,25.42,25.675,6312477.0
2011-03-11,25.05,26.315,24.895,26.065,4927352.0
2011-03-14,25.64,25.995,25.36,25.935,2792960.0
2011-03-15,24.83,26.005,24.59,25.82,5616512.0
2011-03-16,25.775,26.66,25.675,25.915,5792451.0
2011-03-17,26.385,27.27,26.19,27.09,5242521.0
2011-03-18,27.11,27.355,26.36,26.55,7984438.0
2011-03-21,27.11,27.535,26.79,27.5,3640716.0
2011-03-22,27.295,27.595,27.21,27.55,2936221.0
2011-03-23,27.575,27.65,27.04,27.17,3972755.0
2011-03-24,27.11,27.25,26.84,26.945,2769995.0
2011-03-25,26.945,27.4,26.915,27.185,2844338.0
2011-03-28,26.89,27.125,26.67,26.7,2718142.0
2011-03-29,26.565,26.81,26.42,26.62,3452421.0
2011-03-30,26.765,27.09,26.56,26.725,2773500.0
2011-03-31,27.07,27.225,26.735,26.79,2994341.0
2011-04-01,26.915,27.205,26.83,26.87,3018648.0
2011-04-04,27.09,27.2,27.045,27.13,2378536.0
2011-04-05,27.05,27.26,26.745,26.865,3499744.0
2011-04-06,26.865,26.92,26.095,26.35,4376249.0
2011-04-07,26.23,26.71,25.955,26.675,5115786.0
2011-04-08,26.865,27.595,26.835,27.525,5703037.0
2011-04-11,27.365,27.47,26.63,26.81,3934468.0
2011-04-12,26.495,26.495,25.605,25.91,6311922.0
2011-04-13,26.22,26.405,25.82,25.935,5835993.0
2011-04-14,25.695,26.015,25.45,25.95,3095190.0
2011-04-15,25.885,26.205,25.825,25.93,2783506.0
2011-04-18,25.5,25.53,25.025,25.35,3700483.0
2011-04-19,25.275,25.66,25.26,25.5,2216075.0
2011-04-20,25.99,26.35,25.95,26.195,3145271.0
2011-04-21,26.34,26.67,26.19,26.605,2694343.0
2011-04-25,26.705,26.885,26.305,26.43,2128912.0
2011-04-26,26.33,26.5,26.155,26.455,2007209.0
2011-04-27,26.59,26.59,25.86,26.2,3893791.0
2011-04-28,26.19,26.455,26.07,26.375,3332781.0
2011-04-29,26.3,26.87,26.235,26.87,3408899.0
2011-05-02,26.8,27.455,26.745,27.12,4030194.0
2011-05-03,26.835,26.865,25.33,25.605,8183273.0
2011-05-04,25.8,25.97,25.025,25.755,5763253.0
2011-05-05,25.29,25.43,24.34,24.4,7693486.0
2011-05-06,24.64,25.175,24.34,24.81,6586011.0
2011-05-09,25.155,25.19,24.73,25.025,3828485.0
2011-05-10,25.14,25.375,24.925,25.005,4949044.0
2011-05-11,24.82,24.82,23.955,24.22,5725827.0
2011-05-12,23.97,24.24,23.65,23.955,5632970.0
2011-05-13,24.1,24.155,23.725,23.765,3105904.0
2011-05-16,23.78,24.37,23.655,23.725,3925361.0
2011-05-17,23.73,23.86,23.38,23.74,3739213.0
2011-05-18,24.03,24.53,23.935,24.375,3925229.0
2011-05-19,24.51,24.58,24.11,24.44,2507139.0
2011-05-20,24.245,24.67,24.19,24.4,2942782.0
2011-05-24,24.34,24.71,24.085,24.385,4124353.0
2011-05-25,24.26,24.97,24.2,24.875,3104177.0
2011-05-26,24.75,25.33,24.745,25.325,3554897.0
2011-05-27,25.515,25.755,25.11,25.11,3541066.0
2011-05-30,25.19,25.295,25.14,25.26,581301.0
2011-05-31,25.545,25.625,24.72,24.925,4825118.0
2011-06-01,25.055,25.145,24.145,24.225,3770532.0
2011-06-02,24.325,24.53,23.955,24.175,3418691.0
2011-06-03,23.935,24.68,23.745,24.47,2857781.0
2011-06-06,24.405,24.54,23.79,23.94,2845310.0
2011-06-07,23.975,24.22,23.79,24.005,2681511.0
2011-06-08,23.79,24.435,23.79,24.065,3504712.0
2011-06-09,24.2,24.26,23.95,23.975,3659205.0
2011-06-10,23.82,23.825,23.33,23.52,4315569.0
2011-06-13,23.35,23.65,22.94,23.225,2956123.0
2011-06-14,23.485,23.925,23.425,23.72,2651230.0
2011-06-15,23.425,23.64,22.91,23.085,3568155.0
2011-06-16,23.135,23.505,23.02,23.18,5466347.0
2011-06-17,23.18,23.475,22.885,22.965,5657344.0
2011-06-20,22.86,22.995,22.705,22.835,3100270.0
2011-06-21,22.99,23.355,22.93,23.12,6329238.0
2011-06-22,23.11,23.53,23.07,23.19,3335602.0
2011-06-23,22.76,23.075,22.435,23.04,4545667.0
2011-06-24,22.985,23.01,22.77,22.865,2946868.0
2011-06-27,22.77,22.905,22.61,22.835,2611880.0
2011-06-28,23.015,23.475,22.96,23.18,2836552.0
2011-06-29,23.35,23.375,22.89,23.24,3931537.0
2011-06-30,23.355,23.45,23.125,23.355,4085088.0
2011-07-04,23.635,23.935,23.58,23.78,1012971.0
2011-07-05,24.005,24.27,23.83,23.99,4579507.0
2011-07-06,24.035,24.055,23.765,23.88,3168932.0
2011-07-07,24.28,24.405,24.095,24.235,3559785.0
2011-07-08,23.94,24.425,23.855,24.275,2790532.0
2011-07-11,24.13,24.2,23.5,23.665,3189966.0
2011-07-12,23.505,23.715,23.375,23.465,3536640.0
2011-07-13,23.53,24.005,23.41,23.52,3463945.0
2011-07-14,23.775,23.83,23.17,23.23,2875396.0
2011-07-15,23.53,23.615,23.41,23.485,2529198.0
2011-07-18,23.385,23.53,23.065,23.2,2173016.0
2011-07-19,23.415,23.895,23.355,23.72,2994876.0
2011-07-20,23.975,24.015,23.645,23.685,4307637.0
2011-07-21,23.79,24.38,23.715,24.27,3597933.0
2011-07-22,24.26,24.47,24.15,24.21,2613244.0
2011-07-25,24.035,24.435,23.92,24.37,2023114.0
2011-07-26,24.425,24.425,24.055,24.22,2395136.0
2011-07-27,23.83,24.035,23.405,23.565,2596266.0
2011-07-28,23.27,23.35,22.835,22.915,5278672.0
2011-07-29,22.67,22.875,22.46,22.625,4343394.0
2011-08-02,22.625,22.745,21.765,21.8,4508184.0
2011-08-03,21.76,21.79,21.065,21.41,6025674.0
2011-08-04,21.16,21.225,20.345,20.465,7572822.0
2011-08-05,20.545,20.635,19.19,19.98,11398833.0
2011-08-08,18.815,19.325,18.445,18.6,9429823.0
2011-08-09,18.945,19.265,18.19,19.155,12885535.0
2011-08-10,19.37,19.735,18.765,19.325,9161077.0
2011-08-11,19.285,19.97,18.94,19.91,6865502.0
2011-08-12,20.33,20.33,19.555,19.705,5619231.0
2011-08-15,20.0,20.235,19.85,20.035,4268762.0
2011-08-16,19.835,19.91,19.555,19.705,6638061.0
2011-08-17,20.05,20.13,19.535,19.605,6257031.0
2011-08-18,19.09,19.1,18.2,18.33,7540824.0
2011-08-19,18.19,18.785,17.96,18.055,6494078.0
2011-08-22,18.535,18.55,17.74,17.815,6483679.0
2011-08-23,18.025,18.63,17.79,18.6,6248876.0
2011-08-24,18.625,18.89,18.425,18.71,5136470.0
2011-08-25,18.94,18.945,18.195,18.25,4570271.0
2011-08-26,18.16,18.625,17.97,18.4,3771822.0
2011-08-29,18.845,18.9,18.505,18.88,3738162.0
2011-08-30,18.895,19.265,18.71,19.165,4109832.0
2011-08-31,19.34,19.555,18.99,19.39,5495561.0
2011-09-01,19.395,19.57,19.21,19.22,4176723.0
2011-09-02,18.845,18.895,18.515,18.6,3918009.0
2011-09-06,18.165,18.2,17.825,18.155,5770249.0
2011-09-07,18.475,18.86,18.385,18.825,4840157.0
2011-09-08,18.725,19.09,18.63,18.855,3935102.0
2011-09-09,18.6,18.775,18.165,18.26,4319869.0
2011-09-12,17.985,18.11,17.4,17.675,6598436.0
2011-09-13,17.795,17.905,17.515,17.715,6825787.0
2011-09-14,17.77,18.495,17.675,18.255,5101723.0
2011-09-15,18.51,18.575,18.23,18.57,3932823.0
2011-09-16,18.695,18.715,18.275,18.37,6949672.0
2011-09-19,18.165,18.345,17.865,18.23,3475494.0
2011-09-20,18.235,18.6,17.88,17.915,5155941.0
2011-09-21,18.005,18.1,17.41,17.44,5033320.0
2011-09-22,16.74,16.77,15.985,16.25,12460794.0
2011-09-23,15.96,16.43,15.88,16.32,7468670.0
2011-09-26,16.525,17.15,16.085,17.15,7225496.0
2011-09-27,17.685,18.135,17.5,17.595,6152501.0
2011-09-28,17.61,17.69,16.71,16.77,5434914.0
2011-09-29,17.15,17.27,16.6,17.18,5844364.0
2011-09-30,16.865,16.975,16.48,16.59,5076859.0
2011-10-03,16.245,16.275,15.57,15.675,6659285.0
2011-10-04,15.375,15.815,14.86,15.77,7980190.0
2011-10-05,15.995,17.23,15.73,17.05,8865525.0
2011-10-06,17.09,17.825,17.0,17.79,6357013.0
2011-10-07,17.975,18.045,17.365,17.405,7625182.0
2011-10-11,17.82,18.07,17.605,17.89,4280713.0
2011-10-12,18.055,18.565,17.895,18.36,5116533.0
2011-10-13,18.26,18.28,17.89,18.07,4761197.0
2011-10-14,18.59,19.04,18.47,19.03,7201688.0
2011-10-17,18.91,18.965,18.36,18.45,3142902.0
2011-10-18,18.36,19.08,18.075,18.975,7387370.0
2011-10-19,18.93,19.05,18.55,18.625,4087153.0
2011-10-20,18.515,18.87,18.235,18.54,4747205.0
2011-10-21,18.91,18.96,18.625,18.77,4982093.0
2011-10-24,18.875,19.655,18.825,19.58,6460986.0
2011-10-25,19.78,19.81,19.195,19.31,5900793.0
2011-10-26,19.405,19.555,19.145,19.385,4675973.0
2011-10-27,20.15,20.525,20.1,20.335,8199744.0
2011-10-28,20.085,20.505,20.025,20.505,5018815.0
2011-10-31,20.16,20.265,19.685,19.685,4575102.0
2011-11-01,18.535,19.445,18.405,19.17,6781987.0
2011-11-02,19.53,19.735,19.35,19.71,3868095.0
2011-11-03,20.09,20.625,20.05,20.585,8145241.0
2011-11-04,20.42,20.55,20.17,20.395,4257666.0
2011-11-07,20.47,20.915,20.405,20.625,3686305.0
2011-11-08,20.875,20.925,20.475,20.64,3892525.0
2011-11-09,19.85,20.165,19.48,19.495,5755586.0
2011-11-10,19.895,20.02,19.165,19.6,5038126.0
2011-11-11,19.84,20.15,19.765,20.065,2621655.0
2011-11-14,19.98,20.215,19.89,20.12,2805351.0
2011-11-15,20.075,20.2,19.92,20.005,4651510.0
2011-11-16,20.085,20.755,19.995,20.305,6504020.0
2011-11-17,20.265,20.625,19.585,19.73,5168992.0
2011-11-18,20.015,20.09,19.465,19.525,4358824.0
2011-11-21,19.13,19.265,18.725,19.185,3297606.0
2011-11-22,19.285,19.335,18.74,18.86,4677358.0
2011-11-23,18.63,18.64,17.97,17.985,5459056.0
2011-11-24,18.16,18.165,17.825,17.825,1153976.0
2011-11-25,17.79,18.01,17.405,17.45,3375465.0
2011-11-28,18.2,18.23,17.83,17.925,5193884.0
2011-11-29,17.98,18.365,17.855,18.2,4006143.0
2011-11-30,18.98,19.395,18.61,19.12,8052946.0
2011-12-01,19.025,19.25,18.86,19.015,4622279.0
2011-12-02,19.305,19.335,19.075,19.145,3981364.0
2011-12-05,19.42,19.835,19.345,19.395,4110782.0
2011-12-06,19.3,19.475,19.04,19.215,4017252.0
2011-12-07,19.195,19.195,18.66,18.99,4965326.0
2011-12-08,18.735,19.03,18.3,18.385,4824905.0
2011-12-09,18.46,18.69,17.98,18.58,3147049.0
2011-12-12,18.075,18.285,17.75,18.085,6094768.0
2011-12-13,18.265,18.59,17.9,18.08,4588106.0
2011-12-14,17.765,17.86,17.32,17.505,6467637.0
2011-12-15,17.73,17.765,17.12,17.17,4343917.0
2011-12-16,17.18,17.4,17.155,17.3,7736013.0
2011-12-19,17.49,17.49,16.99,17.12,3826160.0
2011-12-20,17.5,17.645,17.365,17.435,6837208.0
2011-12-21,17.435,17.48,17.12,17.475,6342581.0
2011-12-22,17.57,18.02,17.505,17.985,4782812.0
2011-12-23,18.11,18.235,17.97,18.225,2778975.0
2011-12-28,18.225,18.235,17.73,17.775,2753163.0
2011-12-29,17.875,18.18,17.775,18.125,1753388.0
2011-12-30,17.945,18.325,17.945,18.285,2114687.0
2012-01-03,18.735,19.37,18.715,19.295,5155304.0
2012-01-04,19.23,19.665,19.08,19.575,4367490.0
2012-01-05,19.545,19.66,19.335,19.58,2857817.0
2012-01-06,19.635,19.69,19.355,19.635,2695412.0
2012-01-09,19.56,19.86,19.47,19.86,3973356.0
2012-01-10,20.165,20.475,20.115,20.425,5660227.0
2012-01-11,20.345,20.495,20.275,20.37,4581061.0
2012-01-12,20.505,20.615,20.235,20.32,6375730.0
2012-01-13,20.13,20.34,20.045,20.31,3557147.0
2012-01-16,20.29,20.505,20.26,20.5,1397761.0
2012-01-17,20.65,20.775,20.495,20.675,3724520.0
2012-01-18,20.755,21.205,20.725,21.125,5873777.0
2012-01-19,21.41,21.47,21.05,21.135,6631902.0
2012-01-20,20.91,21.23,20.87,21.06,2639388.0
2012-01-23,21.055,21.345,20.985,21.3,3933894.0
2012-01-24,21.16,21.34,21.085,21.225,3821399.0
2012-01-25,21.105,21.515,21.01,21.43,4337897.0
2012-01-26,21.565,21.685,21.275,21.405,5209219.0
2012-01-27,21.29,21.62,21.285,21.51,4166458.0
2012-01-30,21.185,21.46,21.09,21.37,2620852.0
2012-01-31,21.66,21.7,21.18,21.495,3874900.0
2012-02-01,21.65,21.745,21.25,21.48,5311861.0
2012-02-02,21.405,21.745,21.265,21.315,3969356.0
2012-02-03,21.405,21.72,21.315,21.72,5382117.0
2012-02-06,21.54,21.775,21.49,21.735,3614549.0
2012-02-07,21.66,21.675,21.2,21.535,4232897.0
2012-02-08,21.57,21.7,21.415,21.59,4037377.0
2012-02-09,21.485,21.585,21.355,21.53,3304991.0
2012-02-10,21.215,21.36,20.97,21.08,3901847.0
2012-02-13,21.25,21.34,20.98,21.02,3245315.0
2012-02-14,21.1,21.2,20.795,20.995,3847600.0
2012-02-15,21.1,21.435,21.06,21.3,3312097.0
2012-02-16,21.165,21.395,21.06,21.31,3417031.0
2012-02-17,21.47,21.515,21.105,21.25,3579140.0
2012-02-21,21.51,21.795,21.47,21.62,4760685.0
2012-02-22,21.675,22.18,21.67,22.165,5022934.0
2012-02-23,22.19,22.74,22.05,22.65,5743913.0
2012-02-24,22.84,23.2,22.73,23.01,7305347.0
2012-02-27,22.86,22.905,22.42,22.505,4149474.0
2012-02-28,22.38,22.715,22.375,22.58,3543103.0
2012-02-29,22.72,22.78,22.09,22.17,5657458.0
2012-03-01,22.1,22.435,21.99,22.375,4389154.0
2012-03-02,22.345,22.38,21.97,22.13,2134275.0
2012-03-05,22.1,22.14,21.655,21.73,3586023.0
2012-03-06,21.275,21.355,20.59,20.8,8145111.0
2012-03-07,20.915,21.28,20.8,21.05,4594883.0
2012-03-08,21.235,21.54,21.065,21.395,3223635.0
2012-03-09,21.505,21.54,21.245,21.375,2583576.0
2012-03-12,21.165,21.325,20.72,20.72,2897748.0
2012-03-13,20.77,21.25,20.745,21.25,3143592.0
2012-03-14,20.84,21.02,20.3,20.445,5845716.0
2012-03-15,20.475,20.82,20.36,20.545,5832544.0
2012-03-16,20.665,20.845,20.55,20.55,9513231.0
2012-03-19,20.69,21.01,20.56,20.89,2336736.0
2012-03-20,20.76,20.815,20.51,20.635,2897452.0
2012-03-21,20.69,20.7,20.445,20.64,2158543.0
2012-03-22,20.39,20.565,20.08,20.27,5876523.0
2012-03-23,20.365,20.535,20.24,20.475,2152136.0
2012-03-26,20.665,20.77,20.51,20.675,2410639.0
2012-03-27,20.77,20.77,20.415,20.525,1921589.0
2012-03-28,20.41,20.46,20.195,20.275,3989298.0
2012-03-29,20.13,20.275,19.81,20.235,6759318.0
2012-03-30,20.375,20.44,20.03,20.345,2286618.0
2012-04-02,20.31,20.745,20.245,20.725,2545071.0
2012-04-03,20.56,20.59,20.325,20.44,3167261.0
2012-04-04,20.055,20.42,19.315,19.515,6671593.0
2012-04-05,19.395,19.515,18.835,19.01,5839016.0
2012-04-09,18.76,19.235,18.73,18.925,2573821.0
2012-04-10,19.03,19.09,18.355,18.53,4102814.0
2012-04-11,18.68,18.965,18.64,18.805,3998649.0
2012-04-12,18.85,19.38,18.64,19.32,4903145.0
2012-04-13,19.26,19.305,18.95,19.01,3736618.0
2012-04-16,19.22,19.385,19.04,19.235,3022060.0
2012-04-17,19.43,19.83,19.315,19.595,3478049.0
2012-04-18,19.37,19.655,19.21,19.505,2857161.0
2012-04-19,19.54,19.815,19.43,19.615,2261687.0
2012-04-20,19.815,19.87,19.29,19.345,4011081.0
2012-04-23,19.04,19.455,18.89,19.365,4511037.0
2012-04-24,19.355,19.58,19.27,19.385,2251332.0
2012-04-25,19.53,19.665,19.27,19.645,3943471.0
2012-04-26,19.495,19.805,19.46,19.655,3808305.0
2012-04-27,19.565,19.78,19.445,19.755,3717176.0
2012-04-30,19.73,20.465,19.73,20.37,4084554.0
2012-05-01,20.685,20.845,20.525,20.565,4514433.0
2012-05-02,20.5,20.52,20.07,20.13,2997003.0
2012-05-03,20.16,20.16,19.51,19.555,3003464.0
2012-05-04,19.17,19.365,18.705,18.85,5390804.0
2012-05-07,18.61,18.93,18.575,18.865,3345580.0
2012-05-08,18.605,18.805,18.275,18.585,6509674.0
2012-05-09,18.25,18.555,18.03,18.15,5426740.0
2012-05-10,18.325,18.565,18.215,18.29,3859672.0
2012-05-11,18.035,18.4,17.885,17.95,3724407.0
2012-05-14,17.58,17.76,17.435,17.475,4937777.0
2012-05-15,17.55,17.625,17.2,17.275,5338931.0
2012-05-16,17.295,17.635,17.08,17.135,6887622.0
2012-05-17,17.345,17.405,17.105,17.195,3256611.0
2012-05-18,17.41,17.445,17.03,17.105,3625340.0
2012-05-22,17.485,17.965,17.375,17.67,3468397.0
2012-05-23,17.475,17.845,17.155,17.81,4606002.0
2012-05-24,18.09,18.09,17.57,17.785,4182258.0
2012-05-25,17.795,18.11,17.68,18.025,2050468.0
2012-05-28,18.185,18.275,17.93,18.04,1170088.0
2012-05-29,18.1,18.575,18.08,18.225,3096667.0
2012-05-30,17.795,17.855,17.545,17.575,5858253.0
2012-05-31,17.655,17.795,17.24,17.58,4796182.0
2012-06-01,17.125,17.425,16.915,17.23,3845729.0
2012-06-04,17.23,17.38,16.97,17.38,4947303.0
2012-06-05,17.375,17.875,17.325,17.75,3134306.0
2012-06-06,18.095,18.395,17.995,18.34,3825817.0
2012-06-07,18.685,18.705,18.27,18.39,5747437.0
2012-06-08,18.02,18.415,17.95,18.21,2464404.0
2012-06-11,18.47,18.495,17.705,17.77,3405107.0
2012-06-12,17.905,18.175,17.725,18.17,6996313.0
2012-06-13,18.03,18.375,17.895,18.1,2848128.0
2012-06-14,18.18,18.24,17.87,17.89,4688638.0
2012-06-15,18.03,18.285,17.98,18.195,7122190.0
2012-06-18,17.995,18.59,17.94,18.345,8896215.0
2012-06-19,18.5,18.975,18.49,18.915,3743697.0
2012-06-20,18.885,18.965,18.44,18.595,4119828.0
2012-06-21,18.39,18.525,17.36,17.375,3862473.0
2012-06-22,17.595,17.775,17.44,17.725,2363307.0
2012-06-25,17.415,17.495,17.265,17.38,3007311.0
2012-06-26,17.435,17.535,17.31,17.39,5010654.0
2012-06-27,17.455,17.75,17.38,17.71,3253789.0
2012-06-28,17.56,17.75,17.34,17.75,2304166.0
2012-06-29,18.41,18.495,18.225,18.465,4012364.0
2012-07-03,18.74,19.395,18.655,19.26,4325312.0
2012-07-04,19.16,19.615,19.11,19.525,2078410.0
2012-07-05,19.375,19.375,19.06,19.065,3946133.0
2012-07-06,18.705,18.785,18.36,18.415,3296845.0
2012-07-09,18.375,18.475,18.155,18.29,3231665.0
2012-07-10,18.42,18.565,17.83,18.015,2979369.0
2012-07-11,18.03,18.46,18.015,18.345,2984147.0
2012-07-12,18.09,18.37,18.005,18.095,2870708.0
2012-07-13,18.25,18.525,18.165,18.445,2347063.0
2012-07-16,18.465,18.74,18.32,18.64,2142185.0
2012-07-17,18.805,18.89,18.49,18.81,2641489.0
2012-07-18,18.82,19.06,18.715,18.94,2952557.0
2012-07-19,19.09,19.35,19.06,19.185,2989451.0
2012-07-20,18.91,19.125,18.885,19.115,2247254.0
2012-07-23,18.66,19.105,18.225,19.005,4062927.0
2012-07-24,18.93,19.065,18.555,18.67,2811738.0
2012-07-25,18.975,19.37,18.72,19.36,4682527.0
2012-07-26,19.5,20.04,19.5,19.985,3824618.0
2012-07-27,20.07,20.1,19.755,20.0,3375410.0
2012-07-30,19.865,19.92,19.6,19.69,2264113.0
2012-07-31,19.57,19.765,19.19,19.23,2840988.0
2012-08-01,19.35,19.575,19.14,19.3,2896768.0
2012-08-02,19.065,19.375,18.88,19.155,3260283.0
2012-08-03,19.57,19.92,19.555,19.84,3167268.0
2012-08-07,20.11,20.34,20.045,20.215,2929738.0
2012-08-08,20.045,20.165,19.815,19.9,2763700.0
2012-08-09,19.88,20.135,19.85,19.99,2245560.0
2012-08-10,19.915,19.985,19.73,19.93,1983901.0
2012-08-13,19.99,20.04,19.675,19.8,2210773.0
2012-08-14,19.88,19.99,19.78,19.8,1220216.0
2012-08-15,19.715,19.995,19.715,19.915,1689584.0
2012-08-16,20.01,20.11,19.93,20.11,2851772.0
2012-08-17,20.16,20.34,20.11,20.34,1879346.0
2012-08-20,20.225,20.385,20.1,20.195,2005416.0
2012-08-21,20.38,20.415,20.12,20.19,4027123.0
2012-08-22,20.11,20.135,19.695,19.9,2921777.0
2012-08-23,19.82,19.865,19.525,19.6,2899249.0
2012-08-24,19.505,19.92,19.47,19.72,2438999.0
2012-08-27,19.695,19.865,19.64,19.73,1231905.0
2012-08-28,19.7,19.825,19.645,19.74,1811861.0
2012-08-29,19.735,19.77,19.425,19.51,2304625.0
2012-08-30,19.59,19.59,19.22,19.335,1489763.0
2012-08-31,19.46,19.605,19.22,19.405,2538251.0
2012-09-04,19.41,19.705,19.21,19.6,2687610.0
2012-09-05,19.6,19.795,19.57,19.745,2114389.0
2012-09-06,19.905,20.235,19.905,20.06,2348536.0
2012-09-07,20.185,20.525,20.155,20.525,3090274.0
2012-09-10,20.335,20.675,20.33,20.495,2473151.0
2012-09-11,20.5,20.695,20.47,20.53,2592692.0
2012-09-12,20.69,20.695,20.475,20.545,2717434.0
2012-09-13,20.625,21.015,20.49,20.9,3554350.0
2012-09-14,21.06,21.76,21.025,21.615,5838840.0
2012-09-17,21.57,21.935,21.375,21.425,4118047.0
2012-09-18,21.32,21.51,21.05,21.12,3086787.0
2012-09-19,21.1,21.11,20.59,20.675,4338046.0
2012-09-20,20.49,20.885,20.48,20.81,2315932.0
2012-09-21,20.975,21.145,20.78,20.78,9073195.0
2012-09-24,20.625,20.86,20.575,20.645,2207945.0
2012-09-25,20.74,20.77,20.18,20.3,3440125.0
2012-09-26,20.065,20.26,19.97,20.16,2628110.0
2012-09-27,20.39,20.545,20.32,20.42,2563652.0
2012-09-28,20.405,20.44,20.205,20.37,3646703.0
2012-10-01,20.49,20.785,20.475,20.56,2751741.0
2012-10-02,20.71,20.82,20.49,20.74,4336805.0
2012-10-03,20.69,20.76,20.53,20.62,3739384.0
2012-10-04,20.79,20.99,20.73,20.88,2906243.0
2012-10-05,20.88,20.985,20.65,20.785,3062703.0
2012-10-09,20.575,20.745,20.53,20.59,3474682.0
2012-10-10,20.475,20.585,20.255,20.335,2994799.0
2012-10-11,20.49,20.54,20.335,20.37,3354913.0
2012-10-12,20.395,20.475,20.285,20.38,2834442.0
2012-10-15,20.3,20.455,20.245,20.395,1498101.0
2012-10-16,20.475,20.91,20.475,20.885,2729122.0
2012-10-17,20.9,21.16,20.83,21.16,2398695.0
2012-10-18,21.07,21.395,20.985,21.3,2515937.0
2012-10-19,21.4,21.47,21.175,21.265,2813578.0
2012-10-22,21.12,21.365,20.88,21.01,1864988.0
2012-10-23,20.72,20.73,20.345,20.57,3823774.0
2012-10-24,20.62,20.83,20.515,20.61,1708376.0
2012-10-25,20.875,21.01,20.795,20.875,1983497.0
2012-10-26,20.78,21.025,20.755,20.89,1384621.0
2012-10-29,20.81,20.915,20.695,20.845,797976.0
2012-10-30,20.89,21.29,20.83,20.955,1164502.0
2012-10-31,21.205,21.28,20.9,21.11,1983082.0
2012-11-01,21.435,21.91,21.415,21.845,8061017.0
2012-11-02,21.945,22.04,21.69,21.825,3602212.0
2012-11-05,21.64,21.845,21.555,21.71,1261244.0
2012-11-06,21.73,21.81,21.555,21.785,1572851.0
2012-11-07,21.435,21.44,21.055,21.205,2569124.0
2012-11-08,21.275,21.385,20.96,20.98,2277238.0
2012-11-09,20.79,21.06,20.715,20.95,1776569.0
2012-11-12,21.0,21.07,20.91,21.03,779350.0
2012-11-13,20.79,20.935,20.48,20.5,2095503.0
2012-11-14,20.61,20.645,20.005,20.065,2553743.0
2012-11-15,19.835,20.225,19.77,19.955,2842770.0
2012-11-16,19.97,20.015,19.67,19.865,2453904.0
2012-11-19,20.25,20.6,20.25,20.525,3080607.0
2012-11-20,20.43,20.755,20.415,20.735,1867182.0
2012-11-21,20.665,21.0,20.66,20.89,1990930.0
2012-11-22,21.03,21.035,20.88,20.98,350087.0
2012-11-23,20.975,21.25,20.935,21.1,1430236.0
2012-11-26,20.98,21.055,20.865,20.99,2006801.0
2012-11-27,21.095,21.095,20.675,20.715,2233903.0
2012-11-28,20.41,20.615,20.29,20.615,2492125.0
2012-11-29,20.955,20.995,20.74,20.77,2021785.0
2012-11-30,20.8,20.92,20.395,20.525,2268505.0
2012-12-03,20.62,20.645,20.42,20.435,1561943.0
2012-12-04,20.235,20.54,20.17,20.4,1903117.0
2012-12-05,20.455,20.77,20.375,20.665,2047167.0
2012-12-06,20.545,20.755,20.4,20.54,2048292.0
2012-12-07,20.71,20.74,20.335,20.385,2452433.0
2012-12-10,20.42,20.555,20.205,20.26,2060418.0
2012-12-11,20.355,20.36,20.215,20.3,2177307.0
2012-12-12,20.385,20.395,20.23,20.36,2487439.0
2012-12-13,20.335,20.335,19.92,20.035,2303764.0
2012-12-14,20.035,20.31,19.955,20.31,2686441.0
2012-12-17,20.235,20.385,20.18,20.35,3109675.0
2012-12-18,20.3,20.695,20.235,20.645,3683960.0
2012-12-19,20.645,20.875,20.555,20.67,2806334.0
2012-12-20,20.665,20.74,20.54,20.64,1717165.0
2012-12-21,20.64,20.73,20.305,20.645,5479908.0
2012-12-24,20.545,20.705,20.465,20.53,715324.0
2012-12-27,20.515,20.625,20.3,20.625,1898407.0
2012-12-28,20.465,20.52,20.33,20.375,2274492.0
2012-12-31,20.325,20.805,20.265,20.685,1621759.0
2013-01-02,20.995,21.125,20.93,21.125,2220850.0
2013-01-03,21.03,21.17,20.93,21.14,2787816.0
2013-01-04,21.025,21.245,21.025,21.235,1357629.0
2013-01-07,21.12,21.12,20.9,21.015,3363929.0
2013-01-08,21.07,21.07,20.87,20.955,1757633.0
2013-01-09,20.955,21.09,20.875,21.04,2530210.0
2013-01-10,21.185,21.34,21.15,21.235,3382140.0
2013-01-11,21.245,21.28,21.015,21.195,1619432.0
2013-01-14,21.185,21.385,21.17,21.35,1703985.0
2013-01-15,21.215,21.48,21.215,21.45,2266463.0
2013-01-16,21.315,21.41,21.255,21.39,1513338.0
2013-01-17,21.425,21.53,21.385,21.485,2763677.0
2013-01-18,21.39,21.555,21.31,21.335,3743022.0
2013-01-21,21.335,21.385,21.26,21.375,2025125.0
2013-01-22,21.335,21.625,21.27,21.6,3510019.0
2013-01-23,21.5,21.65,21.47,21.485,2998722.0
2013-01-24,21.5,21.65,21.495,21.58,2301031.0
2013-01-25,21.595,21.795,21.575,21.735,2451976.0
2013-01-28,21.81,21.865,21.64,21.81,2416230.0
2013-01-29,21.76,21.88,21.745,21.82,2680939.0
2013-01-30,21.875,22.005,21.685,21.74,3361772.0
2013-01-31,21.615,21.71,21.435,21.435,1795146.0
2013-02-01,21.435,21.79,21.43,21.765,2004046.0
2013-02-04,21.625,21.71,21.505,21.6,1444646.0
2013-02-05,21.625,21.845,21.62,21.74,2202751.0
2013-02-06,20.865,21.115,20.38,20.57,10823605.0
2013-02-07,20.57,20.695,20.11,20.38,6366471.0
2013-02-08,20.49,20.6,20.34,20.425,2383609.0
2013-02-11,20.36,20.635,20.265,20.455,3005965.0
2013-02-12,20.48,20.71,20.4,20.625,2918444.0
2013-02-13,20.665,20.71,20.47,20.71,1576460.0
2013-02-14,20.79,20.79,20.31,20.355,2331593.0
2013-02-15,20.265,20.31,19.905,20.075,3227068.0
2013-02-19,20.25,20.425,20.16,20.34,2909655.0
2013-02-20,20.25,20.43,20.135,20.24,2993971.0
2013-02-21,20.145,20.145,19.765,19.93,3081185.0
2013-02-22,20.02,20.22,19.965,20.205,1894860.0
2013-02-25,20.505,20.55,19.825,19.835,4844483.0
2013-02-26,19.86,19.88,19.415,19.55,4468150.0
2013-02-27,19.49,19.85,19.41,19.635,3567990.0
2013-02-28,19.7,19.89,19.615,19.845,2233528.0
2013-03-01,19.795,19.83,19.565,19.62,4466745.0
2013-03-04,19.68,19.775,19.435,19.435,2684687.0
2013-03-05,19.64,19.85,19.545,19.59,2839952.0
2013-03-06,19.71,19.94,19.665,19.865,1998191.0
2013-03-07,20.035,20.205,19.96,19.97,3262603.0
2013-03-08,20.035,20.14,19.805,19.97,4230741.0
2013-03-11,19.97,20.11,19.83,20.055,1772118.0
2013-03-12,20.1,20.29,19.99,20.09,4009743.0
2013-03-13,20.11,20.11,19.775,19.775,2758095.0
2013-03-14,19.81,20.1,19.775,20.01,3525589.0
2013-03-15,20.015,20.315,19.985,20.11,4803265.0
2013-03-18,19.925,19.935,19.665,19.735,3057217.0
2013-03-19,19.735,19.805,19.585,19.69,2819344.0
2013-03-20,19.805,19.85,19.67,19.71,2319018.0
2013-03-21,19.71,19.875,19.63,19.63,3088882.0
2013-03-22,19.685,19.8,19.585,19.665,1904896.0
2013-03-25,19.795,19.8,19.47,19.515,2420362.0
2013-03-26,19.59,19.64,19.455,19.515,2878610.0
2013-03-27,19.445,19.45,19.245,19.305,2584151.0
2013-03-28,19.19,19.52,19.19,19.33,3549383.0
2013-04-01,19.375,19.6,19.33,19.575,2519350.0
2013-04-02,19.525,19.835,19.525,19.81,2746102.0
2013-04-03,19.75,19.795,19.115,19.16,3532551.0
2013-04-04,19.05,19.05,18.535,18.595,5234600.0
2013-04-05,18.36,18.665,18.28,18.58,4286299.0
2013-04-08,18.575,18.625,18.28,18.375,3783303.0
2013-04-09,18.47,18.985,18.42,18.95,3531738.0
2013-04-10,19.005,19.165,18.89,19.125,2328611.0
2013-04-11,19.145,19.145,18.835,18.845,2377116.0
2013-04-12,18.575,18.645,18.235,18.3,3417238.0
2013-04-15,18.04,18.11,17.465,17.465,4603297.0
2013-04-16,17.705,18.07,17.495,18.04,3831920.0
2013-04-17,17.81,17.945,17.56,17.765,4094185.0
2013-04-18,17.95,18.115,17.62,17.99,3754800.0
2013-04-19,17.92,18.0,17.66,17.865,3072485.0
2013-04-22,17.96,18.195,17.81,18.16,2436962.0
2013-04-23,18.16,18.365,18.08,18.325,4156055.0
2013-04-24,18.32,18.795,18.32,18.795,3012406.0
2013-04-25,18.89,18.89,18.605,18.79,3204041.0
2013-04-26,18.69,18.765,18.47,18.595,2912037.0
2013-04-29,18.815,18.935,18.625,18.82,2017295.0
2013-04-30,19.545,19.965,19.21,19.945,7953207.0
2013-05-01,19.755,19.81,19.395,19.41,5489326.0
2013-05-02,19.515,19.63,19.28,19.57,4906092.0
2013-05-03,19.76,19.925,19.73,19.74,3362088.0
2013-05-06,19.87,19.87,19.5,19.565,3638696.0
2013-05-07,19.575,20.015,19.575,19.97,3892553.0
2013-05-08,19.985,20.47,19.985,20.385,4759414.0
2013-05-09,20.32,20.41,20.235,20.29,4550397.0
2013-05-10,20.125,20.375,20.105,20.345,3045083.0
2013-05-13,20.315,20.375,20.13,20.35,2247067.0
2013-05-14,20.255,20.63,20.255,20.585,2684725.0
2013-05-15,20.32,20.56,20.265,20.46,2381892.0
2013-05-16,20.445,20.62,20.345,20.375,1812071.0
2013-05-17,20.54,20.985,20.525,20.905,3732321.0
2013-05-21,20.955,21.145,20.81,20.845,3586917.0
2013-05-22,20.845,21.105,20.51,20.64,3845003.0
2013-05-23,20.13,20.605,20.065,20.525,3382123.0
2013-05-24,20.335,20.465,20.26,20.29,4138503.0
2013-05-27,20.155,20.305,20.155,20.22,869667.0
2013-05-28,20.455,20.65,20.395,20.54,4143415.0
2013-05-29,20.34,20.695,20.335,20.67,2747991.0
2013-05-30,20.56,20.65,20.395,20.485,2089426.0
2013-05-31,20.445,20.51,20.07,20.095,4836197.0
2013-06-03,20.05,20.125,19.915,20.025,3287705.0
2013-06-04,20.075,20.35,19.98,20.305,2663087.0
2013-06-05,20.18,20.28,20.125,20.16,2379547.0
2013-06-06,20.02,20.28,19.93,20.165,2696047.0
2013-06-07,20.04,20.25,19.895,20.23,2093902.0
2013-06-10,20.16,20.46,20.16,20.32,2658772.0
2013-06-11,20.155,20.155,19.825,19.855,3665375.0
2013-06-12,20.0,20.065,19.665,19.745,2275289.0
2013-06-13,19.585,20.065,19.525,20.01,2102284.0
2013-06-14,20.03,20.085,19.75,19.78,3781522.0
2013-06-17,19.87,20.12,19.87,19.96,1676015.0
2013-06-18,19.915,20.46,19.915,20.285,3765489.0
2013-06-19,20.2,20.325,20.05,20.135,1936156.0
2013-06-20,19.755,19.935,19.57,19.7,3263796.0
2013-06-21,19.685,19.87,19.525,19.68,6681406.0
2013-06-24,19.48,19.515,19.075,19.4,3611222.0
2013-06-25,19.42,19.58,19.29,19.405,2579135.0
2013-06-26,19.45,19.48,19.225,19.45,2469141.0
2013-06-27,19.52,19.815,19.52,19.705,2026496.0
2013-06-28,19.81,20.07,19.72,19.81,2506094.0
2013-07-02,19.905,20.01,19.705,19.935,1804905.0
2013-07-03,20.085,20.09,19.7,19.91,2998033.0
2013-07-04,19.94,20.03,19.815,19.87,527799.0
2013-07-05,20.03,20.065,19.675,19.89,2219032.0
2013-07-08,19.935,20.19,19.855,20.19,1943473.0
2013-07-09,20.225,20.48,20.1,20.435,2462002.0
2013-07-10,20.515,20.625,20.37,20.535,2619235.0
2013-07-11,20.71,21.09,20.545,21.065,3841244.0
2013-07-12,21.15,21.18,20.575,20.73,3787586.0
2013-07-15,20.72,20.8,20.595,20.64,2227255.0
2013-07-16,20.64,20.745,20.47,20.72,2838703.0
2013-07-17,20.7,20.965,20.675,20.85,3011134.0
2013-07-18,20.9,21.12,20.785,20.8,3286356.0
2013-07-19,20.765,21.13,20.76,21.085,4863733.0
2013-07-22,21.135,21.24,21.035,21.145,2063799.0
2013-07-23,21.085,21.405,21.03,21.235,2109207.0
2013-07-24,21.24,21.245,20.845,20.985,3730766.0
2013-07-25,20.9,21.205,20.775,20.95,2084104.0
2013-07-26,20.85,21.125,20.8,20.83,2187508.0
2013-07-29,20.83,20.89,20.685,20.88,1121704.0
2013-07-30,20.95,21.005,20.755,20.895,2297029.0
2013-07-31,21.075,21.13,20.675,20.74,2602971.0
2013-08-01,20.995,21.75,20.945,21.56,3637277.0
2013-08-02,21.49,21.71,21.48,21.665,1871459.0
2013-08-06,21.535,21.615,21.245,21.49,1805771.0
2013-08-07,21.29,21.56,21.285,21.35,2009305.0
2013-08-08,21.385,21.43,21.075,21.16,2344222.0
2013-08-09,21.27,21.31,21.04,21.22,1290526.0
2013-08-12,21.135,21.285,21.065,21.17,1155878.0
2013-08-13,21.155,21.27,21.12,21.155,1572892.0
2013-08-14,21.135,21.725,21.135,21.59,3269293.0
2013-08-15,21.64,22.375,21.58,22.345,5240696.0
2013-08-16,22.385,22.915,22.33,22.575,4239433.0
2013-08-19,22.625,22.695,22.27,22.32,2535882.0
2013-08-20,22.185,22.525,22.045,22.3,2291092.0
2013-08-21,22.24,22.415,22.06,22.27,2957125.0
2013-08-22,22.25,22.715,22.25,22.605,2108110.0
2013-08-23,22.815,23.195,22.765,23.04,2920365.0
2013-08-26,23.035,23.29,22.78,22.88,1996974.0
2013-08-27,23.01,23.49,22.94,23.075,3713800.0
2013-08-28,23.135,23.405,23.125,23.305,3266085.0
2013-08-29,23.255,23.325,23.015,23.065,1783577.0
2013-08-30,23.0,23.15,22.81,22.81,2434423.0
2013-09-03,22.945,23.335,22.945,23.24,2051516.0
2013-09-04,23.13,23.255,22.975,23.02,1881587.0
2013-09-05,23.06,23.375,23.035,23.3,3224650.0
2013-09-06,23.325,23.63,23.29,23.57,2558317.0
2013-09-09,23.595,23.785,23.515,23.64,1998742.0
2013-09-10,23.535,23.58,23.155,23.4,2666447.0
2013-09-11,23.315,23.625,23.285,23.57,1457094.0
2013-09-12,23.45,23.97,23.45,23.92,4951192.0
2013-09-13,23.855,24.145,23.855,24.0,2818850.0
2013-09-16,24.005,24.18,23.83,23.935,2406582.0
2013-09-17,23.825,24.0,23.69,23.76,2521943.0
2013-09-18,23.76,24.095,23.685,24.03,3123477.0
2013-09-19,24.095,24.135,23.805,23.845,2140505.0
2013-09-20,24.0,24.0,23.705,23.705,4764591.0
2013-09-23,23.585,23.91,23.445,23.885,2431252.0
2013-09-24,23.65,23.8,23.53,23.535,2398517.0
2013-09-25,23.665,24.01,23.585,23.83,2185030.0
2013-09-26,23.915,24.07,23.91,23.985,1631511.0
2013-09-27,23.915,24.145,23.74,23.98,1784902.0
2013-09-30,23.645,23.885,23.595,23.665,2143837.0
2013-10-01,23.58,24.095,23.56,23.87,3551109.0
2013-10-02,23.71,23.775,23.515,23.65,2744350.0
2013-10-03,23.64,23.65,23.15,23.29,2412968.0
2013-10-04,23.315,23.715,23.315,23.575,2510294.0
2013-10-07,23.39,23.675,23.305,23.505,1426850.0
2013-10-08,23.66,23.66,22.99,23.01,2389495.0
2013-10-09,22.975,23.355,22.88,23.24,2979729.0
2013-10-10,23.535,23.765,23.27,23.695,2327936.0
2013-10-11,23.675,23.81,23.63,23.645,1628520.0
2013-10-15,23.66,23.915,23.485,23.85,1932039.0
2013-10-16,23.805,24.06,23.74,24.055,2516300.0
2013-10-17,23.965,24.075,23.865,24.045,2273398.0
2013-10-18,24.095,24.35,24.03,24.24,2181926.0
2013-10-21,24.215,24.45,24.16,24.305,1836632.0
2013-10-22,24.305,24.39,24.005,24.09,1627637.0
2013-10-23,23.93,23.935,23.515,23.54,4153780.0
2013-10-24,23.535,23.83,23.45,23.82,2242415.0
2013-10-25,23.765,24.205,23.765,24.195,2206142.0
2013-10-28,24.18,24.205,24.0,24.07,1182969.0
2013-10-29,24.14,24.415,24.125,24.415,1569054.0
2013-10-30,24.35,24.485,24.135,24.41,1792201.0
2013-10-31,24.55,24.775,24.285,24.345,3031634.0
2013-11-01,24.415,24.42,23.55,23.645,3091456.0
2013-11-04,23.72,23.76,23.395,23.535,2773820.0
2013-11-05,23.58,23.665,23.265,23.575,2903755.0
2013-11-06,23.69,23.81,23.44,23.575,2497311.0
2013-11-07,23.575,23.62,23.035,23.19,3137769.0
2013-11-08,23.175,23.735,23.17,23.69,2512154.0
2013-11-11,23.74,23.85,23.515,23.62,2065135.0
2013-11-12,23.49,23.725,23.45,23.45,2242399.0
2013-11-13,23.42,23.99,23.415,23.92,2514151.0
2013-11-14,23.865,24.025,23.64,23.92,2093715.0
2013-11-15,24.03,24.15,23.875,24.005,1503008.0
2013-11-18,24.005,24.105,23.825,23.855,1696906.0
2013-11-19,23.74,24.035,23.715,23.98,1729424.0
2013-11-20,24.06,24.33,24.03,24.32,2975872.0
2013-11-21,24.32,24.59,24.24,24.39,2221201.0
2013-11-22,24.36,24.43,24.105,24.39,2344915.0
2013-11-25,24.21,24.285,23.89,23.93,2315697.0
2013-11-26,23.91,23.93,23.51,23.51,3096956.0
2013-11-27,23.46,23.67,23.335,23.485,2021005.0
2013-11-28,23.56,23.715,23.465,23.465,619444.0
2013-11-29,23.525,24.0,23.46,23.53,1597883.0
2013-12-02,23.65,24.065,23.65,23.86,1972199.0
2013-12-03,23.845,24.43,23.845,24.28,3262718.0
2013-12-04,24.285,24.285,23.595,23.975,2958869.0
2013-12-05,23.905,23.935,23.435,23.435,3016877.0
2013-12-06,23.525,23.58,23.0,23.085,2938832.0
2013-12-09,23.16,23.27,22.91,23.135,2572723.0
2013-12-10,23.22,23.515,23.18,23.29,1578757.0
2013-12-11,23.305,23.465,22.935,22.94,2728980.0
2013-12-12,22.905,23.37,22.75,23.26,2068127.0
2013-12-13,23.22,23.36,22.94,23.13,2355150.0
2013-12-16,23.355,23.38,23.185,23.265,2244860.0
2013-12-17,23.14,23.26,22.94,22.94,2333967.0
2013-12-18,22.95,23.595,22.95,23.515,2814188.0
2013-12-19,23.49,23.76,23.49,23.57,2453553.0
2013-12-20,23.67,23.855,23.42,23.445,4696542.0
2013-12-23,23.615,23.84,23.435,23.735,1219233.0
2013-12-24,23.87,23.905,23.775,23.835,641675.0
2013-12-27,23.97,24.175,23.905,24.06,1311856.0
2013-12-30,24.065,24.115,23.805,23.825,1197015.0
2013-12-31,23.79,24.125,23.79,24.06,1309542.0
2014-01-02,24.0,24.0,23.625,23.77,1792403.0
2014-01-03,23.71,23.725,23.42,23.635,1280704.0
2014-01-06,23.57,23.685,23.45,23.635,1320207.0
2014-01-07,23.735,24.115,23.73,24.015,1638122.0
2014-01-08,24.04,24.39,23.955,24.21,2531075.0
2014-01-09,24.195,24.31,23.96,24.09,2013871.0
2014-01-10,24.29,24.535,24.2,24.525,2371296.0
2014-01-13,24.445,24.52,24.0,24.08,1773953.0
2014-01-14,24.17,24.265,24.06,24.06,2290406.0
2014-01-15,24.21,24.245,24.045,24.13,1471046.0
2014-01-16,24.115,24.285,24.015,24.255,1916349.0
2014-01-17,24.31,24.455,24.15,24.15,1802988.0
2014-01-20,24.15,24.255,24.045,24.255,1966855.0
2014-01-21,24.07,24.32,24.07,24.225,2381889.0
2014-01-22,24.28,24.59,24.18,24.545,2465096.0
2014-01-23,24.505,24.645,24.41,24.42,1906731.0
2014-01-24,24.335,24.335,23.815,23.845,2130979.0
2014-01-27,23.775,23.9,23.38,23.465,2874933.0
2014-01-28,23.575,23.795,23.525,23.725,1426849.0
2014-01-29,23.465,23.705,23.205,23.54,2250681.0
2014-01-30,23.67,23.725,23.435,23.58,2456129.0
2014-01-31,23.29,23.695,23.22,23.64,2309360.0
2014-02-03,23.825,23.825,22.965,23.025,3243037.0
2014-02-04,22.71,22.84,22.42,22.62,5339965.0
2014-02-05,22.685,22.81,22.61,22.75,2310136.0
2014-02-06,22.875,23.15,22.83,23.12,2049093.0
2014-02-07,23.265,23.48,23.07,23.425,1832775.0
2014-02-10,23.59,23.615,23.24,23.35,1725045.0
2014-02-11,23.29,23.395,23.265,23.27,3046932.0
2014-02-12,23.325,23.45,23.325,23.36,2292042.0
2014-02-13,23.33,23.79,23.25,23.775,2410023.0
2014-02-14,23.835,23.89,23.69,23.725,1628842.0
2014-02-18,23.805,23.825,23.55,23.65,2152725.0
2014-02-19,23.665,23.995,23.64,23.89,2669262.0
2014-02-20,23.725,23.89,23.65,23.73,1964669.0
2014-02-21,23.685,23.855,23.665,23.68,1349910.0
2014-02-24,23.735,24.055,23.66,23.885,2866382.0
2014-02-25,23.87,23.88,23.66,23.84,2416119.0
2014-02-26,23.84,23.84,23.68,23.77,1557093.0
2014-02-27,23.81,23.88,23.6,23.76,1757669.0
2014-02-28,23.755,24.04,23.735,23.75,2294251.0
2014-03-03,23.77,24.215,23.76,23.825,2478675.0
2014-03-04,23.965,23.975,23.79,23.875,1763375.0
2014-03-05,23.925,23.93,23.605,23.62,2814626.0
2014-03-06,23.64,23.76,23.575,23.73,1881270.0
2014-03-07,23.99,24.12,23.95,23.995,2019155.0
2014-03-10,23.925,24.055,23.815,24.015,2334876.0
2014-03-11,24.01,24.055,23.595,23.68,2016354.0
2014-03-12,23.585,23.89,23.555,23.86,1422746.0
2014-03-13,23.89,23.915,23.52,23.565,2176835.0
2014-03-14,23.565,23.705,23.465,23.56,1520151.0
2014-03-17,23.69,23.69,23.43,23.49,1366069.0
2014-03-18,23.49,23.685,23.47,23.63,1726620.0
2014-03-19,23.735,23.815,23.62,23.755,2156185.0
2014-03-20,23.77,23.8,23.6,23.71,3056728.0
2014-03-21,23.665,23.89,23.625,23.625,5606056.0
2014-03-24,23.84,23.975,23.745,23.965,2348934.0
2014-03-25,24.02,24.08,23.89,23.99,1670516.0
2014-03-26,24.005,24.055,23.73,23.8,1985823.0
2014-03-27,23.835,24.245,23.795,24.19,2995255.0
2014-03-28,24.345,24.865,24.315,24.83,3150366.0
2014-03-31,24.85,25.225,24.84,25.1,2623609.0
2014-04-01,25.095,25.115,24.835,25.1,2275874.0
2014-04-02,24.98,25.505,24.98,25.505,2856031.0
2014-04-03,25.555,25.565,25.265,25.49,2086516.0
2014-04-04,25.565,25.935,25.51,25.71,2829041.0
2014-04-07,25.58,25.775,25.335,25.395,2333855.0
2014-04-08,25.355,26.025,25.32,25.905,3530690.0
2014-04-09,26.005,26.02,25.355,25.76,2033775.0
2014-04-10,25.81,25.94,25.58,25.81,2058928.0
2014-04-11,25.695,25.925,25.425,25.66,2377060.0
2014-04-14,25.71,25.86,25.55,25.68,1865929.0
2014-04-15,25.555,25.96,25.435,25.595,2472871.0
2014-04-16,25.79,26.105,25.705,26.095,2385872.0
2014-04-17,26.07,26.41,25.94,26.31,2378601.0
2014-04-21,26.3,26.455,26.235,26.27,1290722.0
2014-04-22,26.245,26.315,26.025,26.215,1370703.0
2014-04-23,26.3,27.07,26.215,26.895,3276894.0
2014-04-24,27.06,27.08,26.59,26.63,3093128.0
2014-04-25,26.41,26.675,26.27,26.63,2016543.0
2014-04-28,26.655,26.94,26.53,26.875,2063642.0
2014-04-29,27.565,27.875,27.54,27.695,4638449.0
2014-04-30,27.565,27.63,27.32,27.485,2514755.0
2014-05-01,27.435,27.655,27.37,27.65,1784890.0
2014-05-02,27.58,28.1,27.57,28.1,1861461.0
2014-05-05,27.955,28.055,27.86,28.005,2180329.0
2014-05-06,27.925,28.26,27.915,28.215,2516764.0
2014-05-07,28.215,28.24,27.995,28.055,2842639.0
2014-05-08,27.955,28.105,27.375,27.43,3232784.0
2014-05-09,27.47,27.54,27.17,27.395,2668706.0
2014-05-12,27.435,27.83,27.435,27.825,1232668.0
2014-05-13,27.84,28.06,27.73,28.055,1247512.0
2014-05-14,28.085,28.12,27.91,27.99,1244144.0
2014-05-15,27.85,27.99,27.565,27.865,2498825.0
2014-05-16,27.845,27.89,27.29,27.395,2537446.0
2014-05-20,27.545,27.56,27.31,27.395,1573085.0
2014-05-21,27.475,27.65,27.365,27.635,2046410.0
2014-05-22,27.605,27.675,27.515,27.605,1119572.0
2014-05-23,27.665,27.73,27.47,27.56,905702.0
2014-05-26,27.515,27.645,27.395,27.485,414556.0
2014-05-27,27.565,27.615,27.115,27.225,2021807.0
2014-05-28,27.225,27.305,26.935,27.215,1232106.0
2014-05-29,27.19,27.345,26.965,27.115,1362086.0
2014-05-30,27.09,27.24,26.92,27.13,1423732.0
2014-06-02,27.275,27.57,27.265,27.485,1835402.0
2014-06-03,27.515,27.655,27.47,27.6,1383340.0
2014-06-04,27.52,27.91,27.41,27.815,1310188.0
2014-06-05,27.785,27.875,27.55,27.73,1736197.0
2014-06-06,27.75,28.03,27.745,28.01,1091174.0
2014-06-09,28.09,28.41,28.045,28.365,1680768.0
2014-06-10,28.37,28.635,28.265,28.535,1708936.0
2014-06-11,28.54,28.93,28.43,28.895,1957080.0
2014-06-12,29.25,29.745,29.19,29.705,3159185.0
2014-06-13,29.73,30.36,29.72,30.3,2798473.0
2014-06-16,30.4,30.845,30.365,30.56,3838507.0
2014-06-17,30.56,30.58,30.145,30.28,3002383.0
2014-06-18,30.275,30.44,30.04,30.275,2683564.0
2014-06-19,30.275,30.305,29.895,30.03,2791188.0
2014-06-20,30.105,30.315,30.005,30.115,5236066.0
2014-06-23,30.045,30.315,29.965,30.235,1725101.0
2014-06-24,30.23,30.235,29.125,29.145,2735959.0
2014-06-25,29.09,29.575,29.09,29.22,2468596.0
2014-06-26,29.23,29.68,29.07,29.665,2193124.0
2014-06-27,29.745,29.835,29.55,29.815,1540350.0
2014-06-30,29.85,29.875,29.56,29.745,1219569.0
2014-07-02,29.93,30.07,29.745,30.02,2045753.0
2014-07-03,30.06,30.06,29.68,29.765,1548685.0
2014-07-04,29.68,29.875,29.595,29.62,308177.0
2014-07-07,29.58,29.72,29.445,29.72,2029146.0
2014-07-08,29.59,29.765,29.21,29.645,2477299.0
2014-07-09,29.56,29.875,29.495,29.83,1717983.0
2014-07-10,29.06,29.54,29.05,29.405,2512413.0
2014-07-11,29.41,29.505,28.86,28.92,2471192.0
2014-07-14,29.09,29.41,29.08,29.41,1332084.0
2014-07-15,29.06,29.255,28.495,28.89,2771425.0
2014-07-16,29.24,29.28,29.07,29.235,1567829.0
2014-07-17,29.385,29.42,28.89,28.945,2012393.0
2014-07-18,28.96,29.305,28.96,29.17,1519706.0
2014-07-21,29.155,29.25,29.04,29.15,897920.0
2014-07-22,29.32,29.515,29.275,29.38,1243971.0
2014-07-23,29.32,29.785,29.19,29.77,1987009.0
2014-07-24,29.76,29.9,29.515,29.705,1358938.0
2014-07-25,29.635,30.025,29.625,29.79,1647101.0
2014-07-28,29.72,29.775,29.43,29.64,936401.0
2014-07-29,29.57,29.69,29.485,29.495,1282322.0
2014-07-30,29.675,30.015,29.595,29.935,1493319.0
2014-07-31,29.45,29.665,28.915,29.265,4473791.0
2014-08-01,29.01,29.18,28.18,28.39,3927136.0
2014-08-05,28.765,28.83,27.825,28.235,3771744.0
2014-08-06,28.065,28.275,27.895,28.025,1803897.0
2014-08-07,28.11,28.24,27.54,27.825,2315802.0
2014-08-08,27.825,28.23,27.79,28.11,2427967.0
2014-08-11,28.25,28.365,28.095,28.215,1502460.0
2014-08-12,28.17,28.22,27.74,27.805,1952013.0
2014-08-13,27.945,28.04,27.465,27.575,2402130.0
2014-08-14,27.58,27.73,27.21,27.415,1805657.0
2014-08-15,27.455,28.15,27.19,28.08,3578582.0
2014-08-18,28.13,28.175,27.685,27.9,1943051.0
2014-08-19,28.05,28.34,28.03,28.275,2014667.0
2014-08-20,28.315,28.555,28.21,28.54,1778000.0
2014-08-21,28.575,28.7,28.45,28.6,1533837.0
2014-08-22,28.615,28.745,28.39,28.74,1944415.0
2014-08-25,28.765,29.045,28.705,28.96,1385645.0
2014-08-26,29.07,29.235,28.835,28.87,1522166.0
2014-08-27,28.945,28.965,28.71,28.89,1687264.0
2014-08-28,28.89,29.01,28.78,28.9,1528403.0
2014-08-29,28.905,29.23,28.88,29.175,1609816.0
2014-09-02,29.115,29.175,28.615,28.73,3157785.0
2014-09-03,28.93,29.04,28.79,29.02,2319402.0
2014-09-04,28.905,29.345,28.9,29.0,2350566.0
2014-09-05,29.04,29.19,28.855,28.99,1720348.0
2014-09-08,28.79,28.845,28.49,28.65,2207665.0
2014-09-09,28.61,28.81,28.435,28.73,2503672.0
2014-09-10,28.56,28.63,28.185,28.405,2463206.0
2014-09-11,28.27,28.59,28.185,28.48,3320397.0
2014-09-12,28.45,28.545,28.17,28.235,2145497.0
2014-09-15,28.21,28.405,27.965,28.335,1342034.0
2014-09-16,28.32,28.81,28.25,28.595,2295181.0
2014-09-17,28.615,28.65,28.24,28.315,1768337.0
2014-09-18,28.26,28.49,28.135,28.32,2417041.0
2014-09-19,28.175,28.275,27.61,27.625,5719811.0
2014-09-22,27.605,27.635,27.115,27.19,2354721.0
2014-09-23,27.185,27.42,27.01,27.13,2470610.0
2014-09-24,27.115,27.22,26.63,26.875,3920780.0
2014-09-25,26.905,26.905,26.505,26.505,3363577.0
2014-09-26,26.51,27.13,26.405,26.77,3836864.0
2014-09-29,26.575,26.65,26.29,26.465,3653399.0
2014-09-30,26.465,27.94,26.315,26.665,4539029.0
2014-10-01,26.86,27.17,26.29,26.325,3248230.0
2014-10-02,26.125,26.5,25.665,26.34,4048002.0
2014-10-03,26.445,26.715,26.15,26.215,3042481.0
2014-10-06,26.255,26.425,25.965,26.02,1997014.0
2014-10-07,25.92,26.025,25.345,25.345,3831699.0
2014-10-08,25.26,25.315,24.585,25.155,5944406.0
2014-10-09,25.075,25.075,24.405,24.675,4429846.0
2014-10-10,24.485,24.685,23.935,24.115,5149853.0
2014-10-14,23.815,24.105,23.385,23.75,5612908.0
2014-10-15,23.38,23.96,23.135,23.885,6539246.0
2014-10-16,23.58,24.81,23.365,24.435,6031357.0
2014-10-17,24.905,25.125,24.595,24.82,5228418.0
2014-10-20,24.92,25.09,24.38,25.065,2864166.0
2014-10-21,25.46,25.585,25.09,25.565,3474963.0
2014-10-22,25.63,25.71,24.84,24.935,3582174.0
2014-10-23,25.27,25.735,25.185,25.645,3176863.0
2014-10-24,25.525,25.625,25.095,25.57,2534553.0
2014-10-27,25.32,25.32,24.665,25.095,2794626.0
2014-10-28,25.13,25.695,24.94,25.655,2515274.0
2014-10-29,25.845,26.175,25.315,25.56,3163676.0
2014-10-30,25.55,25.9,25.365,25.655,2954916.0
2014-10-31,25.685,26.36,25.54,26.325,3069199.0
2014-11-03,26.48,26.49,25.32,25.375,3930058.0
2014-11-04,25.0,25.095,24.335,24.5,5267687.0
2014-11-05,24.735,25.645,24.615,25.34,3763906.0
2014-11-06,25.24,25.465,24.9,25.325,3026353.0
2014-11-07,25.295,26.025,25.295,25.78,3022938.0
2014-11-10,26.145,26.155,25.61,25.77,3198433.0
2014-11-11,25.75,25.96,25.51,25.845,2315430.0
2014-11-12,25.71,26.315,25.605,26.215,3334463.0
2014-11-13,26.125,26.195,25.525,25.78,3470565.0
2014-11-14,25.835,26.04,25.54,26.03,3258773.0
2014-11-17,25.71,26.095,25.7,25.78,2362990.0
2014-11-18,25.82,25.95,25.59,25.77,3144834.0
2014-11-19,25.735,25.865,25.155,25.465,3598647.0
2014-11-20,25.365,26.185,25.345,26.11,3260730.0
2014-11-21,26.315,26.845,26.31,26.655,3588749.0
2014-11-24,26.55,26.675,26.195,26.525,3152875.0
2014-11-25,26.56,26.67,25.97,26.07,3659262.0
2014-11-26,25.875,25.945,25.365,25.7,3319915.0
2014-11-27,25.335,25.42,23.925,24.25,7033500.0
2014-11-28,24.25,24.32,23.455,23.755,4760797.0
2014-12-01,23.535,24.28,23.2,24.185,4670683.0
2014-12-02,24.3,25.05,24.085,24.265,4387422.0
2014-12-03,24.405,25.155,24.305,24.77,3892295.0
2014-12-04,24.685,24.765,23.735,23.795,4287468.0
2014-12-05,23.815,24.125,23.505,23.7,3070425.0
2014-12-08,23.345,23.435,22.065,22.345,5628290.0
2014-12-09,22.145,23.04,22.11,22.555,4867591.0
2014-12-10,22.195,22.205,21.41,21.49,4786794.0
2014-12-11,21.28,22.045,21.145,21.585,5429621.0
2014-12-12,21.26,21.89,21.155,21.3,4213323.0
2014-12-15,21.58,21.795,20.625,20.8,4446513.0
2014-12-16,20.6,22.325,20.48,21.885,5692724.0
2014-12-17,21.885,23.76,21.545,23.675,7280182.0
2014-12-18,24.665,24.665,23.245,23.955,5466196.0
2014-12-19,24.135,24.635,23.935,23.935,11583565.0
2014-12-22,24.365,24.63,23.89,24.45,3751382.0
2014-12-23,24.595,25.06,24.57,25.06,2544936.0
2014-12-24,24.835,24.975,24.34,24.735,1675262.0
2014-12-29,24.98,25.315,24.795,24.795,2384841.0
2014-12-30,24.795,24.855,24.335,24.59,1795414.0
2014-12-31,24.33,24.73,24.06,24.465,1577027.0
2015-01-02,24.44,24.955,24.305,24.765,2122436.0
2015-01-05,24.14,24.245,23.31,23.68,4794628.0
2015-01-06,23.435,23.75,22.96,23.355,4585888.0
2015-01-07,23.695,23.935,23.26,23.39,4053367.0
2015-01-08,23.715,24.055,23.65,23.855,3522975.0
2015-01-09,23.87,24.195,23.555,23.61,3624354.0
2015-01-12,23.205,23.3,22.625,22.755,3091238.0
2015-01-13,22.675,23.51,22.675,23.08,4796360.0
2015-01-14,22.455,23.26,22.44,23.12,4381611.0
2015-01-15,23.535,23.695,22.675,22.69,3849306.0
2015-01-16,22.845,23.935,22.845,23.87,3348042.0
2015-01-19,23.77,23.86,23.245,23.57,847120.0
2015-01-20,23.505,23.535,23.015,23.16,3284195.0
2015-01-21,23.31,24.42,23.165,24.135,3702139.0
2015-01-22,24.175,24.655,23.94,24.565,3295792.0
2015-01-23,24.575,25.055,24.35,24.755,3494555.0
2015-01-26,24.785,24.86,24.35,24.67,2410356.0
2015-01-27,24.405,24.98,24.24,24.95,2472594.0
2015-01-28,24.93,24.93,24.305,24.36,3670276.0
2015-01-29,24.47,24.665,23.57,24.16,3206246.0
2015-01-30,23.985,25.275,23.78,25.13,3885625.0
2015-02-02,25.485,26.09,25.44,26.09,3913509.0
2015-02-03,26.395,26.92,25.835,26.22,6181802.0
2015-02-04,25.525,25.67,24.695,24.855,4871166.0
2015-02-05,25.07,25.565,24.81,25.56,4485637.0
2015-02-06,25.855,26.035,25.385,25.685,3629030.0
2015-02-09,25.85,26.235,25.795,26.055,2470587.0
2015-02-10,25.97,26.025,24.975,25.47,3193855.0
2015-02-11,25.195,25.81,25.03,25.52,2530166.0
2015-02-12,25.855,26.035,25.625,25.925,2696792.0
2015-02-13,26.21,26.345,26.055,26.12,2303325.0
2015-02-17,25.855,26.135,25.785,25.955,2771719.0
2015-02-18,25.725,25.99,25.46,25.52,2707340.0
2015-02-19,25.035,25.67,24.805,25.505,4473703.0
2015-02-20,25.56,25.775,25.285,25.505,1633304.0
2015-02-23,25.195,25.99,25.11,25.64,2181971.0
2015-02-24,25.835,25.975,25.22,25.42,1759209.0
2015-02-25,25.405,25.47,25.075,25.44,1669830.0
2015-02-26,25.215,25.32,25.07,25.32,2255431.0
2015-02-27,25.265,25.43,24.87,24.88,2099945.0
2015-03-02,24.83,24.88,24.38,24.77,2256877.0
2015-03-03,24.655,25.25,24.455,25.09,2283507.0
2015-03-04,25.09,25.27,24.67,24.975,2157130.0
2015-03-05,25.125,25.135,24.58,24.79,2439087.0
2015-03-06,24.74,25.13,24.53,24.655,1931850.0
2015-03-09,24.655,24.79,24.015,24.015,2317479.0
2015-03-10,23.78,24.065,23.58,23.74,2554940.0
2015-03-11,23.775,24.27,23.685,24.06,2900084.0
2015-03-12,24.0,24.14,23.62,23.635,2188608.0
2015-03-13,23.48,23.7,23.2,23.605,2263225.0
2015-03-16,23.345,23.685,23.14,23.525,2177979.0
2015-03-17,23.29,23.745,23.005,23.455,2265276.0
2015-03-18,23.105,24.19,23.105,24.0,3706760.0
2015-03-19,23.745,23.925,23.525,23.655,2000771.0
2015-03-20,23.885,24.02,23.68,23.68,6240014.0
2015-03-23,23.835,24.115,23.785,23.875,2035766.0
2015-03-24,23.9,24.14,23.835,24.025,1668457.0
2015-03-25,24.115,24.54,23.955,24.155,2985203.0
2015-03-26,24.6,24.8,24.25,24.415,3957204.0
2015-03-27,24.32,24.67,24.095,24.47,2842471.0
2015-03-30,24.58,24.86,24.54,24.63,2364976.0
2015-03-31,24.55,24.88,24.35,24.72,1986733.0
2015-04-01,24.84,25.17,24.78,24.88,2281729.0
2015-04-02,24.815,25.99,24.815,25.815,4728365.0
2015-04-06,25.835,26.105,25.785,25.865,2732500.0
2015-04-07,25.745,26.33,25.745,26.04,3341812.0
2015-04-08,25.99,26.36,25.885,25.945,3518841.0
2015-04-09,26.005,26.65,26.0,26.3,3198983.0
2015-04-10,26.52,26.685,26.37,26.505,2574711.0
2015-04-13,26.645,26.705,26.225,26.405,1641794.0
2015-04-14,26.445,26.715,26.37,26.65,2355723.0
2015-04-15,26.82,27.295,26.8,27.165,3268590.0
2015-04-16,26.955,27.065,26.67,26.765,2923262.0
2015-04-17,26.62,26.855,26.43,26.8,2092894.0
2015-04-20,26.795,27.34,26.7,26.9,1947808.0
2015-04-21,26.9,27.055,26.405,26.665,2182939.0
2015-04-22,26.67,26.985,26.265,26.815,1796920.0
2015-04-23,26.745,27.085,26.74,26.78,1641867.0
2015-04-24,26.815,27.02,26.605,26.865,1464729.0
2015-04-27,26.935,27.045,26.435,26.62,1601025.0
2015-04-28,26.57,26.74,26.18,26.525,2312496.0
2015-04-29,26.37,26.74,26.12,26.64,1623056.0
2015-04-30,26.64,26.7,26.065,26.245,3442341.0
2015-05-01,26.23,26.545,26.065,26.14,1963577.0
2015-05-04,26.22,26.285,25.92,26.11,2421663.0
2015-05-05,26.25,26.465,25.47,25.605,2953808.0
2015-05-06,24.96,25.215,24.27,24.735,4541701.0
2015-05-07,24.64,24.715,24.17,24.31,3004411.0
2015-05-08,24.435,24.82,24.1,24.56,2260599.0
2015-05-11,24.66,24.735,24.43,24.6,1624367.0
2015-05-12,24.515,24.68,24.295,24.34,2638059.0
2015-05-13,24.51,24.555,24.115,24.21,2208627.0
2015-05-14,24.2,24.4,24.115,24.25,1717918.0
2015-05-15,24.18,24.495,24.1,24.435,1428705.0
2015-05-19,24.355,24.37,24.045,24.135,2117836.0
2015-05-20,24.215,24.56,24.21,24.32,1866111.0
2015-05-21,24.51,24.74,24.375,24.615,1448492.0
2015-05-22,24.48,24.85,24.36,24.79,3740719.0
2015-05-25,24.81,24.815,24.555,24.68,455944.0
2015-05-26,24.52,24.65,24.075,24.19,1911120.0
2015-05-27,24.145,24.375,23.975,24.26,1773284.0
2015-05-28,24.18,24.41,23.96,24.38,1700591.0
2015-05-29,24.395,24.47,24.095,24.28,1939637.0
2015-06-01,24.365,24.385,24.095,24.175,1618345.0
2015-06-02,24.255,24.47,24.155,24.33,1804592.0
2015-06-03,24.335,24.585,24.28,24.435,1906726.0
2015-06-04,24.28,24.43,24.175,24.32,1966767.0
2015-06-05,24.2,24.78,24.105,24.24,2019487.0
2015-06-08,24.145,24.2,23.54,23.6,2749674.0
2015-06-09,23.73,24.27,23.73,24.155,2160572.0
2015-06-10,24.445,24.47,24.28,24.39,2748923.0
2015-06-11,24.425,24.45,23.845,23.91,2158264.0
2015-06-12,23.785,23.815,23.395,23.425,2306214.0
2015-06-15,23.36,23.405,22.975,23.05,2583534.0
2015-06-16,23.075,23.23,22.81,23.22,1824963.0
2015-06-17,23.375,23.55,22.915,23.2,2084607.0
2015-06-18,23.205,23.225,22.89,22.89,1618771.0
2015-06-19,22.56,22.97,22.56,22.685,9288726.0
2015-06-22,22.55,23.045,22.505,22.89,1431846.0
2015-06-23,22.915,23.51,22.82,23.415,2592695.0
2015-06-24,23.4,24.115,23.3,24.035,3362008.0
2015-06-25,23.99,24.0,23.195,23.265,2298747.0
2015-06-26,23.24,23.455,23.05,23.135,2089565.0
2015-06-29,22.875,23.09,22.72,22.745,2851591.0
2015-06-30,23.015,23.345,22.935,23.16,3036749.0
2015-07-02,23.36,23.52,23.3,23.315,1858251.0
2015-07-03,23.24,23.375,23.105,23.29,427880.0
2015-07-06,22.92,23.27,22.85,23.01,1505543.0
2015-07-07,23.075,23.54,22.82,23.53,2028386.0
2015-07-08,23.3,23.49,22.875,23.185,2324661.0
2015-07-09,23.36,23.48,22.7,22.745,2544030.0
2015-07-10,23.01,23.09,22.675,22.89,2165195.0
2015-07-13,23.005,23.215,22.785,23.145,1563431.0
2015-07-14,23.03,23.665,22.985,23.595,2282531.0
2015-07-15,23.5,23.99,23.415,23.67,2976401.0
2015-07-16,23.845,23.93,23.615,23.725,2029204.0
2015-07-17,23.695,23.725,23.17,23.28,2291975.0
2015-07-20,23.25,23.27,22.785,22.795,2027942.0
2015-07-21,22.92,23.145,22.41,22.45,1984834.0
2015-07-22,22.385,22.72,22.16,22.585,2541013.0
2015-07-23,22.485,22.655,22.175,22.655,3018727.0
2015-07-24,22.655,22.685,22.095,22.27,2514266.0
2015-07-27,22.045,22.2,21.845,22.025,1891328.0
2015-07-28,22.025,22.37,21.83,22.335,2524822.0
2015-07-29,22.295,23.305,22.12,23.305,3327074.0
2015-07-30,24.065,25.07,23.92,24.78,8185698.0
2015-07-31,24.645,24.855,24.54,24.8,2498724.0
2015-08-04,24.19,24.995,24.135,24.86,2325209.0
2015-08-05,25.045,25.325,24.755,25.125,2475795.0
2015-08-06,24.89,25.285,24.66,25.25,2832572.0
2015-08-07,25.165,25.71,25.02,25.145,2249334.0
2015-08-10,25.02,25.455,24.745,25.385,1956635.0
2015-08-11,24.915,25.435,24.795,25.415,2589450.0
2015-08-12,25.29,25.505,24.96,25.24,2379917.0
2015-08-13,25.09,25.145,24.65,24.805,1915877.0
2015-08-14,24.89,25.195,24.765,25.085,2024808.0
2015-08-17,24.97,25.02,24.52,24.64,1643358.0
2015-08-18,24.545,24.63,24.295,24.455,2159699.0
2015-08-19,24.26,24.415,23.64,23.67,3412955.0
2015-08-20,23.51,23.775,23.015,23.035,2436120.0
2015-08-21,23.015,23.5,22.83,23.075,3147292.0
2015-08-24,21.88,23.025,21.63,22.17,4742227.0
2015-08-25,22.82,23.305,22.51,22.635,3668107.0
2015-08-26,23.075,23.305,22.405,23.24,3058418.0
2015-08-27,23.655,24.565,23.615,24.525,4790822.0
2015-08-28,24.3,25.19,24.295,24.78,3980271.0
2015-08-31,24.23,25.11,23.97,25.085,5444367.0
2015-09-01,24.345,24.485,23.9,24.27,3982004.0
2015-09-02,24.525,24.565,23.54,23.755,4493579.0
2015-09-03,23.89,24.405,23.63,23.72,3471611.0
2015-09-04,23.48,23.87,23.325,23.755,2246993.0
2015-09-08,23.8,23.995,23.42,23.85,1865166.0
2015-09-09,24.09,24.24,23.495,23.595,2189948.0
2015-09-10,23.425,23.985,23.425,23.775,2204458.0
2015-09-11,23.415,23.53,23.06,23.13,2108085.0
2015-09-14,23.08,23.09,22.74,22.795,2059264.0
2015-09-15,22.76,23.13,22.505,22.68,3163985.0
2015-09-16,22.865,23.66,22.795,23.625,4358798.0
2015-09-17,23.615,24.155,23.3,23.84,3199204.0
2015-09-18,23.3,23.385,23.1,23.11,9380850.0
2015-09-21,23.36,23.725,23.235,23.615,2457113.0
2015-09-22,23.23,23.61,23.11,23.445,2206738.0
2015-09-23,23.54,23.65,23.13,23.13,3311223.0
2015-09-24,23.11,23.635,23.04,23.4,2927405.0
2015-09-25,23.67,23.88,23.48,23.8,3067229.0
2015-09-28,23.645,23.76,23.445,23.48,2577824.0
2015-09-29,23.495,24.2,23.425,24.09,2991901.0
2015-09-30,24.215,24.46,23.61,24.22,3313407.0
2015-10-01,24.49,24.83,23.815,23.92,4245731.0
2015-10-02,23.775,24.11,23.615,24.005,3535455.0
2015-10-05,23.59,23.775,23.345,23.48,8474539.0
2015-10-06,23.61,23.87,23.435,23.665,6197734.0
2015-10-07,24.085,24.255,23.805,24.06,7292303.0
2015-10-08,24.14,25.375,24.085,25.22,4273486.0
2015-10-09,25.315,25.32,24.85,24.885,2882809.0
2015-10-13,24.67,25.115,24.535,24.77,2377488.0
2015-10-14,24.67,25.205,24.67,25.115,2177544.0
2015-10-15,25.05,25.145,24.705,24.94,2636288.0
2015-10-16,25.11,25.18,24.94,25.015,2299189.0
2015-10-19,24.755,24.92,24.47,24.675,1986096.0
2015-10-20,24.715,25.155,24.64,25.0,1702169.0
2015-10-21,24.87,25.17,24.71,25.125,2421246.0
2015-10-22,25.2,25.92,25.2,25.865,3830283.0
2015-10-23,25.78,25.8,25.22,25.45,3227586.0
2015-10-26,25.38,25.485,25.05,25.145,1684552.0
2015-10-27,24.885,25.01,24.61,24.915,2223863.0
2015-10-28,25.015,25.58,24.75,25.47,3148143.0
2015-10-29,25.525,26.445,25.415,26.34,4517861.0
2015-10-30,26.415,26.585,26.215,26.405,3975029.0
2015-11-02,26.345,26.63,26.14,26.585,2891547.0
2015-11-03,26.635,27.195,26.635,26.8,3734848.0
2015-11-04,26.725,27.175,26.63,27.025,3770135.0
2015-11-05,26.91,27.385,26.605,26.69,3076769.0
2015-11-06,26.405,26.8,26.31,26.785,1929001.0
2015-11-09,26.775,27.015,26.305,26.445,1816991.0
2015-11-10,26.36,26.7,26.135,26.54,2687005.0
2015-11-11,26.415,26.55,25.85,25.92,2864737.0
2015-11-12,25.55,26.015,25.305,25.305,3102014.0
2015-11-13,25.11,25.605,25.05,25.06,3354390.0
2015-11-16,25.145,26.005,25.075,26.005,2416390.0
2015-11-17,25.925,26.34,25.775,26.175,2364379.0
2015-11-18,25.66,25.8,24.825,25.435,6387523.0
2015-11-19,25.28,25.545,25.075,25.185,2790189.0
2015-11-20,25.265,25.28,24.82,24.84,2272405.0
2015-11-23,24.915,25.17,24.75,24.885,1965309.0
2015-11-24,25.085,25.305,24.995,25.11,2730526.0
2015-11-25,25.05,25.22,24.735,24.84,2774871.0
2015-11-26,24.925,25.075,24.715,24.715,823820.0
2015-11-27,24.725,24.89,24.62,24.62,1819880.0
2015-11-30,24.78,25.26,24.78,25.245,2258056.0
2015-12-01,25.325,25.86,25.27,25.855,2575884.0
2015-12-02,25.725,25.725,25.05,25.155,2654015.0
2015-12-03,25.345,25.45,24.97,25.14,1723023.0
2015-12-04,24.835,24.9,24.37,24.65,2741255.0
2015-12-07,24.3,24.32,23.61,23.785,3511005.0
2015-12-08,23.445,24.22,23.28,23.91,3312572.0
2015-12-09,24.025,24.78,23.915,24.205,3010464.0
2015-12-10,23.95,24.785,23.86,24.4,2574909.0
2015-12-11,24.15,24.205,23.76,24.095,2521143.0
2015-12-14,23.925,23.965,23.46,23.635,4857562.0
2015-12-15,23.82,24.165,23.82,24.035,2783854.0
2015-12-16,24.035,24.28,23.76,24.11,3167840.0
2015-12-17,24.09,24.355,23.885,24.245,2837229.0
2015-12-18,24.045,24.79,24.02,24.62,6089448.0
2015-12-21,24.8,25.08,24.39,24.52,1977406.0
2015-12-22,24.49,24.61,24.15,24.6,1953664.0
2015-12-23,24.79,25.455,24.79,25.44,3005519.0
2015-12-24,25.41,25.52,25.14,25.235,791494.0
2015-12-29,25.34,25.505,24.86,24.945,1412802.0
2015-12-30,24.805,25.065,24.375,24.48,1527992.0
2015-12-31,24.185,24.585,24.175,24.435,1647642.0
2016-01-04,24.23,24.56,23.87,24.135,2844545.0
2016-01-05,24.135,24.32,23.69,24.22,2696469.0
2016-01-06,23.875,23.925,23.28,23.33,4291058.0
2016-01-07,22.925,23.035,22.575,22.78,3690960.0
2016-01-08,23.24,23.255,22.66,22.745,3008411.0
2016-01-11,22.715,22.78,21.735,21.835,3309496.0
2016-01-12,22.04,22.18,21.475,22.18,2767774.0
2016-01-13,22.405,22.41,21.35,21.435,2982161.0
2016-01-14,21.495,22.22,21.22,22.16,3574073.0
2016-01-15,21.09,21.935,21.015,21.36,3045028.0
2016-01-18,21.05,21.105,20.08,20.365,3246323.0
2016-01-19,20.66,21.055,19.615,19.9,5858834.0
2016-01-20,19.51,19.77,18.69,19.45,7441386.0
2016-01-21,19.41,20.635,19.305,20.36,5197735.0
2016-01-22,21.05,21.575,21.035,21.435,7136968.0
2016-01-25,21.16,21.34,20.4,20.48,4058414.0
2016-01-26,20.645,21.365,20.61,21.21,4388329.0
2016-01-27,20.905,21.78,20.905,21.49,4640884.0
2016-01-28,22.235,22.535,21.845,22.46,4178519.0
2016-01-29,22.595,22.7,22.05,22.7,3813602.0
2016-02-01,22.24,22.24,21.555,21.775,3116426.0
2016-02-02,21.35,21.37,20.755,21.33,3522887.0
2016-02-03,21.72,21.74,20.935,21.585,3381610.0
2016-02-04,21.215,22.42,21.21,21.77,4661806.0
2016-02-05,21.83,21.935,21.4,21.81,2761071.0
2016-02-08,21.55,21.86,21.11,21.46,3039419.0
2016-02-09,21.12,21.12,20.27,20.49,4844239.0
2016-02-10,20.49,20.755,20.135,20.21,3755874.0
2016-02-11,19.755,20.235,19.43,20.135,5584039.0
2016-02-12,20.865,21.27,20.455,20.915,4026712.0
2016-02-16,21.405,21.445,20.675,21.215,3901550.0
2016-02-17,21.445,22.615,21.22,22.5,5169494.0
2016-02-18,22.83,22.885,22.27,22.575,4253342.0
2016-02-19,22.065,22.605,22.0,22.48,2910642.0
2016-02-22,22.895,23.185,22.845,23.185,4452489.0
2016-02-23,22.795,22.945,22.245,22.39,4065095.0
2016-02-24,21.89,22.74,21.86,22.59,3930589.0
2016-02-25,22.5,22.965,22.37,22.83,3428245.0
2016-02-26,23.22,23.35,22.385,22.5,4470621.0
2016-02-29,22.725,23.135,22.53,22.63,4640300.0
2016-03-01,22.82,23.105,22.76,23.0,3236578.0
2016-03-02,23.02,23.075,22.42,23.04,3577016.0
2016-03-03,23.055,23.315,22.875,23.055,4601144.0
2016-03-04,23.31,23.46,23.04,23.29,3150915.0
2016-03-07,23.25,24.13,23.22,23.865,3789383.0
2016-03-08,23.775,23.815,23.385,23.685,3260459.0
2016-03-09,24.12,24.31,23.675,23.815,5162300.0
2016-03-10,23.71,23.875,23.275,23.655,3319439.0
2016-03-11,23.815,24.05,23.67,23.89,3851549.0
2016-03-14,23.585,24.085,23.435,24.0,2815261.0
2016-03-15,23.775,24.675,23.75,24.675,3627843.0
2016-03-16,24.84,25.145,24.6,24.925,4646254.0
2016-03-17,25.145,25.325,24.855,25.23,3210300.0
2016-03-18,25.18,25.34,24.745,24.84,6705826.0
2016-03-21,24.745,25.075,24.71,25.055,2187204.0
2016-03-22,24.84,25.42,24.74,25.035,3184820.0
2016-03-23,24.985,25.145,24.51,24.545,2228621.0
2016-03-24,24.14,24.81,24.055,24.745,3843323.0
2016-03-28,24.76,24.765,24.29,24.705,1317178.0
2016-03-29,24.36,24.6,24.145,24.505,2882824.0
2016-03-30,24.705,24.9,24.555,24.6,2098581.0
2016-03-31,24.36,25.0,24.355,24.96,2187338.0
2016-04-01,24.495,24.925,24.44,24.865,2478052.0
2016-04-04,24.92,24.93,24.285,24.38,2270333.0
2016-04-05,24.23,24.435,24.14,24.2,2185212.0
2016-04-06,24.36,24.655,24.13,24.655,2165272.0
2016-04-07,24.53,24.705,24.265,24.42,1888836.0
2016-04-08,24.84,24.85,24.595,24.72,2177558.0
2016-04-11,24.775,25.065,24.545,24.545,1667265.0
2016-04-12,24.72,26.2,24.565,25.455,3427431.0
2016-04-13,25.565,25.735,25.325,25.565,2237176.0
2016-04-14,25.545,25.635,25.27,25.47,1760235.0
2016-04-15,24.995,25.16,24.71,24.785,2471033.0
2016-04-18,24.125,25.09,24.125,24.995,2646073.0
2016-04-19,25.015,25.67,24.675,25.63,3024468.0
2016-04-20,25.36,25.58,25.045,25.21,4488185.0
2016-04-21,25.285,25.36,24.795,24.885,3048590.0
2016-04-22,24.87,25.245,24.855,25.05,2615823.0
2016-04-25,24.84,24.985,24.575,24.96,2205057.0
2016-04-26,25.055,25.265,24.98,25.085,2000258.0
2016-04-27,25.265,25.505,24.72,25.015,2815118.0
2016-04-28,25.01,25.855,24.78,25.43,3580210.0
2016-04-29,25.375,25.795,25.325,25.415,4031680.0
2016-05-02,25.32,25.325,24.365,24.555,3432579.0
2016-05-03,24.375,24.375,23.72,24.12,2716688.0
2016-05-04,24.105,24.345,23.47,23.585,3829476.0
2016-05-05,23.78,23.965,22.56,22.885,9485415.0
2016-05-06,22.825,23.685,22.64,23.35,4696234.0
2016-05-09,23.35,23.42,22.67,22.94,3397791.0
2016-05-10,23.16,24.04,23.15,23.82,4453928.0
2016-05-11,23.62,24.07,23.285,23.785,3575299.0
2016-05-12,24.0,24.27,23.495,23.54,2642152.0
2016-05-13,23.615,23.895,23.44,23.51,1938247.0
2016-05-16,24.015,24.215,23.93,24.14,3171640.0
2016-05-17,24.015,24.44,23.925,24.235,3518454.0
2016-05-18,24.15,24.29,23.55,23.74,3424810.0
2016-05-19,23.635,23.725,23.375,23.67,2456425.0
2016-05-20,23.745,23.95,23.685,23.805,1980495.0
2016-05-24,24.105,24.6,23.995,24.42,3513410.0
2016-05-25,24.53,24.83,24.51,24.635,2739655.0
2016-05-26,24.84,24.84,24.555,24.635,3714805.0
2016-05-27,24.595,24.8,24.475,24.775,1911938.0
2016-05-30,24.865,24.89,24.61,24.835,915174.0
2016-05-31,24.93,25.17,24.895,24.995,3592408.0
2016-06-01,24.815,24.835,24.32,24.6,2580661.0
2016-06-02,24.39,25.015,24.36,25.015,2176525.0
2016-06-03,24.96,25.085,24.625,24.765,2260212.0
2016-06-06,25.03,25.135,24.66,24.92,2724339.0
2016-06-07,25.08,25.405,25.01,25.39,3584889.0
2016-06-08,24.905,25.035,24.535,24.675,11398081.0
2016-06-09,24.555,24.7,24.34,24.475,5863883.0
2016-06-10,24.245,24.335,23.89,23.915,4333086.0
2016-06-13,23.855,24.2,23.645,23.945,3896756.0
2016-06-14,23.845,24.07,23.625,23.755,3567478.0
2016-06-15,23.66,23.82,23.535,23.625,3383465.0
2016-06-16,23.455,23.785,23.295,23.68,3558153.0
2016-06-17,23.845,24.015,23.705,23.89,9371671.0
2016-06-20,24.2,24.3,23.995,24.015,3070703.0
2016-06-21,24.06,24.305,23.84,24.14,3241420.0
2016-06-22,24.305,24.315,23.945,24.2,3692446.0
2016-06-23,24.38,25.18,24.38,25.18,6969523.0
2016-06-24,24.345,25.0,24.21,24.245,4495986.0
2016-06-27,24.13,24.29,23.805,23.88,4204803.0
2016-06-28,24.625,24.625,24.215,24.305,4573053.0
2016-06-29,24.55,24.815,24.48,24.76,3329190.0
2016-06-30,24.69,24.965,24.555,24.93,3765809.0
2016-07-04,25.285,25.53,25.115,25.53,2352700.0
2016-07-05,25.245,25.625,24.965,25.55,4311449.0
2016-07-06,25.39,25.495,25.12,25.34,2919251.0
2016-07-07,25.525,25.56,24.975,25.085,2800637.0
2016-07-08,25.425,25.69,25.24,25.24,3230626.0
2016-07-11,25.295,25.515,25.23,25.245,2408459.0
2016-07-12,25.57,25.925,25.515,25.9,2950426.0
2016-07-13,25.795,25.905,25.24,25.515,3045243.0
2016-07-14,25.74,25.785,25.405,25.455,2140466.0
2016-07-15,25.535,25.615,25.08,25.1,2104124.0
2016-07-18,25.045,25.195,24.965,25.175,2287681.0
2016-07-19,25.215,25.265,24.85,24.905,1526458.0
2016-07-20,24.965,25.19,24.815,25.08,2520801.0
2016-07-21,25.045,25.23,24.975,25.03,1565798.0
2016-07-22,25.045,25.145,24.825,25.045,1936045.0
2016-07-25,24.87,24.945,24.095,24.22,2651383.0
2016-07-26,24.175,24.39,24.06,24.36,2035006.0
2016-07-27,24.445,24.605,24.005,24.11,2378184.0
2016-07-28,24.28,24.495,24.07,24.48,2403433.0
2016-07-29,24.155,24.48,24.12,24.445,1963403.0
2016-08-02,24.0,24.085,23.485,23.695,4076037.0
2016-08-03,23.75,24.055,23.54,24.04,2437549.0
2016-08-04,23.935,24.23,23.86,24.155,2150492.0
2016-08-05,24.22,24.375,23.915,24.37,3008732.0
2016-08-08,24.37,24.96,24.37,24.795,2804327.0
2016-08-09,24.885,25.055,24.785,24.975,2142402.0
2016-08-10,24.905,25.105,24.78,25.07,3351255.0
2016-08-11,25.17,25.355,25.07,25.26,2620548.0
2016-08-12,25.225,25.375,25.115,25.355,2128323.0
2016-08-15,25.4,25.625,25.385,25.515,2065372.0
2016-08-16,25.445,25.55,25.375,25.455,1698760.0
2016-08-17,25.375,25.39,24.905,25.275,2564392.0
2016-08-18,25.46,25.55,25.35,25.49,2089621.0
2016-08-19,25.56,25.6,25.385,25.425,1482419.0
2016-08-22,25.285,25.56,25.09,25.545,1779413.0
2016-08-23,25.355,25.475,25.34,25.385,1640652.0
2016-08-24,25.365,25.445,25.18,25.26,1862883.0
2016-08-25,25.215,25.34,25.105,25.23,1406292.0
2016-08-26,25.225,25.515,25.215,25.375,1668849.0
2016-08-29,25.19,25.3,25.08,25.14,1545540.0
2016-08-30,25.23,25.41,25.17,25.335,1934795.0
2016-08-31,25.195,25.265,24.64,24.735,3394238.0
2016-09-01,24.625,24.975,24.625,24.69,2589522.0
2016-09-02,24.935,25.125,24.815,24.99,2158503.0
2016-09-06,24.97,25.025,24.745,24.8,1591318.0
2016-09-07,24.82,24.905,24.655,24.75,1992074.0
2016-09-08,24.82,25.2,24.71,25.08,2715014.0
2016-09-09,24.89,25.03,24.485,24.585,2910423.0
2016-09-12,24.47,24.69,24.28,24.5,1958991.0
2016-09-13,24.335,24.36,23.915,24.05,3267293.0
2016-09-14,23.985,24.28,23.885,24.015,2071034.0
2016-09-15,24.08,24.345,24.035,24.16,1829711.0
2016-09-16,24.05,24.16,23.845,24.02,4494537.0
2016-09-19,24.09,24.35,24.055,24.195,1802278.0
2016-09-20,24.245,24.38,23.875,23.88,1940719.0
2016-09-21,24.085,24.15,23.875,24.125,2196424.0
2016-09-22,24.35,24.585,24.335,24.505,2114864.0
2016-09-23,24.475,24.66,24.295,24.44,2457316.0
2016-09-26,24.42,24.465,24.22,24.325,1801568.0
2016-09-27,24.195,24.195,23.865,23.97,1758446.0
2016-09-28,24.12,24.975,24.1,24.955,3285725.0
2016-09-29,24.935,25.83,24.885,25.535,4893807.0
2016-09-30,25.545,25.83,25.46,25.545,2851128.0
2016-10-03,25.7,25.7,25.27,25.44,1770235.0
2016-10-04,25.46,25.705,25.285,25.515,1708314.0
2016-10-05,25.69,25.92,25.69,25.735,2334261.0
2016-10-06,25.85,26.0,25.755,25.88,1973569.0
2016-10-07,25.88,26.035,25.58,25.865,3085766.0
2016-10-11,26.06,26.3,26.005,26.23,2667604.0
2016-10-12,26.195,26.195,25.915,26.085,1867230.0
2016-10-13,25.85,26.485,25.725,26.365,2557453.0
2016-10-14,26.51,26.66,26.175,26.215,2292817.0
2016-10-17,26.205,26.435,26.07,26.35,1539933.0
2016-10-18,26.46,26.685,26.39,26.625,2158438.0
2016-10-19,26.685,27.19,26.675,26.92,2860727.0
2016-10-20,26.835,27.4,26.735,27.19,3300629.0
2016-10-21,27.19,27.695,27.065,27.485,3131587.0
2016-10-24,27.435,27.66,27.26,27.585,2542208.0
2016-10-25,27.515,27.835,27.33,27.355,2827343.0
2016-10-26,27.18,27.705,27.015,27.62,3810409.0
2016-10-27,28.39,29.555,28.39,29.185,9491315.0
2016-10-28,29.17,29.42,28.86,28.96,3253034.0
2016-10-31,28.755,28.825,28.175,28.23,3666663.0
2016-11-01,28.075,28.355,27.865,28.16,3892493.0
2016-11-02,27.895,28.335,27.765,27.865,3194871.0
2016-11-03,27.93,28.115,27.62,27.74,2511246.0
2016-11-04,27.6,27.87,27.375,27.445,2476811.0
2016-11-07,27.835,28.335,27.72,28.125,2750231.0
2016-11-08,28.11,28.51,27.845,28.16,2135748.0
2016-11-09,28.045,28.96,27.94,28.585,3573424.0
2016-11-10,28.54,28.575,27.99,28.115,2647413.0
2016-11-11,27.975,28.035,27.37,27.725,2456148.0
2016-11-14,27.585,27.94,27.55,27.9,1866327.0
2016-11-15,28.175,29.09,28.09,28.995,3454448.0
2016-11-16,28.705,28.775,28.3,28.765,3603194.0
2016-11-17,28.93,29.595,28.825,28.91,3683215.0
2016-11-18,28.975,29.595,28.855,29.325,3027572.0
2016-11-21,29.49,30.06,29.48,30.02,2287677.0
2016-11-22,30.055,30.215,29.675,29.9,2120332.0
2016-11-23,29.655,29.96,29.63,29.835,1287043.0
2016-11-24,29.665,29.995,29.66,29.81,686099.0
2016-11-25,29.625,29.78,29.41,29.43,1648094.0
2016-11-28,29.5,29.575,28.88,28.94,2104131.0
2016-11-29,28.545,28.605,27.92,28.3,3028097.0
2016-11-30,29.845,30.76,29.67,30.22,5396353.0
2016-12-01,30.73,31.295,30.35,30.355,4082513.0
2016-12-02,30.355,30.475,29.87,30.25,2483562.0
2016-12-05,30.47,30.605,30.18,30.44,2467282.0
2016-12-06,30.065,30.59,30.06,30.355,2583434.0
2016-12-07,30.305,30.475,30.2,30.4,1955433.0
2016-12-08,30.565,30.73,30.085,30.265,2570094.0
2016-12-09,30.44,30.54,30.265,30.355,1845894.0
2016-12-12,30.99,31.3,30.185,30.215,3440147.0
2016-12-13,30.445,31.055,30.335,30.905,3606982.0
2016-12-14,30.97,30.97,30.47,30.54,2445241.0
2016-12-15,30.375,30.975,30.305,30.935,1903046.0
2016-12-16,31.155,31.26,30.76,30.935,9547210.0
2016-12-19,30.92,31.06,30.815,30.955,1201621.0
2016-12-20,30.95,31.205,30.93,31.05,1612233.0
2016-12-21,31.095,31.16,31.0,31.06,1692478.0
2016-12-22,31.19,31.465,31.19,31.395,1957292.0
2016-12-23,31.395,31.535,31.325,31.335,1246308.0
2016-12-28,31.335,31.555,31.05,31.145,1585479.0
2016-12-29,31.085,31.5,31.085,31.29,919450.0
2016-12-30,31.21,31.45,30.94,31.015,1183913.0
2017-01-03,31.325,31.72,30.94,31.24,1987068.0
2017-01-04,31.24,31.325,31.05,31.085,1396855.0
2017-01-05,31.14,31.28,30.985,31.175,1491935.0
2017-01-06,31.265,31.265,30.905,31.16,1329727.0
2017-01-09,30.855,30.905,30.555,30.725,1411896.0
2017-01-10,30.665,30.785,30.375,30.385,1681194.0
2017-01-11,30.505,30.63,30.15,30.495,2313795.0
2017-01-12,30.63,30.63,29.955,30.22,1914595.0
2017-01-13,30.135,30.355,29.965,30.11,1591399.0
2017-01-16,30.03,30.285,29.965,30.245,688236.0
2017-01-17,30.265,30.65,30.135,30.195,2685453.0
2017-01-18,30.06,30.165,29.67,29.975,2698611.0
2017-01-19,30.05,30.115,29.77,29.77,1975154.0
2017-01-20,29.955,30.25,29.825,29.87,2689480.0
2017-01-23,29.7,29.77,29.135,29.295,2297523.0
2017-01-24,29.53,30.11,29.46,29.99,3835790.0
2017-01-25,30.27,30.29,29.665,29.805,3395523.0
2017-01-26,29.92,30.025,29.375,29.485,2988705.0
2017-01-27,29.35,29.51,29.175,29.19,2458540.0
2017-01-30,29.155,29.175,28.5,28.71,3626853.0
2017-01-31,28.62,28.68,28.255,28.51,3308082.0
2017-02-01,28.675,28.865,28.49,28.63,2497690.0
2017-02-02,28.61,28.785,28.475,28.625,1634259.0
2017-02-03,28.69,29.0,28.645,28.775,2334071.0
2017-02-06,28.795,28.88,28.435,28.575,1589436.0
2017-02-07,28.535,28.75,28.335,28.695,2587232.0
2017-02-08,28.575,28.63,28.045,28.62,2764786.0
2017-02-09,29.67,29.925,29.185,29.295,3787198.0
2017-02-10,29.445,29.685,29.23,29.33,2712845.0
2017-02-13,29.315,29.47,29.21,29.47,1800255.0
2017-02-14,29.5,29.665,29.345,29.55,2141185.0
2017-02-15,29.55,30.015,29.48,29.99,2489991.0
2017-02-16,30.06,30.15,29.845,30.015,1999851.0
2017-02-17,29.845,30.015,29.69,29.76,1447795.0
2017-02-21,29.81,30.165,29.805,30.115,2115039.0
2017-02-22,29.955,30.12,29.76,29.76,1656948.0
2017-02-23,30.025,30.34,29.965,30.27,2349509.0
2017-02-24,29.98,29.995,29.09,29.135,3498410.0
2017-02-27,29.125,29.55,28.8,29.14,2898436.0
2017-02-28,28.975,29.515,28.97,29.21,2838873.0
2017-03-01,29.575,29.8,29.42,29.69,2731437.0
2017-03-02,29.505,29.74,29.42,29.495,2126193.0
2017-03-03,29.53,29.745,29.395,29.73,1982942.0
2017-03-06,29.715,30.075,29.46,30.05,2019557.0
2017-03-07,30.085,30.1,29.845,30.0,1610987.0
2017-03-08,29.845,29.985,28.765,28.805,3722528.0
2017-03-09,28.765,28.99,28.415,28.87,3873915.0
2017-03-10,29.085,29.085,28.65,28.805,2192054.0
2017-03-13,28.79,28.875,28.69,28.8,1929457.0
2017-03-14,28.44,28.62,28.23,28.515,2880618.0
2017-03-15,28.59,29.135,28.285,29.02,3647956.0
2017-03-16,29.045,29.265,28.835,29.175,3278465.0
2017-03-17,29.195,29.465,29.16,29.295,9511657.0
2017-03-20,29.225,29.395,29.085,29.24,1999425.0
2017-03-21,29.29,29.44,28.725,28.87,1994057.0
2017-03-22,28.725,29.015,28.585,28.975,1864530.0
2017-03-23,28.875,29.28,28.765,29.09,1457134.0
2017-03-24,29.185,29.295,29.02,29.075,1599195.0
2017-03-27,28.675,28.925,28.57,28.81,1841541.0
2017-03-28,28.94,29.545,28.905,29.49,2139356.0
2017-03-29,29.445,30.075,29.39,29.935,2575633.0
2017-03-30,30.035,30.085,29.12,29.325,3354075.0
2017-03-31,29.37,29.435,29.035,29.07,2001890.0
2017-04-03,29.185,29.32,28.64,28.94,2282284.0
2017-04-04,28.885,29.255,28.79,29.205,1454164.0
2017-04-05,29.58,29.925,29.495,29.505,2975824.0
2017-04-06,29.725,29.84,29.48,29.68,1352118.0
2017-04-07,29.66,29.75,29.46,29.525,1051780.0
2017-04-10,29.545,29.88,29.425,29.75,1166216.0
2017-04-11,29.775,29.815,29.33,29.525,1577867.0
2017-04-12,29.49,29.58,29.34,29.44,1473103.0
2017-04-13,29.39,29.44,28.925,28.97,1467113.0
2017-04-17,29.105,29.375,29.02,29.375,1596902.0
2017-04-18,29.055,29.4,28.9,29.17,1861094.0
2017-04-19,29.26,29.465,28.935,29.0,2737151.0
2017-04-20,28.94,29.245,28.92,28.94,1621372.0
2017-04-21,28.905,29.145,28.715,29.145,1416338.0
2017-04-24,29.225,29.61,29.11,29.48,1859522.0
2017-04-25,29.54,30.1,29.525,30.06,2402207.0
2017-04-26,29.9,30.23,29.64,29.64,2292923.0
2017-04-27,29.885,30.435,29.395,29.725,3034624.0
2017-04-28,30.01,30.57,29.725,30.455,2330814.0
2017-05-01,30.445,30.605,30.26,30.535,1353492.0
2017-05-02,30.535,31.01,30.53,30.715,2302969.0
2017-05-03,30.68,30.7,30.37,30.395,1553013.0
2017-05-04,30.18,30.185,29.255,29.725,2581491.0
2017-05-05,29.875,30.43,29.64,30.335,3048685.0
2017-05-08,30.415,30.85,30.365,30.785,1530518.0
2017-05-09,30.755,30.805,30.405,30.69,2081620.0
2017-05-10,30.79,31.155,30.57,31.06,2174119.0
2017-05-11,31.09,31.235,30.7,30.77,1372679.0
2017-05-12,30.69,31.025,30.685,30.935,1301818.0
2017-05-15,31.275,31.42,31.11,31.22,1857363.0
2017-05-16,31.325,31.46,30.915,30.92,1578705.0
2017-05-17,30.87,30.92,30.4,30.405,1860698.0
2017-05-18,30.465,30.775,30.035,30.43,2044729.0
2017-05-19,30.735,30.9,30.505,30.825,1713799.0
2017-05-23,30.615,30.785,30.46,30.62,1870459.0
2017-05-24,30.635,30.805,30.25,30.42,1692186.0
2017-05-25,30.26,30.64,29.875,30.035,1883193.0
2017-05-26,30.065,30.37,29.91,30.315,1588002.0
2017-05-29,30.265,31.07,30.12,30.315,443975.0
2017-05-30,30.165,30.385,30.145,30.35,1394636.0
2017-05-31,30.15,30.25,29.95,30.1,2496873.0
2017-06-01,30.05,30.61,29.82,30.36,2398737.0
2017-06-02,30.2,30.21,29.92,30.085,1478786.0
2017-06-05,29.905,30.245,29.77,30.045,1761344.0
2017-06-06,29.98,30.33,29.915,30.31,1535763.0
2017-06-07,30.095,30.34,29.5,29.515,2874165.0
2017-06-08,29.4,29.65,29.175,29.3,1713528.0
2017-06-09,29.245,29.635,29.195,29.59,2356664.0
2017-06-12,29.62,29.97,29.17,29.435,2210977.0
2017-06-13,29.425,29.475,29.055,29.325,2087048.0
2017-06-14,29.335,29.335,28.23,28.265,2993780.0
2017-06-15,28.155,28.485,27.99,28.09,2437570.0
2017-06-16,28.1,28.445,28.035,28.165,8159064.0
2017-06-19,28.43,28.46,27.905,27.97,2518430.0
2017-06-20,27.685,27.69,27.1,27.34,3068436.0
2017-06-21,27.28,27.905,27.16,27.44,3049522.0
2017-06-22,27.61,27.825,27.32,27.34,2096018.0
2017-06-23,27.305,27.82,27.305,27.635,1832731.0
2017-06-26,27.685,27.74,27.295,27.31,1646079.0
2017-06-27,27.535,27.625,27.31,27.61,3429913.0
2017-06-28,27.51,27.72,27.34,27.64,3183683.0
2017-06-29,27.69,27.76,27.295,27.445,2662056.0
2017-06-30,27.61,27.65,27.06,27.18,2735381.0
2017-07-04,27.49,27.545,26.85,26.93,1297456.0
2017-07-05,26.865,26.975,26.45,26.795,2239868.0
2017-07-06,26.685,26.945,26.43,26.495,2540956.0
2017-07-07,26.34,26.38,25.89,26.305,2255841.0
2017-07-10,26.22,26.385,26.075,26.205,1886133.0
2017-07-11,26.06,26.735,25.94,26.73,2520444.0
2017-07-12,26.945,27.14,26.61,26.76,2698441.0
2017-07-13,26.615,26.91,26.57,26.76,1827812.0
2017-07-14,26.9,27.09,26.8,26.99,1376616.0
2017-07-17,26.9,27.13,26.845,26.935,1491727.0
2017-07-18,26.975,27.14,26.925,27.08,1424186.0
2017-07-19,27.09,27.71,27.08,27.66,1688613.0
2017-07-20,27.755,27.925,27.525,27.85,2009202.0
2017-07-21,27.85,27.85,27.44,27.56,2273647.0
2017-07-24,27.62,27.67,27.31,27.525,1317541.0
2017-07-25,27.66,28.07,27.62,27.965,1884294.0
2017-07-26,28.1,28.42,27.965,27.965,2422350.0
2017-07-27,27.395,28.545,27.34,28.53,2856281.0
2017-07-28,28.335,29.105,28.265,28.955,2579150.0
2017-07-31,28.93,29.36,28.905,29.175,2276005.0
2017-08-01,29.06,29.185,28.64,28.955,2714162.0
2017-08-02,28.88,29.555,28.845,29.52,2273559.0
2017-08-03,29.525,29.735,29.31,29.55,2282273.0
2017-08-04,29.635,29.96,29.565,29.935,1693247.0
2017-08-08,29.6,29.985,29.565,29.88,2595874.0
2017-08-09,29.92,30.065,29.685,29.85,2266779.0
2017-08-10,29.905,29.905,29.42,29.6,2975398.0
2017-08-11,29.54,29.62,29.37,29.49,2628253.0
2017-08-14,29.55,29.805,29.245,29.3,1506169.0
2017-08-15,29.245,29.32,29.06,29.21,1278809.0
2017-08-16,29.29,29.335,28.615,28.65,1476824.0
2017-08-17,28.58,28.68,28.365,28.395,1537688.0
2017-08-18,28.35,28.435,28.185,28.36,1320076.0
2017-08-21,28.235,28.285,27.855,27.89,1450109.0
2017-08-22,27.955,28.05,27.905,28.005,1396153.0
2017-08-23,27.85,28.35,27.805,28.2,1973076.0
2017-08-24,28.02,28.185,27.885,28.13,1601930.0
2017-08-25,28.23,28.28,28.055,28.105,1003378.0
2017-08-28,28.04,28.195,27.84,27.95,1091786.0
2017-08-29,27.705,28.395,27.505,28.335,2656328.0
2017-08-30,28.235,28.43,28.04,28.23,1963167.0
2017-08-31,28.325,28.375,28.055,28.3,1940587.0
2017-09-01,28.315,28.675,28.12,28.575,1558883.0
2017-09-05,28.69,28.77,28.125,28.51,2214345.0
2017-09-06,28.59,28.87,28.365,28.78,2290211.0
2017-09-07,28.73,28.87,28.57,28.835,1167101.0
2017-09-08,28.87,28.87,28.605,28.73,1580860.0
2017-09-11,28.715,29.03,28.65,28.99,2422837.0
2017-09-12,29.005,29.495,28.945,29.395,1671622.0
2017-09-13,29.48,29.74,29.4,29.615,1647324.0
2017-09-14,29.75,30.11,29.72,30.11,2004264.0
2017-09-15,30.075,30.14,29.8,30.05,11451837.0
2017-09-18,29.985,30.31,29.85,30.21,2021684.0
2017-09-19,30.23,30.335,30.08,30.13,2159742.0
2017-09-20,30.195,30.48,30.175,30.47,2115008.0
2017-09-21,30.44,30.595,30.34,30.535,1951076.0
2017-09-22,30.5,30.58,30.26,30.44,1536372.0
2017-09-25,30.515,31.08,30.47,31.03,2674369.0
2017-09-26,30.955,31.02,30.7,30.855,1719199.0
2017-09-27,30.91,31.36,30.845,31.355,1877498.0
2017-09-28,31.28,31.485,31.115,31.325,1888260.0
2017-09-29,31.345,31.735,31.305,31.63,2625843.0
2017-10-02,31.435,31.51,31.165,31.375,1849033.0
2017-10-03,31.36,31.59,31.29,31.455,2138716.0
2017-10-04,31.47,31.635,31.41,31.59,1760551.0
2017-10-05,31.6,31.96,31.57,31.84,1667363.0
2017-10-06,31.49,31.685,31.375,31.46,1485233.0
2017-10-10,31.51,31.625,31.26,31.275,1981155.0
2017-10-11,31.28,31.42,31.085,31.095,2270199.0
2017-10-12,31.0,31.015,30.405,30.42,2680567.0
2017-10-13,30.595,30.65,30.36,30.465,2284428.0
2017-10-16,30.695,31.005,30.4,30.45,2305240.0
2017-10-17,30.455,30.635,30.455,30.565,2546578.0
2017-10-18,30.63,30.65,30.37,30.435,1544625.0
2017-10-19,30.32,30.52,30.32,30.34,1930171.0
2017-10-20,30.455,30.635,30.4,30.42,2000703.0
2017-10-23,30.48,30.55,30.35,30.37,1484998.0
2017-10-24,30.415,30.515,30.29,30.375,2788546.0
2017-10-25,30.305,30.565,30.29,30.485,2542032.0
2017-10-26,30.935,31.375,30.83,31.17,4305066.0
2017-10-27,31.29,31.375,31.145,31.315,2845430.0
2017-10-30,31.315,31.525,31.29,31.39,2016367.0
2017-10-31,31.46,31.825,31.405,31.68,2722929.0
2017-11-01,31.825,32.18,31.75,32.01,2359400.0
2017-11-02,32.04,32.285,31.98,32.27,2722419.0
2017-11-03,32.23,32.82,32.14,32.54,2475036.0
2017-11-06,32.575,32.87,32.525,32.805,2462699.0
2017-11-07,32.8,33.35,32.79,33.33,2634633.0
2017-11-08,33.3,33.42,33.125,33.225,2145782.0
2017-11-09,32.91,33.22,32.885,33.14,1603626.0
2017-11-10,33.21,33.445,33.015,33.405,1447140.0
2017-11-13,33.315,33.745,33.095,33.43,1413837.0
2017-11-14,33.33,33.335,32.91,32.95,1975538.0
2017-11-15,32.67,33.1,32.43,32.835,1903200.0
2017-11-16,32.475,32.7,32.04,32.56,2366058.0
2017-11-17,32.69,32.865,32.54,32.7,2025288.0
2017-11-20,32.61,32.66,32.235,32.315,1230295.0
2017-11-21,32.25,32.595,32.205,32.54,1346840.0
2017-11-22,32.705,32.755,32.375,32.525,1628948.0
2017-11-23,32.49,32.64,32.385,32.415,562634.0
2017-11-24,32.605,32.685,32.44,32.54,952204.0
2017-11-27,32.4,32.465,32.09,32.135,2104997.0
2017-11-28,32.255,32.475,32.135,32.15,1813397.0
2017-11-29,32.18,32.46,31.945,32.1,1897077.0
2017-11-30,32.155,32.79,32.14,32.6,2083847.0
2017-12-01,32.635,32.84,32.42,32.455,2238340.0
2017-12-04,32.34,32.515,31.79,31.88,1930440.0
2017-12-05,31.765,32.04,31.695,32.005,1265210.0
2017-12-06,31.91,32.195,31.655,31.725,1687287.0
2017-12-07,31.78,32.265,31.74,32.135,2066652.0
2017-12-08,32.26,32.41,32.135,32.235,1367044.0
2017-12-11,32.325,32.84,32.17,32.555,1657840.0
2017-12-12,32.82,32.865,32.47,32.68,2221877.0
2017-12-13,32.76,32.775,32.04,32.055,2182173.0
2017-12-14,31.96,32.165,31.72,31.755,2249532.0
2017-12-15,31.925,32.165,31.74,31.805,7039427.0
2017-12-18,31.865,32.42,31.865,32.23,2961142.0
2017-12-19,32.295,32.47,32.195,32.25,1812342.0
2017-12-20,32.36,32.475,31.975,32.435,1606045.0
2017-12-21,32.375,32.545,32.17,32.45,1754832.0
2017-12-22,32.45,32.725,32.33,32.565,1543341.0
2017-12-27,32.705,33.475,32.635,33.38,2245579.0
2017-12-28,33.39,33.615,33.35,33.615,1508273.0
2017-12-29,33.575,33.71,33.46,33.62,1279112.0
2018-01-02,33.375,34.15,33.28,34.115,2407753.0
2018-01-03,34.06,34.575,34.05,34.43,2420343.0
2018-01-04,34.205,34.745,34.0,34.705,2552307.0
2018-01-05,34.22,34.625,34.13,34.19,2100226.0
2018-01-08,34.21,34.32,34.02,34.13,1470027.0
2018-01-09,34.175,34.5,34.145,34.24,2155831.0
2018-01-10,34.285,34.355,34.125,34.24,2234221.0
2018-01-11,34.11,34.57,34.11,34.32,2543697.0
2018-01-12,34.255,34.57,34.24,34.495,1888064.0
2018-01-15,34.14,34.605,34.13,34.445,985150.0
2018-01-16,34.415,34.635,34.08,34.285,1893284.0
2018-01-17,34.245,34.59,34.165,34.49,1516918.0
2018-01-18,34.43,34.625,34.205,34.26,1636767.0
2018-01-19,34.155,34.255,33.535,33.67,2371536.0
2018-01-22,33.655,33.935,33.62,33.795,1676053.0
2018-01-23,33.805,34.3,33.745,34.065,2572285.0
2018-01-24,34.085,34.155,33.46,33.475,2771740.0
2018-01-25,33.63,33.775,33.24,33.35,2189074.0
2018-01-26,33.395,33.655,33.315,33.655,1294922.0
2018-01-29,33.51,33.695,33.16,33.17,1748640.0
2018-01-30,33.095,33.095,32.295,32.31,2507854.0
2018-01-31,32.52,32.69,32.235,32.46,1709673.0
2018-02-01,32.5,32.675,32.06,32.505,2224546.0
2018-02-02,32.06,32.395,31.87,31.915,2729734.0
2018-02-05,31.69,32.045,30.785,30.94,3919853.0
2018-02-06,30.445,31.305,30.005,31.165,5121660.0
2018-02-07,31.215,31.4,30.925,30.925,3203273.0
2018-02-08,31.595,32.0,30.1,30.19,4449652.0
2018-02-09,30.78,31.1,29.735,30.875,4702318.0
2018-02-12,31.27,31.5,30.55,30.64,3902605.0
2018-02-13,30.33,30.905,30.255,30.745,2390554.0
2018-02-14,30.505,31.16,30.285,30.975,2938818.0
2018-02-15,31.145,31.18,30.67,30.895,3182880.0
2018-02-16,30.88,31.67,30.86,31.59,3222575.0
2018-02-20,31.74,32.28,31.69,31.94,2805139.0
2018-02-21,31.91,32.09,31.23,31.23,2288897.0
2018-02-22,31.4,32.045,31.185,31.455,2304412.0
2018-02-23,31.48,31.79,31.465,31.765,1529647.0
2018-02-26,31.83,32.245,31.685,32.12,1680736.0
2018-02-27,32.025,32.355,31.725,31.785,1983936.0
2018-02-28,31.9,32.055,30.765,30.77,2174113.0
2018-03-01,30.83,30.84,30.29,30.665,2532239.0
2018-03-02,30.31,30.495,29.735,30.015,3570111.0
2018-03-05,29.905,30.595,29.87,30.495,2698896.0
2018-03-06,30.68,30.78,30.355,30.42,1905795.0
2018-03-07,30.43,30.94,30.295,30.56,2242814.0
2018-03-08,30.605,30.905,30.59,30.735,2094225.0
2018-03-09,30.95,30.965,30.56,30.67,3357075.0
2018-03-12,30.565,30.775,30.405,30.67,2422951.0
2018-03-13,30.76,31.105,30.705,31.075,1955267.0
2018-03-14,31.23,31.25,30.59,30.98,2433525.0
2018-03-15,31.065,31.2,30.89,31.045,2144310.0
2018-03-16,31.12,31.67,31.025,31.53,7000204.0
2018-03-19,31.47,31.47,30.86,30.9,1970861.0
2018-03-20,31.09,31.7,31.08,31.65,2449200.0
2018-03-21,31.64,32.295,31.535,32.035,2597687.0
2018-03-22,31.91,31.95,31.45,31.5,2214942.0
2018-03-23,31.625,31.815,31.45,31.525,3514590.0
2018-03-26,31.715,32.45,31.55,32.395,3199320.0
2018-03-27,32.435,32.86,32.315,32.63,4069581.0
2018-03-28,32.55,32.965,32.215,32.215,2811881.0
2018-03-29,32.375,32.755,32.245,32.69,2604419.0
2018-04-02,32.605,32.715,31.825,32.05,2142887.0
2018-04-03,31.985,32.435,31.785,32.39,2216482.0
2018-04-04,32.2,32.425,31.855,32.38,2224481.0
2018-04-05,32.55,34.335,32.485,33.905,4552768.0
2018-04-06,33.765,34.1,33.485,33.88,5481200.0
2018-04-09,34.0,34.205,33.7,33.83,4085802.0
2018-04-10,34.17,34.32,33.99,34.045,4598387.0
2018-04-11,34.08,34.905,34.005,34.75,4211944.0
2018-04-12,34.725,35.02,34.61,34.675,2306993.0
2018-04-13,34.895,35.225,34.645,35.065,2555955.0
2018-04-16,34.905,35.145,34.57,34.655,2914938.0
2018-04-17,34.77,35.065,34.61,34.925,1674101.0
2018-04-18,35.18,35.915,35.145,35.72,3891478.0
2018-04-19,35.755,36.005,35.585,35.69,2839887.0
2018-04-20,35.69,35.94,35.555,35.86,2670855.0
2018-04-23,35.76,36.055,35.71,35.925,2213688.0
2018-04-24,35.875,36.18,35.57,35.83,2563251.0
2018-04-25,35.985,36.255,35.74,36.15,2205687.0
2018-04-26,36.3,36.635,36.255,36.54,3030268.0
2018-04-27,36.495,36.66,35.49,35.94,1918275.0
2018-04-30,35.88,36.38,35.72,36.08,2206948.0
2018-05-01,35.945,36.165,35.725,35.885,1571832.0
2018-05-02,36.095,36.425,35.71,35.93,3065080.0
2018-05-03,35.975,36.11,35.6,35.975,2451361.0
2018-05-04,35.83,36.385,35.755,36.29,3161227.0
2018-05-07,36.4,36.805,36.36,36.41,3376739.0
2018-05-08,36.02,36.68,35.625,36.585,4344180.0
2018-05-09,36.74,36.99,36.525,36.87,2889993.0
2018-05-10,36.87,37.13,36.635,37.01,2766942.0
2018-05-11,37.09,37.77,37.035,37.415,2381561.0
2018-05-14,37.66,38.805,37.335,38.725,3547414.0
2018-05-15,38.73,38.865,38.34,38.585,2450447.0
2018-05-16,38.21,38.66,38.135,38.535,1572298.0
2018-05-17,38.54,39.265,38.505,38.98,2303487.0
2018-05-18,39.02,39.08,38.665,38.77,1865987.0
2018-05-22,38.78,39.23,38.525,38.65,2172194.0
2018-05-23,38.4,38.755,38.1,38.365,2194133.0
2018-05-24,38.1,38.51,37.965,38.29,2354874.0
2018-05-25,37.76,37.805,37.1,37.3,2608244.0
2018-05-28,36.925,37.115,36.315,36.865,2361582.0
2018-05-29,36.565,37.495,36.565,37.27,2627473.0
2018-05-30,37.49,38.09,37.475,38.005,2416237.0
2018-05-31,37.835,38.285,37.31,37.945,2760626.0
2018-06-01,38.04,38.9,37.91,38.835,2928281.0
2018-06-04,38.845,39.23,38.08,38.205,148300.0
2018-06-05,38.235,38.25,37.34,37.595,3495188.0
2018-06-06,37.5,37.91,37.495,37.79,2083014.0
2018-06-07,37.96,38.92,37.95,38.86,2033627.0
2018-06-08,38.845,39.305,38.685,39.02,1978318.0
2018-06-11,39.02,40.06,38.95,39.86,3479040.0
2018-06-12,39.565,39.815,38.685,38.705,3153317.0
2018-06-13,38.685,38.935,38.345,38.375,2357541.0
2018-06-14,38.62,38.76,38.395,38.58,1784527.0
2018-06-15,38.535,38.58,38.145,38.24,5838530.0
2018-06-18,38.18,39.055,38.135,38.805,2052045.0
2018-06-19,38.53,38.96,38.305,38.84,1987027.0
2018-06-20,39.01,39.415,38.93,39.29,2077699.0
2018-06-21,39.21,39.21,38.58,38.62,1952839.0
2018-06-22,39.23,40.045,39.23,39.475,3098699.0
2018-06-25,38.845,39.03,37.65,38.065,3730588.0
2018-06-26,38.295,39.595,38.115,39.33,4233177.0
2018-06-27,39.6,40.245,39.365,39.46,3741306.0
2018-06-28,39.505,39.505,38.965,39.165,2131768.0
2018-06-29,39.395,40.075,39.305,39.585,2627716.0
2018-07-03,40.185,40.325,39.145,39.44,2519953.0
2018-07-04,39.41,40.105,39.335,40.0,814370.0
2018-07-05,40.07,40.07,39.615,39.81,2440960.0
2018-07-06,39.75,39.965,39.44,39.915,2216519.0
2018-07-09,40.04,40.14,39.67,39.965,2025199.0
2018-07-10,40.14,40.825,40.06,40.46,2442596.0
2018-07-11,40.105,40.35,39.84,40.075,2314580.0
2018-07-12,40.105,40.5,39.935,40.34,2375124.0
2018-07-13,40.37,40.955,40.245,40.845,2113248.0
2018-07-16,40.455,40.645,39.77,40.085,2479979.0
2018-07-17,39.885,40.14,39.83,39.955,1945761.0
2018-07-18,39.995,39.995,39.56,39.705,2717722.0
2018-07-19,39.595,40.18,39.505,40.04,3091667.0
2018-07-20,39.955,40.14,39.72,39.955,2501362.0
2018-07-23,40.155,40.35,39.69,39.87,2780149.0
2018-07-24,39.87,40.57,39.535,39.61,2491278.0
2018-07-25,39.53,39.575,39.075,39.3,2489317.0
2018-07-26,39.595,40.32,38.95,40.21,3111347.0
2018-07-27,40.12,40.66,39.97,40.555,2529624.0
2018-07-30,40.705,40.895,40.535,40.765,1514269.0
2018-07-31,40.685,41.045,40.32,40.535,2505490.0
2018-08-01,40.305,40.34,39.845,40.17,1882807.0
2018-08-02,39.945,39.995,39.365,39.685,2435827.0
2018-08-03,39.655,39.8,39.43,39.75,1446050.0
2018-08-07,40.21,40.58,39.445,39.5,3274095.0
2018-08-08,39.455,39.8,39.175,39.67,1660657.0
2018-08-09,39.64,39.98,39.58,39.735,1430027.0
2018-08-10,39.625,39.66,39.29,39.515,1820068.0
2018-08-13,39.53,39.78,39.285,39.335,1485849.0
2018-08-14,39.585,39.92,39.455,39.84,1796932.0
2018-08-15,39.475,39.61,38.1,38.15,2811290.0
2018-08-16,38.465,38.935,38.425,38.675,1870784.0
2018-08-17,38.765,39.12,38.595,38.99,1721025.0
2018-08-20,39.01,39.345,38.93,39.29,1289645.0
2018-08-21,39.4,39.845,38.805,38.855,1564326.0
2018-08-22,39.025,39.905,39.02,39.44,1743416.0
2018-08-23,39.365,39.77,39.26,39.69,1055582.0
2018-08-24,39.815,40.12,39.67,39.81,1358412.0
2018-08-27,39.915,40.23,39.915,40.075,1140239.0
2018-08-28,40.15,40.275,39.655,39.675,1270995.0
2018-08-29,39.815,40.21,39.735,39.935,1320179.0
2018-08-30,39.965,40.335,39.485,40.165,2187481.0
2018-08-31,39.875,40.445,39.875,40.015,2928680.0
2018-09-04,40.045,40.24,39.28,39.28,2110173.0
2018-09-05,39.295,39.42,38.51,39.28,2208939.0
2018-09-06,39.115,39.355,38.385,38.48,1748316.0
2018-09-07,38.3,38.4,37.84,38.31,3014164.0
2018-09-10,38.37,38.71,37.73,37.765,2233536.0
2018-09-11,37.29,37.825,36.99,37.715,2985329.0
2018-09-12,37.84,37.895,37.295,37.34,2393645.0
2018-09-13,37.35,37.585,37.11,37.18,1924589.0
2018-09-14,37.15,37.6,37.06,37.11,2244471.0
2018-09-17,37.165,37.44,36.985,37.075,1638259.0
2018-09-18,37.215,38.28,37.19,38.235,2675623.0
2018-09-19,38.275,38.31,37.685,37.685,2468083.0
2018-09-20,37.72,37.945,37.095,37.23,2142843.0
2018-09-21,37.37,37.9,37.35,37.6,4404431.0
2018-09-24,37.99,38.36,37.69,38.1,1941800.0
2018-09-25,38.33,38.63,37.385,37.385,3292519.0
2018-09-26,37.38,38.1,37.35,37.675,2710477.0
2018-09-27,37.85,38.78,37.85,38.19,2281970.0
2018-09-28,38.13,38.155,37.165,37.23,2406916.0
2018-10-01,37.61,37.95,37.305,37.935,3185258.0
2018-10-02,37.935,37.99,37.355,37.565,3177239.0
2018-10-03,37.585,38.285,37.37,38.065,2658992.0
2018-10-04,38.11,38.58,37.795,38.495,4176627.0
2018-10-05,38.37,38.52,37.66,37.75,2574608.0
2018-10-09,37.945,38.295,37.555,37.555,2738684.0
2018-10-10,37.72,37.72,36.245,36.35,3799602.0
2018-10-11,35.905,36.24,34.435,34.535,6359444.0
2018-10-12,35.085,35.74,34.915,35.57,5224531.0
2018-10-15,35.815,35.985,35.51,35.635,3163373.0
2018-10-16,35.725,35.76,35.235,35.5,2878853.0
2018-10-17,35.355,35.41,34.785,35.135,2809273.0
2018-10-18,34.905,35.01,34.34,34.565,4401668.0
2018-10-19,34.72,35.045,34.625,34.9,3017352.0
2018-10-22,35.005,35.16,34.46,34.6,2755013.0
2018-10-23,34.055,34.145,33.31,33.66,4320218.0
2018-10-24,33.765,33.775,32.335,32.36,4540278.0
2018-10-25,32.725,33.06,32.61,32.76,3016071.0
2018-10-26,32.405,33.23,32.27,33.045,4224057.0
2018-10-29,33.455,33.455,32.12,32.395,3302552.0
2018-10-30,32.285,32.73,32.15,32.405,4110094.0
2018-10-31,33.205,33.365,32.55,32.895,3091096.0
2018-11-01,33.14,33.505,32.3,32.82,4648905.0
2018-11-02,33.065,33.515,32.605,32.835,3406472.0
2018-11-05,32.975,33.37,32.975,33.245,5829638.0
2018-11-06,33.425,33.7,33.26,33.57,2719236.0
2018-11-07,34.04,34.475,33.98,34.34,4059221.0
2018-11-08,34.185,34.235,33.215,33.445,5606374.0
2018-11-09,32.97,33.425,32.68,33.08,3164788.0
2018-11-12,33.295,33.35,32.925,33.02,2149697.0
2018-11-13,32.805,33.125,32.015,32.095,3633043.0
2018-11-14,32.39,33.15,32.375,32.97,4152860.0
2018-11-15,32.925,33.15,32.67,32.9,3571385.0
2018-11-16,32.91,33.05,32.505,32.535,2885955.0
2018-11-19,32.33,32.515,31.8,32.165,3208286.0
2018-11-20,31.555,32.015,31.42,32.015,4193428.0
2018-11-21,32.135,33.47,32.125,33.15,3851311.0
2018-11-22,33.38,33.58,33.08,33.44,1252679.0
2018-11-23,32.785,33.12,31.68,32.07,3953314.0
2018-11-26,32.075,32.455,31.895,32.14,2834077.0
2018-11-27,32.105,32.475,32.09,32.245,3787831.0
2018-11-28,32.26,32.39,31.83,32.215,2941861.0
2018-11-29,32.235,32.765,32.215,32.44,2680180.0
2018-11-30,32.235,32.525,32.11,32.175,2612447.0
2018-12-03,32.815,33.085,31.66,32.245,3547044.0
2018-12-04,31.95,32.495,31.95,32.005,3574474.0
2018-12-05,32.16,33.115,32.11,33.065,2125147.0
2018-12-06,32.125,32.14,30.76,30.855,6135381.0
2018-12-07,31.305,32.295,31.245,31.455,5628525.0
2018-12-10,31.035,31.615,30.535,31.36,4689565.0
2018-12-11,31.8,32.125,30.65,30.675,3476705.0
2018-12-12,31.05,31.5,30.985,31.12,2747701.0
2018-12-13,31.075,31.285,30.545,30.765,2884710.0
2018-12-14,30.44,30.495,29.505,29.76,2937561.0
2018-12-17,29.705,29.855,29.235,29.36,2639373.0
2018-12-18,29.385,29.715,28.955,29.28,4421532.0
2018-12-19,29.295,29.745,28.615,28.85,4133763.0
2018-12-20,28.805,28.865,27.685,27.89,5576360.0
2018-12-21,27.91,28.045,27.13,27.29,9600161.0
2018-12-24,27.12,27.37,26.685,26.685,2198695.0
2018-12-27,27.55,28.22,27.5,28.22,4545475.0
2018-12-28,28.315,28.91,28.31,28.42,3436215.0
2018-12-31,28.57,28.795,28.385,28.64,2031359.0
2019-01-02,28.265,29.135,28.0,28.84,2899289.0
2019-01-03,28.81,28.88,28.39,28.595,2770966.0
2019-01-04,28.97,29.555,28.94,29.505,2925550.0
2019-01-07,29.925,29.925,29.025,29.685,4379507.0
2019-01-08,30.045,30.44,29.675,29.82,3315102.0
2019-01-09,30.17,30.57,29.865,30.465,2962558.0
2019-01-10,30.33,30.6,30.12,30.525,2844705.0
2019-01-11,30.405,30.525,30.2,30.305,2271758.0
2019-01-14,30.08,30.59,30.035,30.465,1946002.0
2019-01-15,30.59,31.18,30.53,31.06,2534156.0
2019-01-16,31.05,31.075,30.345,30.62,2909127.0
2019-01-17,30.495,31.225,30.275,31.21,2629422.0
2019-01-18,31.54,32.025,31.425,31.915,2898761.0
2019-01-21,31.96,32.51,31.71,32.51,1032398.0
2019-01-22,31.855,31.86,31.17,31.635,3584879.0
2019-01-23,31.845,31.935,30.965,31.18,2531589.0
2019-01-24,31.17,31.8,30.985,31.77,2431271.0
2019-01-25,31.89,32.13,31.69,31.81,2619087.0
2019-01-28,31.35,31.695,31.185,31.695,2117508.0
2019-01-29,31.855,32.17,31.755,31.92,2591342.0
2019-01-30,32.035,32.07,31.665,31.935,2821937.0
2019-01-31,31.93,32.02,31.705,31.83,2796764.0
2019-02-01,31.93,32.005,31.575,31.825,2809809.0
2019-02-04,31.81,32.605,31.695,32.585,3111445.0
2019-02-05,32.525,32.77,32.305,32.675,2309579.0
2019-02-06,32.035,33.125,31.825,32.87,3610815.0
2019-02-07,32.92,33.11,32.495,32.585,2599419.0
2019-02-08,32.495,32.515,31.81,32.155,2534150.0
2019-02-11,32.07,32.355,31.9,32.29,3166827.0
2019-02-12,32.59,32.66,32.11,32.355,2430144.0
2019-02-13,32.37,32.725,32.17,32.19,2076433.0
2019-02-14,32.205,32.735,32.11,32.48,2705672.0
2019-02-15,33.115,33.875,32.885,33.71,28395419.0
2019-02-19,34.025,34.2,33.56,34.17,2846250.0
2019-02-20,34.14,34.175,33.67,33.98,2280144.0
2019-02-21,34.01,34.025,33.805,33.805,2208435.0
2019-02-22,34.025,34.12,33.7,33.74,2152841.0
2019-02-25,33.725,33.935,33.62,33.64,2073051.0
2019-02-26,33.67,33.965,33.61,33.73,2773416.0
2019-02-27,33.92,34.23,33.65,34.175,2141256.0
2019-02-28,34.22,34.305,33.81,34.07,2816814.0
2019-03-01,34.345,34.645,34.265,34.47,3098613.0
2019-03-04,34.645,34.69,33.675,34.175,3529163.0
2019-03-05,34.25,34.55,34.175,34.44,4432173.0
2019-03-06,34.405,34.44,34.115,34.25,4387117.0
2019-03-07,34.25,34.345,33.92,34.01,2612830.0
2019-03-08,33.455,33.515,32.925,33.13,3852988.0
2019-03-11,33.35,33.76,33.275,33.515,4503867.0
2019-03-12,33.57,33.76,33.48,33.625,2061840.0
2019-03-13,33.82,34.055,33.745,33.875,1851502.0
2019-03-14,34.2,34.335,33.91,33.97,3991433.0
2019-03-15,34.115,34.29,33.98,34.13,8621088.0
2019-03-18,34.215,34.715,34.115,34.615,2308002.0
2019-03-19,34.85,35.1,34.585,34.675,2573385.0
2019-03-20,34.69,35.07,34.5,34.94,2262285.0
2019-03-21,34.76,35.255,34.76,35.05,2118143.0
2019-03-22,34.925,34.925,33.875,34.26,2549772.0
2019-03-25,34.015,34.25,33.485,33.485,2324286.0
2019-03-26,33.425,34.0,33.425,33.78,2760296.0
2019-03-27,33.775,33.81,32.85,32.965,3118352.0
2019-03-28,32.955,33.305,32.91,33.06,2827995.0
2019-03-29,33.365,33.485,32.735,32.835,2394988.0
2019-04-01,33.16,33.405,33.045,33.245,2813055.0
2019-04-02,33.525,33.735,33.235,33.335,1909211.0
2019-04-03,33.28,33.47,32.85,32.995,2252234.0
2019-04-04,32.985,33.19,32.685,33.145,1924256.0
2019-04-05,33.25,33.795,33.185,33.735,2010307.0
2019-04-08,33.79,34.33,33.66,33.94,2448480.0
2019-04-09,33.76,33.78,33.325,33.47,2123875.0
2019-04-10,33.6,33.745,33.37,33.37,2632985.0
2019-04-11,33.48,33.625,33.255,33.265,3218322.0
2019-04-12,33.575,33.76,33.34,33.525,2416374.0
2019-04-15,33.645,33.745,33.365,33.44,2215353.0
2019-04-16,33.465,33.545,33.075,33.31,2885250.0
2019-04-17,33.42,33.795,33.265,33.6,3697828.0
2019-04-18,33.655,33.925,33.59,33.72,2158388.0
2019-04-22,33.925,34.405,33.85,34.38,2373951.0
2019-04-23,34.41,34.875,34.375,34.82,3007258.0
2019-04-24,34.66,34.79,33.615,33.615,4229044.0
2019-04-25,33.765,34.13,33.405,33.895,1794908.0
2019-04-26,33.675,33.735,33.06,33.63,2933427.0
2019-04-29,33.545,33.89,33.32,33.72,1817084.0
2019-04-30,33.89,33.955,33.31,33.495,1820206.0
2019-05-01,33.57,33.645,33.12,33.17,2601242.0
2019-05-02,33.34,33.495,32.295,32.305,4392764.0
2019-05-03,32.485,33.085,32.44,32.955,2156224.0
2019-05-06,32.48,32.745,32.305,32.685,2142560.0
2019-05-07,32.38,32.635,32.07,32.56,2699590.0
2019-05-08,32.6,33.5,32.4,33.265,2595329.0
2019-05-09,33.09,33.26,32.45,33.03,2856174.0
2019-05-10,32.775,32.835,32.275,32.415,3851525.0
2019-05-13,32.305,32.465,32.0,32.09,2450368.0
2019-05-14,32.265,32.745,32.19,32.585,1862042.0
2019-05-15,32.51,32.82,32.26,32.715,1555596.0
2019-05-16,33.045,33.305,32.835,33.175,2117575.0
2019-05-17,33.04,33.265,32.75,32.85,1581931.0
2019-05-21,32.85,33.365,32.825,33.355,2118706.0
2019-05-22,33.28,33.28,32.51,32.51,2573952.0
2019-05-23,31.995,32.075,30.915,31.365,4502148.0
2019-05-24,31.585,31.85,31.34,31.695,2520575.0
2019-05-27,31.68,32.45,31.555,32.45,1259643.0
2019-05-28,32.41,32.545,31.985,32.03,4440448.0
2019-05-29,31.43,32.22,31.34,32.055,2159377.0
2019-05-30,32.1,32.115,31.615,31.78,1646746.0
2019-05-31,31.485,31.76,31.11,31.575,2882226.0
2019-06-03,31.83,31.83,31.04,31.16,3040601.0
2019-06-04,31.275,31.37,30.84,31.03,5574312.0
2019-06-05,31.26,31.27,30.725,30.82,3019655.0
2019-06-06,30.825,31.185,30.655,31.11,3148702.0
2019-06-07,31.11,31.355,30.93,31.03,2476113.0
2019-06-10,31.095,31.125,30.795,30.865,1737087.0
2019-06-11,31.095,31.4,30.95,31.14,1955994.0
2019-06-12,30.97,31.44,30.685,31.405,2481009.0
2019-06-13,31.67,31.725,31.475,31.635,2518526.0
2019-06-14,31.645,32.01,31.47,31.85,1818165.0
2019-06-17,31.835,32.205,31.715,31.935,1394787.0
2019-06-18,32.205,32.28,31.805,31.93,2772016.0
2019-06-19,31.945,32.135,31.69,31.93,1995561.0
2019-06-20,32.32,32.37,32.035,32.15,2872482.0
2019-06-21,32.25,32.335,31.775,31.975,7454719.0
2019-06-24,31.965,32.295,31.745,32.19,1985229.0
2019-06-25,32.065,32.255,31.79,31.79,2021807.0
2019-06-26,32.02,32.135,31.72,31.73,2496998.0
2019-06-27,31.66,31.705,31.095,31.195,2545941.0
2019-06-28,31.275,31.46,31.055,31.285,2105704.0
2019-07-02,31.49,31.65,31.085,31.285,2536301.0
2019-07-03,31.355,31.675,31.03,31.63,2014516.0
2019-07-04,31.645,31.945,31.56,31.875,878071.0
2019-07-05,31.775,31.895,31.4,31.475,1212355.0
2019-07-08,31.39,31.57,31.3,31.46,1591434.0
2019-07-09,31.425,32.28,31.39,32.28,2422767.0
2019-07-10,32.465,32.755,32.21,32.47,2205791.0
2019-07-11,32.465,32.655,32.325,32.455,1490081.0
2019-07-12,32.455,32.465,32.21,32.225,1641103.0
2019-07-15,32.35,32.485,32.12,32.165,1151513.0
2019-07-16,32.035,32.105,31.4,31.605,2062108.0
2019-07-17,31.585,31.685,31.27,31.385,2601261.0
2019-07-18,31.255,31.345,31.055,31.13,2475020.0
2019-07-19,31.29,31.345,31.07,31.16,1790346.0
2019-07-22,31.27,31.325,31.115,31.275,1790069.0
2019-07-23,31.44,31.555,31.195,31.2,1995938.0
2019-07-24,31.195,31.21,30.68,30.71,1889211.0
2019-07-25,31.24,31.24,29.61,29.89,4235526.0
2019-07-26,30.02,30.305,29.76,29.875,2325498.0
2019-07-29,30.005,30.05,29.23,29.325,3081495.0
2019-07-30,29.24,29.57,28.825,29.325,3226495.0
2019-07-31,29.41,29.415,28.75,29.005,4565954.0
2019-08-01,28.82,29.285,28.725,29.085,4829204.0
2019-08-02,29.115,29.23,28.545,28.79,3042858.0
2019-08-06,28.285,28.435,27.815,28.345,4524207.0
2019-08-07,28.06,28.79,27.86,28.65,3637466.0
2019-08-08,28.965,29.44,28.765,29.01,3679507.0
2019-08-09,29.095,29.28,28.85,28.995,3443135.0
2019-08-12,29.01,29.085,28.735,29.025,1978557.0
2019-08-13,28.91,29.1,28.755,29.055,4444547.0
2019-08-14,28.68,28.71,28.345,28.45,3214626.0
2019-08-15,28.365,28.48,28.04,28.16,2574333.0
2019-08-16,28.39,28.71,28.105,28.565,1542721.0
2019-08-19,28.88,29.185,28.75,29.165,1530147.0
2019-08-20,29.07,29.095,28.66,28.69,2016838.0
2019-08-21,28.88,29.03,28.765,28.97,1536471.0
2019-08-22,29.08,29.125,28.88,28.92,1286090.0
2019-08-23,28.68,28.92,28.265,28.365,1950091.0
2019-08-26,28.66,28.82,28.445,28.55,1661336.0
2019-08-27,28.66,28.795,28.365,28.535,1439158.0
2019-08-28,28.71,29.18,28.675,29.025,4945096.0
2019-08-29,29.34,29.835,29.23,29.7,2493029.0
2019-08-30,29.82,29.975,29.55,29.82,1842034.0
2019-09-03,29.18,29.705,29.08,29.675,2127788.0
2019-09-04,30.03,30.3,29.685,29.705,4742663.0
2019-09-05,29.915,30.495,29.79,30.27,2274427.0
2019-09-06,30.115,30.385,29.885,30.295,1759609.0
2019-09-09,30.55,30.82,30.42,30.465,1750065.0
2019-09-10,30.61,31.33,30.61,31.125,2316529.0
2019-09-11,31.295,31.5,30.96,31.225,2523656.0
2019-09-12,30.935,31.515,30.745,31.4,2103811.0
2019-09-13,31.565,31.795,31.14,31.24,3035899.0
2019-09-16,32.475,33.555,32.17,33.285,6349537.0
2019-09-17,33.23,33.3,32.64,32.955,4716694.0
2019-09-18,32.665,32.905,32.555,32.785,2090959.0
2019-09-19,32.84,33.075,32.705,32.71,1966855.0
2019-09-20,32.855,33.095,32.495,32.6,4484305.0
2019-09-23,32.53,32.785,32.515,32.585,1500526.0
2019-09-24,32.615,32.72,32.37,32.685,2333652.0
2019-09-25,32.495,32.665,32.425,32.525,1702399.0
2019-09-26,32.515,32.615,32.39,32.47,2675870.0
2019-09-27,32.4,32.57,32.325,32.455,2346978.0
2019-09-30,32.19,32.6,32.19,32.355,1862535.0
2019-10-01,32.4,32.6,31.3,31.415,2866234.0
2019-10-02,31.17,31.24,30.78,30.885,2160869.0
2019-10-03,30.775,30.865,30.505,30.82,2021106.0
2019-10-04,30.875,30.99,30.79,30.885,1800815.0
2019-10-07,30.93,31.07,30.845,30.9,1843324.0
2019-10-08,30.61,30.735,30.0,30.0,2546199.0
2019-10-09,30.225,30.295,29.945,30.13,214495.0
2019-10-10,30.125,30.525,30.125,30.35,1424252.0
2019-10-11,30.68,30.73,30.37,30.47,2344918.0
2019-10-15,30.62,30.75,30.365,30.41,1934530.0
2019-10-16,30.405,30.595,30.18,30.58,1930318.0
2019-10-17,30.555,30.96,30.49,30.78,2008602.0
2019-10-18,31.075,31.085,30.605,30.645,2184589.0
2019-10-21,30.58,31.06,30.58,31.02,1522772.0
2019-10-22,31.06,31.415,31.015,31.07,2086282.0
2019-10-23,31.055,31.14,30.66,30.815,1664119.0
2019-10-24,30.9,30.985,30.55,30.695,1448487.0
2019-10-25,30.59,30.89,30.55,30.795,2154411.0
2019-10-28,30.86,31.245,30.76,30.76,1555657.0
2019-10-29,30.605,30.85,30.315,30.68,2048992.0
2019-10-30,30.83,31.115,30.48,30.745,2523543.0
2019-10-31,30.58,30.66,29.46,30.315,3720020.0
2019-11-01,30.42,31.48,30.315,31.455,2894971.0
2019-11-04,31.68,32.1,31.65,31.975,2484577.0
2019-11-05,32.05,32.355,31.975,32.19,1907622.0
2019-11-06,32.2,32.39,31.65,31.835,3380232.0
2019-11-07,32.015,32.905,31.975,32.87,3868639.0
2019-11-08,32.75,33.095,32.64,33.025,2239749.0
2019-11-11,32.75,33.025,32.75,32.92,1156585.0
2019-11-12,32.975,33.155,32.615,32.67,1577726.0
2019-11-13,32.51,32.91,32.4,32.7,1828059.0
2019-11-14,32.865,33.12,32.74,32.89,2037117.0
2019-11-15,32.905,33.285,32.88,33.26,1844714.0
2019-11-18,33.105,33.26,32.46,32.555,2040351.0
2019-11-19,32.475,32.565,32.045,32.305,2052661.0
2019-11-20,32.37,32.485,31.945,32.3,1962314.0
2019-11-21,32.355,32.68,32.26,32.595,1960650.0
2019-11-22,32.625,32.685,32.255,32.33,1881433.0
2019-11-25,32.275,32.7,32.16,32.68,2833557.0
2019-11-26,32.665,32.68,32.235,32.375,4297758.0
2019-11-27,32.41,32.495,32.085,32.39,1614627.0
2019-11-28,32.345,32.64,32.29,32.565,623033.0
2019-11-29,32.38,32.505,32.075,32.075,3348518.0
2019-12-02,32.545,32.56,32.13,32.355,2214766.0
2019-12-03,32.13,32.295,31.835,31.84,4480377.0
2019-12-04,32.085,32.64,31.99,32.325,2411171.0
2019-12-05,32.38,32.45,31.885,31.925,2208589.0
2019-12-06,32.215,33.185,32.155,33.125,4558974.0
2019-12-09,32.975,33.225,32.83,32.85,1644644.0
2019-12-10,32.84,33.09,32.62,32.925,1584590.0
2019-12-11,33.015,33.085,32.545,32.675,1718067.0
2019-12-12,32.675,33.27,32.565,32.89,2299111.0
2019-12-13,32.945,33.09,32.7,32.77,2049303.0
2019-12-16,32.62,33.14,32.62,33.055,2216089.0
2019-12-17,33.24,33.45,33.09,33.23,2592568.0
2019-12-18,33.14,33.335,32.95,33.085,2754549.0
2019-12-19,33.09,33.575,32.95,33.475,2580831.0
2019-12-20,33.335,33.755,33.115,33.17,5031197.0
2019-12-23,33.14,33.46,33.07,33.41,1566779.0
2019-12-24,33.435,33.555,33.215,33.325,730900.0
2019-12-27,33.545,33.71,33.35,33.39,1382012.0
2019-12-30,33.39,33.6,33.27,33.365,1208159.0
2019-12-31,33.195,33.395,33.085,33.285,1158889.0
2020-01-02,33.45,33.695,33.06,33.285,1423229.0
2020-01-03,33.67,34.075,33.27,33.34,2383818.0
2020-01-06,33.49,34.4,33.445,34.4,3103889.0
2020-01-07,34.31,34.695,34.13,34.68,2530959.0
2020-01-08,34.6,34.845,34.275,34.56,3282275.0
2020-01-09,34.625,34.83,34.06,34.805,2858763.0
2020-01-10,34.72,35.22,34.53,35.03,2869085.0
2020-01-13,34.945,34.945,34.46,34.725,2243736.0
2020-01-14,34.71,35.26,34.55,35.235,3374502.0
2020-01-15,35.0,35.29,34.655,34.96,2865455.0
2020-01-16,35.1,35.26,34.61,34.655,1916282.0
2020-01-17,34.71,34.79,34.155,34.335,2425655.0
2020-01-20,34.28,34.47,34.175,34.38,734078.0
2020-01-21,34.17,34.195,33.945,34.115,1897414.0
2020-01-22,33.96,34.13,33.7,33.99,1719378.0
2020-01-23,33.735,33.825,33.16,33.63,3076045.0
2020-01-24,33.555,33.61,32.905,33.225,2252694.0
2020-01-27,32.645,32.725,32.37,32.435,2571440.0
2020-01-28,32.55,32.765,32.38,32.495,2195635.0
2020-01-29,32.91,32.95,32.465,32.465,1924547.0
2020-01-30,32.215,32.595,32.06,32.545,2233427.0
2020-01-31,32.265,32.34,31.465,31.635,2902028.0
2020-02-03,31.645,31.8,31.185,31.31,2820316.0
2020-02-04,31.77,31.935,31.16,31.185,2203839.0
2020-02-05,31.685,32.115,31.58,32.065,3997754.0
2020-02-06,31.685,31.755,30.59,30.885,6237486.0
2020-02-07,30.66,30.745,30.11,30.245,4643656.0
2020-02-10,30.125,30.595,29.9,30.58,2905801.0
2020-02-11,30.8,30.825,30.505,30.59,3614686.0
2020-02-12,30.88,30.97,30.36,30.63,2947423.0
2020-02-13,30.44,30.63,30.395,30.595,2216810.0
2020-02-14,30.705,30.88,30.59,30.855,1722008.0
2020-02-18,30.755,31.24,30.735,31.095,2402198.0
2020-02-19,31.2,31.605,31.145,31.535,2217351.0
2020-02-20,31.63,31.925,31.42,31.645,2371818.0
2020-02-21,31.475,31.59,31.15,31.425,2673024.0
2020-02-24,30.685,30.735,30.395,30.535,3270054.0
2020-02-25,30.565,30.635,29.995,30.255,3590127.0
2020-02-26,30.36,30.565,29.595,29.625,3103743.0
2020-02-27,29.095,29.485,28.51,29.29,2973718.0
2020-02-28,28.43,29.04,27.975,28.93,8925084.0
2020-03-02,29.255,29.295,28.18,28.78,12629868.0
2020-03-03,29.27,29.27,27.89,27.9,13937537.0
2020-03-04,28.36,28.46,27.96,28.295,4833432.0
2020-03-05,27.96,28.15,27.33,27.56,6821660.0
2020-03-06,26.94,27.315,26.085,26.55,10848678.0
2020-03-09,20.595,23.915,19.485,21.83,15420822.0
2020-03-10,23.275,23.345,20.905,21.975,11138861.0
2020-03-11,21.395,21.57,19.59,20.515,11803704.0
2020-03-12,19.295,19.295,16.11,16.28,14488445.0
2020-03-13,18.005,18.13,16.295,17.785,13540720.0
2020-03-16,15.795,16.245,14.59,15.05,11354654.0
2020-03-17,15.145,15.24,12.965,14.18,16583174.0
2020-03-18,13.15,13.885,11.105,11.935,13178390.0
2020-03-19,12.245,12.81,11.805,12.38,11394505.0
2020-03-20,12.985,13.45,12.405,12.73,15049525.0
2020-03-23,12.7,13.06,11.75,12.205,11068961.0
2020-03-24,13.07,13.825,12.515,13.8,11280679.0
2020-03-25,14.17,15.645,13.515,15.14,10064864.0
2020-03-26,15.44,15.795,14.035,14.235,11955575.0
2020-03-27,13.79,13.825,12.95,13.015,7637493.0
2020-03-30,13.125,15.27,12.715,15.025,14877048.0
2020-03-31,15.805,18.045,15.615,17.79,23031005.0
2020-04-01,16.93,18.645,16.7,17.575,14144317.0
2020-04-02,19.36,21.465,17.71,18.97,21591416.0
2020-04-03,20.04,20.075,17.425,18.205,9074655.0
2020-04-06,18.51,19.115,17.65,18.965,6510987.0
2020-04-07,19.645,20.06,18.22,18.245,8632279.0
2020-04-08,18.495,18.955,18.085,18.55,6803451.0
2020-04-09,19.105,19.4,17.52,18.02,9864791.0
2020-04-13,18.76,18.76,17.84,17.965,5928115.0
2020-04-14,17.785,18.44,17.625,17.92,5062749.0
2020-04-15,17.435,17.49,16.635,16.945,5358247.0
2020-04-16,16.95,17.0,15.96,15.97,6794958.0
2020-04-17,16.12,17.095,15.96,16.93,6701070.0
2020-04-20,15.89,17.29,15.605,16.54,7991665.0
2020-04-21,16.04,16.62,15.77,16.35,6983278.0
2020-04-22,17.1,17.49,16.775,17.46,4953040.0
2020-04-23,17.95,18.22,17.445,17.46,5375295.0
2020-04-24,17.775,17.895,17.29,17.385,3226677.0
2020-04-27,17.315,17.705,16.8,17.575,4298658.0
2020-04-28,17.6,18.575,17.57,18.49,5478272.0
2020-04-29,19.195,21.055,19.1,20.97,8515632.0
2020-04-30,21.005,21.055,19.51,19.66,7676278.0
2020-05-01,19.2,19.58,18.655,19.12,4684380.0
2020-05-04,18.45,19.33,18.28,18.795,7212532.0
2020-05-05,19.765,19.875,18.425,18.44,6503499.0
2020-05-06,17.94,18.97,17.57,17.825,7405283.0
2020-05-07,18.22,18.49,17.98,18.355,6469480.0
2020-05-08,18.645,19.115,18.57,18.875,4980396.0
2020-05-11,18.78,19.13,18.505,18.845,3515285.0
2020-05-12,19.065,19.365,18.765,18.775,4741464.0
2020-05-13,18.725,18.805,17.575,17.68,4756186.0
2020-05-14,17.355,17.895,16.705,17.665,5351611.0
2020-05-15,17.635,18.36,17.49,18.11,4562530.0
2020-05-19,19.25,19.5,18.775,18.985,7325113.0
2020-05-20,19.405,20.32,19.305,20.2,8603117.0
2020-05-21,20.365,20.365,19.255,19.36,4693794.0
2020-05-22,19.24,19.265,18.74,18.925,3509948.0
2020-05-25,19.145,19.235,18.95,19.17,1252308.0
2020-05-26,19.645,19.675,19.18,19.275,4223702.0
2020-05-27,19.375,19.48,18.62,19.235,5428920.0
2020-05-28,18.98,19.37,18.815,19.025,7025993.0
2020-05-29,18.915,19.01,18.465,18.75,9645807.0
2020-06-01,18.615,19.045,18.33,18.89,4436199.0
2020-06-02,19.045,19.595,19.045,19.59,4852763.0
2020-06-03,19.975,20.45,19.95,20.275,6024580.0
2020-06-04,20.255,20.79,19.915,20.74,7624420.0
2020-06-05,22.37,22.865,21.835,22.825,12832563.0
2020-06-08,23.32,23.48,22.225,22.715,6461133.0
2020-06-09,22.26,22.385,21.74,22.06,4491575.0
2020-06-10,21.785,21.835,21.075,21.125,5377225.0
2020-06-11,20.03,20.795,19.19,19.35,8994998.0
2020-06-12,20.135,20.29,19.655,19.87,5165083.0
2020-06-15,19.175,19.91,18.95,19.715,4217621.0
2020-06-16,20.58,20.7,19.99,20.11,5574582.0
2020-06-17,20.15,20.15,19.18,19.2,3849172.0
2020-06-18,19.19,19.555,18.965,19.02,4072302.0
2020-06-19,19.54,19.555,18.425,18.535,10613074.0
2020-06-22,18.39,18.785,18.15,18.705,3192362.0
2020-06-23,19.005,19.165,18.735,19.045,3790497.0
2020-06-24,18.685,18.685,18.16,18.175,4629491.0
2020-06-25,17.975,18.645,17.88,18.215,4881933.0
2020-06-26,18.055,18.255,17.59,17.8,3743319.0
2020-06-29,17.935,18.655,17.69,18.505,4240325.0
2020-06-30,18.305,18.39,17.71,18.285,4637602.0
2020-07-02,18.215,18.745,18.145,18.165,4074652.0
2020-07-03,18.215,18.365,17.975,18.135,1505624.0
2020-07-06,18.44,18.82,18.295,18.305,4016632.0
2020-07-07,18.205,18.285,17.825,17.825,2988389.0
2020-07-08,17.815,18.105,17.45,17.51,4124284.0
2020-07-09,17.415,17.625,16.985,17.08,4410957.0
2020-07-10,17.035,17.535,16.995,17.535,2854949.0
2020-07-13,17.57,17.85,17.255,17.655,4452734.0
2020-07-14,17.615,18.495,17.575,18.455,4719826.0
2020-07-15,18.775,19.06,18.585,18.67,3351707.0
2020-07-16,18.505,18.845,18.255,18.525,3545648.0
2020-07-17,18.545,18.84,18.305,18.375,2873904.0
2020-07-20,18.285,18.565,17.975,18.085,2717632.0
2020-07-21,18.375,19.645,18.375,19.555,6806127.0
2020-07-22,19.07,19.335,18.79,19.15,4704291.0
2020-07-23,19.03,19.12,18.28,18.405,7038236.0
2020-07-24,18.48,18.585,17.895,17.91,4294730.0
2020-07-27,17.855,17.985,17.51,17.975,2803665.0
2020-07-28,17.855,17.895,17.195,17.235,6171384.0
2020-07-29,17.415,17.51,17.025,17.49,3802714.0
2020-07-30,17.16,17.44,16.775,17.41,5555827.0
2020-07-31,17.32,17.55,16.745,16.835,5339019.0
2020-08-04,16.985,17.375,16.985,17.135,4660642.0
2020-08-05,17.48,18.015,17.415,17.63,6206798.0
2020-08-06,17.575,17.785,17.455,17.455,2992683.0
2020-08-07,17.36,17.44,17.08,17.275,4119377.0
2020-08-10,17.47,18.055,17.36,18.055,5230823.0
2020-08-11,18.47,18.895,17.985,18.07,6050830.0
2020-08-12,18.325,18.59,18.12,18.445,4919951.0
2020-08-13,18.245,18.295,17.855,17.95,3451137.0
2020-08-14,17.775,18.03,17.69,18.03,2356216.0
2020-08-17,18.24,18.245,17.735,17.935,3037801.0
2020-08-18,17.84,18.07,17.6,17.67,3122687.0
2020-08-19,17.65,17.75,17.44,17.47,3335417.0
2020-08-20,17.28,17.32,17.08,17.135,3222508.0
2020-08-21,17.075,17.13,16.635,16.69,4729799.0
2020-08-24,16.915,17.545,16.875,17.545,4923245.0
2020-08-25,17.68,17.845,17.255,17.51,3063657.0
2020-08-26,17.52,17.535,17.01,17.115,3541464.0
2020-08-27,17.12,17.28,16.835,17.25,4026414.0
2020-08-28,17.255,17.555,17.135,17.385,9229087.0
2020-08-31,17.455,17.455,16.695,16.72,5455618.0
2020-09-01,16.695,17.055,16.4,16.89,9435374.0
2020-09-02,16.885,17.03,16.555,16.595,5235285.0
2020-09-03,16.545,16.925,16.52,16.68,6032973.0
2020-09-04,16.83,16.835,16.15,16.335,11162596.0
2020-09-08,15.98,16.03,14.88,14.945,18545686.0
2020-09-09,15.125,15.245,14.93,14.93,9543854.0
2020-09-10,14.85,15.115,14.59,14.63,5557482.0
2020-09-11,14.655,14.84,14.545,14.68,5019114.0
2020-09-14,14.715,14.825,14.375,14.38,8282130.0
2020-09-15,14.545,14.745,14.195,14.22,11677509.0
2020-09-16,14.34,14.72,14.245,14.495,13505288.0
2020-09-17,14.325,14.56,14.01,14.405,6673107.0
2020-09-18,14.38,14.48,14.115,14.235,8325409.0
2020-09-21,13.92,13.94,13.445,13.63,6596750.0
2020-09-22,13.71,14.045,13.52,13.655,5851895.0
2020-09-23,13.775,13.98,13.47,13.47,6715612.0
2020-09-24,13.395,13.93,13.205,13.76,6796616.0
2020-09-25,13.65,13.65,13.275,13.42,6355374.0
2020-09-28,13.705,14.14,13.68,13.93,6517469.0
2020-09-29,14.1,14.115,13.27,13.31,6312261.0
2020-09-30,13.325,13.46,13.105,13.125,6148547.0
2020-10-01,13.06,13.085,12.43,12.51,13306984.0
2020-10-02,12.115,12.905,11.955,12.875,11815434.0
2020-10-05,13.105,13.26,12.71,12.945,7954766.0
2020-10-06,13.195,13.35,12.815,12.865,7856195.0
2020-10-07,12.88,13.155,12.76,13.155,5184280.0
2020-10-08,13.295,13.835,13.245,13.775,5912229.0
2020-10-09,13.97,14.025,13.395,13.625,5542729.0
2020-10-13,13.535,13.775,13.155,13.31,6664157.0
2020-10-14,13.365,13.735,13.105,13.105,8202609.0
2020-10-15,12.92,13.02,12.71,12.955,5905686.0
2020-10-16,12.915,13.02,12.59,12.645,6738104.0
2020-10-19,12.705,12.895,12.54,12.56,4997179.0
2020-10-20,12.625,12.735,12.52,12.64,5242704.0
2020-10-21,12.535,12.59,12.155,12.195,6611973.0
2020-10-22,12.12,12.97,12.1,12.97,7006599.0
2020-10-23,13.13,13.405,12.885,13.31,7801652.0
2020-10-26,13.125,13.14,12.855,13.09,5657440.0
2020-10-27,12.96,13.285,12.75,12.775,6962704.0
2020-10-28,12.39,12.495,12.105,12.105,8261052.0
2020-10-29,12.08,12.195,11.525,12.18,10417144.0
2020-10-30,12.13,12.245,11.91,12.13,6952803.0
2020-11-02,12.29,12.655,12.05,12.55,7674935.0
2020-11-03,12.73,12.875,12.55,12.63,6482093.0
2020-11-04,12.685,13.0,12.275,12.605,5924212.0
2020-11-05,12.63,12.825,12.475,12.51,6641409.0
2020-11-06,12.51,12.72,12.29,12.33,5609823.0
2020-11-09,13.575,15.94,13.56,15.375,27294897.0
2020-11-10,15.375,15.535,14.675,15.39,9595517.0
2020-11-11,15.705,15.78,15.325,15.455,6448758.0
2020-11-12,15.14,15.295,14.35,14.495,7464975.0
2020-11-13,14.505,14.81,14.47,14.745,5388809.0
2020-11-16,15.74,15.845,15.205,15.845,9093804.0
2020-11-17,15.535,16.135,15.23,16.115,8564237.0
2020-11-18,16.345,16.74,16.19,16.23,11409896.0
2020-11-19,16.14,16.385,15.925,16.255,6341615.0
2020-11-20,16.205,16.37,16.005,16.28,5047662.0
2020-11-23,16.61,17.705,16.57,17.69,10112006.0
2020-11-24,18.565,18.95,18.29,18.555,13296021.0
2020-11-25,18.48,18.49,18.11,18.425,8454578.0
2020-11-26,18.28,18.475,18.23,18.27,6861464.0
2020-11-27,18.045,18.4,17.94,18.085,9995915.0
2020-11-30,17.98,17.99,16.765,16.765,16298793.0
2020-12-01,17.375,17.54,16.455,16.66,9584988.0
2020-12-02,16.615,17.35,16.545,17.09,8235765.0
2020-12-03,17.145,17.59,16.935,17.4,12887554.0
2020-12-04,17.85,18.745,17.76,18.73,14511176.0
2020-12-07,18.51,18.69,18.12,18.655,14958404.0
2020-12-08,18.385,19.07,18.36,19.055,8105168.0
2020-12-09,19.325,19.455,18.51,18.795,10819318.0
2020-12-10,18.915,19.635,18.78,19.51,9201439.0
2020-12-11,19.535,19.545,19.13,19.365,7283308.0
2020-12-14,19.585,19.905,18.82,18.82,9144947.0
2020-12-15,18.875,19.17,18.425,18.655,7563213.0
2020-12-16,18.68,18.715,18.16,18.19,7399029.0
2020-12-17,18.345,18.42,18.03,18.23,5383307.0
2020-12-18,18.305,18.54,17.98,18.045,9410513.0
2020-12-21,17.3,17.865,17.065,17.67,7320105.0
2020-12-22,17.67,17.785,17.205,17.3,3810335.0
2020-12-23,17.4,18.12,17.39,18.005,5063840.0
2020-12-24,18.02,18.085,17.655,17.85,2534230.0
2020-12-29,17.93,18.125,17.605,17.605,4835475.0
2020-12-30,17.605,18.085,17.57,17.745,4002925.0
2020-12-31,17.605,17.8,17.385,17.41,3053339.0
2021-01-04,17.58,17.85,17.22,17.44,5010704.0
2021-01-05,17.53,19.04,17.515,18.86,9629926.0
2021-01-06,19.245,19.6,18.9,19.195,9113650.0
2021-01-07,19.56,19.65,19.285,19.39,6972317.0
2021-01-08,19.625,19.64,18.94,19.155,5980157.0
2021-01-11,18.785,19.17,18.69,19.08,4850339.0
2021-01-12,19.33,19.575,19.08,19.545,6889618.0
2021-01-13,19.6,19.625,19.12,19.195,5395729.0
2021-01-14,19.245,20.24,19.09,20.01,10049828.0
2021-01-15,19.755,19.775,19.03,19.045,8116234.0
2021-01-18,18.755,18.89,18.59,18.615,3405985.0
2021-01-19,18.85,19.135,18.63,18.95,6110864.0
2021-01-20,19.08,19.145,18.67,18.785,5169102.0
2021-01-21,18.695,18.735,18.16,18.705,6093168.0
2021-01-22,18.275,18.445,18.1,18.37,4065210.0
2021-01-25,18.16,18.305,17.905,18.205,6069552.0
2021-01-26,18.345,18.575,17.785,17.785,5576447.0
2021-01-27,17.61,18.29,17.365,17.88,8311717.0
2021-01-28,18.205,18.435,17.72,17.92,5695813.0
2021-01-29,17.745,18.105,17.035,17.44,6232088.0
2021-02-01,17.71,17.725,17.175,17.58,7663905.0
2021-02-02,18.02,18.205,17.555,17.57,9326233.0
2021-02-03,17.71,18.19,17.59,18.135,21343166.0
2021-02-04,18.625,18.64,17.18,17.915,19503314.0
2021-02-05,18.23,18.315,17.89,17.985,7137757.0
2021-02-08,18.265,18.39,18.005,18.33,9741962.0
2021-02-09,18.265,18.64,17.94,18.45,8457122.0
2021-02-10,18.565,18.91,18.535,18.785,7073763.0
2021-02-11,18.69,18.78,18.385,18.45,5613602.0
2021-02-12,18.355,18.67,18.23,18.665,5813451.0
2021-02-16,19.16,19.485,18.87,19.455,8213275.0
2021-02-17,19.465,19.775,19.11,19.715,9209033.0
2021-02-18,19.71,19.82,19.17,19.39,9040785.0
2021-02-19,19.3,19.64,19.17,19.52,6785934.0
2021-02-22,19.65,21.42,19.635,21.12,14090439.0
2021-02-23,21.37,21.695,20.46,21.475,10652620.0
2021-02-24,21.695,22.36,21.34,21.95,12642164.0
2021-02-25,22.135,22.18,21.215,21.25,10548775.0
2021-02-26,20.84,20.945,20.18,20.605,9562560.0
2021-03-01,21.2,21.37,20.68,20.865,6815042.0
2021-03-02,20.87,21.46,20.835,21.29,9711431.0
2021-03-03,21.56,21.965,21.53,21.575,8871475.0
2021-03-04,21.765,22.685,21.61,22.105,15455288.0
2021-03-05,22.685,23.285,22.67,22.87,15593760.0
2021-03-08,23.235,23.245,22.57,22.9,8558508.0
2021-03-09,22.9,23.075,22.44,22.71,9945384.0
2021-03-10,22.785,23.45,22.685,23.355,7194966.0
2021-03-11,23.655,24.0,23.375,23.7,6638748.0
2021-03-12,23.705,24.24,23.7,24.1,7333069.0
2021-03-15,24.16,24.29,23.72,23.855,7072108.0
2021-03-16,23.63,23.69,23.12,23.295,6190234.0
2021-03-17,23.26,23.795,23.205,23.7,5444475.0
2021-03-18,23.565,23.64,22.195,22.34,8829699.0
2021-03-19,22.365,22.785,22.005,22.73,13395211.0
2021-03-22,22.68,22.71,22.11,22.22,5354277.0
2021-03-23,21.62,21.765,21.02,21.085,8403480.0
2021-03-24,21.69,22.175,21.51,21.83,7074621.0
2021-03-25,21.255,21.84,20.97,21.825,6265775.0
2021-03-26,22.225,22.325,21.685,22.015,5781955.0
2021-03-29,21.805,21.97,21.535,21.79,4517028.0
2021-03-30,21.685,21.945,21.445,21.905,3833120.0
2021-03-31,21.905,21.92,21.575,21.595,4017954.0
2021-04-01,21.735,22.225,21.37,22.21,5838817.0
2021-04-05,22.095,22.12,21.5,21.76,4979609.0
2021-04-06,21.965,22.2,21.71,21.855,4550793.0
2021-04-07,21.865,22.015,21.715,21.79,3348806.0
2021-04-08,21.815,21.815,21.37,21.715,5626401.0
2021-04-09,21.69,21.84,21.46,21.48,3217171.0
2021-04-12,21.74,21.76,21.415,21.435,4230485.0
2021-04-13,21.435,21.55,21.215,21.215,4365212.0
2021-04-14,21.495,22.22,21.435,22.045,7515988.0
2021-04-15,21.8,22.12,21.715,21.735,3756656.0
2021-04-16,21.865,21.945,21.455,21.485,3998185.0
2021-04-19,21.56,21.645,21.32,21.51,3489732.0
2021-04-20,21.42,21.46,20.65,20.73,6305514.0
2021-04-21,20.5,21.025,20.395,20.92,3742010.0
2021-04-22,21.065,21.065,20.56,20.675,3949534.0
2021-04-23,20.7,20.95,20.54,20.855,2834061.0
2021-04-26,21.05,21.075,20.72,20.93,2720104.0
2021-04-27,21.045,21.345,20.975,21.25,3489158.0
2021-04-28,21.37,21.88,21.34,21.83,4896415.0
2021-04-29,22.11,22.565,21.76,21.915,5961500.0
2021-04-30,21.625,21.98,21.48,21.61,4174688.0
2021-05-03,21.905,22.175,21.69,22.135,4480177.0
2021-05-04,22.52,22.87,22.07,22.145,8267765.0
2021-05-05,22.44,23.055,22.3,22.95,8330767.0
2021-05-06,22.95,23.005,22.54,22.985,4793823.0
2021-05-07,22.87,23.585,22.685,23.56,7115170.0
2021-05-10,23.82,23.995,23.19,23.215,6628560.0
2021-05-11,22.785,23.065,22.485,22.745,6476827.0
2021-05-12,22.9,23.73,22.86,23.215,8645117.0
2021-05-13,23.105,23.215,22.475,22.58,6702740.0
2021-05-14,22.885,23.215,22.775,23.115,4198617.0
2021-05-17,23.055,23.895,22.975,23.895,5616910.0
2021-05-18,23.84,24.09,23.445,23.665,5420054.0
2021-05-19,23.235,23.36,22.615,22.77,7273863.0
2021-05-20,22.755,22.965,22.44,22.86,4417675.0
2021-05-21,23.105,23.26,22.89,22.94,3711320.0
2021-05-25,23.22,23.37,22.87,22.925,4837639.0
2021-05-26,22.925,23.1,22.87,23.0,4180817.0
2021-05-27,22.89,23.26,22.87,22.87,5292112.0
2021-05-28,23.03,23.145,22.82,22.935,4732192.0
2021-05-31,23.09,23.345,23.04,23.065,3410030.0
2021-06-01,23.395,24.355,23.385,24.29,10409596.0
2021-06-02,24.535,25.19,24.35,24.84,8236374.0
2021-06-03,24.85,25.27,24.775,25.055,5186437.0
2021-06-04,25.27,25.585,25.015,25.485,4808408.0
2021-06-07,25.575,25.72,25.22,25.405,3908242.0
2021-06-08,25.385,25.52,25.02,25.345,5382009.0
2021-06-09,25.495,25.495,25.095,25.095,4642762.0
2021-06-10,25.41,25.57,24.8,24.965,7986144.0
2021-06-11,25.285,25.285,25.005,25.14,3629161.0
2021-06-14,25.27,25.7,25.19,25.355,5712621.0
2021-06-15,25.57,25.975,25.535,25.885,5891383.0
2021-06-16,25.825,25.885,25.42,25.52,5691647.0
2021-06-17,25.525,25.57,24.185,24.55,7694403.0
2021-06-18,24.085,24.635,23.83,24.085,9956348.0
2021-06-21,24.245,25.22,24.17,25.08,5787490.0
2021-06-22,25.12,25.32,24.76,25.165,4362204.0
2021-06-23,25.41,25.935,25.13,25.165,5091616.0
2021-06-24,25.28,25.435,25.095,25.385,3536618.0
2021-06-25,25.41,25.495,25.09,25.09,3708177.0
2021-06-28,25.0,25.005,24.255,24.3,4388978.0
2021-06-29,24.52,24.665,24.195,24.21,3466195.0
2021-06-30,24.335,24.71,24.245,24.575,3803960.0
2021-07-02,24.825,25.0,24.185,24.4,4694585.0
2021-07-05,24.445,25.22,24.185,25.065,3707555.0
2021-07-06,24.75,24.75,23.98,24.51,8315604.0
2021-07-07,24.395,24.685,23.845,23.955,5736534.0
2021-07-08,23.54,24.175,23.385,23.89,5427199.0
2021-07-09,24.145,24.26,23.83,23.98,4114223.0
2021-07-12,23.88,24.03,23.515,23.63,4617604.0
2021-07-13,23.64,23.775,23.25,23.485,5039625.0
2021-07-14,23.51,23.815,22.78,22.93,5726880.0
2021-07-15,22.665,23.035,22.475,22.58,4462970.0
2021-07-16,22.795,22.83,21.785,21.91,6761509.0
2021-07-19,20.985,21.37,20.675,21.01,10499466.0
2021-07-20,21.035,21.685,20.685,21.39,7047316.0
2021-07-21,21.71,22.26,21.71,21.895,7601365.0
2021-07-22,21.895,21.895,21.52,21.755,3290095.0
2021-07-23,21.935,21.96,21.555,21.635,3366878.0
2021-07-26,21.645,22.455,21.605,22.115,4106347.0
2021-07-27,22.02,22.02,21.18,21.205,8551231.0
2021-07-28,21.345,21.53,20.99,21.28,6098170.0
2021-07-29,21.355,21.49,20.485,20.6,11003295.0
2021-07-30,20.545,20.75,20.075,20.33,8641020.0
2021-08-03,19.875,20.585,19.71,20.485,7401254.0
2021-08-04,20.14,20.295,19.785,19.8,6755411.0
2021-08-05,19.93,20.505,19.875,20.255,5453923.0
2021-08-06,20.485,20.61,20.315,20.455,4922257.0
2021-08-09,20.155,20.19,19.765,19.965,6194924.0
2021-08-10,20.05,20.485,19.99,20.43,4415692.0
2021-08-11,20.32,20.485,20.115,20.445,4562398.0
2021-08-12,20.385,20.47,20.075,20.23,4034248.0
2021-08-13,20.165,20.22,19.865,19.88,3982376.0
2021-08-16,19.66,19.69,19.295,19.635,6209410.0
2021-08-17,19.33,19.785,19.255,19.36,5819207.0
2021-08-18,19.33,19.385,18.83,18.83,8129478.0
2021-08-19,18.425,18.705,18.125,18.65,11207845.0
2021-08-20,18.49,18.675,18.39,18.585,5264733.0
2021-08-23,18.97,19.32,18.93,19.17,5260408.0
2021-08-24,19.37,19.615,19.27,19.495,5886080.0
2021-08-25,19.535,19.61,19.4,19.485,4202803.0
2021-08-26,19.41,19.65,19.23,19.575,5201853.0
2021-08-27,19.79,20.255,19.785,20.03,6309515.0
2021-08-30,20.075,20.115,19.74,19.785,7535552.0
2021-08-31,19.6,19.835,19.45,19.5,5531951.0
2021-09-01,19.345,19.635,19.235,19.27,7324994.0
2021-09-02,19.52,20.14,19.495,19.805,8962763.0
2021-09-03,19.865,19.99,19.51,19.605,9380953.0
2021-09-07,19.545,19.78,19.435,19.48,5086789.0
2021-09-08,19.62,19.915,19.27,19.32,6579453.0
2021-09-09,19.21,19.79,19.095,19.585,7956701.0
2021-09-10,19.88,19.995,19.355,19.38,6357499.0
2021-09-13,19.595,20.215,19.585,20.09,8108787.0
2021-09-14,20.34,20.34,19.595,19.695,4833937.0
2021-09-15,20.005,20.78,19.98,20.7,9722290.0
2021-09-16,20.7,20.88,20.59,20.74,6123578.0
2021-09-17,20.33,20.63,20.305,20.605,9953849.0
2021-09-20,20.04,20.215,19.77,20.015,5886244.0
2021-09-21,20.22,20.445,20.005,20.27,5074939.0
2021-09-22,20.68,21.335,20.655,20.99,6971518.0
2021-09-23,21.125,21.59,21.005,21.29,6771269.0
2021-09-24,21.265,21.59,21.155,21.375,3687227.0
2021-09-27,21.96,22.56,21.925,22.145,7879746.0
2021-09-28,22.55,22.735,22.02,22.145,8394885.0
2021-09-29,22.145,22.32,21.935,22.095,5234450.0
2021-09-30,22.01,22.26,21.635,21.935,6850981.0
2021-10-01,21.975,22.425,21.96,22.11,5283694.0
2021-10-04,22.55,22.955,22.375,22.435,7341021.0
2021-10-05,22.91,23.465,22.77,23.23,8861543.0
2021-10-06,22.93,22.935,22.37,22.655,7162174.0
2021-10-07,22.88,23.43,22.575,23.39,7245287.0
2021-10-08,23.665,24.15,23.655,24.065,8807100.0
2021-10-12,24.43,24.515,24.02,24.375,7879629.0
2021-10-13,24.125,24.43,23.865,24.375,5565506.0
2021-10-14,24.78,24.91,24.265,24.305,7403048.0
2021-10-15,24.555,24.75,24.305,24.315,6244695.0
2021-10-18,24.605,24.81,23.855,23.965,8359469.0
2021-10-19,23.955,24.15,23.68,23.955,7637097.0
2021-10-20,23.705,24.055,23.63,23.83,7979634.0
2021-10-21,23.69,23.82,23.155,23.335,8132510.0
2021-10-22,23.39,23.63,23.28,23.595,4224601.0
2021-10-25,24.055,24.465,24.05,24.325,6987132.0
2021-10-26,24.43,24.55,24.265,24.48,4573424.0
2021-10-27,24.23,24.29,23.57,23.57,7926565.0
2021-10-28,25.05,26.805,24.975,26.73,19986789.0
2021-10-29,26.81,27.555,26.78,27.19,11148843.0
2021-11-01,27.7,27.85,27.205,27.605,7447854.0
2021-11-02,27.48,27.52,26.66,26.695,8387551.0
2021-11-03,26.125,26.63,26.06,26.26,5939168.0
2021-11-04,26.81,27.255,26.645,26.965,8510553.0
2021-11-05,27.145,27.685,26.945,27.54,7762290.0
2021-11-08,27.765,27.935,27.255,27.43,6208727.0
2021-11-09,27.47,27.615,27.02,27.29,5213965.0
2021-11-10,27.18,27.465,26.755,26.995,4799403.0
2021-11-11,27.14,27.405,27.035,27.115,4633130.0
2021-11-12,26.98,27.015,26.75,27.005,4917124.0
2021-11-15,26.73,27.27,26.405,27.115,6690815.0
2021-11-16,27.22,27.305,26.835,26.86,3791827.0
2021-11-17,26.68,27.465,26.56,26.92,5943286.0
2021-11-18,26.965,27.405,26.745,26.98,4920697.0
2021-11-19,26.56,26.88,26.07,26.455,7172714.0
2021-11-22,26.295,27.08,26.075,26.805,6695509.0
2021-11-23,27.145,27.665,27.14,27.565,8381940.0
2021-11-24,27.345,28.28,27.315,28.18,6362986.0
2021-11-25,28.4,28.69,28.29,28.415,3629178.0
2021-11-26,26.755,26.78,25.86,26.58,16159709.0
2021-11-29,27.27,27.465,26.33,26.685,9755583.0
2021-11-30,26.17,26.605,25.645,25.995,12808377.0
2021-12-01,26.83,26.915,25.475,25.51,15736740.0
2021-12-02,25.39,26.355,25.12,26.195,8618864.0
2021-12-03,26.635,26.84,25.475,25.655,9020485.0
2021-12-06,25.9,26.73,25.795,26.34,10157151.0
2021-12-07,26.84,27.17,26.6,26.845,11095758.0
2021-12-08,26.93,27.095,26.49,26.535,7718598.0
2021-12-09,26.34,26.5,26.05,26.355,5586235.0
2021-12-10,26.485,26.645,26.18,26.515,5279302.0
2021-12-13,26.355,26.39,25.765,25.89,6123197.0
2021-12-14,25.635,26.22,25.475,25.55,5670309.0
2021-12-15,25.41,25.74,24.67,25.575,7669149.0
2021-12-16,25.805,26.265,25.61,25.645,5119749.0
2021-12-17,25.0,25.61,24.965,25.325,7521329.0
2021-12-20,24.61,25.34,24.365,25.325,5616777.0
2021-12-21,25.765,26.295,25.66,26.22,5407088.0
2021-12-22,26.255,26.73,25.925,26.515,4526947.0
2021-12-23,26.68,26.855,26.535,26.57,3703993.0
2021-12-24,26.62,26.795,26.55,26.635,1226043.0
2021-12-29,26.93,27.27,26.765,26.795,5281198.0
2021-12-30,26.88,27.06,26.66,26.67,3719016.0
2021-12-31,26.585,26.89,26.515,26.805,3274670.0
2022-01-04,27.525,28.175,27.51,28.075,7101373.0
2022-01-05,28.695,28.95,28.255,28.295,7188428.0
2022-01-06,28.965,29.355,28.635,28.67,7453594.0
2022-01-07,28.78,28.805,28.26,28.44,6168321.0
2022-01-10,28.45,28.725,28.165,28.55,5263976.0
2022-01-11,28.88,29.835,28.755,29.795,9041847.0
2022-01-12,30.065,30.48,29.67,29.805,8535204.0
2022-01-13,29.805,29.92,29.245,29.525,6923287.0
2022-01-14,29.555,30.065,29.525,30.025,7505724.0
2022-01-17,30.125,30.615,30.125,30.58,3374572.0
2022-01-18,31.025,31.04,30.135,30.295,10762845.0
2022-01-19,30.555,30.58,29.78,30.11,6656340.0
2022-01-20,29.745,30.47,29.555,29.915,7228677.0
2022-01-21,29.345,29.505,28.735,28.865,8254422.0
2022-01-24,28.06,28.49,27.16,28.12,13766617.0
2022-01-25,27.84,29.615,27.645,29.525,10407188.0
2022-01-26,29.955,30.5,29.65,29.945,9064583.0
2022-01-27,30.54,31.04,30.26,30.725,9123881.0
2022-01-28,30.76,31.075,30.465,30.615,9442550.0
2022-01-31,30.635,30.99,30.295,30.76,7100419.0
2022-02-01,30.835,32.15,30.72,32.125,8458636.0
2022-02-02,32.35,32.71,31.855,32.565,9708413.0
2022-02-03,31.385,32.14,31.05,31.42,12495231.0
2022-02-04,31.76,31.86,30.935,31.03,12291607.0
2022-02-07,30.955,31.335,30.455,31.105,7405720.0
2022-02-08,30.93,30.995,30.305,30.66,6847410.0
2022-02-09,30.71,31.37,30.71,30.99,5407700.0
2022-02-10,30.83,31.49,30.82,31.09,5697001.0
2022-02-11,31.335,32.63,31.215,32.505,10556768.0
2022-02-14,32.3,32.495,31.735,32.045,8051597.0
2022-02-15,31.125,31.575,30.91,31.54,8651566.0
2022-02-16,31.76,32.495,31.74,31.82,7210222.0
2022-02-17,31.76,32.225,31.55,31.91,6472596.0
2022-02-18,31.615,31.835,31.27,31.385,5172124.0
2022-02-22,32.185,32.27,30.895,31.41,6990832.0
2022-02-23,31.515,31.955,31.25,31.41,9553470.0
2022-02-24,32.055,32.13,30.675,31.36,9590725.0
2022-02-25,31.335,32.055,31.26,32.045,6770542.0
2022-02-28,32.185,32.845,31.945,32.825,7659383.0
2022-03-01,33.155,33.775,32.845,33.2,11632375.0
2022-03-02,33.855,34.035,33.445,33.47,9378481.0
2022-03-03,33.085,33.88,33.04,33.565,6969719.0
2022-03-04,33.78,34.31,33.565,34.29,10186634.0
2022-03-07,34.745,36.425,34.73,36.04,16338842.0
2022-03-08,36.665,36.92,34.83,35.535,16511529.0
2022-03-09,34.855,35.38,33.915,34.325,19257291.0
2022-03-10,34.795,35.43,34.395,34.635,9263454.0
2022-03-11,34.385,35.14,34.26,34.66,5546005.0
2022-03-14,33.985,34.275,32.975,33.745,7482575.0
2022-03-15,32.29,32.855,32.03,32.485,8584635.0
2022-03-16,32.745,32.92,32.315,32.51,6535153.0
2022-03-17,33.22,33.785,33.1,33.675,6117425.0
2022-03-18,33.505,33.845,33.36,33.485,10993215.0
2022-03-21,34.155,35.01,34.06,34.985,6536680.0
2022-03-22,35.01,35.055,34.59,34.89,4575586.0
2022-03-23,35.465,35.98,35.335,35.45,5217193.0
2022-03-24,35.515,35.74,35.07,35.275,3805982.0
2022-03-25,35.055,36.49,34.995,36.305,7590067.0
2022-03-28,35.535,35.645,35.01,35.115,6001200.0
2022-03-29,34.23,34.95,33.7,34.865,6596694.0
2022-03-30,35.285,35.5,34.85,35.33,6164274.0
2022-03-31,35.09,35.66,34.84,34.84,6337407.0
2022-04-01,34.685,35.42,34.675,35.115,4568350.0
2022-04-04,35.5,35.78,35.13,35.72,5477353.0
2022-04-05,35.755,36.33,35.245,35.285,4722409.0
2022-04-06,35.575,35.91,34.6,34.755,6195791.0
2022-04-07,34.78,35.21,34.18,35.2,5501625.0
2022-04-08,35.13,35.8,35.115,35.33,5438100.0
2022-04-11,34.825,35.215,34.265,34.67,5223689.0
2022-04-12,35.24,35.92,35.235,35.405,5762050.0
2022-04-13,35.865,36.125,35.5,36.005,5082958.0
2022-04-14,35.955,36.68,35.835,36.44,4422250.0
2022-04-18,36.725,37.39,36.475,36.99,5236773.0
2022-04-19,36.695,37.4,36.545,36.785,4282479.0
2022-04-20,36.8,37.175,36.51,36.955,5013090.0
2022-04-21,37.11,37.52,35.68,35.86,6147533.0
2022-04-22,35.74,36.15,35.01,35.18,5161865.0
2022-04-25,34.05,34.285,33.16,34.05,8086378.0
2022-04-26,34.455,35.3,34.11,34.72,6889680.0
2022-04-27,34.915,36.235,34.465,36.08,6367425.0
2022-04-28,37.705,40.48,37.62,40.42,19880400.0
2022-04-29,40.235,40.995,39.445,39.53,8805852.0
2022-05-02,39.155,39.975,38.835,39.735,6641723.0
2022-05-03,39.55,40.86,39.55,40.685,6616078.0
2022-05-04,41.43,41.51,40.105,40.74,7780236.0
2022-05-05,41.09,41.45,39.845,40.56,5966145.0
2022-05-06,40.79,41.335,40.18,40.83,5574412.0
2022-05-09,39.985,40.085,38.46,38.76,7363009.0
2022-05-10,39.375,39.6,36.92,38.27,10630152.0
2022-05-11,38.72,40.625,38.72,39.59,8052352.0
2022-05-12,39.43,39.735,37.93,39.36,6543174.0
2022-05-13,39.875,40.86,39.83,40.165,8105108.0
2022-05-16,40.235,41.455,40.2,41.245,6243522.0
2022-05-17,41.56,42.655,41.345,42.045,7378348.0
2022-05-18,42.185,42.355,41.275,41.6,5063400.0
2022-05-19,40.24,42.1,40.24,41.575,5953401.0
2022-05-20,41.85,42.57,41.305,41.835,6446674.0
2022-05-24,42.545,42.86,42.115,42.465,6604015.0
2022-05-25,42.76,43.4,42.705,43.205,5382082.0
2022-05-26,43.315,43.715,43.0,43.28,5656401.0
2022-05-27,43.185,44.395,43.125,44.22,7226593.0
2022-05-30,44.425,45.315,44.425,44.99,3453656.0
2022-05-31,45.265,45.515,43.565,43.565,9567130.0
2022-06-01,44.16,44.705,43.51,44.335,4944243.0
2022-06-02,44.18,44.42,43.64,43.875,4888149.0
2022-06-03,43.885,44.6,43.805,44.42,5967141.0
2022-06-06,44.79,45.205,44.715,44.87,3949012.0
2022-06-07,44.6,45.68,44.465,45.37,7252768.0
2022-06-08,45.63,46.2,45.415,46.07,5570577.0
2022-06-09,45.605,46.33,45.585,45.825,5010231.0
2022-06-10,45.51,46.175,44.99,45.595,6097888.0
2022-06-13,44.04,44.715,42.655,44.09,7593022.0
2022-06-14,44.775,45.16,43.6,44.055,5975356.0
2022-06-15,43.86,44.15,42.52,43.21,5688879.0
2022-06-16,42.08,42.595,41.035,41.17,8047852.0
2022-06-17,40.81,41.61,38.2,38.63,13588576.0
2022-06-20,38.485,40.49,38.465,40.395,4247826.0
2022-06-21,41.205,41.985,41.035,41.57,6309820.0
2022-06-22,38.725,40.03,38.51,39.4,6609197.0
2022-06-23,39.695,39.925,36.525,36.915,7696468.0
2022-06-24,37.69,39.2,37.415,38.485,5805272.0
2022-06-27,39.02,39.895,38.465,39.705,5372633.0
2022-06-28,40.885,41.37,40.065,40.715,5434398.0
2022-06-29,41.32,41.64,39.25,39.35,5316049.0
2022-06-30,38.18,39.305,37.905,39.01,6397278.0
2022-07-04,39.66,40.36,39.52,39.735,3146816.0
2022-07-05,38.14,38.53,36.37,37.44,7014560.0
2022-07-06,36.975,37.645,35.09,36.67,7249849.0
2022-07-07,37.725,38.06,37.25,37.415,7072408.0
2022-07-08,37.88,37.95,36.265,36.655,5034146.0
2022-07-11,36.005,36.87,35.48,35.865,6973520.0
2022-07-12,34.625,35.14,33.94,34.305,6977736.0
2022-07-13,33.865,34.77,33.74,34.28,5625223.0
2022-07-14,33.595,33.775,32.61,33.45,6593079.0
2022-07-15,33.985,34.2,33.39,33.965,5464575.0
2022-07-18,35.42,35.575,34.125,34.33,8046195.0
2022-07-19,34.405,35.555,34.225,35.435,5843520.0
2022-07-20,35.245,35.67,34.605,35.485,4973110.0
2022-07-21,34.725,34.975,33.725,34.875,5348020.0
2022-07-22,34.865,35.04,34.185,34.365,4728748.0
2022-07-25,34.7,35.73,34.675,35.33,4292854.0
2022-07-26,36.12,36.23,34.795,34.995,4422321.0
2022-07-27,35.175,35.945,35.005,35.835,3935513.0
2022-07-28,36.28,36.41,35.53,36.185,4276741.0
2022-07-29,36.895,37.77,36.85,37.545,4915706.0
2022-08-02,37.025,37.42,36.47,37.07,5900871.0
2022-08-03,37.475,37.645,35.66,35.685,5447127.0
2022-08-04,35.42,35.52,34.02,34.09,5908759.0
2022-08-05,33.69,34.58,32.81,33.855,6809392.0
2022-08-08,33.75,34.27,33.465,33.76,6522635.0
2022-08-09,34.25,34.63,33.685,33.88,6506691.0
2022-08-10,33.915,34.3,33.215,34.025,4710941.0
2022-08-11,34.555,35.265,34.46,35.135,6110131.0
2022-08-12,35.245,36.125,35.01,36.11,4266025.0
2022-08-15,34.84,35.73,34.295,35.65,4896503.0
2022-08-16,35.765,36.11,35.085,35.29,4579639.0
2022-08-17,35.2,36.405,35.195,36.03,3986251.0
2022-08-18,36.525,36.98,36.31,36.88,3736106.0
2022-08-19,36.72,36.905,36.435,36.62,3327951.0
2022-08-22,36.085,37.05,35.74,37.015,3949882.0
2022-08-23,37.665,38.51,37.56,38.38,4352918.0
2022-08-24,38.44,38.985,38.37,38.745,4305682.0
2022-08-25,39.135,39.445,38.74,38.95,4170395.0
2022-08-26,38.85,39.365,38.405,38.64,7615812.0
2022-08-29,38.595,39.565,38.215,39.16,7271485.0
2022-08-30,38.425,38.435,37.205,37.295,7480950.0
2022-08-31,36.705,37.385,36.025,36.705,6496045.0
2022-09-01,36.1,36.31,35.43,35.735,7000892.0
2022-09-02,36.775,36.95,36.375,36.515,9901383.0
2022-09-06,37.01,37.035,35.63,35.71,5803337.0
2022-09-07,34.94,35.62,34.6,34.915,5923333.0
2022-09-08,35.16,35.305,34.66,35.175,4154863.0
2022-09-09,35.935,36.38,35.77,36.025,4161502.0
2022-09-12,36.48,37.22,36.425,36.785,3592698.0
2022-09-13,36.34,36.835,36.19,36.34,4028097.0
2022-09-14,36.82,37.585,36.705,37.02,4767645.0
2022-09-15,36.345,36.695,35.885,36.015,4467821.0
2022-09-16,35.815,36.005,35.1,35.63,7854930.0
2022-09-19,34.705,36.17,34.695,36.135,3689408.0
2022-09-20,35.97,36.465,35.72,36.445,3978575.0
2022-09-21,36.835,37.055,35.64,35.665,4103190.0
2022-09-22,36.26,36.59,35.475,35.57,4158355.0
2022-09-23,34.38,34.4,32.145,32.275,9565342.0
2022-09-26,32.165,33.045,31.78,31.96,7620060.0
2022-09-27,32.65,33.035,31.99,32.425,6569982.0
2022-09-28,32.65,34.1,32.345,33.875,5312447.0
2022-09-29,33.62,34.01,32.915,33.9,4248766.0
2022-09-30,33.71,34.435,33.2,33.98,4049183.0
2022-10-03,35.24,36.73,35.21,36.48,6728741.0
2022-10-04,37.415,37.915,36.925,37.815,6506740.0
2022-10-05,37.815,38.985,37.08,38.635,6692615.0
2022-10-06,38.39,39.735,38.28,39.405,5824370.0
2022-10-07,39.49,40.0,39.07,39.345,5649542.0
2022-10-11,37.525,38.435,37.35,37.72,5178221.0
2022-10-12,37.585,38.145,36.88,37.84,4391501.0
2022-10-13,37.385,39.15,37.185,38.775,4701851.0
2022-10-14,38.54,38.88,37.465,37.595,3665487.0
2022-10-17,38.245,38.785,37.605,37.675,4056070.0
2022-10-18,37.885,38.12,36.34,37.35,5328273.0
2022-10-19,37.36,38.28,37.245,38.0,4007247.0
2022-10-20,38.45,39.195,38.215,38.38,4252469.0
2022-10-21,38.53,39.865,38.285,39.745,5802997.0
2022-10-24,39.685,40.0,39.415,39.675,3619642.0
2022-10-25,39.605,39.825,39.09,39.72,2886937.0
2022-10-26,39.895,40.695,39.695,40.39,4096307.0
2022-10-27,41.055,41.275,39.465,39.64,5435426.0
2022-10-28,39.91,40.18,39.065,40.06,4053907.0
2022-10-31,39.71,41.325,39.695,40.935,5367631.0
2022-11-01,41.755,42.525,41.66,41.695,3521145.0
2022-11-02,41.685,41.84,40.705,40.76,5674084.0
2022-11-03,39.98,42.725,39.795,42.34,5798934.0
2022-11-04,43.525,44.0,41.93,42.54,6459216.0
2022-11-07,42.75,43.045,42.32,42.63,3430302.0
2022-11-08,42.505,42.915,42.12,42.215,4201362.0
2022-11-09,41.765,42.075,40.73,40.75,4208098.0
2022-11-10,41.345,42.06,40.855,41.665,4185118.0
2022-11-11,42.355,43.125,42.28,42.6,4094571.0
2022-11-14,42.425,42.855,42.105,42.12,3601878.0
2022-11-15,42.085,43.125,42.015,42.97,3685176.0
2022-11-16,42.775,42.87,42.105,42.2,4259049.0
2022-11-17,41.58,42.235,41.02,42.225,3709602.0
2022-11-18,41.16,41.8,40.575,41.63,5131797.0
2022-11-21,40.725,41.395,39.415,41.335,6637668.0
2022-11-22,41.885,42.38,41.605,42.18,3755650.0
2022-11-23,41.615,42.085,41.49,41.685,3213944.0
2022-11-24,41.57,41.85,41.555,41.765,1006578.0
2022-11-25,41.91,42.105,41.345,41.385,5150043.0
2022-11-28,40.705,41.085,39.9,40.355,4762742.0
2022-11-29,40.8,40.835,39.265,39.685,7741862.0
2022-11-30,40.165,40.405,38.565,38.635,13124024.0
2022-12-01,38.89,39.475,38.015,38.16,6585423.0
2022-12-02,37.715,38.83,37.7,38.01,8073314.0
2022-12-05,38.77,38.875,37.29,37.325,12540576.0
2022-12-06,37.135,37.82,36.055,36.18,6757897.0
2022-12-07,36.275,36.68,35.8,35.94,5056041.0
2022-12-08,36.595,36.87,35.8,35.905,5394737.0
2022-12-09,36.08,36.31,35.69,35.69,5051101.0
2022-12-12,35.85,36.595,35.745,36.55,5298770.0
2022-12-13,37.135,37.71,37.025,37.265,5574606.0
2022-12-14,37.47,37.735,36.46,37.285,6343587.0
2022-12-15,36.99,37.175,36.25,36.885,4786857.0
2022-12-16,36.26,36.54,35.65,36.215,8964160.0
2022-12-19,36.425,36.62,35.445,35.885,3535560.0
2022-12-20,35.985,36.675,35.8,36.46,4157634.0
2022-12-21,37.205,37.435,36.75,37.38,3182661.0
2022-12-22,37.435,37.595,36.265,36.605,3157294.0
2022-12-23,37.08,37.86,36.83,37.84,2965894.0
2022-12-28,37.86,38.0,37.215,37.585,3152956.0
2022-12-29,37.195,37.83,37.185,37.575,3092111.0
2022-12-30,37.355,38.1,37.29,37.965,2573187.0
2023-01-03,37.77,38.15,36.15,36.49,5467437.0
2023-01-04,35.765,36.23,35.295,35.515,5970241.0
2023-01-05,35.525,36.525,35.39,36.355,4203343.0
2023-01-06,36.79,37.62,36.76,37.265,6427979.0
2023-01-09,37.84,38.15,37.16,37.29,4328048.0
2023-01-10,36.77,37.435,36.445,36.825,4416954.0
2023-01-11,37.345,37.735,36.885,37.24,4153171.0
2023-01-12,37.53,38.495,37.335,38.15,4818389.0
2023-01-13,38.22,38.69,37.98,38.38,3298076.0
2023-01-16,38.01,38.62,37.98,38.495,1136640.0
2023-01-17,38.735,39.0,38.43,38.925,5476181.0
2023-01-18,39.195,39.69,38.59,38.625,4595396.0
2023-01-19,38.45,39.46,38.395,39.415,4086143.0
2023-01-20,39.38,39.495,38.995,39.06,3498188.0
2023-01-23,39.185,40.26,39.095,39.82,4079913.0
2023-01-24,39.74,39.785,39.36,39.58,3436923.0
2023-01-25,39.345,39.58,38.76,39.2,3558687.0
2023-01-26,39.775,40.78,39.245,40.74,5000563.0
2023-01-27,40.705,41.725,40.465,40.74,4534580.0
2023-01-30,40.295,41.13,40.255,40.255,3594662.0
2023-01-31,40.28,40.87,39.855,40.82,4077515.0
2023-02-01,40.59,41.12,39.68,40.325,7517077.0
2023-02-02,40.315,40.52,38.52,38.81,5470664.0
2023-02-03,39.025,39.67,38.84,39.005,5199571.0
2023-02-06,39.07,39.415,38.36,38.785,3364519.0
2023-02-07,38.92,39.775,38.485,39.695,4145317.0
2023-02-08,39.775,39.925,39.015,39.495,3463420.0
2023-02-09,39.485,39.84,39.165,39.3,4201100.0
2023-02-10,39.73,40.695,39.69,40.405,5395759.0
2023-02-13,40.22,40.775,40.095,40.405,3489661.0
2023-02-14,40.05,41.13,39.91,40.995,4267129.0
2023-02-15,41.245,42.09,40.935,41.145,6341344.0
2023-02-16,41.02,41.58,40.34,40.37,4654383.0
2023-02-17,39.865,39.935,39.245,39.415,4741045.0
2023-02-21,39.81,40.635,39.65,40.165,5439470.0
2023-02-22,40.27,40.455,38.97,39.2,5119340.0
2023-02-23,39.775,40.325,39.28,39.99,5292297.0
2023-02-24,39.69,40.865,39.22,40.855,5460977.0
2023-02-27,40.935,41.295,40.5,40.945,7387917.0
2023-02-28,41.375,41.465,40.35,40.535,4930805.0
2023-03-01,40.74,41.36,40.41,41.315,5500429.0
2023-03-02,41.395,42.475,41.045,42.27,5494788.0
2023-03-03,41.92,43.12,41.7,42.88,6863755.0
2023-03-06,42.925,42.985,42.355,42.755,7227109.0
2023-03-07,42.675,42.835,41.985,42.065,4829951.0
2023-03-08,41.78,42.68,41.765,42.065,4493258.0
2023-03-09,42.335,43.135,41.6,41.69,5313140.0
2023-03-10,41.655,42.21,41.205,41.36,4878674.0
2023-03-13,40.025,40.58,38.955,39.18,7058474.0
2023-03-14,39.195,40.0,38.32,38.5,5928844.0
2023-03-15,37.095,37.185,34.7,35.995,11926537.0
2023-03-16,35.13,36.675,34.985,35.8,7797609.0
2023-03-17,35.8,35.98,34.895,35.345,8443760.0
2023-03-20,35.425,36.46,35.095,36.3,4869916.0
2023-03-21,36.65,37.505,36.65,37.3,5126461.0
2023-03-22,37.54,37.705,36.78,36.81,4421849.0
2023-03-23,36.935,37.46,36.06,36.23,5197054.0
2023-03-24,35.71,35.96,35.325,35.565,4062231.0
2023-03-27,36.095,36.45,35.515,36.31,4506787.0
2023-03-28,36.19,36.995,36.075,36.745,3971268.0
2023-03-29,37.21,37.495,37.07,37.2,3322838.0
2023-03-30,37.54,37.695,37.275,37.49,3578759.0
2023-03-31,37.495,37.845,37.24,37.505,3483079.0
2023-04-03,38.48,39.865,38.39,39.6,6755121.0
2023-04-04,39.875,40.025,38.655,38.925,5068118.0
2023-04-05,38.84,39.09,38.285,38.505,3571459.0
2023-04-06,38.465,38.715,37.96,38.125,3524046.0
2023-04-10,37.89,38.82,37.89,38.445,3142722.0
2023-04-11,38.63,39.285,38.59,38.9,3777836.0
2023-04-12,39.115,39.52,38.92,39.18,4181937.0
2023-04-13,39.14,39.32,38.81,38.91,4312569.0
2023-04-14,38.885,39.28,38.775,38.97,3639862.0
2023-04-17,38.865,39.095,38.525,38.72,3460568.0
2023-04-18,38.55,38.74,37.88,37.91,5336570.0
2023-04-19,37.47,37.54,36.93,37.14,6345833.0
2023-04-20,36.53,37.14,36.275,36.865,5247271.0
2023-04-21,37.175,37.265,36.71,36.825,4133725.0
2023-04-24,36.765,37.21,36.575,37.03,3476108.0
2023-04-25,36.73,36.87,36.255,36.39,3948409.0
2023-04-26,36.31,36.46,35.54,35.7,4972731.0
2023-04-27,35.645,37.265,35.62,36.905,6473513.0
2023-04-28,37.46,37.955,37.075,37.915,4645438.0
2023-05-01,37.595,38.125,37.3,37.335,3714291.0
2023-05-02,36.89,36.925,35.265,35.55,7572795.0
2023-05-03,35.04,35.36,34.74,34.835,5278495.0
2023-05-04,34.905,35.085,34.46,34.495,4881208.0
2023-05-05,35.21,35.735,35.055,35.47,4975844.0
2023-05-08,36.065,36.265,35.735,35.825,4060521.0
2023-05-09,35.2,36.105,35.01,35.47,5377632.0
2023-05-10,35.665,35.78,35.005,35.02,4374289.0
2023-05-11,34.86,34.96,34.36,34.745,4301267.0
2023-05-12,34.995,35.29,34.53,34.745,3102588.0
2023-05-15,34.835,35.11,34.825,35.005,4202663.0
2023-05-16,34.69,34.95,33.915,33.93,4568332.0
2023-05-17,34.165,34.575,33.87,34.405,3370535.0
2023-05-18,34.295,34.475,33.87,34.385,5604778.0
2023-05-19,34.79,34.93,34.17,34.71,4923608.0
2023-05-23,34.835,35.555,34.825,35.175,4020848.0
2023-05-24,35.44,35.69,34.97,35.145,4258613.0
2023-05-25,34.68,34.84,34.28,34.675,3218946.0
2023-05-26,34.905,35.2,33.61,34.735,7525504.0
2023-05-29,34.84,35.21,34.8,35.165,3066670.0
2023-05-30,34.42,34.87,34.295,34.68,4474513.0
2023-05-31,34.065,34.17,33.745,33.995,9182481.0
2023-06-01,33.885,34.61,33.845,34.45,4065890.0
2023-06-02,35.065,35.59,34.965,35.565,7448334.0
2023-06-05,36.155,36.2,35.3,35.655,6299799.0
2023-06-06,35.11,36.1,35.03,36.055,3746563.0
2023-06-07,36.235,36.87,36.19,36.685,8233651.0
2023-06-08,36.695,36.925,36.055,36.625,3758994.0
2023-06-09,36.68,36.915,36.46,36.635,2750633.0
2023-06-12,36.055,36.395,35.845,36.01,3503093.0
2023-06-13,36.44,36.86,36.185,36.235,3027941.0
2023-06-14,36.535,36.85,35.865,36.0,4083501.0
2023-06-15,36.125,36.685,36.08,36.235,3148378.0
2023-06-16,36.18,36.415,35.935,36.015,6327197.0
2023-06-19,35.9,36.015,35.8,35.96,573163.0
2023-06-20,35.81,35.88,34.85,34.895,4032950.0
2023-06-21,34.765,35.455,34.73,35.335,2596501.0
2023-06-22,34.775,34.94,34.33,34.35,3505157.0
2023-06-23,33.94,34.185,33.605,33.985,3188633.0
2023-06-26,33.905,34.74,33.86,34.605,2411048.0
2023-06-27,34.385,34.485,34.03,34.43,3026937.0
2023-06-28,34.56,34.865,34.215,34.855,2583475.0
2023-06-29,35.02,35.09,34.71,35.0,2624019.0
2023-06-30,35.285,35.36,35.0,35.21,3200650.0
2023-07-04,35.43,35.745,35.32,35.665,940215.0
2023-07-05,35.835,35.845,35.33,35.41,2280099.0
2023-07-06,35.075,35.11,34.225,34.43,3670603.0
2023-07-07,34.23,35.32,34.185,35.175,3095651.0
2023-07-10,35.245,35.49,35.02,35.185,2633635.0
2023-07-11,35.4,35.565,35.19,35.335,5069235.0
2023-07-12,35.7,35.945,35.29,35.48,3532051.0
2023-07-13,35.155,35.535,34.685,35.39,5218107.0
2023-07-14,35.39,35.42,34.65,34.655,3185736.0
2023-07-17,34.56,34.73,34.305,34.33,3334157.0
2023-07-18,34.465,35.165,34.385,34.91,5288436.0
2023-07-19,35.11,35.185,34.605,34.765,3694104.0
2023-07-20,34.955,35.04,34.405,34.75,4071306.0
2023-07-21,34.9,35.3,34.75,35.29,4056964.0
2023-07-24,35.5,36.445,35.38,36.06,4262474.0
2023-07-25,36.105,36.345,35.79,36.225,2825279.0
2023-07-26,35.925,36.38,35.61,36.37,3122929.0
2023-07-27,36.495,36.805,35.975,36.045,3673515.0
2023-07-28,36.115,36.95,35.81,36.915,3925314.0
2023-07-31,37.15,37.685,37.13,37.385,2854440.0
2023-08-01,37.205,37.34,36.825,37.33,3272690.0
2023-08-02,37.15,37.165,36.28,36.47,3004050.0
2023-08-03,36.67,37.02,36.25,36.695,3100070.0
2023-08-04,36.86,37.61,36.715,37.22,3841564.0
2023-08-08,36.915,37.82,36.635,37.81,3481327.0
2023-08-09,38.055,38.84,38.01,38.6,5382497.0
2023-08-10,38.645,38.925,38.155,38.425,4543231.0
2023-08-11,38.435,38.86,38.365,38.655,2786532.0
2023-08-14,38.435,38.51,37.955,38.42,2989300.0
2023-08-15,38.08,38.87,37.745,37.975,6720439.0
2023-08-16,37.99,39.19,37.93,39.05,5503439.0
2023-08-17,39.54,40.295,39.505,40.03,5299655.0
2023-08-18,39.76,40.9,39.615,40.63,5815604.0
2023-08-21,40.92,41.12,39.965,40.175,3285965.0
2023-08-22,40.165,40.51,39.93,39.995,2945371.0
2023-08-23,40.03,40.355,39.595,40.23,4175637.0
2023-08-24,40.05,40.37,39.82,40.06,3211323.0
2023-08-25,40.32,40.735,39.975,40.565,4174388.0
2023-08-28,41.145,41.245,40.7,40.955,5840698.0
2023-08-29,41.065,41.76,40.875,41.69,3923160.0
2023-08-30,41.85,42.18,41.77,41.97,3173677.0
2023-08-31,42.155,42.32,41.805,41.94,3300236.0
2023-09-01,42.595,42.74,42.41,42.565,3434220.0
2023-09-05,42.765,43.32,42.655,42.925,3841031.0
2023-09-06,42.84,43.14,42.72,43.05,3273843.0
2023-09-07,42.84,43.195,42.71,42.85,3538836.0
2023-09-08,42.95,43.14,42.63,42.925,3201297.0
2023-09-11,43.05,43.225,41.895,41.99,3758233.0
2023-09-12,42.435,43.09,42.27,43.05,3729551.0
2023-09-13,43.14,43.175,42.585,42.72,2676771.0
2023-09-14,43.3,43.325,42.995,43.035,3661039.0
2023-09-15,43.035,43.575,42.75,43.49,7269413.0
2023-09-18,43.4,43.52,42.945,43.125,2777261.0
2023-09-19,43.47,43.575,42.665,42.905,2817402.0
2023-09-20,42.565,43.225,42.3,42.565,2787203.0
2023-09-21,42.815,42.83,42.115,42.255,3320296.0
2023-09-22,42.63,42.96,41.54,41.85,3183138.0
2023-09-25,41.94,42.28,41.475,42.21,3013211.0
2023-09-26,41.99,42.42,41.885,42.32,3575874.0
2023-09-27,42.87,43.52,42.76,43.47,4317796.0
2023-09-28,43.325,43.765,42.97,43.545,4381248.0
2023-09-29,43.645,43.655,42.705,42.805,3563407.0
2023-10-02,43.015,43.05,41.71,41.97,3302390.0
2023-10-03,41.795,42.145,41.445,42.135,2831653.0
2023-10-04,41.4,41.575,39.825,40.12,4529447.0
2023-10-05,39.78,40.925,39.725,40.165,3456842.0
2023-10-06,40.22,40.675,39.725,40.35,2491785.0
2023-10-10,42.015,42.325,41.63,42.21,3492198.0
2023-10-11,41.805,42.3,41.385,42.045,3157147.0
2023-10-12,42.52,42.53,42.035,42.51,3010677.0
2023-10-13,43.035,43.27,42.6,42.83,2917050.0
2023-10-16,43.07,43.07,42.235,42.785,2587939.0
2023-10-17,42.785,43.225,42.575,42.96,2831204.0
2023-10-18,43.07,43.4,42.785,43.37,3028281.0
2023-10-19,43.17,43.575,42.885,43.335,3607732.0
2023-10-20,43.305,43.325,42.545,42.61,3285752.0
2023-10-23,42.21,42.555,41.715,42.045,2744588.0
2023-10-24,42.05,42.145,41.365,41.375,2315848.0
2023-10-25,41.475,41.995,41.005,41.97,2746837.0
2023-10-26,41.64,41.85,41.155,41.39,2375009.0
2023-10-27,41.565,41.675,40.66,41.29,2599748.0
2023-10-30,41.4,41.72,40.675,41.115,2510324.0
2023-10-31,41.475,41.485,40.75,41.155,2563607.0
2023-11-01,41.42,41.83,41.135,41.565,2329604.0
2023-11-02,41.84,43.13,41.485,43.025,3968251.0
2023-11-03,42.765,42.98,42.06,42.255,3192115.0
2023-11-06,42.575,42.875,42.155,42.17,2557071.0
2023-11-07,41.695,41.705,40.31,40.41,3877525.0
2023-11-08,40.13,40.55,39.35,39.67,4705811.0
2023-11-09,40.805,41.815,40.2,41.135,4894938.0
2023-11-10,41.785,42.045,41.39,41.95,2361014.0
2023-11-13,42.135,42.71,41.86,42.64,2022220.0
2023-11-14,42.795,42.83,41.935,42.145,2685052.0
2023-11-15,41.97,42.4,41.785,41.815,2584189.0
2023-11-16,41.335,41.53,40.31,40.84,3954843.0
2023-11-17,41.2,42.61,41.025,42.455,4211883.0
2023-11-20,42.83,42.83,42.035,42.1,2625997.0
2023-11-21,41.915,42.135,41.39,41.62,3216668.0
2023-11-22,40.78,41.3,40.275,41.28,4038852.0
2023-11-23,41.045,41.3,40.85,40.96,999429.0
2023-11-24,40.98,41.22,40.695,40.915,2710303.0
2023-11-27,41.035,41.045,40.1,40.265,4784181.0
2023-11-28,40.32,40.96,40.19,40.795,5154024.0
2023-11-29,41.005,41.305,40.745,41.08,2984575.0
2023-11-30,41.625,42.18,40.995,41.505,4988642.0
2023-12-01,41.475,42.225,41.185,41.31,5203441.0
2023-12-04,41.05,41.375,40.695,40.93,3937707.0
2023-12-05,40.9,41.12,40.35,40.38,3739657.0
2023-12-06,39.89,40.205,38.135,38.155,8242321.0
2023-12-07,38.395,38.645,37.61,38.145,3512621.0
2023-12-08,38.415,38.805,38.23,38.75,2945911.0
2023-12-11,38.515,38.58,37.89,38.115,4116060.0
2023-12-12,37.69,37.755,37.18,37.32,3687288.0
2023-12-13,37.21,38.27,37.17,38.175,4147994.0
2023-12-14,39.035,39.175,38.61,38.885,3968504.0
2023-12-15,38.94,38.94,38.31,38.385,9374993.0
2023-12-18,39.1,39.34,38.71,39.08,3218943.0
2023-12-19,39.165,39.77,39.11,39.75,2655327.0
2023-12-20,39.9,40.305,39.36,39.39,3476788.0
2023-12-21,39.38,39.49,38.98,39.37,3482319.0
2023-12-22,39.51,39.775,39.34,39.39,1753137.0
2023-12-27,39.795,39.9,39.575,39.64,2040688.0
2023-12-28,39.48,39.665,39.13,39.145,1757416.0
2023-12-29,39.305,39.545,39.08,39.38,1611861.0
2024-01-02,39.785,40.055,39.525,39.705,2298345.0
2024-01-03,40.415,42.095,40.38,42.06,5323694.0
2024-01-04,42.405,42.475,41.56,41.745,3823575.0
2024-01-05,42.21,42.37,41.68,41.89,2947804.0
2024-01-08,41.05,41.055,40.5,40.935,3140253.0
2024-01-09,41.195,41.195,40.485,40.64,3185095.0
2024-01-10,40.685,40.895,39.97,40.25,3030289.0
2024-01-11,40.565,40.8,40.12,40.575,2341501.0
2024-01-12,41.05,41.29,40.595,40.77,2577239.0
2024-01-15,40.41,40.9,40.35,40.725,940062.0
2024-01-16,40.565,40.725,40.01,40.045,2588045.0
2024-01-17,39.645,39.72,39.035,39.48,2494587.0
2024-01-18,39.545,39.565,38.88,39.34,2766209.0
2024-01-19,39.265,39.425,39.005,39.24,1483663.0
2024-01-22,39.145,39.8,38.85,39.64,2595235.0
2024-01-23,39.52,39.89,39.205,39.395,1988590.0
2024-01-24,39.47,39.955,39.33,39.935,2368643.0
2024-01-25,40.23,40.52,40.035,40.37,2205630.0
2024-01-26,40.37,40.865,40.26,40.835,2216097.0
2024-01-29,40.89,40.9,40.455,40.77,1735068.0
2024-01-30,40.51,41.745,40.41,41.715,2782108.0
2024-01-31,41.54,41.7,41.16,41.3,1915124.0
2024-02-01,41.44,41.975,40.39,40.715,3526945.0
2024-02-02,40.8,40.835,40.095,40.1,2219847.0
2024-02-05,39.98,40.24,39.425,39.97,1878314.0
2024-02-06,40.01,40.61,39.955,40.01,1715818.0
2024-02-07,40.02,40.12,39.715,40.12,1811105.0
2024-02-08,40.28,40.325,39.88,40.25,2505300.0
2024-02-09,40.49,40.605,40.01,40.13,1687930.0
2024-02-12,40.16,40.65,40.095,40.4,1810136.0
2024-02-13,40.4,40.595,39.36,39.76,2434490.0
2024-02-14,39.98,40.15,39.395,39.61,2439354.0
2024-02-15,39.6,41.365,39.49,41.355,4108332.0
2024-02-16,41.51,41.725,41.065,41.355,3562067.0
2024-02-20,41.245,41.585,40.92,40.93,2579467.0
2024-02-21,41.03,42.135,41.0,42.07,3044117.0
2024-02-22,42.07,42.55,41.745,41.95,3501557.0
2024-02-23,41.825,42.58,41.67,42.475,8150482.0
2024-02-26,42.345,42.855,42.245,42.375,5250697.0
2024-02-27,42.55,42.8,41.845,42.21,4858364.0
2024-02-28,42.275,42.69,41.855,42.635,3801027.0
2024-02-29,42.785,43.455,42.46,43.255,3927484.0
2024-03-01,43.75,44.545,43.645,44.49,4855640.0
2024-03-04,44.61,44.695,43.56,43.645,5200961.0
2024-03-05,43.505,44.255,43.485,44.05,4526972.0
2024-03-06,44.585,44.715,44.105,44.305,2391523.0
2024-03-07,44.105,44.53,43.91,43.945,3406106.0
2024-03-08,44.04,44.04,43.46,43.655,7605426.0
2024-03-11,43.44,44.095,43.235,43.985,1442624.0
2024-03-12,43.975,44.35,43.85,44.34,1808620.0
2024-03-13,44.705,45.225,44.625,44.97,3239520.0
2024-03-14,45.29,46.065,45.07,45.815,4035836.0
2024-03-15,45.675,46.125,45.625,45.86,7468893.0
2024-03-18,45.925,46.2,45.565,46.14,2201000.0
2024-03-19,45.99,46.445,45.935,46.18,2212719.0
2024-03-20,45.805,46.075,45.71,46.03,1755399.0
2024-03-21,45.985,46.125,45.83,45.985,2253624.0
2024-03-22,46.05,46.18,45.73,45.85,2248943.0
2024-03-25,45.945,46.92,45.91,46.885,4204556.0
2024-03-26,46.885,46.92,46.405,46.45,3354906.0
2024-03-27,45.915,46.46,45.88,46.46,3003802.0
2024-03-28,46.75,47.035,46.63,46.92,3149593.0
2024-04-01,47.155,47.635,46.75,47.53,2457762.0
2024-04-02,47.82,48.405,47.38,48.375,3603263.0
2024-04-03,48.49,49.035,48.28,48.91,2903543.0
2024-04-04,48.81,49.08,48.45,49.05,2307943.0
2024-04-05,49.1,49.755,48.9,49.745,3040159.0
2024-04-08,49.67,49.765,49.035,49.315,2659330.0
2024-04-09,49.285,49.52,49.005,49.36,1956265.0
2024-04-10,49.53,50.48,49.315,50.46,2747376.0
2024-04-11,50.31,50.42,49.11,49.25,3345632.0
2024-04-12,50.115,50.245,48.44,48.735,2899300.0
2024-04-15,48.565,48.885,47.935,48.105,2005943.0
2024-04-16,47.965,48.995,47.955,48.735,3422949.0
2024-04-17,48.62,49.54,48.405,48.975,2084061.0
2024-04-18,49.045,49.605,48.875,49.175,2597814.0
2024-04-19,48.985,50.18,48.985,49.735,3030061.0
2024-04-22,49.52,50.545,49.165,50.255,2469701.0
2024-04-23,50.035,50.335,49.87,50.19,2000521.0
2024-04-24,50.105,50.545,50.045,50.49,1807132.0
2024-04-25,50.27,50.78,49.925,50.57,2312157.0
2024-04-26,50.59,50.78,50.215,50.565,1773399.0
2024-04-29,50.47,50.92,50.29,50.92,1683482.0
2024-04-30,50.825,50.9,49.305,49.305,2963283.0
2024-05-01,49.295,49.345,48.19,48.61,2902857.0
2024-05-02,48.725,49.22,48.675,48.835,1444648.0
2024-05-03,48.89,49.23,48.47,49.05,2732926.0
2024-05-06,49.455,50.42,49.41,49.87,2215660.0
2024-05-07,49.81,50.33,49.56,50.16,1842131.0
2024-05-08,50.195,50.985,49.72,50.375,3432114.0
2024-05-09,50.365,51.86,50.265,51.56,3636889.0
2024-05-10,51.575,52.075,51.145,51.425,2530758.0
2024-05-13,51.625,51.81,50.805,50.88,1404833.0
2024-05-14,50.515,50.92,49.905,50.215,2269161.0
2024-05-15,50.035,50.44,49.1,50.3,2272555.0
2024-05-16,50.47,51.185,50.415,50.835,1847588.0
2024-05-17,51.07,51.425,50.62,51.22,2544177.0
2024-05-21,50.825,52.845,50.825,52.59,4945412.0
2024-05-22,52.665,52.77,51.71,52.025,2439813.0
2024-05-23,52.47,53.21,51.465,51.765,3080725.0
2024-05-24,52.01,52.28,51.43,51.68,2088991.0
2024-05-27,51.85,51.98,51.65,51.885,843479.0
2024-05-28,51.755,52.62,51.725,52.13,8130274.0
2024-05-29,51.775,52.095,50.64,51.125,6219489.0
2024-05-30,51.07,51.905,51.07,51.22,4664722.0
2024-05-31,51.39,52.3,51.305,52.185,6411792.0
2024-06-03,52.12,52.215,49.655,49.71,3331479.0
2024-06-04,49.345,49.365,47.91,48.815,4500472.0
2024-06-05,49.01,49.61,48.775,49.04,5535384.0
2024-06-06,49.08,49.855,49.03,49.76,3974110.0
2024-06-07,49.545,50.215,49.305,49.55,6104827.0
2024-06-10,49.98,50.285,49.685,49.8,1950921.0
2024-06-11,49.495,49.895,48.995,49.695,4848328.0
2024-06-12,50.435,50.745,49.475,49.545,3099051.0
2024-06-13,49.275,49.4,47.98,48.09,2865425.0
2024-06-14,47.855,47.91,47.335,47.665,2403547.0
2024-06-17,47.805,47.9,47.165,47.39,2831311.0
2024-06-18,47.58,48.455,47.445,48.16,2489473.0
2024-06-19,48.32,48.49,47.9,48.16,1590206.0
2024-06-20,48.175,48.89,47.99,48.235,2803097.0
2024-06-21,48.09,48.35,47.485,47.635,7703108.0
2024-06-24,47.665,49.275,47.665,49.095,2477471.0
2024-06-25,48.955,49.095,48.46,48.89,1645289.0
2024-06-26,48.385,48.955,48.12,48.47,1735332.0
2024-06-27,48.735,49.38,48.66,49.355,1884240.0
2024-06-28,49.6,49.96,49.125,49.46,1447904.0
2024-07-02,50.15,50.29,49.855,50.255,2017005.0
2024-07-03,50.34,50.955,50.265,50.66,1886565.0
2024-07-04,50.52,51.195,50.5,50.655,599918.0
2024-07-05,50.245,50.405,48.635,48.82,2532598.0
2024-07-08,48.745,49.2,48.565,49.08,1642398.0
2024-07-09,48.735,49.05,48.405,48.45,1617411.0
2024-07-10,48.595,49.275,48.28,48.955,2026675.0
2024-07-11,48.925,49.61,48.34,49.41,1851332.0
2024-07-12,49.715,49.895,49.155,49.485,1425809.0
2024-07-15,49.78,50.835,49.28,50.385,1880194.0
2024-07-16,50.025,50.205,49.715,49.79,1691937.0
2024-07-17,49.835,50.795,49.83,50.425,2208965.0
2024-07-18,50.73,50.9,50.31,50.48,1746788.0
2024-07-19,50.265,50.87,49.8,50.12,2583368.0
2024-07-22,50.15,50.725,49.715,50.56,1657274.0
2024-07-23,50.265,50.29,49.38,49.77,2095659.0
2024-07-24,49.715,50.435,49.61,49.83,1940221.0
2024-07-25,49.695,50.595,49.45,50.455,1996737.0
2024-07-26,50.415,50.73,49.96,50.48,1332893.0
2024-07-29,50.73,50.825,49.655,50.29,2174411.0
2024-07-30,50.18,50.76,50.18,50.47,2142425.0
2024-07-31,51.515,52.32,51.41,52.295,2525954.0
2024-08-01,52.15,52.75,50.175,50.68,2951898.0
2024-08-02,49.875,50.035,47.54,48.3,3641127.0
2024-08-06,47.42,48.785,47.045,48.34,2937913.0
2024-08-07,50.445,51.81,50.085,50.455,5326076.0
2024-08-08,50.66,51.925,50.66,51.81,2644350.0
2024-08-09,51.85,51.98,51.125,51.665,2566431.0
2024-08-12,52.075,53.13,51.96,52.845,2870375.0
2024-08-13,52.55,53.31,52.49,53.25,2278835.0
2024-08-14,53.325,53.68,53.155,53.545,1640025.0
2024-08-15,53.895,54.37,53.87,54.2,2169949.0
2024-08-16,53.61,54.19,53.5,53.65,1451201.0
2024-08-19,53.705,54.22,53.37,53.49,1546465.0
2024-08-20,53.45,53.47,51.98,52.055,2343992.0
2024-08-21,52.215,52.635,51.77,51.905,1610354.0
2024-08-22,51.94,52.415,51.905,52.085,4011369.0
2024-08-23,52.32,52.55,52.01,52.33,1706062.0
2024-08-26,52.95,53.63,52.92,53.355,1782654.0
2024-08-27,53.015,53.06,51.95,52.065,2674028.0
2024-08-28,51.685,52.21,51.385,51.925,3276958.0
2024-08-29,52.475,52.79,52.03,52.415,3931895.0
2024-08-30,52.045,52.16,51.27,51.84,8504018.0
2024-09-03,50.995,51.185,50.015,51.05,8142523.0
2024-09-04,51.085,51.325,50.27,50.28,3047962.0
2024-09-05,50.67,51.015,49.13,49.185,5385176.0
2024-09-06,49.33,49.905,48.25,48.515,7132176.0
2024-09-09,48.66,49.135,48.46,48.585,8673097.0
2024-09-10,48.575,48.575,46.715,47.04,7249208.0
2024-09-11,47.385,47.73,46.38,46.905,3111389.0
2024-09-12,47.13,47.435,46.81,47.245,2636871.0
2024-09-13,47.52,48.135,47.415,47.455,3086399.0
2024-09-16,48.0,48.02,47.04,47.825,2842986.0
2024-09-17,48.19,48.545,47.835,48.535,2244743.0
2024-09-18,48.45,48.85,47.99,48.25,2119550.0
2024-09-19,48.985,49.295,48.71,48.985,2134319.0
2024-09-20,49.045,49.055,47.815,48.355,7351314.0
2024-09-23,48.585,49.475,48.42,48.975,2279057.0
2024-09-24,49.84,50.04,49.17,49.18,2668597.0
2024-09-25,49.055,49.265,48.03,48.355,1986148.0
2024-09-26,47.405,48.045,46.975,47.12,3854698.0
2024-09-27,47.31,47.75,47.135,47.695,1965238.0
2024-09-30,47.51,48.095,47.395,47.825,1738870.0
2024-10-01,47.51,49.85,47.395,49.745,3455096.0
2024-10-02,50.665,50.71,49.435,49.99,1911126.0
2024-10-03,50.3,51.38,49.84,51.335,2697302.0
2024-10-04,51.66,51.985,51.015,51.955,2953942.0
2024-10-07,52.32,53.03,52.185,52.855,2953207.0
2024-10-08,51.83,51.9,50.94,51.345,3099314.0
2024-10-09,50.95,52.06,50.825,51.935,1953907.0
2024-10-10,52.215,53.52,52.14,53.3,3755236.0
2024-10-11,53.085,53.315,52.905,53.29,1950215.0
2024-10-15,51.335,51.515,50.46,50.565,3861068.0
2024-10-16,50.575,51.045,50.505,50.92,2220723.0
2024-10-17,50.795,51.545,50.78,51.535,1835049.0
2024-10-18,51.22,51.885,50.935,51.735,2539361.0
2024-10-21,52.06,52.415,51.335,51.66,2321529.0
2024-10-22,51.7,52.1,51.275,51.84,1765597.0
2024-10-23,51.735,51.735,50.78,51.14,1605969.0
2024-10-24,51.065,51.44,50.51,51.13,2171470.0
2024-10-25,51.255,52.06,51.16,51.89,1519612.0
2024-10-28,50.395,51.255,50.185,51.19,2158760.0
2024-10-29,51.065,51.14,50.355,50.75,1935555.0
2024-10-30,50.92,51.255,50.585,50.73,1610373.0
2024-10-31,51.075,51.075,49.8,50.355,2738236.0
2024-11-01,50.95,51.43,49.99,50.26,2088324.0
2024-11-04,50.655,51.15,50.565,50.865,1907757.0
2024-11-05,50.97,51.505,50.68,50.95,2354627.0
2024-11-06,50.895,52.475,50.845,52.37,3132106.0
2024-11-07,52.165,52.905,51.835,52.59,2107147.0
2024-11-08,52.32,52.415,51.795,52.195,2002206.0
2024-11-11,52.025,52.655,51.7,51.805,2276999.0
2024-11-12,51.755,52.1,50.645,50.93,3159679.0
2024-11-13,53.605,53.605,51.84,53.075,6619884.0
2024-11-14,53.65,54.82,53.5,54.455,4222138.0
2024-11-15,54.37,55.09,54.155,54.61,2940202.0
2024-11-18,55.03,55.27,54.515,54.8,2601570.0
2024-11-19,54.14,54.83,53.96,54.81,1941583.0
2024-11-20,54.905,55.09,54.34,54.705,1585405.0
2024-11-21,54.9,55.235,54.63,55.09,2077703.0
2024-11-22,55.1,55.635,54.755,55.635,3967000.0
2024-11-25,55.645,55.835,54.035,54.545,2900319.0
2024-11-26,54.715,54.715,52.96,53.3,4273688.0
2024-11-27,53.3,53.73,52.75,53.185,3758313.0
2024-11-28,53.0,53.45,52.99,53.43,6041629.0
2024-11-29,53.24,53.585,52.96,53.375,3893956.0
2024-12-02,53.4,53.525,52.345,52.81,10680628.0
2024-12-03,53.05,53.255,52.575,53.1,2171515.0
2024-12-04,53.215,53.235,51.995,52.395,3945015.0
2024-12-05,52.685,53.55,52.345,53.195,8358966.0
2024-12-06,53.42,53.42,52.275,52.575,5266292.0
2024-12-09,53.245,53.595,52.375,52.42,9641146.0
2024-12-10,52.78,52.78,51.94,51.955,3963000.0
2024-12-11,52.11,52.42,51.765,52.335,1888508.0
2024-12-12,52.255,52.325,51.035,51.23,2107255.0
2024-12-13,51.095,51.31,50.36,50.7,1705337.0
2024-12-16,50.03,50.34,49.515,50.0,2167287.0
2024-12-17,49.605,49.855,49.265,49.71,1935290.0
2024-12-18,49.68,49.875,48.6,48.715,1973116.0
2024-12-19,48.925,49.12,47.99,48.22,2007767.0
2024-12-20,47.99,48.635,47.725,48.015,5143173.0
2024-12-23,47.89,48.915,47.705,48.76,1818491.0
2024-12-24,48.965,49.2,48.47,48.995,2656380.0
2024-12-27,49.11,49.67,48.83,49.235,1688734.0
2024-12-30,49.215,49.45,48.87,49.09,1898255.0
2024-12-31,49.255,49.77,49.13,49.67,1410538.0
2025-01-02,50.36,50.765,49.945,50.265,1967450.0
2025-01-03,50.505,50.98,50.225,50.96,1925580.0
2025-01-06,51.065,52.025,51.035,51.26,2035169.0
2025-01-07,52.065,53.545,51.92,53.285,3749352.0
2025-01-08,53.32,53.545,52.865,53.33,2036612.0
2025-01-09,53.255,53.705,53.08,53.42,1372710.0
2025-01-10,53.97,55.23,53.96,54.985,5388076.0
2025-01-13,55.27,56.71,54.715,54.92,5758405.0
2025-01-14,54.62,55.425,54.405,55.285,5673264.0
2025-01-15,55.52,55.905,55.23,55.665,2829780.0
2025-01-16,55.605,55.705,54.18,54.445,3825302.0
2025-01-17,54.31,54.94,53.915,54.63,2564251.0
2025-01-20,54.23,55.415,54.215,55.325,1452877.0
2025-01-21,54.66,55.425,54.31,55.28,2355270.0
2025-01-22,55.46,55.895,54.58,54.64,2221182.0
2025-01-23,54.88,55.345,54.405,54.85,1835521.0
2025-01-24,54.705,54.775,53.99,54.095,1759817.0
2025-01-27,53.855,54.28,53.07,53.95,1512196.0
2025-01-28,54.125,54.215,52.945,53.31,1607458.0
2025-01-29,53.12,53.98,52.965,53.905,1607365.0
2025-01-30,54.05,54.435,53.66,54.145,2093508.0
2025-01-31,54.215,54.32,52.71,52.79,2649505.0
2025-02-03,51.02,53.66,51.02,52.985,2672297.0
2025-02-04,52.275,53.63,52.11,52.905,2633671.0
2025-02-05,52.78,53.915,52.54,53.67,2283261.0
2025-02-06,53.875,54.85,52.78,53.235,2684430.0
2025-02-07,53.62,54.095,52.73,53.575,1883243.0
2025-02-10,54.385,54.975,54.125,54.765,2725923.0
2025-02-11,55.17,56.45,54.97,56.195,3280928.0
2025-02-12,55.695,56.09,54.485,54.775,2834329.0
2025-02-13,54.65,55.28,54.55,54.87,1347783.0
2025-02-14,55.105,55.345,54.07,54.26,1446867.0
2025-02-18,54.31,55.13,53.98,54.685,1872617.0
2025-02-19,54.84,55.14,54.62,54.93,1055761.0
2025-02-20,54.695,55.335,54.56,55.13,1431168.0
2025-02-21,54.765,54.95,54.06,54.395,1780107.0
2025-02-24,54.695,54.695,53.815,54.01,2445972.0
2025-02-25,54.215,54.455,52.8,53.535,2107021.0
2025-02-26,53.35,53.515,52.79,53.08,4398155.0
2025-02-27,53.45,54.085,53.335,53.45,4833194.0
2025-02-28,52.875,53.65,52.49,53.595,7461837.0
2025-03-03,52.975,53.7,50.44,50.855,13535774.0
2025-03-04,50.255,50.285,49.07,49.74,6423204.0
2025-03-05,48.935,49.15,47.635,48.19,7917670.0
2025-03-06,47.89,48.955,47.585,48.68,5256369.0
2025-03-07,49.035,50.65,48.985,50.295,9336790.0
2025-03-10,50.255,50.97,50.13,50.44,11069618.0
2025-03-11,50.58,50.795,49.73,49.945,2138341.0
2025-03-12,49.98,50.61,49.505,50.305,2415410.0
2025-03-13,50.235,50.94,49.895,50.62,2279727.0
2025-03-14,50.665,51.54,50.345,51.53,1860273.0
2025-03-17,51.85,52.81,51.715,52.635,3027951.0
2025-03-18,52.95,53.01,52.045,52.615,2018798.0
2025-03-19,52.635,53.26,51.92,52.545,3449189.0
2025-03-20,52.42,52.85,52.055,52.85,3215733.0
2025-03-21,52.655,52.9,52.255,52.575,4492072.0
2025-03-24,52.77,53.885,52.605,53.885,3070095.0
2025-03-25,54.16,54.565,53.445,53.8,2496606.0
2025-03-26,53.945,54.585,53.935,54.34,1805597.0
2025-03-27,54.27,54.71,53.945,54.115,1639803.0
2025-03-28,53.925,54.24,53.42,53.75,1868929.0
2025-03-31,53.27,55.07,53.26,54.535,2204451.0
2025-04-01,54.415,54.71,54.085,54.7,1549752.0
2025-04-02,54.24,54.885,54.005,54.885,1807100.0
2025-04-03,52.42,52.44,50.5,50.725,4650737.0
2025-04-04,48.935,49.2,45.695,46.255,7122630.0
2025-04-07,44.04,47.205,43.55,46.135,5570264.0
2025-04-08,47.015,47.015,43.61,43.985,5364165.0
2025-04-09,43.075,47.925,42.66,47.29,6103805.0
2025-04-10,46.125,46.165,43.355,44.1,4467726.0
2025-04-11,44.355,45.755,43.835,45.48,3910694.0
2025-04-14,46.37,46.615,44.895,45.47,2841923.0
2025-04-15,45.255,46.115,45.215,45.51,2343839.0
2025-04-16,45.245,46.33,45.235,45.86,3495271.0
2025-04-17,46.3,47.37,46.185,46.78,3111769.0
2025-04-21,46.135,46.92,45.93,46.79,2394945.0
2025-04-22,47.78,48.28,47.275,47.915,2879163.0
2025-04-23,48.445,48.67,47.29,47.675,2719240.0
2025-04-24,48.035,48.29,47.645,48.27,1816583.0
2025-04-25,47.74,48.75,47.73,48.29,1940235.0
2025-04-28,48.135,48.545,48.135,48.3,1533483.0
2025-04-29,47.82,48.72,47.76,48.385,1810065.0
2025-04-30,48.065,48.26,46.92,47.655,3792977.0
2025-05-01,47.31,48.835,47.29,48.37,3302147.0
2025-05-02,48.915,49.035,48.16,48.68,2387501.0
2025-05-05,47.83,48.105,47.05,47.175,3233981.0
2025-05-06,47.495,47.935,47.125,47.33,2409996.0
2025-05-07,47.83,47.85,45.355,45.99,7574260.0
2025-05-08,46.255,47.105,46.215,46.675,4315382.0
2025-05-09,47.25,47.75,46.98,47.68,2903121.0
2025-05-12,48.945,49.22,48.65,49.1,3051592.0
2025-05-13,49.425,49.965,49.23,49.68,2291821.0
2025-05-14,49.55,49.85,49.335,49.72,1933911.0
2025-05-15,49.18,49.355,48.455,49.17,2512893.0
2025-05-16,49.25,49.375,48.67,48.8,3150397.0
2025-05-20,48.74,48.935,47.82,47.985,2512816.0
2025-05-21,48.005,48.23,47.69,47.7,2225792.0
2025-05-22,47.535,48.325,47.105,48.005,2726810.0
2025-05-23,47.485,48.125,47.42,48.005,2557501.0
2025-05-26,47.81,48.65,47.79,48.23,1196282.0
2025-05-27,49.035,49.045,47.91,48.32,5508521.0
2025-05-28,48.925,48.925,47.84,47.84,4927216.0
2025-05-29,48.055,48.385,47.72,48.33,7170499.0
2025-05-30,47.955,48.18,47.515,47.75,5475910.0
2025-06-02,48.915,49.305,48.33,49.14,15193527.0
2025-06-03,48.83,49.9,48.58,49.57,5110275.0
2025-06-04,49.59,50.185,48.66,49.205,5887225.0
2025-06-05,49.365,49.94,49.035,49.55,6412992.0
2025-06-06,49.66,50.175,49.6,49.85,4571990.0
2025-06-09,49.975,50.425,49.69,50.105,12804846.0
2025-06-10,50.135,51.44,50.135,50.925,6752831.0
2025-06-11,51.335,52.62,51.085,52.55,3278284.0
2025-06-12,52.345,52.68,52.035,52.63,2960399.0
2025-06-13,54.57,55.115,53.61,55.105,5459002.0
2025-06-16,54.44,55.285,54.18,54.65,3230173.0
2025-06-17,55.235,55.76,54.945,55.42,2924256.0
2025-06-18,55.37,55.68,54.085,54.305,3841308.0
2025-06-19,54.44,55.085,54.44,54.58,2038417.0
2025-06-20,54.44,54.935,54.325,54.64,2862444.0
2025-06-23,54.71,55.065,52.965,52.975,3351978.0
2025-06-24,52.245,53.025,52.005,52.025,3124332.0
2025-06-25,51.84,52.07,51.55,51.56,3138553.0
2025-06-26,51.175,51.63,51.04,51.235,3972347.0
2025-06-27,51.305,51.47,50.58,50.935,3102570.0
2025-06-30,50.83,50.84,50.445,50.49,1858730.0
2025-07-02,51.65,51.76,50.985,51.47,3474142.0
2025-07-03,51.365,51.66,51.135,51.64,1375869.0
2025-07-04,51.375,51.575,51.245,51.245,774759.0
2025-07-07,51.47,51.7,50.82,51.155,2063525.0
2025-07-08,51.055,52.83,51.035,52.58,2964276.0
2025-07-09,52.71,53.465,52.66,53.165,2816051.0
2025-07-10,53.045,53.43,52.65,53.295,1958029.0
2025-07-11,53.45,54.43,53.255,54.315,2174174.0
2025-07-14,54.44,54.47,53.435,54.015,1776920.0
2025-07-15,53.985,54.245,53.36,53.55,1617550.0
2025-07-16,53.355,53.6,52.61,53.015,1876746.0
2025-07-17,52.76,53.245,52.65,53.165,2266951.0
2025-07-18,53.52,53.57,52.59,52.77,2024306.0
2025-07-21,52.76,52.84,52.265,52.44,1497324.0
2025-07-22,52.275,52.985,52.215,52.66,1336150.0
2025-07-23,52.885,53.62,52.56,53.41,1995586.0
2025-07-24,53.155,53.8,52.79,53.61,1574629.0
2025-07-25,53.78,53.84,53.265,53.315,1498729.0
2025-07-28,53.72,54.42,53.66,54.35,1944407.0
2025-07-29,54.215,54.66,54.085,54.64,1885316.0
2025-07-30,54.46,54.57,54.135,54.38,1668325.0
2025-07-31,54.145,54.39,53.66,54.095,2334559.0
2025-08-01,53.55,53.65,52.63,53.315,2541137.0
2025-08-05,53.315,53.81,52.73,53.5,2902007.0
2025-08-06,53.845,54.955,52.86,53.36,3220058.0
2025-08-07,53.53,53.78,52.41,53.075,2551026.0
2025-08-08,53.255,53.945,53.095,53.39,2103011.0
2025-08-11,53.58,53.945,52.81,52.905,1673826.0
2025-08-12,52.83,53.41,52.72,52.955,2093242.0
2025-08-13,52.955,53.065,52.47,53.025,1637227.0
2025-08-14,52.955,53.335,52.63,53.315,1467826.0
2025-08-15,53.105,53.4,52.865,53.165,1558932.0
2025-08-18,52.86,53.015,52.48,52.73,1620762.0
2025-08-19,52.56,52.975,52.42,52.67,1736839.0
2025-08-20,52.895,53.26,52.78,52.995,1692312.0
2025-08-21,53.175,53.74,52.85,53.74,2453082.0
2025-08-22,54.015,54.75,53.8,54.72,3455244.0
2025-08-25,54.62,55.4,54.34,55.39,1842666.0
2025-08-26,55.42,55.43,54.38,54.935,3871151.0
2025-08-27,54.835,56.035,54.69,55.985,4349955.0
2025-08-28,56.255,56.75,55.68,56.64,4844209.0
2025-08-29,56.245,56.895,56.025,56.195,15373498.0
2025-09-02,56.4,56.685,56.095,56.36,3813332.0
2025-09-03,56.02,56.41,55.13,55.55,2786137.0
2025-09-04,55.38,55.88,54.83,55.59,3998479.0
2025-09-05,54.96,55.42,54.795,55.4,5262112.0
2025-09-08,55.18,55.9,54.71,55.58,16783931.0
2025-09-09,56.0,57.39,55.69,56.78,5528997.0
2025-09-10,56.95,58.58,56.87,58.55,2964964.0
2025-09-11,58.4,58.71,57.91,58.1,2471033.0
2025-09-12,58.46,58.6,57.72,57.75,1821896.0
2025-09-15,57.93,58.355,57.43,58.13,1696515.0
2025-09-16,58.28,59.76,58.07,59.15,3261979.0
2025-09-17,58.9,59.42,58.67,59.02,1666474.0
2025-09-18,59.05,59.19,58.23,58.92,1269566.0
2025-09-19,59.47,59.47,57.03,57.28,6027320.0
2025-09-22,57.17,58.04,56.67,57.74,1960602.0
2025-09-23,58.05,59.43,57.98,58.55,2375407.0
2025-09-24,58.98,59.57,58.85,58.99,1849911.0
2025-09-25,58.72,59.655,58.69,59.57,1676081.0
2025-09-26,59.71,60.48,59.2,59.39,2744766.0
2025-09-29,59.13,59.2,58.16,58.47,2286166.0
2025-09-30,58.02,58.41,57.51,58.24,2237111.0
2025-10-01,58.17,58.48,57.49,57.56,2114988.0
2025-10-02,57.39,57.875,57.31,57.41,1629721.0
2025-10-03,57.52,57.97,57.42,57.7,1425137.0
2025-10-06,58.06,58.12,57.4,57.95,1644311.0
2025-10-07,58.05,58.28,57.06,57.73,2449210.0
2025-10-08,57.8,57.8,55.96,57.0,3778966.0
2025-10-09,57.26,57.76,56.62,56.65,2100909.0
2025-10-10,56.29,56.3,55.17,55.28,3139730.0
2025-10-14,55.27,55.8,55.03,55.31,2461767.0
2025-10-15,55.69,56.05,54.85,54.95,2084828.0
2025-10-16,54.97,55.16,53.93,54.2,2478333.0
2025-10-17,54.22,54.31,53.9,54.04,2419965.0
2025-10-20,54.12,54.37,53.61,53.74,3185391.0
2025-10-21,53.85,53.95,53.02,53.51,2098692.0
2025-10-22,53.8,54.92,53.65,54.67,2558763.0
2025-10-23,55.83,56.42,55.31,55.42,3369491.0
2025-10-24,55.68,55.94,55.38,55.73,2047631.0
2025-10-27,56.0,56.36,55.78,56.07,1463820.0
2025-10-28,56.01,56.04,55.13,55.25,1319284.0
2025-10-29,55.24,56.03,55.14,55.79,1607240.0
2025-10-30,55.66,56.1,55.42,55.56,1478017.0
2025-10-31,55.83,56.45,55.46,55.85,1704432.0
2025-11-03,55.85,56.01,55.12,55.85,1926293.0
2025-11-04,55.13,55.73,54.55,55.65,2501032.0
2025-11-05,57.45,59.1,57.35,58.17,4489846.0
2025-11-06,58.91,59.345,58.43,59.27,2363447.0
2025-11-07,59.41,60.08,59.16,59.76,2566882.0
2025-11-10,60.0,60.41,59.255,60.39,1912042.0
2025-11-11,60.45,61.91,60.45,61.72,2968655.0
2025-11-12,61.52,62.31,60.99,61.92,2684670.0
2025-11-13,62.0,62.59,60.88,61.18,1862392.0
2025-11-14,61.3,62.19,60.75,62.17,1984183.0
2025-11-17,62.18,63.09,61.87,62.45,1907185.0
2025-11-18,61.98,63.51,61.5,63.2,1910496.0
2025-11-19,62.74,63.295,62.23,63.25,1362950.0
2025-11-20,63.37,64.15,62.97,62.99,2053074.0
2025-11-21,62.91,62.93,62.09,62.43,1505308.0
2025-11-24,62.0,62.56,61.44,62.45,3793488.0
2025-11-25,62.0,62.85,61.63,62.52,4379522.0
2025-11-26,62.46,62.77,62.36,62.42,1002597.0