Date,Open,High,Low,Close,Volume
1995-01-12,1.701238495670021,1.701238495670021,1.669517728877108,1.6803695240590573,4034000.0
1995-01-13,1.7012383332838088,1.7012383332838088,1.6595003940458413,1.6903865391376822,4969200.0
1995-01-16,1.7012381853415182,1.7112553599432665,1.6903863921390805,1.7112553599432665,2394800.0
1995-01-17,1.6803694918292944,1.7012384630399882,1.6695176968554846,1.7012384630399882,4424000.0
1995-01-18,1.6903865391376822,1.7012383332838088,1.6695175695186986,1.6903865391376822,6286000.0
1995-01-19,1.6803695240590573,1.6903867004880715,1.669517728877108,1.6803695240590573,1482800.0
1995-01-20,1.680368958792152,1.680368958792152,1.648648202669927,1.6594999942013935,2541600.0
1995-01-23,1.648649133877207,1.659500931538099,1.6277801574990145,1.648649133877207,1876800.0
1995-01-24,1.648648599899715,1.6903865391376822,1.648648599899715,1.6903865391376822,1814400.0
1995-01-25,1.6903863921390805,1.7221071531457042,1.680369217537332,1.7112553599432665,2112400.0
1995-01-26,1.7112556392768716,1.7112556392768716,1.690386668066178,1.7012384630399882,1591200.0
1995-01-27,1.7012384630399882,1.7112556392768716,1.690386668066178,1.7012384630399882,808000.0
1995-01-30,1.7012383332838088,1.7221073029027925,1.6803693636648247,1.6903865391376822,984800.0
1995-01-31,1.7112559240644094,1.7429766955278898,1.7012387461604652,1.7429766955278898,5288800.0
1995-02-01,1.752993308300789,1.7638451015821492,1.7221071656702258,1.7221071656702258,3941200.0
1995-02-02,1.7221080644244835,1.73212524432697,1.7112562654796577,1.73212524432697,501200.0
1995-02-03,1.773861367662654,1.7947303249292736,1.763844198118973,1.7847131553855924,5333600.0
1995-02-06,1.7738626998459266,1.8156006457246543,1.7738626998459266,1.8156006457246543,2998000.0
1995-02-07,1.805583630646029,1.805583630646029,1.784714655834404,1.805583630646029,1894400.0
1995-02-08,1.7947316727852909,1.8264524415973664,1.7847144957186394,1.8156006457246543,3349600.0
1995-02-09,1.8156006457246543,1.84732141453673,1.8055834686580028,1.8156006457246543,4992400.0
1995-02-10,1.805583630646029,1.8156008086113715,1.7947318337997469,1.805583630646029,2092000.0
1995-02-13,1.7947303249292736,1.8055821126522127,1.773861367662654,1.7847131553855924,1074400.0
1995-02-14,1.8055838288748949,1.8264528059776528,1.7947320308372303,1.8264528059776528,2312000.0
1995-02-15,1.8264522585997287,1.868190200296609,1.8264522585997287,1.8573384055111688,4558800.0
1995-02-16,1.857338591603382,1.857338591603382,1.8156006457246543,1.8156006457246543,1271600.0
1995-02-17,1.8055823139228588,1.8155994845831671,1.7947305249902572,1.7947305249902572,1399600.0
1995-02-20,1.7947305249902572,1.8055823139228588,1.7847133543299487,1.7947305249902572,1071200.0
1995-02-21,1.7947305249902572,1.8155994845831671,1.7947305249902572,1.7947305249902572,848800.0
1995-02-22,1.7947316727852909,1.8264524415973664,1.7947316727852909,1.8156006457246543,973200.0
1995-02-23,1.8473202331086789,1.857337403768987,1.7847133543299487,1.7947305249902572,5511600.0
1995-02-24,1.773863202021596,1.773863202021596,1.7221080644244835,1.73212524432697,4876000.0
1995-02-27,1.7221077208441773,1.763845670211602,1.7112559240644094,1.7429766955278898,6700800.0
1995-02-28,1.7738629225162224,1.7847147197511448,1.742976768633116,1.752993946957208,2252000.0
1995-03-01,1.7429761336261878,1.752993308300789,1.7221071656702258,1.7221071656702258,2389600.0
1995-03-02,1.7112553723888655,1.732124340344827,1.7112553723888655,1.7221071656702258,2723600.0
1995-03-03,1.7112562654796577,1.73212524432697,1.701239085577171,1.73212524432697,2834800.0
1995-03-06,1.7112553723888655,1.7221071656702258,1.701238197714264,1.7221071656702258,4203200.0
1995-03-07,1.7112556392768716,1.7221074342506817,1.690386668066178,1.7012384630399882,1627600.0
1995-03-08,1.7012381853415182,1.7112553599432665,1.6903863921390805,1.7112553599432665,3860400.0
1995-03-09,1.7112553723888655,1.7221071656702258,1.701238197714264,1.7221071656702258,2703600.0
1995-03-10,1.7086078105968492,1.7507956577720796,1.7086078105968492,1.7406705036391237,3163200.0
1995-03-13,1.7297007589162643,1.7406695221863355,1.7195756104922348,1.7297007589162643,864800.0
1995-03-14,1.7195765800515082,1.7406705036391237,1.7195765800515082,1.7406705036391237,3000800.0
1995-03-15,1.7297018424275743,1.750795767335228,1.7297018424275743,1.750795767335228,923600.0
1995-03-16,1.750795767335228,1.761764537476303,1.7406706125686493,1.750795767335228,2555200.0
1995-03-17,1.7297017341844645,1.7507956577720796,1.7297017341844645,1.7406705036391237,2600400.0
1995-03-20,1.7297017341844645,1.7507956577720796,1.7195765800515082,1.7406705036391237,1420800.0
1995-03-21,1.7297007589162643,1.750794670610365,1.7297007589162643,1.7297007589162643,1103200.0
1995-03-22,1.7297007589162643,1.7406695221863355,1.7195756104922348,1.7297007589162643,779200.0
1995-03-23,1.7297017341844645,1.7406705036391237,1.7195765800515082,1.7406705036391237,2635600.0
1995-03-24,1.7297007589162643,1.7297007589162643,1.7086068472221636,1.7297007589162643,1117600.0
1995-03-27,1.729701118450179,1.729701118450179,1.7086072023715182,1.7195759679215463,2788000.0
1995-03-28,1.7195755429391744,1.7195755429391744,1.67738772120831,1.6875128692345756,2261200.0
1995-03-29,1.6875139532380634,1.7086078776535394,1.6773887987077316,1.7086078776535394,1644000.0
1995-03-30,1.729701802069015,1.729701802069015,1.6875139532380634,1.7086078776535394,1148000.0
1995-03-31,1.7086072923176991,1.7086072923176991,1.677388224066941,1.698482141256049,2010800.0
1995-04-03,1.6875128692345756,1.708606780100008,1.67738772120831,1.6875128692345756,3133200.0
1995-04-04,1.687514179530728,1.687514179530728,1.6773890236426303,1.6773890236426303,2987200.0
1995-04-05,1.6875139532380634,1.7195766475386831,1.6875139532380634,1.7086078776535394,4323200.0
1995-04-06,1.7195766475386831,1.729701802069015,1.6984827231232074,1.7086078776535394,2016000.0
1995-04-07,1.7086072923176991,1.7195760584451558,1.687513375128592,1.698482141256049,2809200.0
1995-04-10,1.6984820518428856,1.7195759679215463,1.6984820518428856,1.7195759679215463,2866400.0
1995-04-11,1.7297007589162643,1.7406695221863355,1.7086068472221636,1.7297007589162643,6920000.0
1995-04-12,1.7297007589162643,1.7406695221863355,1.7195756104922348,1.7297007589162643,2491200.0
1995-04-13,1.7297018424275743,1.750795767335228,1.7297018424275743,1.750795767335228,8044000.0
1995-04-17,1.750794974255474,1.782857654780364,1.750794974255474,1.7617637394278882,6260000.0
1995-04-18,1.7617637394278882,1.7617637394278882,1.750794974255474,1.7617637394278882,2363600.0
1995-04-19,1.7406705036391237,1.761764427226739,1.7406705036391237,1.7406705036391237,621200.0
1995-04-20,1.7406699756342634,1.7406699756342634,1.698482141256049,1.698482141256049,4131600.0
1995-04-21,1.687513375128592,1.698482141256049,1.677388224066941,1.698482141256049,12134400.0
1995-04-24,1.687513375128592,1.7086072923176991,1.677388224066941,1.698482141256049,4449600.0
1995-04-25,1.6984816320737424,1.6984816320737424,1.67738772120831,1.6875128692345756,2332000.0
1995-04-26,1.6875139532380634,1.7086078776535394,1.6875139532380634,1.7086078776535394,3274400.0
1995-04-27,1.708606780100008,1.708606780100008,1.67738772120831,1.6875128692345756,1413600.0
1995-04-28,1.6875128692345756,1.6875128692345756,1.67738772120831,1.6875128692345756,1410800.0
1995-05-01,1.6773890236426303,1.687514179530728,1.666420252286594,1.6773890236426303,1601200.0
1995-05-02,1.687514179530728,1.6984829508867645,1.6773890236426303,1.6773890236426303,2136400.0
1995-05-03,1.677387568056059,1.677387568056059,1.6562936591165858,1.666418806218385,2251600.0
1995-05-04,1.677387568056059,1.687512715157858,1.6664188062183845,1.666418806218385,2978400.0
1995-05-05,1.6875128692345756,1.6984816320737424,1.666418958369143,1.6875128692345756,2652000.0
1995-05-08,1.6875132862928577,1.7195759679215463,1.6875132862928577,1.7195759679215463,2674800.0
1995-05-09,1.7195759679215463,1.729701118450179,1.7086072023715182,1.7195759679215463,2362400.0
1995-05-10,1.7195766475386831,1.7195766475386831,1.7086078776535394,1.7086078776535394,890400.0
1995-05-11,1.708606780100008,1.708606780100008,1.6875128692345756,1.6875128692345756,3332400.0
1995-05-12,1.677388224066941,1.698482141256049,1.677388224066941,1.698482141256049,1145200.0
1995-05-15,1.687513375128592,1.698482141256049,1.687513375128592,1.698482141256049,557600.0
1995-05-16,1.6875139532380634,1.7195766475386831,1.6875139532380634,1.7086078776535394,2324000.0
1995-05-17,1.7195766475386831,1.7195766475386831,1.6984827231232074,1.7086078776535394,1794800.0
1995-05-18,1.6984827231232074,1.7195766475386831,1.6984827231232074,1.7086078776535394,1048000.0
1995-05-19,1.698482141256049,1.7086072923176991,1.698482141256049,1.698482141256049,1157200.0
1995-05-23,1.6984820518428856,1.7195759679215463,1.6984820518428856,1.7195759679215463,1088400.0
1995-05-24,1.7195759679215463,1.729701118450179,1.7086072023715182,1.7195759679215463,1043200.0
1995-05-25,1.7195756104922348,1.7297007589162643,1.7086068472221636,1.7297007589162643,596000.0
1995-05-26,1.7195759679215463,1.729701118450179,1.7086072023715182,1.7195759679215463,444400.0
1995-05-29,1.7195756104922348,1.7297007589162643,1.7195756104922348,1.7297007589162643,337600.0
1995-05-30,1.7195756104922348,1.7297007589162643,1.7086068472221636,1.7297007589162643,1262400.0
1995-05-31,1.7297017341844645,1.7507956577720796,1.7195765800515082,1.7406705036391237,4402000.0
1995-06-01,1.750795767335228,1.761764537476303,1.7406706125686493,1.750795767335228,3139600.0
1995-06-02,1.7297010589029986,1.7617637394278882,1.7297010589029986,1.7617637394278882,3918800.0
1995-06-05,1.7617637394278882,1.77188888960795,1.740669824075413,1.7617637394278882,2239200.0
1995-06-06,1.7507946550632385,1.7929824780768102,1.7507946550632385,1.782857329742693,3555600.0
1995-06-07,1.7828573297426928,1.8039512412494787,1.7718885665700244,1.782857329742693,4935600.0
1995-06-08,1.7828580634479827,1.8039519836356168,1.771889295761302,1.8039519836356168,1090400.0
1995-06-09,1.7929832159489365,1.8039519836356168,1.7828580634479827,1.8039519836356168,1584000.0
1995-06-12,1.803951476215502,1.803951476215502,1.782857561961218,1.792982711614144,858400.0
1995-06-13,1.811738911748682,1.8228224194218832,1.8015078439895456,1.811738911748682,2258400.0
1995-06-14,1.811738911748682,1.8228224194218832,1.8015078439895456,1.811738911748682,2878400.0
1995-06-15,1.801508911353868,1.8228234994147468,1.7904253971138673,1.7904253971138673,2541600.0
1995-06-16,1.7904248430089134,1.8015083538187624,1.7904248430089134,1.8015083538187624,1084800.0
1995-06-19,1.8015092849533407,1.833054953377083,1.7904257684148253,1.8228238774344696,1996800.0
1995-06-20,1.822824096950133,1.844138691998096,1.8117405790768728,1.844138691998096,3180800.0
1995-06-21,1.844138543220208,1.854369619569506,1.822823949891822,1.8330550262411212,646400.0
1995-06-22,1.8228238774344696,1.833054953377083,1.8117403608959544,1.8228238774344696,884800.0
1995-06-23,1.8015092849533407,1.8228238774344696,1.8015092849533407,1.8228238774344696,1097600.0
1995-06-26,1.8015078439895456,1.8228224194218832,1.7904243363163443,1.811738911748682,1987200.0
1995-06-27,1.8015078439895456,1.8228224194218832,1.7904243363163443,1.811738911748682,2954800.0
1995-06-28,1.811738911748682,1.8228224194218832,1.8015078439895456,1.811738911748682,1964400.0
1995-06-29,1.8117394244733056,1.8117394244733056,1.7904248430089134,1.8015083538187624,3306000.0
1995-06-30,1.7904248430089134,1.8117394244733056,1.7904248430089134,1.8015083538187624,227600.0
1995-07-04,1.8015083538187624,1.8117394244733056,1.8015083538187624,1.8015083538187624,1038000.0
1995-07-05,1.8015078439895456,1.8228224194218832,1.7904243363163443,1.811738911748682,8158800.0
1995-07-06,1.8015078439895456,1.8228224194218832,1.7904243363163443,1.811738911748682,3656400.0
1995-07-07,1.8228238774344696,1.8228238774344696,1.8117403608959544,1.8228238774344696,1792800.0
1995-07-10,1.811740432912737,1.844138543220208,1.811740432912737,1.8330550262411212,2538800.0
1995-07-11,1.8228224194218832,1.8330534871810196,1.811738911748682,1.811738911748682,1208000.0
1995-07-12,1.8117403608959544,1.8441384699155985,1.8117403608959544,1.8228238774344696,2533200.0
1995-07-13,1.833054953377083,1.833054953377083,1.8228238774344696,1.8228238774344696,1135600.0
1995-07-14,1.8117403608959544,1.8228238774344696,1.8015092849533407,1.8228238774344696,958000.0
1995-07-17,1.811738911748682,1.8228224194218832,1.8015078439895456,1.811738911748682,1054400.0
1995-07-18,1.8117403608959544,1.8228238774344696,1.8015092849533407,1.8228238774344696,3740400.0
1995-07-19,1.8015083538187624,1.8117394244733056,1.780193772354371,1.8015083538187624,1648000.0
1995-07-20,1.7904253971138673,1.801508911353868,1.7801943232929889,1.7904253971138673,2818400.0
1995-07-21,1.7801956412755242,1.7904267226710686,1.758881037434202,1.769112118829746,1546000.0
1995-07-24,1.7691103869480147,1.7691103869480147,1.7588793155682418,1.7588793155682418,488000.0
1995-07-25,1.7477958039727373,1.7801938985435193,1.7477958039727373,1.7588793155682418,634400.0
1995-07-26,1.758879041504422,1.769110111290017,1.74779553163592,1.74779553163592,2444400.0
1995-07-27,1.74779553163592,1.758879041504422,1.74779553163592,1.74779553163592,336000.0
1995-07-28,1.7477958039727373,1.7588793155682418,1.7477958039727373,1.7588793155682418,1284800.0
1995-07-31,1.7477958039727373,1.7588793155682418,1.737564732592965,1.7588793155682418,537200.0
1995-08-01,1.7375653282320411,1.747796403119036,1.7162507379501015,1.7375653282320411,1180000.0
1995-08-02,1.7375644618503252,1.7801936211585188,1.7375644618503252,1.74779553163592,6086800.0
1995-08-03,1.737564732592965,1.7588793155682418,1.737564732592965,1.7588793155682418,1715600.0
1995-08-04,1.747797514988424,1.7691121188297465,1.747797514988424,1.769112118829746,340400.0
1995-08-08,1.7588793155682418,1.7691103869480147,1.7588793155682418,1.7588793155682418,399600.0
1995-08-09,1.7691121188297465,1.7801956412755242,1.7691121188297465,1.769112118829746,2080000.0
1995-08-10,1.7801956412755242,1.7904267226710686,1.7691121188297465,1.769112118829746,600000.0
1995-08-11,1.7801956412755242,1.7904267226710686,1.7691121188297465,1.769112118829746,1511600.0
1995-08-14,1.7691121188297465,1.7801956412755242,1.758881037434202,1.769112118829746,320400.0
1995-08-15,1.7691116740507598,1.7801951937099885,1.7588805952274489,1.7801951937099882,1802800.0
1995-08-16,1.7801932685572082,1.811738911748682,1.7691097608840072,1.811738911748682,1482000.0
1995-08-17,1.7904253971138673,1.801508911353868,1.7801943232929889,1.7904253971138673,998000.0
1995-08-18,1.8015097921925276,1.8015097921925276,1.7801951937099885,1.7801951937099882,910800.0
1995-08-21,1.7801951937099885,1.790426272533299,1.7691116740507598,1.7801951937099882,426000.0
1995-08-22,1.7801943232929889,1.801508911353868,1.769110809052988,1.7904253971138673,2064800.0
1995-08-23,1.8015093565634368,1.8330550262411212,1.8015093565634368,1.8330550262411212,3838400.0
1995-08-24,1.833053259044272,1.8867659108972197,1.822822192558465,1.8543678318238563,8343200.0
1995-08-25,1.8654513381176347,1.8654513381176347,1.844136765338051,1.8543678318238563,1576000.0
1995-08-28,1.8654523248082573,1.88676690886173,1.8654523248082573,1.8654523248082573,5271600.0
1995-08-29,1.8654513381176347,1.8654513381176347,1.833053259044272,1.8543678318238563,1731600.0
1995-08-30,1.8543697691727992,1.8543697691727992,1.833055174124836,1.844138691998096,1212800.0
1995-08-31,1.833055174124836,1.8543697691727992,1.822824096950133,1.844138691998096,2090400.0
1995-09-01,1.833055174124836,1.8543697691727992,1.822824096950133,1.844138691998096,1667600.0
1995-09-05,1.8543697360808968,1.886767848423964,1.844138659088771,1.886767848423964,2535200.0
1995-09-06,1.875683709965603,1.8867672239728357,1.8654526363595896,1.8756837099656027,3972400.0
1995-09-07,1.8654513381176347,1.8867659108972197,1.8543678318238563,1.8543678318238563,6221200.0
1995-09-08,1.8654513381176347,1.8654513381176347,1.844136765338051,1.8543678318238563,4098400.0
1995-09-11,1.8543678318238563,1.8543678318238563,1.844136765338051,1.8543678318238563,1412800.0
1995-09-12,1.8517858239306453,1.86298259616462,1.8414502028631012,1.8414502028631012,6026800.0
1995-09-13,1.8414502028631012,1.86298259616462,1.8414502028631012,1.8414502028631012,2548400.0
1995-09-14,1.8414502028631012,1.8517858239306453,1.830253430629126,1.8414502028631012,1660400.0
1995-09-15,1.8414496100591329,1.862981996428893,1.8414496100591329,1.851785227799409,2882000.0
1995-09-18,1.8629817429490505,1.894849742723084,1.8517849758430132,1.8845141263890852,2215600.0
1995-09-19,1.8948504353204507,1.9275795978295416,1.8845148152086224,1.916382826630911,5955200.0
1995-09-20,1.9163826833341528,1.9594474627349203,1.906047063995166,1.9491118433959336,9177600.0
1995-09-21,1.9491108994725883,1.9809788930787973,1.9491108994725883,1.9594465138062012,6839200.0
1995-09-22,1.9379150730345367,1.9594474627349203,1.9379150730345367,1.9491118433959336,2902400.0
1995-09-25,1.9379141345336053,1.9594465138062012,1.9379141345336053,1.9594465138062012,5519600.0
1995-09-26,1.949111127924194,1.9809791252655904,1.949111127924194,1.9706435097205592,6471600.0
1995-09-27,1.9594474450793131,1.9809798345856788,1.9594474450793131,1.98097983458568,3445200.0
1995-09-28,1.9706442153398216,1.9809798345856788,1.9706442153398216,1.98097983458568,3722400.0
1995-09-29,1.9809798345856788,2.0025122240920448,1.9809798345856788,1.98097983458568,1376000.0
1995-10-02,1.992175891516924,1.992175891516924,1.9594467434692249,1.9706435097205592,3252800.0
1995-10-03,1.9921762100362015,2.067108982950961,1.9921762100362015,2.0567733657534197,20354400.0
1995-10-04,2.067108982950961,2.0998381362315635,2.045576597711889,2.0567733657534197,8916400.0
1995-10-05,2.045576960715794,2.05677373074428,2.035241341684114,2.045576960715794,3264000.0
1995-10-06,2.045576960715794,2.05677373074428,2.024044571655628,2.045576960715794,2618400.0
1995-10-10,2.035240746444244,2.067108745215766,2.024043979690438,2.067108745215766,2868000.0
1995-10-11,2.05677373074428,2.0783061198044464,2.035241341684114,2.045576960715794,7334800.0
1995-10-12,2.035241341684114,2.045576960715794,2.035241341684114,2.045576960715794,5054400.0
1995-10-13,2.045576597711889,2.067108982950961,2.045576597711889,2.0567733657534197,8903200.0
1995-10-16,2.0567733657534197,2.067108982950961,2.045576597711889,2.0567733657534197,2371200.0
1995-10-17,2.0567733657534197,2.067108982950961,2.045576597711889,2.0567733657534197,4351200.0
1995-10-18,2.045576936947799,2.0886417145677525,2.045576936947799,2.078306095656164,8175600.0
1995-10-19,2.0783061198044464,2.0886417388361265,2.045576960715794,2.045576960715794,7563600.0
1995-10-20,2.0352417119305057,2.0352417119305057,2.00251254688784,2.024044939865129,6633600.0
1995-10-23,1.9594474450793131,1.9809798345856788,1.9163826660665808,1.98097983458568,9774400.0
1995-10-24,1.959447434558206,2.002512213339705,1.959447434558206,1.9921765941493448,9374000.0
1995-10-25,1.980979852435304,1.980979852435304,1.9491118433959336,1.9491118433959336,5020000.0
1995-10-26,1.9594458123783376,2.0025105555075315,1.9379134408137408,2.0025105555075315,4889600.0
1995-10-27,1.9379137806800597,2.024043282043617,1.9379137806800597,2.0137076695972365,6806000.0
1995-10-30,2.0137089835400936,2.0137089835400936,1.9706442047585948,1.9921765941493448,3595200.0
1995-10-31,2.045576960715794,2.0671093497759605,2.035241341684114,2.045576960715794,7338000.0
1995-11-01,2.045576960715794,2.0783061198044464,2.045576960715794,2.045576960715794,6003200.0
1995-11-02,2.0455769339131384,2.0886417114692044,2.0352413150168838,2.0886417114692044,8669200.0
1995-11-03,2.088642049113052,2.121371213063765,2.0783064285459703,2.110174441371949,4287200.0
1995-11-06,2.110174307678628,2.153239089467988,2.110174307678628,2.1317066985733075,2362000.0
1995-11-07,2.131706702692492,2.131706702692492,2.110174311756204,2.1213710827602674,1968800.0
1995-11-08,2.121371213063765,2.131706833630847,2.099838820804868,2.110174441371949,1098000.0
1995-11-09,2.110173258579213,2.1213700239950266,2.0886408783896298,2.099837643805443,912400.0
1995-11-10,2.099837643805443,2.110173258579213,2.0783052636158583,2.099837643805443,862400.0
1995-11-13,2.099838820804868,2.131706833630847,2.088642049113052,2.110174441371949,1906400.0
1995-11-14,2.110174441371949,2.121371213063765,2.099838820804868,2.110174441371949,1464000.0
1995-11-15,2.0998384813509823,2.1101741002472374,2.0671093226911714,2.0886417114692044,1698800.0
1995-11-16,2.0998384813509823,2.1101741002472374,2.0886417114692044,2.0886417114692044,2745200.0
1995-11-17,2.099838484466141,2.110174103377729,2.056773706846187,2.078306095656164,2080000.0
1995-11-20,2.0783060925729493,2.1101741002472374,2.0671093226911714,2.0886417114692044,1501200.0
1995-11-21,2.0886419208199163,2.1213710827602674,2.0886419208199163,2.1213710827602674,2614400.0
1995-11-22,2.131707034191292,2.1532394284760525,2.131707034191292,2.1532394284760525,3060000.0
1995-11-23,2.1429038069365496,2.207500989790831,2.131707034191292,2.1532394284760525,5941600.0
1995-11-24,2.1429036053226627,2.1429036053226627,2.099838820804868,2.110174441371949,2833600.0
1995-11-27,2.0886417145677525,2.110174103377729,2.0671093257577757,2.078306095656164,1222800.0
1995-11-28,2.0886417114692044,2.0998384813509823,2.0455769339131384,2.0886417114692044,1337200.0
1995-11-29,2.099838484466141,2.099838484466141,2.078306095656164,2.078306095656164,1123600.0
1995-11-30,2.088641368190034,2.0998381362315635,2.0567733657534197,2.0567733657534197,2481200.0
1995-12-01,2.045576597711889,2.067108982950961,2.045576597711889,2.0567733657534197,1582800.0
1995-12-04,2.0455769339131384,2.0886417114692044,2.0455769339131384,2.0886417114692044,4747600.0
1995-12-05,2.078306095656164,2.110174103377729,2.078306095656164,2.078306095656164,5133600.0
1995-12-06,2.0886417145677525,2.099838484466141,2.078306095656164,2.078306095656164,2247200.0
1995-12-07,2.078306095656164,2.099838484466141,2.078306095656164,2.078306095656164,1991200.0
1995-12-08,2.0886417114692044,2.0998384813509823,2.0783060925729493,2.0886417114692044,1689600.0
1995-12-11,2.0998384813509823,2.1101741002472374,2.0783060925729493,2.0886417114692044,5629200.0
1995-12-12,2.088641843328012,2.088641843328012,2.0564418752076223,2.066885157460012,4924400.0
1995-12-13,2.066885157460012,2.0781985610756224,2.066885157460012,2.066885157460012,3176400.0
1995-12-14,2.088641843328012,2.0999552469436225,2.066885157460012,2.066885157460012,1888400.0
1995-12-15,2.06688468237422,2.088641363241318,2.06688468237422,2.0781980833893776,1901200.0
1995-12-18,2.0781984504406403,2.0781984504406403,2.034685081021117,2.0564417657308787,2039600.0
1995-12-19,2.056441279967752,2.0999546391087485,2.056441279967752,2.088641238767818,4100400.0
1995-12-20,2.09995534645065,2.1321553160968447,2.09995534645065,2.09995534645065,2536400.0
1995-12-21,2.110397918338316,2.110397918338316,2.0781979595382505,2.088641238767818,2691200.0
1995-12-22,2.0886419422989504,2.1103986291978973,2.0886419422989504,2.09995534645065,1689200.0
1995-12-27,2.0886419422989504,2.1103986291978973,2.0886419422989504,2.09995534645065,227600.0
1995-12-28,2.088641363241318,2.099954764256475,2.0781980833893776,2.0781980833893776,178000.0
1995-12-29,2.0781979595382505,2.0999546391087485,2.0781979595382505,2.088641238767818,856000.0
1996-01-02,2.088641683317689,2.1434684544690343,2.088641683317689,2.1434684544690343,1686800.0
1996-01-03,2.153911846198168,2.165225249526289,2.143468564211157,2.153911846198168,1460800.0
1996-01-04,2.1434684544690343,2.16522513867026,2.132155051720141,2.1434684544690343,2819600.0
1996-01-05,2.1434684544690343,2.16522513867026,2.121711770267808,2.1434684544690343,1885200.0
1996-01-08,2.132155187414956,2.1434685908838595,2.11039850182909,2.11039850182909,3746800.0
1996-01-09,2.110397918338316,2.1321545979088143,2.0781979595382505,2.088641238767818,2622400.0
1996-01-10,2.0781984504406403,2.0886417321370714,2.045128362717549,2.0564417657308787,3548800.0
1996-01-11,2.06688455919732,2.088641238767818,2.056441279967752,2.088641238767818,1868000.0
1996-01-12,2.099954279215265,2.1321542324968514,2.088640880813242,2.121710955057069,1026400.0
1996-01-15,2.121712009558828,2.1434686962138176,2.121712009558828,2.132155292188976,1663200.0
1996-01-16,2.15391218417966,2.1756688729087466,2.143468900553938,2.1756688729087466,2348800.0
1996-01-17,2.1756688729087466,2.197425561637834,2.165225589283025,2.1756688729087466,811200.0
1996-01-18,2.1756685010182677,2.2191818710386326,2.1756685010182677,2.208738589197998,3030400.0
1996-01-19,2.208738589197998,2.2191818710386326,2.186981904187816,2.208738589197998,3352800.0
1996-01-22,2.197425317654996,2.208738721502222,2.1652253488753894,2.1869820351888065,3727200.0
1996-01-23,2.1756686313415803,2.1869820351888065,2.1652253488753894,2.1869820351888065,872000.0
1996-01-24,2.1756682715015367,2.208738356192621,2.1756682715015367,2.1974249542165523,441600.0
1996-01-25,2.197425317654996,2.208738721502222,2.1869820351888065,2.1869820351888065,1408400.0
1996-01-26,2.1756676818866256,2.2191810355243584,2.1756676818866256,2.2191810355243584,1020800.0
1996-01-29,2.208738589197998,2.230495274208181,2.197425186028449,2.208738589197998,2579200.0
1996-01-30,2.2087377576155838,2.230494434434449,2.2087377576155838,2.2191810355243584,1856000.0
1996-01-31,2.2191820039684123,2.2191820039684123,2.1869820351888065,2.1869820351888065,1414000.0
1996-02-01,2.1869820351888065,2.197425317654996,2.1756686313415803,2.1869820351888065,2141200.0
1996-02-02,2.197425352153944,2.197425352153944,2.132155292188976,2.132155292188976,2930000.0
1996-02-05,2.132155051720141,2.1434684544690343,2.121711770267808,2.1434684544690343,666000.0
1996-02-06,2.132155292188976,2.1434686962138176,2.121712009558828,2.132155292188976,1902400.0
1996-02-07,2.121711905297992,2.132155187414956,2.078198534126258,2.11039850182909,5206400.0
1996-02-08,2.0999552197121254,2.11039850182909,2.088641816243223,2.11039850182909,1339600.0
1996-02-09,2.11039850182909,2.132155187414956,2.0999552197121254,2.11039850182909,3996000.0
1996-02-12,2.13215515625741,2.16522524482892,2.1217118742930547,2.16522524482892,2188000.0
1996-02-13,2.15391218417966,2.1869822780121124,2.143468900553938,2.1756688729087466,1545600.0
1996-02-14,2.1539118415253427,2.175668526793276,2.1539118415253427,2.16522524482892,2884400.0
1996-02-15,2.16522524482892,2.175668526793276,2.1539118415253427,2.16522524482892,2247200.0
1996-02-16,2.1756686654989545,2.1756686654989545,2.121712009558828,2.132155292188976,3895600.0
1996-02-19,2.121711445123572,2.121711445123572,2.06688468237422,2.0781980833893776,1618800.0
1996-02-20,2.066885047427311,2.099955135150401,2.045128362717549,2.0564417657308787,7530000.0
1996-02-21,2.066885157460012,2.088641843328012,2.0564418752076223,2.066885157460012,2282800.0
1996-02-22,2.0781979595382505,2.088641238767818,2.06688455919732,2.088641238767818,4382400.0
1996-02-23,2.088641363241318,2.099954764256475,2.056441402522281,2.0781980833893776,2442400.0
1996-02-26,2.0564422454540137,2.0564422454540137,2.0346855556688914,2.045128839801513,3275200.0
1996-02-27,2.045127068706195,2.045127068706195,2.0129271226738443,2.034683793617527,2370400.0
1996-02-28,2.05644046456121,2.05644046456121,2.023370397762512,2.034683793617527,2808000.0
1996-02-29,2.023370158636082,2.045126827008513,2.023370158636082,2.023370158636082,3101600.0
1996-03-01,2.056441972652756,2.09995534645065,2.0451285685010547,2.09995534645065,3221200.0
1996-03-04,2.0999551890251213,2.16522524482892,2.0886417857215447,2.16522524482892,2786800.0
1996-03-05,2.153911249779955,2.175667929070661,2.132154570489248,2.1643545288752213,2321200.0
1996-03-06,2.153911978843965,2.164355261474112,2.120841888164133,2.132155292188976,2915600.0
1996-03-07,2.1425985748191225,2.1425985748191225,2.1103986055339856,2.132155292188976,1076000.0
1996-03-08,2.045128839801513,2.0999556250242586,2.02337215001639,2.045128839801513,7405600.0
1996-03-11,2.0016154602312675,2.0555721239341347,2.0016154602312675,2.045128839801513,3122800.0
1996-03-12,2.056563419632728,2.0671189947033546,2.0231377394968995,2.0451283671001264,1810000.0
1996-03-13,2.067118199243494,2.077673770252168,2.045127580102605,2.067118199243494,1484400.0
1996-03-14,2.067118740058685,2.1005444160768647,2.0565631662883823,2.0785537911826237,1037200.0
1996-03-15,2.067118740058685,2.0785537911826237,2.0565631662883823,2.0785537911826237,2062800.0
1996-03-18,2.078553247375708,2.0891088183843824,2.067118199243494,2.067118199243494,1295600.0
1996-03-19,2.089110992954132,2.089110992954132,2.034574126895889,2.034574126895889,3184800.0
1996-03-20,2.04512970889194,2.056564768926985,2.034574126895889,2.034574126895889,1650800.0
1996-03-21,2.045127498768232,2.045127498768232,2.012581309913026,2.023136880501907,1841600.0
1996-03-22,2.034571928179351,2.045127498768232,2.012581309913026,2.023136880501907,2727600.0
1996-03-25,2.0231366583732338,2.0556828436550574,2.0231366583732338,2.0556828436550574,2699200.0
1996-03-26,2.0565632499871764,2.0671188241870744,2.04512819839785,2.0565632499871764,2682800.0
1996-03-27,2.0671182860996926,2.077673857551891,2.0556832374870004,2.077673857551891,1860000.0
1996-03-28,2.06711812211853,2.089108740438941,2.06711812211853,2.089108740438941,1504800.0
1996-03-29,2.0891093649529267,2.111099989847168,2.0785537911826237,2.0785537911826237,2543600.0
1996-04-01,2.099664789314744,2.1216554126441705,2.099664789314744,2.1216554126441705,4640000.0
1996-04-02,2.133091070255192,2.1550816998454514,2.122535494230784,2.144526123821044,5256400.0
1996-04-03,2.13309029553122,2.1445253449439403,2.1225347233405256,2.13309029553122,1692400.0
1996-04-04,2.133090851598616,2.143646426541004,2.121655799204936,2.143646426541004,874800.0
1996-04-08,2.0891092001915137,2.122534873573517,2.078553627253696,2.122534873573517,2747600.0
1996-04-09,2.122534804184033,2.1330903767767717,2.100544181743036,2.1110997543357737,3887200.0
1996-04-10,2.0996643893930567,2.0996643893930567,2.045127580102605,2.067118199243494,12281200.0
1996-04-11,2.0671181170345583,2.078553164712001,2.023136880501907,2.023136880501907,2883200.0
1996-04-12,2.045127498768232,2.045127498768232,2.023136880501907,2.023136880501907,5634800.0
1996-04-15,2.0363311080331887,2.0671180054999083,2.0275348276462557,2.0627199491939883,3554400.0
1996-04-16,2.0671180054999083,2.0671180054999083,2.0583217251129757,2.0627199491939883,1781600.0
1996-04-17,2.0627213443043724,2.067119403584896,2.049526830912389,2.0583231172486425,3838400.0
1996-04-18,2.06711921159042,2.075915497109673,2.053924867199137,2.053924867199137,1387200.0
1996-04-19,2.053925224720884,2.080313918096866,2.053925224720884,2.071517631046465,2927600.0
1996-04-22,2.080312416970622,2.1023030348408724,2.080312416970622,2.093506754137753,2714800.0
1996-04-23,2.089108740438941,2.089108740438941,2.075914403001715,2.089108740438941,4334800.0
1996-04-24,2.0847106412097323,2.093506754137753,2.0847106412097323,2.093506754137753,2362800.0
1996-04-25,2.0935072516044126,2.0979054768886445,2.089109194095321,2.0979054768886445,1084000.0
1996-04-26,2.1023037269381497,2.111100010537085,2.09790566902626,2.1023037269381497,947600.0
1996-04-29,2.0935072516044126,2.1023035343977368,2.089109194095321,2.0979054768886445,1202400.0
1996-04-30,2.0935075725524257,2.0935075725524257,2.071516946085383,2.075915172043891,6589600.0
1996-05-01,2.0759150439164973,2.1023037269381497,2.0671187603175625,2.1023037269381497,9341600.0
1996-05-02,2.089109514369084,2.089109514369084,2.071516946085383,2.075915172043891,6092000.0
1996-05-03,2.075915172043891,2.084711456185741,2.071516946085383,2.075915172043891,1262800.0
1996-05-06,2.080312537173005,2.084710761666248,2.058321918032117,2.067118199243494,2125200.0
1996-05-07,2.062721842782287,2.062721842782287,2.045129265858352,2.0495273262017117,4600000.0
1996-05-08,2.045128648768312,2.0539249345761186,2.040730589752008,2.040730589752008,3528000.0
1996-05-09,2.0363329773963845,2.0495273262017117,2.0363329773963845,2.0495273262017117,1942400.0
1996-05-10,2.058322092041355,2.0803127130413164,2.0539240349514123,2.0803127130413164,3693200.0
1996-05-13,2.08031284936335,2.1198960368672,2.08031284936335,2.1110997543357737,7049600.0
1996-05-14,2.119897341410097,2.1462860374683217,2.119897341410097,2.141887977383697,4449600.0
1996-05-15,2.1462840419624043,2.1770709372564,2.1462840419624043,2.1594783777240933,5531600.0
1996-05-16,2.1550803802821124,2.163876660287261,2.1418860441619327,2.146284100276964,1544400.0
1996-05-17,2.159479303338691,2.1682755868751835,2.155081245458022,2.1682755868751835,1576400.0
1996-05-21,2.168275523292066,2.19026614760086,2.168275523292066,2.1814698643223127,1277200.0
1996-05-22,2.177073478791649,2.185869768826671,2.1682771887566266,2.185869768826671,3170000.0
1996-05-23,2.1946629879729493,2.19906104294883,2.1770704325193417,2.1770704325193417,4244800.0
1996-05-24,2.1814684874952226,2.1858667102461458,2.1726723775434618,2.1770704325193417,985200.0
1996-05-27,2.172675043449825,2.172675043449825,2.1638787549298373,2.1638787549298373,3701200.0
1996-05-28,2.1594784363971438,2.168274716402292,2.1418860441619327,2.146284100276964,4116800.0
1996-05-29,2.155080321728558,2.1594783777240933,2.1418859859668684,2.1594783777240933,6693600.0
1996-05-30,2.177071552231138,2.194664116732956,2.172673494993248,2.190265891719937,1707200.0
1996-05-31,2.1946637458965217,2.199061802391264,2.172673127872609,2.172673127872609,3363200.0
1996-06-03,2.177073103822195,2.177073103822195,2.159480526782219,2.1638787549298373,3272800.0
1996-06-04,2.172673127872609,2.177071184367351,2.163876847108024,2.172673127872609,2436400.0
1996-06-05,2.1726738999152286,2.212256925758729,2.1726738999152286,2.2034606418684533,1814400.0
1996-06-06,2.212256494846039,2.212256494846039,2.190265873291356,2.1990621554682552,2600800.0
1996-06-07,2.172673494993248,2.190265891719937,2.1638772127423387,2.190265891719937,1818800.0
1996-06-10,2.1902678299565426,2.1902678299565426,2.177073478791649,2.185869768826671,4764800.0
1996-06-11,2.199061802391264,2.199061802391264,2.172673127872609,2.172673127872609,7890400.0
1996-06-12,2.1726729402924083,2.1814690525224707,2.146284100276964,2.146284100276964,2304400.0
1996-06-13,2.150684265328185,2.150684265328185,2.13309168943921,2.141887977383697,1296000.0
1996-06-14,2.1418865777276124,2.1418865777276124,2.1242940133348296,2.13309029553122,1411200.0
1996-06-17,2.1374898893698737,2.1638787549298373,2.1286937686251344,2.1638787549298373,1374400.0
1996-06-18,2.1549921554408336,2.1772085694144496,2.1549921554408336,2.1638787549298373,1712000.0
1996-06-19,2.1683205931333114,2.1683205931333114,2.150547574938208,2.1549907871125646,1570000.0
1996-06-20,2.1505471577299664,2.1638769611647195,2.1505471577299664,2.1505471577299664,1054000.0
1996-06-21,2.132774387245425,2.163877380958956,2.132774387245425,2.1549907871125646,4343600.0
1996-06-24,2.1549921554408336,2.172765354418842,2.1549921554408336,2.1638787549298373,1212800.0
1996-06-25,2.1638765739375567,2.172763164469679,2.1594331939226867,2.168319784454809,2239600.0
1996-06-26,2.168321162265036,2.168321162265036,2.1372181603877207,2.1372181603877207,1852400.0
1996-06-27,2.137217368181548,2.137217368181548,2.092784573254717,2.119444351909412,10067200.0
1996-06-28,2.1238884639504043,2.14610487083168,2.1238884639504043,2.1283318470252994,2212000.0
1996-07-02,2.1283310826729696,2.1416608881150254,2.1283310826729696,2.13277429465443,2880400.0
1996-07-03,2.1416603175496363,2.154990119440464,2.1327737264565414,2.146103528347369,904000.0
1996-07-04,2.1549907871125646,2.15943399928692,2.150547574938208,2.1549907871125646,890800.0
1996-07-05,2.1416608881150254,2.1416608881150254,2.123887701193836,2.13277429465443,3767600.0
1996-07-08,2.110558331114474,2.1238881393061813,2.106115118216473,2.106115118216473,6394800.0
1996-07-09,2.1150011077332413,2.1416608881150254,2.1105578957517803,2.13277429465443,1412800.0
1996-07-10,2.13721759941978,2.163877380958956,2.13721759941978,2.1549907871125646,2580400.0
1996-07-11,2.1505471577299664,2.1594335803547047,2.1461037769199507,2.1505471577299664,2910400.0
1996-07-12,2.146105312574285,2.1638785095367368,2.146105312574285,2.1594351255472404,4588000.0
1996-07-15,2.154991467483737,2.1594346810608998,2.1238884639504043,2.1283318470252994,3408000.0
1996-07-16,2.123887508590623,2.1416606939000635,2.0972279001241185,2.123887508590623,1716800.0
1996-07-17,2.13277429465443,2.1461041000964864,2.119444489212375,2.13277429465443,1586400.0
1996-07-18,2.1772074918941504,2.257186508717252,2.1772074918941504,2.2482999136263064,8176400.0
1996-07-19,2.252743629201729,2.2927330587806454,2.252743629201729,2.2749600354670365,4696800.0
1996-07-22,2.2794018328667582,2.319391407100304,2.2749586221730858,2.310504816215336,10247200.0
1996-07-23,2.314948445597933,2.3282784190850982,2.306062022603361,2.314948445597933,6997600.0
1996-07-24,2.292732381772704,2.3149487814778564,2.292732381772704,2.301618975554301,6418000.0
1996-07-25,2.3060623571939383,2.3149487814778564,2.297175763412341,2.301618975554301,5094400.0
1996-07-26,2.2971751515224046,2.2971751515224046,2.283845349149458,2.288288560107896,2852000.0
1996-07-29,2.274960214694921,2.2838468118007014,2.27051683139316,2.27940342849894,3678800.0
1996-07-30,2.2838468118007014,2.2838468118007014,2.2660736175891407,2.27940342849894,5512400.0
1996-07-31,2.274960214694921,2.2882900256047205,2.274960214694921,2.27940342849894,2582000.0
1996-08-01,2.279402575849148,2.3060623571939383,2.279402575849148,2.301618975554301,5114800.0
1996-08-02,2.3149491653055483,2.323835760560577,2.3105059524268867,2.319392547681917,5116800.0
1996-08-06,2.314949897393466,2.34605290587334,2.314949897393466,2.34605290587334,3664000.0
1996-08-07,2.35049548844206,2.368268509016732,2.3460521061751165,2.363825296247489,1965200.0
1996-08-08,2.359381398866365,2.381597796857565,2.359381398866365,2.3727113732592167,2698000.0
1996-08-09,2.377155104052918,2.3904849118583478,2.3593819139805445,2.363825296247489,2750800.0
1996-08-12,2.3682694471748515,2.3682694471748515,2.354939634088996,2.359382848618358,1351200.0
1996-08-13,2.359382848618358,2.38604264428784,2.359382848618358,2.359382848618358,2654800.0
1996-08-14,2.359382848618358,2.363826232645489,2.3460530355325018,2.359382848618358,2480000.0
1996-08-15,2.3549393241730545,2.3593825381176785,2.341609512841436,2.341609512841436,1661600.0
1996-08-16,2.34605290587334,2.350496289654899,2.34605290587334,2.34605290587334,1197200.0
1996-08-19,2.354938701211302,2.363825296247489,2.3460521061751165,2.363825296247489,2091600.0
1996-08-20,2.3593819139805445,2.368268509016732,2.354938701211302,2.363825296247489,2277600.0
1996-08-21,2.359382848618358,2.3682694471748515,2.3504964195596343,2.359382848618358,3214000.0
1996-08-22,2.372712831201983,2.372712831201983,2.3460530355325018,2.359382848618358,1085600.0
1996-08-23,2.354938701211302,2.372711891283676,2.35049548844206,2.363825296247489,3643200.0
1996-08-26,2.3638244361630374,2.3949274227239274,2.3638244361630374,2.3815974502709456,13979200.0
1996-08-27,2.381597796857565,2.381597796857565,2.368267991962378,2.3727113732592167,1238800.0
1996-08-28,2.377154529940428,2.386041122830392,2.372711318244277,2.377154529940428,2875600.0
1996-08-29,2.381597461662409,2.381597461662409,2.350494644450391,2.350494644450391,1826400.0
1996-08-30,2.346052163949297,2.3504955463256656,2.319392547681917,2.319392547681917,1202000.0
1996-09-03,2.310504816215336,2.314948026909008,2.292731634445399,2.310504816215336,1760800.0
1996-09-04,2.3193920197943423,2.3282786130268063,2.3105054265618787,2.3238352316617403,1269600.0
1996-09-05,2.3193938895699966,2.323837105019285,2.297177473327942,2.297177473327942,1856000.0
1996-09-06,2.301618641608421,2.3193918265928724,2.301618641608421,2.314948445597933,590000.0
1996-09-09,2.310504816215336,2.319391407100304,2.310504816215336,2.310504816215336,1885600.0
1996-09-10,2.3149491653055483,2.323835760560577,2.3105059524268867,2.319392547681917,1715600.0
1996-09-11,2.314949897393466,2.354939503938698,2.314949897393466,2.34605290587334,5386000.0
1996-09-12,2.3549392095735526,2.3993720248485246,2.3549392095735526,2.3949288111201232,10868000.0
1996-09-13,2.4215881316340147,2.4393613233350027,2.4215881316340147,2.4393613233350027,6088000.0
1996-09-16,2.439360696076049,2.4749069008399305,2.43047410251066,2.4571337137091525,2244400.0
1996-09-17,2.452690501675295,2.461577095240684,2.434917314544517,2.4571337137091525,2956800.0
1996-09-18,2.4526903717658755,2.483793362848496,2.4526903717658755,2.483793362848496,2701200.0
1996-09-19,2.4837934564812074,2.510453067272645,2.4704634815878173,2.506009855306629,3344400.0
1996-09-20,2.5104533743408406,2.5593293899360097,2.5104533743408406,2.5593293899360097,7072400.0
1996-09-23,2.5593307092709665,2.577103907466398,2.55044427967103,2.577103907466398,4501200.0
1996-09-24,2.577102433784274,2.612648640350727,2.56821583976824,2.5815456460434496,5567200.0
1996-09-25,2.5904322513539024,2.599318845408681,2.5815456572991216,2.5859890390753537,3026400.0
1996-09-26,2.5815455151315763,2.594875490228497,2.452690501675295,2.4571337137091525,4381600.0
1996-09-27,2.4615784345566274,2.4615784345566274,2.399372415251013,2.4349186393551783,4789200.0
1996-09-30,2.434917314544517,2.461577095240684,2.434917314544517,2.4571337137091525,4410000.0
1996-10-01,2.4571336150395084,2.4837933946651147,2.4571336150395084,2.470463420103478,4484000.0
1996-10-02,2.4882372128850543,2.563773019318607,2.4882372128850543,2.563773019318607,7249600.0
1996-10-03,2.572659558338404,2.572659558338404,2.5415565599591137,2.568216175999817,3657600.0
1996-10-04,2.581544951314166,2.630421120500261,2.581544951314166,2.621534528875733,8784000.0
1996-10-07,2.62597822045884,2.674854398588637,2.62597822045884,2.6615245934614804,6422800.0
1996-10-08,2.665967893144791,2.6748544866881425,2.639308282012413,2.643751494035252,11471200.0
1996-10-09,2.648193859684293,2.665967041090612,2.648193859684293,2.665967041090612,7144000.0
1996-10-10,2.670448923405824,2.6838909174846157,2.6659683726609296,2.679410195817667,4692400.0
1996-10-11,2.6883710768471327,2.728696711368652,2.6883710768471327,2.710774169154192,3507600.0
1996-10-15,2.7555807181585736,2.777983813428156,2.679410160057585,2.688371432349828,4842400.0
1996-10-16,2.6973322804209934,2.6973322804209934,2.6659679177919764,2.683890459557708,5615200.0
1996-10-17,2.683890881664732,2.697332704642072,2.683890881664732,2.688371432349828,6754800.0
1996-10-18,2.697333485683185,2.737658966291866,2.6883722107961123,2.71973658743982,7652800.0
1996-10-21,2.724217338760825,2.764542993242348,2.71525606321803,2.7600622700098927,5236000.0
1996-10-22,2.755580418381454,2.8003866040461936,2.7510998681837937,2.782464061411484,5950000.0
1996-10-23,2.777983511213824,2.782464061411484,2.755580418381454,2.782464061411484,5941200.0
1996-10-24,2.786945069912858,2.7959063421542725,2.773503247011762,2.777983797671443,8073200.0
1996-10-25,2.7779837620770107,2.786945034203604,2.7690224899504168,2.786945034203604,2526000.0
1996-10-28,2.786944782531178,2.813828425561208,2.777983511213824,2.782464061411484,1309600.0
1996-10-29,2.786945595719229,2.800387421156363,2.760061773922877,2.7735037702820957,4862000.0
1996-10-30,2.786944782531178,2.8003866040461936,2.769022239896469,2.782464061411484,8830000.0
1996-10-31,2.777984342871325,2.809348716410741,2.777984342871325,2.809348716410741,3199600.0
1996-11-01,2.8093494363593097,2.88552002849744,2.8093494363593097,2.876558581278685,3463200.0
1996-11-04,2.881035978102784,2.9930513685135645,2.881035978102784,2.966167401339902,4448400.0
1996-11-05,3.046821946000688,3.127473251897216,3.010976845192405,3.0692250485448103,6954400.0
1996-11-06,3.0871461506382776,3.2126032609216044,3.073704158680324,3.1722779687358544,7917200.0
1996-11-07,3.1364317780849778,3.145392874999076,3.07818362261154,3.096106158283669,3712800.0
1996-11-08,3.105068595131568,3.127471686461972,3.0647429623680327,3.0916266035957083,3818400.0
1996-11-11,3.087145061369572,3.1095481454987506,3.0602614287833454,3.096106158283669,2325200.0
1996-11-12,3.100586582370666,3.1095480207692394,2.9796100696632606,2.9930520563391587,5935600.0
1996-11-13,2.9572087535049434,2.9572087535049434,2.840712719462968,2.925844554978147,9997200.0
1996-11-14,2.876555765404701,3.0378582389999664,2.876555765404701,3.0378582389999664,8761200.0
1996-11-15,3.0468206696304865,3.136433042266677,3.0468206696304865,3.12299104963362,6408800.0
1996-11-18,3.127471330405589,3.127471330405589,3.0961068010073856,3.1140293404000725,2050800.0
1996-11-19,3.1050686622414663,3.163316495853,3.1050686622414663,3.163316495853,3518800.0
1996-11-20,3.163316495853,3.1812390376734925,3.15435539586478,3.163316495853,5195600.0
1996-11-21,3.154354412595672,3.1722769488293867,3.0826646095047594,3.087145158102201,6849600.0
1996-11-22,3.0871463901505165,3.1140300343081013,3.055781853763266,3.0826658397649327,3548400.0
1996-11-25,3.1050698606639786,3.235007569863757,3.1005889670963853,3.235007569863757,4114400.0
1996-11-26,3.2708529589175708,3.3246202680798995,3.217085649755242,3.2305273061237165,6438800.0
1996-11-27,3.2350060380168526,3.3022153075754628,3.2350060380168526,3.3022153075754628,5259600.0
1996-11-28,3.3156579896011324,3.414231468770555,3.3156579896011324,3.315657989601131,4028800.0
1996-11-29,3.2932532191960115,3.2932532191960115,3.2036408867008817,3.226043969824665,5359600.0
1996-12-02,3.2081212085698128,3.2081212085698128,3.122989430338138,3.1319508680616224,5145200.0
1996-12-03,3.15435558516273,3.1633166856887205,3.118510499370625,3.12299104963362,2968400.0
1996-12-04,3.136432786256516,3.145393886051059,3.042339871037629,3.0916266035957083,3223600.0
1996-12-05,3.046821418646104,3.055782521375048,2.9258448225845832,2.94376702804247,8981200.0
1996-12-06,2.867595576559007,2.98409157848791,2.800386305233405,2.979611028768343,5590800.0
1996-12-09,3.0244163574390863,3.096106158283669,3.0244163574390863,3.096106158283669,3574000.0
1996-12-10,3.109547786518754,3.149873401664696,3.109547786518754,3.1319508680616224,3707200.0
1996-12-11,2.9661680829873616,3.087144937538689,2.9661680829873616,2.9930520563391587,5737600.0
1996-12-12,3.0064957726775448,3.0244183199795884,2.9348059253135266,2.94376702804247,3050400.0
1996-12-13,2.9348040874285912,3.00201334133917,2.9348040874285912,2.9975327927805866,3057200.0
1996-12-16,2.97961025670231,3.0109744384563366,2.9661682691826177,2.9975327927805866,1374000.0
1996-12-17,3.004764446204716,3.063504340187866,2.973135484662913,3.040912126306628,3725600.0
1996-12-18,3.049948091092713,3.0635035538339097,3.0047636749283773,3.0363926283515177,2829200.0
1996-12-19,3.058982221179677,3.176461878552386,3.02735329479745,3.1629064274003214,5310000.0
1996-12-20,3.185502031508384,3.1900204051603054,3.1132070188881986,3.1177253925401205,4042400.0
1996-12-23,3.126760591338907,3.1538715092835807,3.0996500181238757,3.1086871056819803,1424800.0
1996-12-24,3.1177243513437545,3.144834928931239,3.11320597920079,3.13579818464531,751600.0
1996-12-27,3.140317190514677,3.1945383566316568,3.140317190514677,3.180983237467295,910400.0
1996-12-30,3.1855003140674016,3.275869117303356,3.1855003140674016,3.230684715685378,2218800.0
1996-12-31,3.2261676574747007,3.2487598674784035,3.1764648644125084,3.180983237467295,1608400.0
1997-01-02,3.1629084291368192,3.176463888867842,3.081576360210009,3.1538716858025797,2514000.0
1997-01-03,3.144834997359655,3.171945575537038,3.135798252877096,3.1493533696009357,3018400.0
1997-01-06,3.1493526784246004,3.1764635953817595,3.131279193426,3.15838976565353,2103200.0
1997-01-07,3.1403159359253,3.162908136903181,3.11772373494742,3.15838976565353,1957200.0
1997-01-08,3.15838976565353,3.17194487940248,3.1403159359253,3.15838976565353,2081200.0
1997-01-09,3.15838976565353,3.1764635953817595,3.1493526784246004,3.15838976565353,2081600.0
1997-01-10,3.1177243513437545,3.144834928931239,3.11320597920079,3.13579818464531,3320400.0
1997-01-13,3.144834997359655,3.1583904588132,3.131279880635816,3.1493533696009357,1964400.0
1997-01-14,3.1493548150910096,3.203576341062064,3.1493548150910096,3.185502499071712,1892800.0
1997-01-15,3.1945381132768045,3.248759619993043,3.180982995145051,3.239722529842133,2781600.0
1997-01-16,3.2487604953791074,3.2984632980475563,3.2442421214510366,3.293944924119485,5006800.0
1997-01-17,3.312016951919039,3.343645896835081,3.302979864278996,3.316535323374239,1724800.0
1997-01-20,3.316536367509625,3.316536367509625,3.29846253126905,3.29846253126905,2313600.0
1997-01-21,3.29846253126905,3.3120179946319195,3.289425785513638,3.29846253126905,3386400.0
1997-01-22,3.302979610810408,3.3165350688654147,3.289424497485021,3.307497981918872,2568000.0
1997-01-23,3.316537041397333,3.352684376493514,3.3120186676015377,3.3300921627847164,3302400.0
1997-01-24,3.312019431122899,3.33461165003989,3.298463961880743,3.325574555635152,2702400.0
1997-01-27,3.31653644834152,3.3300915673050078,3.31653644834152,3.321054821329349,1402800.0
1997-01-28,3.339128322486618,3.357202157351593,3.3255728601554555,3.339128322486618,4172000.0
1997-01-29,3.3300912326892678,3.3436466950204298,3.3300912326892678,3.339128322486618,2131600.0
1997-01-30,3.348164734744828,3.357201823643887,3.3391279905754616,3.357201823643887,4438400.0
1997-01-31,3.352682089338084,3.375274287634781,3.352682089338084,3.352682089338084,2726400.0
1997-02-03,3.357203378614293,3.40238780984878,3.343647911352006,3.3933507167639707,2725600.0
1997-02-04,3.411424255664246,3.4656454304451265,3.4069058818874765,3.4656454304451265,4975600.0
1997-02-05,3.4882355582669065,3.533419958476217,3.424977673757564,3.461124987087244,4622000.0
1997-02-06,3.424978441274205,3.461125762704277,3.415941352369417,3.4159413523694178,2429200.0
1997-02-07,3.438533397295083,3.5108283815158448,3.420459565057474,3.4791994336472856,6071200.0
1997-02-10,3.5243837218956706,3.546975925241157,3.50630989027335,3.528902093618835,2400000.0
1997-02-11,3.542456661923385,3.650899279633917,3.542456661923385,3.56504885958268,7316800.0
1997-02-12,3.569569583408792,3.596680169526695,3.5334219054317173,3.5560141179849376,6055600.0
1997-02-13,3.5605321106209,3.6147532718060975,3.5514950206035434,3.59667943650112,3897200.0
1997-02-14,3.596680169526695,3.614754008515232,3.551495744420255,3.5560141179849376,2664800.0
1997-02-17,3.524385158302352,3.574087956973475,3.524385158302352,3.5560141179849376,631600.0
1997-02-18,3.546976647959733,3.59667943650112,3.546976647959733,3.59667943650112,4620800.0
1997-02-19,3.601195312775157,3.601195312775157,3.5831218347285563,3.587640204240207,3174000.0
1997-02-20,3.5740886085126915,3.5831257020192817,3.4249801853175708,3.447572401989244,3468800.0
1997-02-21,3.4566084263278767,3.4566084263278767,3.4249794675082974,3.4385345878324896,2309200.0
1997-02-24,3.415942000764407,3.474681883241277,3.3978681642538504,3.4701635102960773,3394000.0
1997-02-25,3.48371902097341,3.583124960597574,3.48371902097341,3.583124960597574,5616400.0
1997-02-26,3.5831238183063903,3.5921605623323325,3.533420691974646,3.56956835753779,4567600.0
1997-02-27,3.5650496686959627,3.569568040307382,3.42497808036401,3.506309803558536,4702400.0
1997-02-28,3.4791994336472856,3.501791637761878,3.4566072295326937,3.4791994336472856,2917600.0
1997-03-03,3.434013296392708,3.461123858734118,3.415939473255267,3.456605489132134,2805600.0
1997-03-04,3.456608682891587,3.4792008965052577,3.456608682891587,3.4656454304451265,3718400.0
1997-03-05,3.4882359723832,3.5289020063452914,3.4882359723832,3.506309803558536,8441600.0
1997-03-06,3.519865207570048,3.587641814860628,3.492754633599746,3.51082811976018,8771600.0
1997-03-07,3.524386270092731,3.5740890844429267,3.524386270092731,3.5424601147827786,5787200.0
1997-03-10,3.5424588524809857,3.6554199106294223,3.5243850142312763,3.6554199106294223,8273200.0
1997-03-11,3.673492491561311,3.7051214391253904,3.5514943836791346,3.5514943836791346,9256000.0
1997-03-12,3.542457483193664,3.542457483193664,3.5017914490331536,3.5153469086632105,4039200.0
1997-03-13,3.461127525154326,3.470164618660917,3.4340169340942923,3.447572401989244,7359600.0
1997-03-14,3.45208711953015,3.488234421075528,3.424976557188739,3.456605489132134,5605200.0
1997-03-17,3.4340169340942923,3.452090776377605,3.4159430918109805,3.447572401989244,8178000.0
1997-03-18,3.459404639934013,3.4685081974435086,3.4184379365843656,3.44574895639131,1434400.0
1997-03-19,3.427543390410471,3.4503026417484457,3.404784139072496,3.441198732846087,2428800.0
1997-03-20,3.4411973545476684,3.445749133536422,3.4002306490919327,3.4002306490919327,2133600.0
1997-03-21,3.4047838494439024,3.436646659695205,3.400231721740643,3.4275430988458573,5155600.0
1997-03-24,3.445749394553652,3.52768281167162,3.445749394553652,3.5140271263924574,8226400.0
1997-03-25,3.5231313028312057,3.5595458875739125,3.463957125116329,3.477612811443925,4413200.0
1997-03-26,3.477613433645132,3.48671699463995,3.4093356843482185,3.413887464845628,2126400.0
1997-03-27,3.2591231778021945,3.4138860830215267,3.250019620492184,3.2500196204921834,4259600.0
1997-03-31,3.277330562352863,3.277330562352863,3.1407751222548272,3.177190045192348,5474000.0
1997-04-01,3.2227105950307706,3.231814157972749,3.1407771394383053,3.195399211647505,6307200.0
1997-04-02,3.199949285208686,3.2090528423038447,3.118015882238487,3.177190045192348,3014800.0
1997-04-03,3.195399114980718,3.231814060204341,3.1680880797023274,3.190847333647429,4442000.0
1997-04-04,3.168084312952362,3.236361993607707,3.1544289851882383,3.2318102176863324,6934000.0
1997-04-07,3.263675914714188,3.32740187643037,3.263675914714188,3.304642629194487,5320000.0
1997-04-08,3.3228500964389047,3.3228500964389047,3.2818833819586044,3.304642629194487,3542400.0
1997-04-09,3.3365075351834865,3.3365075351834865,3.3091961463405366,3.3137482760001853,4984400.0
1997-04-10,3.30009159962362,3.3228508520348177,3.2864359092654487,3.2955398185971068,2032800.0
1997-04-11,3.2500203230064457,3.2500203230064457,3.2045018320603567,3.222709297894498,3008400.0
1997-04-14,3.22271039419756,3.254573209787519,3.213606484544255,3.240917518946883,2566800.0
1997-04-15,3.2773316933625702,3.3774722450816688,3.2773316933625702,3.368368684844864,3644400.0
1997-04-16,3.3592653103677828,3.4503023068842147,3.354713182719096,3.4366466184953173,2658000.0
1997-04-17,3.427543585546122,3.4457507098301705,3.404784332912426,3.422991457196474,2563600.0
1997-04-18,3.422989715339113,3.44574895639131,3.422989715339113,3.44574895639131,2714800.0
1997-04-21,3.44574895639131,3.459404639934013,3.436645398881815,3.44574895639131,1992400.0
1997-04-22,3.445751036123104,3.5640994388481504,3.441199254621065,3.5640994388481504,2718400.0
1997-04-23,3.5504420213860493,3.605064067419051,3.5504420213860493,3.5823048236922173,3446000.0
1997-04-24,3.5914107726681834,3.595962554547314,3.504925527849914,3.550444041198614,7317600.0
1997-04-25,3.527682250122789,3.5504414904461625,3.5140265670173867,3.53678580734076,3579200.0
1997-04-28,3.52768281167162,3.52768281167162,3.504923567725351,3.5140271263924574,6580800.0
1997-04-29,3.582306324475368,3.614169487408892,3.554995290017093,3.5914102341472223,8108800.0
1997-04-30,3.577752523206302,3.609615668149242,3.550441504168388,3.5959599849910604,4725200.0
1997-05-01,3.5914082683280064,3.6551342120349175,3.586856489622896,3.641478528641132,6164400.0
1997-05-02,3.6414799380606966,3.7507244056582354,3.63237637712698,3.727965156045357,7121600.0
1997-05-05,3.7279652097443616,3.7461726791526506,3.64603177104636,3.6869984903953616,3806800.0
1997-05-06,3.650584974426072,3.677896362822653,3.63237784519999,3.63237784519999,2338000.0
1997-05-07,3.62782251044187,3.659685652993958,3.618718953871801,3.6369264142903615,5253600.0
1997-05-08,3.623272848749796,3.7598283607424663,3.623272848749796,3.6915506047461313,2659200.0
1997-05-09,3.723413334445095,3.7643797054728414,3.723413334445095,3.737068675694816,7532400.0
1997-05-12,3.737068052400264,3.75982729796577,3.732516272742868,3.7461719589935822,5271600.0
1997-05-13,3.741618974397237,3.741618974397237,3.682445157857965,3.723411859941121,3028800.0
1997-05-14,3.7461732001434114,3.759828543639769,3.700654693931601,3.7052064750970537,4485200.0
1997-05-15,3.682445353963608,3.7416191736541338,3.677893575107178,3.732515615941273,3178400.0
1997-05-16,3.732516753949904,3.737068534194128,3.696101817438964,3.714309285694434,1738400.0
1997-05-20,3.696101817438964,3.714309285694434,3.632376199462677,3.714309285694434,4044800.0
1997-05-21,3.74161983205766,3.764379077623165,3.718860586492154,3.7461719589935822,3654000.0
1997-05-22,3.741620969992704,3.7643802224799554,3.73706918895098,3.755276660396508,1902400.0
1997-05-23,3.764379738488215,3.8281057067149065,3.764379738488215,3.8144503653454223,3052400.0
1997-05-26,3.8235541087305394,3.9236946726668007,3.8144505473830983,3.910039330645641,1497600.0
1997-05-27,3.878174042165651,3.8827261676187543,3.828103787687241,3.850863025839101,2160400.0
1997-05-28,3.850865531278621,3.86452122196573,3.791691681951306,3.819002716046885,1878000.0
1997-05-29,3.8189997057762817,3.832655038421136,3.750722000716914,3.76892945818842,3913200.0
1997-05-30,3.709757309805025,3.79624251899852,3.691549842509778,3.791690738994346,2288400.0
1997-06-02,3.7780354271362864,3.819002145801917,3.7780354271362864,3.8144503653454223,1504800.0
1997-06-03,3.805346268045581,3.8599686726448,3.805346268045581,3.8599686726448,3116000.0
1997-06-04,3.85996943595519,3.882728688885873,3.828106273485051,3.873624779346416,4164400.0
1997-06-05,3.873622263990962,3.900933280317512,3.837207691315034,3.850863025839101,1738000.0
1997-06-06,3.846312984675352,3.887279701305124,3.832657296705905,3.8599686726448,2429600.0
1997-06-09,3.837212151669439,3.8463157186007537,3.796245405920887,3.805348972852201,1902800.0
1997-06-10,3.8098982376103385,3.841761395362979,3.79169111578436,3.8144503653454223,895200.0
1997-06-11,3.800792248304777,3.809895803401347,3.755273778265199,3.76892945818842,2170400.0
1997-06-12,3.778035471999202,3.891831721155804,3.778035471999202,3.8872799406452585,2627200.0
1997-06-13,3.914589014755165,3.951003935199139,3.869070537839407,3.869070537839407,2546000.0
1997-06-16,3.8554176770403776,3.900936187264132,3.8554176770403776,3.896384405697491,10224400.0
1997-06-17,3.908295721522837,3.908295721522837,3.853313627867581,3.87622274616592,3623200.0
1997-06-18,3.848732159778286,3.894550399775647,3.848732159778286,3.8624777716036665,2245600.0
1997-06-19,3.8716402649219703,3.931204101131521,3.8670585120363135,3.894549378915592,2060400.0
1997-06-20,3.876222017807627,3.912876740023557,3.857894656699663,3.894549378915592,3129600.0
1997-06-23,3.889966078287434,3.91745693422863,3.867056973408904,3.87163872447157,2891600.0
1997-06-24,3.880805244687111,3.958696471588998,3.862478226183581,3.954114716963116,4095200.0
1997-06-25,3.977022223089637,4.018258347526511,3.931203996323928,3.963276615233792,4266000.0
1997-06-26,3.9128759490964,3.931203306499773,3.8716394823301257,3.880802986249179,3322400.0
1997-06-27,3.871641495883996,3.871641495883996,3.798332377709341,3.812077640736524,3762000.0
1997-06-30,3.830405407117758,3.830405407117758,3.747932771657821,3.747932771657821,1898000.0
1997-07-02,3.784586439193704,3.848732043159445,3.770841177350243,3.839568535263804,4718000.0
1997-07-03,3.880802226596903,3.91745693422863,3.857893121718373,3.87163872447157,5442400.0
1997-07-04,3.876223033863617,3.876223033863617,3.848732159778286,3.8624777716036665,1099200.0
1997-07-07,3.8762223386195447,3.8762223386195447,3.7845858750608543,3.798331484420805,2463600.0
1997-07-08,3.802913919780926,3.8624777716036665,3.802913919780926,3.8624777716036665,2726400.0
1997-07-09,3.885385673996936,3.9037126846002033,3.834985346141993,3.857894458961397,2093200.0
1997-07-10,3.83040707467125,3.86706182832128,3.83040707467125,3.848734451496265,1254000.0
1997-07-11,3.87163872447157,3.885384327224768,3.8533113706557063,3.87163872447157,2196000.0
1997-07-14,3.87163872447157,3.889966078287434,3.8624752223462377,3.87163872447157,2939600.0
1997-07-15,3.871640992419333,3.87622274616592,3.834986263315829,3.87622274616592,1950400.0
1997-07-16,3.894550780719703,3.986187269677814,3.8899690261848905,3.986187269677814,11111200.0
1997-07-17,4.018259258624068,4.064077495778576,4.018259258624068,4.045750480569099,8673200.0
1997-07-18,4.045750480569099,4.045750480569099,3.986186632442077,4.045750480569099,4109200.0
1997-07-21,4.018260307883565,4.018260307883565,3.954115038769787,3.972442058764867,1779600.0
1997-07-22,3.9907705881861295,4.0686618440652,3.9770253191949534,4.0686618440652,5688800.0
1997-07-23,4.100733687727819,4.123642814474901,4.082406316417045,4.100733687727819,5202800.0
1997-07-24,4.123640476211011,4.123640476211011,4.064076640617384,4.064076640617384,5181600.0
1997-07-25,4.068659525844152,4.0778230332837975,4.02284128951512,4.032004796954766,1231200.0
1997-07-28,4.041166706524336,4.041166706524336,3.9999305897852153,3.9999305897852153,3194000.0
1997-07-29,3.999933892781888,3.999933892781888,3.944951775785434,3.949533531477084,1721200.0
1997-07-30,3.94953176009357,4.018259113340433,3.9403682528201456,4.018259113340433,9264800.0
1997-07-31,4.036587858402664,4.096151724753393,4.036587858402664,4.082406109575374,3930400.0
1997-08-01,4.064077422558927,4.068659525844152,3.990768314345557,4.032004796954766,2661600.0
1997-08-05,4.045750668742868,4.054914176773814,4.013677691503708,4.013677691503708,1181200.0
1997-08-06,4.009095656628535,4.096150375085548,4.009095656628535,4.096150375085548,4845600.0
1997-08-07,4.12364100593153,4.141968369204302,4.032004539133052,4.050331902405824,2559200.0
1997-08-08,4.0136793680538085,4.018261123983122,3.917461095275936,3.9678611096295286,2892800.0
1997-08-11,3.958699090179357,3.958699090179357,3.857898673905378,3.903716949602905,1782800.0
1997-08-12,3.935787079549121,3.935787079549121,3.825823228225944,3.830404982538275,1468000.0
1997-08-13,3.963278181413085,3.963278181413085,3.7479325703416815,3.802914324361688,2724800.0
1997-08-14,3.834986955945781,3.8441508146594257,3.798332569787599,3.802914324361688,2231200.0
1997-08-15,3.802914528631113,3.802914528631113,3.729605402811561,3.747932771657821,2334000.0
1997-08-18,3.761677966017828,3.761677966017828,3.6196414718458336,3.734187088043488,5855200.0
1997-08-19,3.752513252641459,3.816658847045616,3.738767643281508,3.798331484420805,6406000.0
1997-08-20,3.789168494596403,3.848732349353046,3.789168494596403,3.830404982538275,2136400.0
1997-08-21,3.825822421242516,3.830404174588416,3.770840681960988,3.7891676953445823,3712800.0
1997-08-22,3.729605254092755,3.793750867714099,3.6837870085868634,3.766259640758186,3344800.0
1997-08-25,3.798332050602584,3.853313797107265,3.793750296654764,3.839568535263804,3223200.0
1997-08-26,3.848729619593041,3.9403660391071607,3.830402265777177,3.87163872447157,6074000.0
1997-08-27,3.8899674266477535,3.89454917929857,3.821240088189543,3.857894458961397,3881200.0
1997-08-28,3.8487309536597634,3.8899674266477535,3.802912728020957,3.857894458961397,3215600.0
1997-08-29,3.834988831486095,3.871643585136123,3.834988831486095,3.848734451496265,6751600.0
1997-09-02,3.8670585120363135,3.8991311318012487,3.857894656699663,3.894549378915592,3492400.0
1997-09-03,3.9174619872960537,3.9449528786972814,3.903716366812613,3.931207607779492,5212800.0
1997-09-04,3.9449496253292335,3.972440494058966,3.922040509793565,3.922040509793565,2543200.0
1997-09-05,3.9678626054925816,3.9678626054925816,3.853316916248767,3.903716949602905,4956400.0
1997-09-08,3.908296471573349,3.958696471588998,3.908296471573349,3.954114716963116,2334000.0
1997-09-09,3.949532534268384,3.986187269677814,3.9312055161291326,3.986187269677814,2336000.0
1997-09-10,3.972440949900864,4.041168304394412,3.972440949900864,4.032004796954766,5180000.0
1997-09-11,3.995349020110478,4.054912851541162,3.9770220100382474,4.054912851541162,2796000.0
1997-09-12,4.077823222646464,4.119059707170579,4.054914103418112,4.1144779532379925,3328800.0
1997-09-15,4.114479190198527,4.155715337554296,4.10531533001295,4.151133582244268,6424800.0
1997-09-16,4.19539087264062,4.287597265445908,4.19539087264062,4.282987016153538,6331600.0
1997-09-17,4.32448141262581,4.333701914300826,4.269157347356938,4.296819204121578,2765200.0
1997-09-18,4.301429806698678,4.35214326939045,4.29220895328407,4.296819204121578,4330400.0
1997-09-19,4.269157347356938,4.310650308373695,4.269157347356938,4.296819204121578,4894000.0
1997-09-22,4.333700939456603,4.370583641339272,4.324480439855691,4.356752540198393,3596000.0
1997-09-23,4.361364687625231,4.375195794784015,4.342923328660076,4.361364687625231,1334800.0
1997-09-24,4.370584412471377,4.402856518508067,4.352143058276308,4.398246267894193,2218800.0
1997-09-25,4.361362789998847,4.402855741681973,4.342921439057513,4.356752540198393,1651200.0
1997-09-26,4.389024975334834,4.389024975334834,4.301429167225854,4.342921770334512,3538800.0
1997-09-29,4.342923328660076,4.379806046590388,4.333702825047331,4.361364687625231,5848800.0
1997-09-30,4.352144503741185,4.370585864061128,4.3290928912761775,4.3290928912761775,2861200.0
1997-10-01,4.342920182338895,4.342920182338895,4.306037842868447,4.315258339801206,2915200.0
1997-10-02,4.33370187406148,4.402856691200759,4.324481372472079,4.352143228979872,5040400.0
1997-10-03,4.472010992929854,4.564217405155212,4.412076684287552,4.490452345722835,8584800.0
1997-10-06,4.5642161472899545,4.7301875732071545,4.545774799579277,4.725577324214347,6404800.0
1997-10-07,4.771681640640593,4.785512742613626,4.748630038511895,4.757850538667561,4543200.0
1997-10-08,4.757851176972188,4.7670720301044405,4.642593150865889,4.7071377158333325,3778400.0
1997-10-09,4.619539499250106,4.656422191961411,4.587267406932282,4.601098504633878,2184000.0
1997-10-10,4.587267250009902,4.587267250009902,4.481229775896822,4.518112467346437,2319200.0
1997-10-14,4.536557275442702,4.550388031487596,4.508895411613231,4.536557275442702,2690000.0
1997-10-15,4.518114516521963,4.531945620023472,4.462790805995074,4.462790805995074,2007600.0
1997-10-16,4.499671433597262,4.518112780600663,4.412075299135688,4.430516646139088,2932800.0
1997-10-17,4.352142901932453,4.393635859445896,4.301429443522495,4.370584255465046,4306000.0
1997-10-20,4.375192956341458,4.49506118423997,4.333700013523663,4.49506118423997,2395600.0
1997-10-21,4.518116020837954,4.633374082594023,4.508895516593343,4.633374082594023,3872800.0
1997-10-22,4.633370314885915,4.725576689311505,4.582656879299721,4.702525095705108,2360400.0
1997-10-23,4.679474906420679,4.748629707993399,4.610320104847959,4.6979162571879725,4220400.0
1997-10-24,4.748629070099375,4.794732264954709,4.665643178663989,4.674864028678733,7631200.0
1997-10-27,4.674864034205468,4.702525880803477,4.407465363032621,4.407465363032621,7565200.0
1997-10-28,4.241493336692574,4.536553813071244,4.186169651257567,4.518112467346437,10158800.0
1997-10-29,4.610319804152039,4.72557779925584,4.587268205131278,4.656423002193559,3252800.0
1997-10-30,4.564218608285844,4.6886971569068745,4.541166999153088,4.684086905428251,2817600.0
1997-10-31,4.730189282600473,4.771682242009339,4.688696323191607,4.762461740691627,6104000.0
1997-11-03,4.840834706550513,4.928430833493118,4.822393361130057,4.914599736492924,3224000.0
1997-11-04,4.914602704496669,4.928433809849679,4.873109740177263,4.923823558645216,3730800.0
1997-11-05,4.951484312606153,5.043690723076511,4.923822459812953,4.979146165399351,5906000.0
1997-11-06,4.951482448576659,5.062130169834681,4.951482448576659,4.988364787836393,7469600.0
1997-11-07,4.909988717900204,4.997584831102632,4.88693712767532,4.942260803519299,4473600.0
1997-11-10,4.965316694002501,4.969927297432017,4.863889749867015,4.863889749867015,2094800.0
1997-11-11,4.863890265747855,4.896162382739404,4.794735427846226,4.794735427846226,3879600.0
1997-11-12,4.7947345070138105,4.803955009600679,4.720969431099986,4.720969431099986,3879200.0
1997-11-13,4.734800375172388,4.753241732826522,4.614932078029981,4.684086905428251,3230400.0
1997-11-14,4.702527763096896,4.76707233215399,4.679476156415048,4.75324122744904,4071200.0
1997-11-17,4.886940845530272,4.946875166407152,4.863889237768337,4.923823558645216,6478800.0
1997-11-18,4.937651481213924,4.937651481213924,4.859276200456329,4.868496697578604,4838800.0
1997-11-19,4.854667853282191,4.873108854749374,4.799343793661975,4.799343793661975,4173200.0
1997-11-20,4.831615436567644,4.882328885546643,4.831615436567644,4.882328885546643,5901200.0
1997-11-21,4.923822747907092,5.020639414217829,4.914601895276817,5.016029163772472,5730400.0
1997-11-24,4.965315522516433,5.006808481414869,4.956095021312148,4.969926124858151,2722800.0
1997-11-25,4.969925034731914,4.992976634425959,4.859277285852598,4.882328885546643,5178800.0
1997-11-26,4.9053805209909145,4.9053805209909145,4.670254272745964,4.688695271244,5821600.0
1997-11-27,4.688696516434522,4.720968975855772,4.596490092498821,4.647203907055131,2930000.0
1997-11-28,4.647203912821838,4.679476020543541,4.624152306809308,4.651814163676424,2832000.0
1997-12-01,4.693307975164698,4.92382407705413,4.6794768683554695,4.863889749867015,5450400.0
1997-12-02,4.873109740177263,4.992978381931022,4.873109740177263,4.923823558645216,6778400.0
1997-12-03,4.9376516199805724,4.946872469101407,4.840834990518096,4.877717683522577,3453600.0
1997-12-04,4.896160771999687,4.914602126387887,4.840837060574665,4.850057561898976,1454000.0
1997-12-05,4.799341767289341,4.923820585072856,4.799341767289341,4.914599736492924,2657200.0
1997-12-08,4.933043416561859,5.01602933435873,4.933043416561859,4.969926124858151,7854800.0
1997-12-09,4.969924714182107,5.094403203805548,4.946873115974842,5.04368975809746,2862400.0
1997-12-10,5.020638159890195,5.071351605598284,4.98836571135634,5.04368975809746,1722800.0
1997-12-11,5.011416036273586,5.016026636135167,4.85005488982103,4.933040762978099,3052400.0
1997-12-12,4.886937915197861,5.002195884895924,4.868496569698289,4.988364787836393,2832800.0
1997-12-15,4.988367772122352,5.043691841718636,4.9514854107977815,5.011419379852565,2698400.0
1997-12-16,5.055013444011744,5.087476691572583,5.008637173883195,5.027187752699187,3776000.0
1997-12-17,5.022550917734099,5.022550917734099,4.9668991732940375,4.990087311688336,3291600.0
1997-12-18,4.990085421492272,5.022549015241142,4.971534847039029,5.003998440787899,3797600.0
1997-12-19,4.892695697052126,4.990085777603295,4.8741451212750455,4.952984979871938,6592000.0
1997-12-22,4.925158586730548,4.9854478652345895,4.915883476417363,4.957622180472255,1077200.0
1997-12-23,4.96225877595284,4.96225877595284,4.888056846329302,4.897331954848728,4241200.0
1997-12-24,4.915882874228453,4.915882874228453,4.832405476344536,4.846318493932767,733200.0
1997-12-29,4.952984743519934,4.9993610038382,4.892695463577073,4.976172873679067,2559600.0
1997-12-30,5.008635877582241,5.0271864515971,4.971534729552523,4.999360767486196,2273600.0
1997-12-31,5.008637893168356,5.064289283785506,4.990087311688336,4.990087311688336,918800.0
1998-01-02,4.99472120891254,5.017909330316632,4.985446101879964,5.008634223284057,1483200.0
1998-01-05,5.036462257865948,5.272981136235967,5.036462257865948,5.194141628053567,4850000.0
1998-01-06,5.110662228108858,5.208052628918725,5.110662228108858,5.1755890440412085,4087600.0
1998-01-07,5.119940292956283,5.157041096765405,4.990086595067203,5.027187752699187,7775200.0
1998-01-08,4.990086607600949,5.02255020906619,4.962260916218503,4.966898472478434,5185600.0
1998-01-09,4.980808365761715,4.980808365761715,4.762839820260618,4.850954749130311,3785600.0
1998-01-12,4.637627395126137,4.846320627906814,4.591251121174876,4.823132490931183,6121200.0
1998-01-13,4.855593140726593,4.915882406104121,4.823129907875741,4.892694281547025,2446400.0
1998-01-14,4.939070397682829,4.939070397682829,4.804579208108148,4.841680347929677,3900400.0
1998-01-15,4.837040312915373,4.837040312915373,4.683998631927356,4.688636183570703,1791200.0
1998-01-16,4.776754575982716,4.781392131020087,4.65153882085985,4.767479465907973,7932400.0
1998-01-19,4.8695070946939145,4.8695070946939145,4.78602968868434,4.832405946729044,1016800.0
1998-01-20,4.846315868264786,4.86950398246701,4.799939639860338,4.809214744012211,2232800.0
1998-01-21,4.767476421506242,4.809214744012211,4.744288307304018,4.809214744012211,1816400.0
1998-01-22,4.776755426495411,4.786030538221608,4.5819752496625945,4.595887917251892,5140400.0
1998-01-23,5.797031730035377,5.843407983875659,4.730377891708867,5.078199795510989,23078800.0
1998-01-26,5.1013870452882815,5.333268274619567,5.1013870452882815,5.310080151686439,8963200.0
1998-01-27,5.31008109922272,5.356457353364403,5.272979954380278,5.323994116994321,5392800.0
1998-01-28,5.323996540239017,5.3332716537598746,5.115303301613632,5.138491439238675,6570000.0
1998-01-29,5.138488699235076,5.138488699235076,5.0086350562477175,5.036460735795662,3826000.0
1998-01-30,5.031820655709315,5.031820655709315,4.934430649266545,4.971531418766273,2661200.0
1998-02-02,5.036462150666377,5.124577122174207,5.036462150666377,5.082838414215465,3087600.0
1998-02-03,5.082836659611935,5.166314046712888,5.059648535841969,5.147763476932377,6877200.0
1998-02-04,5.106026429447287,5.157040247422354,5.045737500503227,5.045737500503227,2856800.0
1998-02-05,5.10138910415369,5.147765368736906,5.092113992766175,5.133852347832812,2848000.0
1998-02-06,5.161678851923367,5.208055120660062,5.129215251513969,5.208055120660062,2404400.0
1998-02-09,5.217327430695043,5.356456162180244,5.217327430695043,5.319355025588458,2552800.0
1998-02-10,5.310082510605321,5.412110155306158,5.277619265606736,5.342545755603906,2827600.0
1998-02-11,5.3332700532154815,5.407472000582616,5.314719477917999,5.384283869916461,6938400.0
1998-02-12,5.337906000487201,5.509498328016534,5.337906000487201,5.50022286625072,4750400.0
1998-02-13,5.44457291906879,5.699642345522566,5.426022344562141,5.699642345522566,6462800.0
1998-02-16,5.541963578451311,5.588339842706134,5.495587314196488,5.565151710578722,5153200.0
1998-02-17,5.602250021912214,5.690364596244237,5.588337008163664,5.597612114780939,5537600.0
1998-02-18,5.5929773983670525,5.5929773983670525,5.537326022790392,5.565151710578722,3876000.0
1998-02-19,5.565149909303423,5.565149909303423,5.430658715730716,5.444571732033055,5544400.0
1998-02-20,5.467760814952151,5.643990380673021,5.412109093811799,5.5837014583827616,5842400.0
1998-02-23,5.648623885045457,5.759926532894195,5.616160317904169,5.746013878824348,3152800.0
1998-02-24,5.7645702388722615,5.852684864783834,5.750657216979465,5.797033484858331,6253600.0
1998-02-25,5.806305968390817,5.820218983985194,5.671815135484367,5.71355347462213,4593200.0
1998-02-26,5.695004789781243,5.746018604302333,5.634715511096367,5.685729325617457,5482800.0
1998-02-27,5.681091528099923,5.713554766731387,5.569788439641983,5.5837014583827616,2325600.0
1998-03-02,5.583700253029605,5.583700253029605,5.4770347425702175,5.50022286625072,4149200.0
1998-03-03,5.500222153687448,5.500222153687448,5.3981945642401605,5.490947046945928,3566000.0
1998-03-04,5.472397188598654,5.518773435959659,5.449209064918152,5.50022286625072,2863600.0
1998-03-05,5.430660473475173,5.579064731384296,5.430660473475173,5.565151710578722,3800400.0
1998-03-06,5.6115263048864,5.6532650010591885,5.500223233033203,5.555874945871157,3596800.0
1998-03-09,5.560510055336828,5.630074400431561,5.546597044788859,5.616161389883593,3846800.0
1998-03-10,5.625440055408081,5.76456882491869,5.625440055408081,5.750655806438528,4668400.0
1998-03-11,5.7599320872122055,5.852684619075995,5.7599320872122055,5.852684619075995,4952400.0
1998-03-12,5.880512515015516,5.996453216385516,5.875874603902363,5.959352050417938,5095600.0
1998-03-13,6.019636924619499,6.061375263323923,5.894420847038185,5.908333862488114,6470000.0
1998-03-16,5.917613101632621,5.973264848463028,5.903700430292215,5.936163683909423,3048400.0
1998-03-17,5.975313796177362,6.031244829647645,5.947348279442221,6.012601388891443,4906800.0
1998-03-18,6.017263092532546,6.026584813666408,5.952009622192043,5.965992559493703,4278400.0
1998-03-19,5.979973554497863,5.979973554497863,5.952007688977865,5.952007688977865,4166800.0
1998-03-20,5.9799746055391125,5.9799746055391125,5.910060640652533,5.910060640652533,3199200.0
1998-03-23,5.900739965333014,5.910062042890162,5.807521323366929,5.891418243376765,2075200.0
1998-03-24,5.910059170811602,5.910059170811602,5.826162291572665,5.849466940738956,2853600.0
1998-03-25,5.896078090063147,5.942687403028073,5.844807916921897,5.882095153933335,4408000.0
1998-03-26,5.849465983945787,5.863448913398674,5.802856693237057,5.802856693237057,2744800.0
1998-03-27,5.844805176494076,5.8494660344850855,5.793535027391632,5.816839672947349,2396800.0
1998-03-30,5.816837166039574,5.844802657533891,5.732940335956107,5.742262047920706,1434000.0
1998-03-31,5.774892146414733,5.79353593690629,5.6956561257258,5.704978198771942,2965600.0
1998-04-01,5.779553005137441,5.779553005137441,5.672351476511536,5.704978198771942,2405200.0
1998-04-02,5.704978198771942,5.714299916217357,5.621081319360301,5.704978198771942,5384000.0
1998-04-03,5.742266815675427,5.793537340851754,5.695657505952084,5.779554405694426,6005200.0
1998-04-06,5.858790115255057,5.933365295614727,5.830824600420588,5.910060640652533,4780800.0
1998-04-07,5.965992075799261,6.0359060454375335,5.965992075799261,6.012601388891443,7213200.0
1998-04-08,6.012600351579308,6.012600351579308,5.94734725338775,5.984634484068086,2728800.0
1998-04-09,6.012600016982946,6.124462058399697,5.998617084005474,6.0964969036462655,2571200.0
1998-04-13,6.245647873414471,6.38081459514949,6.180395120411703,6.36217115463489,7638000.0
1998-04-14,6.404116921867568,6.749026135538751,6.390134702168546,6.7117385568714045,11330400.0
1998-04-15,6.814279388651287,6.93080263644355,6.595215825042124,6.655808056134394,7792400.0
1998-04-16,6.548605580244809,6.9680892117195645,6.45538699547264,6.804956688368271,8620400.0
1998-04-17,6.711739995527798,6.828263259339044,6.357508989060984,6.432084162380807,22205200.0
1998-04-20,6.413441224122069,6.413441224122069,6.189716397940766,6.245647426685688,8446000.0
1998-04-21,6.189716779471081,6.287595908007499,6.119802811430072,6.217681939966489,6614000.0
1998-04-22,6.222339829259787,6.338863047036188,6.152425898593947,6.171069328957659,3329200.0
1998-04-23,6.152426878791351,6.1710703121253125,6.068530006385736,6.115139300922034,5520000.0
1998-04-24,6.059207292587983,6.059207292587983,5.84014378655775,5.928701147122757,11086000.0
1998-04-27,5.788876528003484,5.896078090063147,5.718962558556093,5.882095153933335,6671600.0
1998-04-28,6.012599492524705,6.03124292740079,5.919380895741376,5.942685544937208,5402800.0
1998-04-29,5.956668575304394,6.059208891223264,5.919380993733497,6.017260806456919,3243600.0
1998-04-30,6.087174759605609,6.129122844402301,6.063870110007121,6.087174759605609,3276800.0
1998-05-01,6.115141150112637,6.133785300285898,6.0685318414818985,6.077853560967724,1912800.0
1998-05-04,6.105821362193919,6.115143084628658,5.989298053755104,6.0079414986245805,2696000.0
1998-05-05,5.984633652239431,5.984633652239431,5.8960762694321005,5.938024709267573,1595200.0
1998-05-06,5.938026131189001,5.952008710748613,5.8494683715748765,5.9147214763221685,1844800.0
1998-05-07,5.896076692045051,5.910059624859372,5.849467390131651,5.8774329001595405,2465600.0
1998-05-08,5.919380945042946,6.003277825086997,5.910059227527265,5.979973175697063,3782800.0
1998-05-11,6.012601868950049,6.068532906885982,5.984635994381216,5.989297210543266,2067600.0
1998-05-12,5.965988799783835,6.054546161550111,5.933362440775274,6.035902731031301,2275200.0
1998-05-13,6.059208750127782,6.096496330830396,5.96599015397197,6.021921169425168,1795200.0
1998-05-14,5.970653775661502,6.02192359749861,5.956670838359841,5.965992559493703,1036800.0
1998-05-15,5.970656687233558,5.975317194472304,5.8867597337132445,5.933369073313187,1792400.0
1998-05-19,5.975311911571082,5.975311911571082,5.928702613179419,5.942685544937208,2581200.0
1998-05-20,5.975311394624655,6.007937758435902,5.94268503081341,5.975311394624655,2889200.0
1998-05-21,5.979973135038279,6.059208800185024,5.95200727147992,6.059208800185024,1614400.0
1998-05-22,6.05920785530297,6.068529571301628,5.952006343315033,5.961328414914363,1570400.0
1998-05-25,5.956669927462861,6.068531986366671,5.956669927462861,6.049888546949912,1930800.0
1998-05-26,6.124462502356119,6.124462502356119,5.896077188240855,5.896077188240855,4262400.0
1998-05-27,5.86811023038171,5.914719524736448,5.672350980731391,5.830822652657641,5146800.0
1998-05-28,5.835483066159344,5.94734543520407,5.774891201477257,5.94734543520407,6228000.0
1998-05-29,6.105818621897409,6.152427924354642,6.068531037691321,6.0964969036462655,7922800.0
1998-06-01,6.012598995182457,6.124461017589016,6.012598995182457,6.115139300922034,5385200.0
1998-06-02,6.110476877557323,6.185051298654494,6.110476877557323,6.1477637325053225,4316800.0
1998-06-03,6.175733843622549,6.24098659598016,6.1524291876088775,6.217681939966489,4014800.0
1998-06-04,6.227004958648356,6.227004958648356,6.12446389355547,6.152429767890208,6760800.0
1998-06-05,6.180395642224946,6.180395642224946,6.12446389355547,6.152429767890208,3244800.0
1998-06-08,6.161751836272852,6.2736146287157855,6.161751836272852,6.240987536418825,2507600.0
1998-06-09,6.245647433793979,6.245647433793979,6.185055189584013,6.199038124586561,2333600.0
1998-06-10,6.194374959393462,6.194374959393462,6.105817584255053,6.115139300922034,4457600.0
1998-06-11,6.082513494122543,6.124461578566942,5.998616614032285,6.02658247779619,4028000.0
1998-06-12,6.026581925783625,6.115139300922034,5.9613288423126685,6.115139300922034,4953600.0
1998-06-15,6.012596299930625,6.147762909014526,5.998613375597548,6.040562148596778,2856800.0
1998-06-16,6.152080353247677,6.152080353247677,6.00214404023805,6.086482724775959,4528000.0
1998-06-17,6.091168035970371,6.119281405194383,6.077111351358365,6.109909805484593,10688800.0
1998-06-18,6.063054367193569,6.109909503616866,6.020885030393659,6.0583692825228255,6168000.0
1998-06-19,6.072428192151821,6.072428192151821,6.020887237213963,6.063056589470098,3802000.0
1998-06-22,6.049001251139659,6.053686338020047,5.978718155880538,5.997460290784537,2973600.0
1998-06-23,6.020885990463631,6.034942676622579,5.9178048168859325,5.974030846568972,5360400.0
1998-06-24,5.978717582240113,6.053685757186645,5.936547872121295,6.053685757186645,4523200.0
1998-06-25,6.091170489935361,6.26453443011985,6.091170489935361,6.18956660690781,5213200.0
1998-06-26,6.184877956507966,6.231733092542118,6.1661361880753605,6.212991324109512,2165600.0
1998-06-29,6.292645586102017,6.386355868203454,6.259847130357057,6.344185812286179,2508000.0
1998-06-30,6.3113889693334615,6.32075985694767,6.222364464569143,6.231735352183351,2511600.0
1998-07-02,6.255160915783764,6.339500307077,6.250475116008104,6.334814507301339,2634800.0
1998-07-03,6.334817426501953,6.334817426501953,6.302018957816184,6.302018957816184,608800.0
1998-07-06,6.302016017086435,6.3441853550115255,6.278588448249683,6.320757786174773,2679600.0
1998-07-07,6.334816508658374,6.376986575104104,6.306703845980779,6.316074733539978,2382400.0
1998-07-08,6.320757393090907,6.334814076509315,6.241103806990085,6.264531374369893,4501200.0
1998-07-09,6.250478184235604,6.250478184235604,6.128655194747417,6.138026083946045,3415600.0
1998-07-10,6.14739559657609,6.14739559657609,6.034943521467599,6.091169559021845,3563600.0
1998-07-13,6.077114671186422,6.128655637935535,6.077114671186422,6.123969835520864,2195600.0
1998-07-14,6.147395455566135,6.227049066520281,6.147395455566135,6.1942506049453785,4938800.0
1998-07-15,6.194248840724269,6.250474860974723,6.175507072291663,6.212991324109512,7572800.0
1998-07-16,6.208307775671384,6.250477127411767,6.166138423931001,6.231735352183351,1435600.0
1998-07-17,6.231734783082052,6.292646619441088,6.217678095467991,6.287960818585458,1414800.0
1998-07-20,6.30670100013255,6.30670100013255,6.236418302723729,6.255160069385053,2427200.0
1998-07-21,6.297332327479665,6.297332327479665,6.138025091989347,6.184880245363312,1403200.0
1998-07-22,6.156765402709739,6.18487877402732,6.095854289776201,6.133337831595999,2702400.0
1998-07-23,6.119281050411171,6.138022818838785,6.020884978784609,6.067740114806279,1415600.0
1998-07-24,6.072426972712026,6.0911687444060165,5.913119053502059,5.927175739748932,3073600.0
1998-07-27,5.861578119771798,5.922489946604446,5.739754823582864,5.824094221124012,4752000.0
1998-07-28,5.795979859171591,5.824093225195453,5.730382958386041,5.791294417326379,4834400.0
1998-07-29,5.805351087856641,5.819407413362051,5.739753829735829,5.772552280058086,2820800.0
1998-07-30,5.7819235715967805,5.810036580328919,5.7444393216363965,5.805351138452946,3009200.0
1998-07-31,5.8194086010910215,5.824094401358818,5.589818687023811,5.589818687023811,4383600.0
1998-08-04,5.542964791953365,5.542964791953365,5.182179896174058,5.205607472881424,8016400.0
1998-08-05,5.24309071899755,5.364914022689994,5.168122559608075,5.318058878387024,6478400.0
1998-08-06,5.29463321578255,5.383658093560921,5.266520190556883,5.29463321578255,3952400.0
1998-08-07,4.779225492475235,4.97601698741011,4.638660036814199,4.938533080386364,21496000.0
1998-08-10,4.957274394821788,4.957274394821788,4.751111689034853,4.774539261113451,6399600.0
1998-08-11,4.5918037699975125,4.727683748972302,4.498093488977156,4.633973467951945,9494000.0
1998-08-12,4.727683606895742,4.821393885099914,4.708941479759639,4.802651757963811,17240000.0
1998-08-13,4.802649917293261,4.863561717771365,4.629286112049744,4.638656993288126,6000000.0
1998-08-14,4.732368658497642,4.732368658497642,4.544948117567043,4.601174136855698,2072800.0
1998-08-17,4.544951777518423,4.77922764233896,4.516838745235279,4.704259437091709,3196800.0
1998-08-18,4.802652195540519,4.849507338911645,4.755797052169393,4.788595509538631,4761600.0
1998-08-19,4.826078918738487,4.826078918738487,4.690198955356412,4.769852899568951,3032800.0
1998-08-20,4.615230909936581,4.7464254341232754,4.554319089962118,4.605860025698811,4535200.0
1998-08-21,4.4980927209919495,4.4980927209919495,4.235704050429344,4.310672190950617,12092800.0
1998-08-24,4.338787603881764,4.404384897251013,4.25444853310115,4.28724700104753,4555200.0
1998-08-25,4.352843781742258,4.390327689626654,4.26381891961759,4.273189807219577,3703600.0
1998-08-26,4.254447163595802,4.254447163595802,4.118567176244192,4.179478648176723,6014800.0
1998-08-27,4.02954265684338,4.076397804015977,3.654701479462601,3.842122068152989,8804800.0
1998-08-28,3.982686835534356,3.982686835534356,3.748411139326453,3.790580836139144,5676400.0
1998-08-31,3.851492767080555,3.884291582990351,3.748411591310083,3.753097034303943,4806800.0
1998-09-01,3.785896726355771,4.12325370465515,3.659387591386152,3.8046385026684826,5524800.0
1998-09-02,3.842121327777325,4.12325215663908,3.781209505200077,3.8889764659209503,11584400.0
1998-09-03,3.874918907535623,3.874918907535623,3.678127514707386,3.682812955969725,13504400.0
1998-09-04,3.701556123603457,3.743725821823325,3.5141355603830293,3.58441827159069,8787600.0
1998-09-08,3.7952675039605768,4.029543275809996,3.7390414617073,3.9592605442551694,14140800.0
1998-09-09,3.95925939646827,3.9686302816350496,3.870234557478447,3.912404255681663,4206400.0
1998-09-10,3.8468073798729794,3.945203114076524,3.771839218454869,3.945203114076524,3461200.0
1998-09-11,3.945202534501112,4.207591597132459,3.8421213723790393,4.170107343191884,3610800.0
1998-09-14,4.273188473021548,4.362213307350401,4.216962450011924,4.216962450011924,5092400.0
1998-09-15,4.272672526659442,4.334048077198879,4.1735277113400615,4.225460675536134,2816000.0
1998-09-16,4.27267283734837,4.334048392350752,4.220739869375974,4.249066910070202,3513600.0
1998-09-17,4.126315765624284,4.126315765624284,3.937468365460223,4.027170952577718,3786800.0
1998-09-18,4.013007565963759,4.013007565963759,3.852487191285636,3.989401639105149,3248000.0
1998-09-21,3.871372285078823,4.046056012399567,3.824160427943715,4.022450083832013,2597600.0
1998-09-22,4.083826198873679,4.083826198873679,4.013008403517488,4.0413354496203775,5394400.0
1998-09-23,4.107431030054884,4.296278433735568,4.027171027569727,4.296278433735568,4793600.0
1998-09-24,4.249067149258437,4.249067149258437,4.022450090552167,4.074383421645857,3339200.0
1998-09-25,3.965797005172078,3.9988451694693214,3.8760943818250193,3.9374699557461583,5691600.0
1998-09-28,3.9752390328680343,4.003566441052153,3.8949790035409193,3.9752390328680343,3846400.0
1998-09-29,3.942189785387928,4.003565339299458,3.918583858529317,3.989401639105149,2856000.0
1998-09-30,3.9185836634050766,3.9563532885772736,3.800554034989261,3.8477658863555866,5490000.0
1998-10-01,3.7769473608733786,3.781668473034917,3.640032947002165,3.673081452528468,7837600.0
1998-10-02,3.7155730701526006,3.748621586779114,3.555053041558842,3.7061308426581054,6179600.0
1998-10-05,3.677803111381976,3.706130148759683,3.5408886771589327,3.5739368273999537,2607200.0
1998-10-06,3.658919891968611,3.7769495659030814,3.635313957181717,3.767507336067517,4540800.0
1998-10-07,3.78638964595385,3.909140725310146,3.776947421479262,3.909140725310146,3899200.0
1998-10-08,3.776950255312392,3.989403707173714,3.729738377120986,3.965797768078012,2643600.0
1998-10-09,3.961074582598457,4.003565322808505,3.880814215491065,3.998843849297944,5582400.0
1998-10-13,4.008286044328184,4.083824930541409,3.975237533973897,4.079103817690174,1878800.0
1998-10-14,4.036613882445097,4.253788358466892,4.036613882445097,4.201855386404837,3382800.0
1998-10-15,4.197134140469002,4.395423794898326,4.187691552992726,4.324606009716727,6534800.0
1998-10-16,4.371819446246261,4.376540561591416,4.234904940048677,4.263232352515635,6567200.0
1998-10-19,4.187693344248016,4.24906892840418,4.182972228589397,4.197135935763291,3278800.0
1998-10-20,4.197135178072923,4.22546222710892,3.998845114425007,4.01300881904199,5708400.0
1998-10-21,4.027173364667454,4.027173364667454,3.894979961295773,3.961076662981613,4471600.0
1998-10-22,3.9280267922830063,3.989402357242835,3.899699746993056,3.984681243060831,4026000.0
1998-10-23,3.9752388337111193,3.984681422698744,3.923305854971974,3.95635437613175,2145600.0
1998-10-26,3.9846809849527594,4.1074317467233,3.9846809849527594,4.050777659813173,5767600.0
1998-10-27,4.107431245214099,4.164085325206875,4.069661618420343,4.121594945311221,4772000.0
1998-10-28,4.1357590458692535,4.187692022113913,4.03661420754801,4.154643862739472,3550800.0
1998-10-29,4.145201730813279,4.272673617305657,4.107432096194389,4.272673617305657,2742800.0
1998-10-30,4.324605161583722,4.466240704169638,4.2962781251061015,4.334047747208137,6644800.0
1998-11-02,4.395423132212591,4.513452756386924,4.367096094450317,4.4190290570474575,4748000.0
1998-11-03,4.423751208281485,4.433193796550414,4.319885258708639,4.37653934753057,3038400.0
1998-11-04,4.428471346214329,4.508731341193096,4.385980612320593,4.385980612320593,2722800.0
1998-11-05,4.296278967683664,4.381260453980737,4.2018552541082,4.324606009716727,2878400.0
1998-11-06,4.338769488813885,4.3434906022114985,4.230182079679452,4.258509120262998,2224800.0
1998-11-09,4.263232635578075,4.2962808053864485,4.1924148201046725,4.197135935763291,4262400.0
1998-11-10,4.178249964917153,4.182971079278602,4.121595872183892,4.13103810090679,4192800.0
1998-11-11,4.17352867960969,4.211297953152205,4.154643862739472,4.154643862739472,4595600.0
1998-11-12,4.140478440011458,4.187690282475432,4.036612530669824,4.06021845190181,2509200.0
1998-11-13,4.093268613771734,4.187692345210048,4.050778222782853,4.168807887080745,2478800.0
1998-11-16,4.2490664529924285,4.30572052828653,4.216018302437173,4.23962422717602,3932400.0
1998-11-17,4.249067155012711,4.352933096944979,4.178249369095834,4.244346041324498,5150000.0
1998-11-18,4.258509838412455,4.296279472358514,4.211297976078845,4.25378872421868,1495200.0
1998-11-19,4.263231500644568,4.39542450488442,4.263231500644568,4.381261161679047,2707600.0
1998-11-20,4.461522619908021,4.758957605314445,4.461522619908021,4.758957605314445,8249200.0
1998-11-23,5.193303365421951,5.193303365421951,5.02806189470398,5.155533742321572,8798000.0
1998-11-24,5.0516673035225175,5.075273225501594,4.947801390893691,4.985570649941543,4560800.0
1998-11-25,4.96668634147055,4.96668634147055,4.848656719665662,4.9053111542507,1995600.0
1998-11-26,4.891148310089968,4.966687209202972,4.891148310089968,4.947802754573133,717600.0
1998-11-27,4.914752028501409,4.933636834836981,4.839213163356846,4.86281908122688,1930400.0
1998-11-30,4.801446969143476,4.886428478058466,4.702302115541306,4.848658838496698,3326800.0
1998-12-01,4.792005357478814,5.07527661013766,4.773120535261953,5.07527661013766,3464000.0
1998-12-02,4.966686407999394,5.0563889938122415,4.848656784613499,4.933638257530474,3208000.0
1998-12-03,4.891150426632924,4.971410834332281,4.768399617431716,4.80144778753272,3231200.0
1998-12-04,4.815610713111,4.910034452583765,4.810889598176958,4.829774418111107,1759600.0
1998-12-07,4.85338080959325,4.886428977438751,4.730629648571642,4.740072239526081,3093200.0
1998-12-08,4.740067820205443,4.792000761343024,4.716461905124936,4.773115957239082,2850800.0
1998-12-09,4.768399617431716,4.81561149483203,4.754235910132405,4.80144778753272,2604800.0
1998-12-10,4.810888842152544,4.810888842152544,4.744792162869014,4.744792162869014,1745200.0
1998-12-11,4.721187417815218,4.773120407371582,4.702302596104354,4.740072239526081,3595200.0
1998-12-14,4.67397571731457,4.843938398631858,4.655090894901976,4.716466477693399,5398800.0
1998-12-15,4.786817556296223,4.8153391038357904,4.691746698275114,4.701254001677151,3977200.0
1998-12-16,4.715512619956659,4.729773388304541,4.606181392399713,4.658470271897939,2926400.0
1998-12-17,4.686993227907368,4.706007472044898,4.64896510229885,4.701254001677151,3018000.0
1998-12-18,4.753542592236446,4.848613444081175,4.7392818193931285,4.8438599740222426,5865200.0
1998-12-21,4.872380854114496,4.962698230285039,4.858120082157806,4.8628739145877,2306400.0
1998-12-22,4.8961464633758665,4.905653398820739,4.791568722816899,4.839104125373946,2633200.0
1998-12-23,4.834353367784532,4.891396104710152,4.791571768423531,4.88188880055593,1497600.0
1998-12-24,4.872380226707255,4.967451060399104,4.872380226707255,4.967451060399104,598000.0
1998-12-29,5.086290235967825,5.148086430630293,5.03875481320177,5.100551007864238,3015600.0
1998-12-30,5.095796545348432,5.181360440813772,5.062521898593273,5.086289607037372,4754400.0
1998-12-31,5.08629028190441,5.138579174886016,5.053015630734252,5.114811463288332,1733600.0
1999-01-04,5.1148111741099145,5.290692447588795,5.1148111741099145,5.257417435633423,3602000.0
1999-01-05,5.2288974085313065,5.537877709944521,5.21463663416869,5.466574563464548,6758000.0
1999-01-06,5.609177103145494,5.632944802735094,5.514106304787096,5.537874004376697,4188400.0
1999-01-07,5.442806847971224,5.585413140931168,5.428546073608606,5.466574563464548,6290000.0
1999-01-08,5.542628697353536,5.590164107043818,5.514107524072647,5.514107524072647,5264000.0
1999-01-11,5.518860992508396,5.561642933762928,5.428543641563582,5.514107524072647,4403600.0
1999-01-12,5.514107771291567,5.528368539904575,5.466572359470088,5.480833128083096,9677200.0
1999-01-13,5.314459873246337,5.442805356677833,5.2288959758477,5.400023407978514,5181600.0
1999-01-14,5.419039101039241,5.442806816394676,5.233650848733534,5.281186279444404,4534800.0
1999-01-15,5.323965936203247,5.490339871709598,5.295444762649724,5.457065229674887,1773600.0
1999-01-18,5.4903413193434485,5.604426406304663,5.44280589666515,5.5854121647000445,1134800.0
1999-01-19,5.613933850999966,5.637701564478092,5.561644953881396,5.59491960768416,4282400.0
1999-01-20,5.6567158531601605,5.8088290755734855,5.594919652554824,5.780307891704304,10853600.0
1999-01-21,5.756539158479469,5.86587076705827,5.689989499460479,5.713757208919656,13038000.0
1999-01-22,5.59491866162377,5.7280179796617485,5.561644013447507,5.713757208919656,4160000.0
1999-01-25,5.713758227731248,5.75178671471332,5.65671585992467,5.65671585992467,5921200.0
1999-01-26,5.79932101261019,5.813581783117618,5.694743237777246,5.761292533034687,6251600.0
1999-01-27,5.894390885809873,6.032243648414512,5.846855475440438,5.875376649128819,9219200.0
1999-01-28,5.903898555358046,5.970448210665848,5.837349262716689,5.960941272478924,6787600.0
1999-01-29,5.9799580772694725,6.1035497773933,5.975204243469894,5.989465019535428,9113200.0
1999-02-01,6.084534861238141,6.29369045695997,6.070274087590499,6.174851885451413,8624400.0
1999-02-02,6.189108022403053,6.241397244826517,6.017980680167563,6.07026953992476,6072000.0
1999-02-03,6.036998139533423,6.441049196116367,5.975201950518858,6.364992236508762,7384800.0
1999-02-04,6.44105145987582,6.678728635516993,6.246155885716785,6.274677436926997,14162800.0
1999-02-05,6.269922899153085,6.36974759184509,6.141577383787004,6.189112813576893,5838000.0
1999-02-08,6.298443262019473,6.331717911544682,6.098794639535258,6.155836999483183,3686000.0
1999-02-09,6.1320700132097405,6.1320700132097405,5.903899821139978,5.951435247598968,8470800.0
1999-02-10,5.922914941625899,5.960943433492909,5.713758961690492,5.751787453557504,6690800.0
1999-02-11,5.8230916805711885,5.96569800744232,5.799323959426,5.894394844006754,5116400.0
1999-02-12,5.894393348726858,5.941928778958527,5.799322488263522,5.823090203379356,1621600.0
1999-02-15,5.884887900615336,5.918162565151943,5.846859401716378,5.894394844006754,2208800.0
1999-02-16,5.960943830070961,6.108303611192878,5.960943830070961,5.989465019535428,5841200.0
1999-02-17,5.989465215136002,6.284184787004621,5.979958272559574,6.203374687105146,8511600.0
1999-02-18,6.274674823744214,6.312703301075906,6.2033717007471205,6.307949469409618,8689600.0
1999-02-19,6.33647538102815,6.398271608666092,6.227143705258463,6.250911429324335,7202400.0
1999-02-22,6.203370887567466,6.269920170174542,6.155835478467333,6.269920170174542,5485600.0
1999-02-23,6.274674147495303,6.274674147495303,6.155835621974559,6.208124863336805,3127600.0
1999-02-24,6.19861938996034,6.250908649787601,5.951435314655121,6.017984984980843,3218400.0
1999-02-25,5.951435163759751,5.970449406608793,5.7850611734970325,5.880132025075729,6311200.0
1999-02-26,5.8991464532889415,5.941928410376962,5.837350615420939,5.903899923483937,2702000.0
1999-03-01,5.894390472828874,5.960940115216669,5.799319658750989,5.932418943526578,2985200.0
1999-03-02,5.918157683259638,5.932418449249693,5.804072643338233,5.818333409328287,4165200.0
1999-03-03,5.799322517686772,5.827843703437167,5.689990882532613,5.704251656741087,6480400.0
1999-03-04,5.732772449536575,5.813582893401159,5.704251265741175,5.775554406562939,3996400.0
1999-03-05,5.941927222352899,6.013230349021135,5.884884866084895,5.9847091708871325,5863600.0
1999-03-08,6.027493082444514,6.060767740659938,5.965696874139782,6.051260799074553,2067600.0
1999-03-09,6.0132314206535975,6.127316153520923,5.984710237436767,6.11305610591229,2138800.0
1999-03-10,6.132071557128025,6.255663987172424,6.089289952676703,6.212881657387874,2158000.0
1999-03-11,6.212878539599973,6.293688599307179,6.17485006287515,6.2366462468863775,3512400.0
1999-03-12,6.2746771372529935,6.2746771372529935,6.084535405821085,6.117810063755042,3231600.0
1999-03-15,6.1463309746032255,6.179605629077801,6.084534773245835,6.146330974603226,3267200.0
1999-03-16,6.174048274815326,6.188384446393463,6.006794641129017,6.021130812707153,2938800.0
1999-03-17,6.021126890291441,6.054577449404004,5.954225407482564,5.978118768158323,5030400.0
1999-03-18,5.98767713979438,6.088029195268025,5.949447611716896,5.997234339521851,2030800.0
1999-03-19,6.021131521893329,6.107147832325418,5.978123366677285,6.097590261952946,3544000.0
1999-03-22,6.1167013732827735,6.231389232364776,6.092808008543388,6.202717632178088,2902400.0
1999-03-23,6.178823165707204,6.193159327828112,6.078470760028335,6.107143084270152,4276000.0
1999-03-24,6.121482909133189,6.145376283908621,6.035466614108041,6.116703942510928,4898800.0
1999-03-25,6.18360374635158,6.255283854983945,6.164489342383392,6.207497115895702,4220000.0
1999-03-26,6.188384477797051,6.283957983245654,6.140597725072749,6.283957983245654,7183600.0
1999-03-29,6.307849567249463,6.54678326297861,6.307849567249463,6.546783262978609,8790800.0
1999-03-30,6.546783907878359,6.694923105490189,6.498997164025232,6.690144139437738,12798400.0
1999-03-31,6.737930637299648,6.76660297423188,6.4751035557028525,6.604127613562261,17162000.0
1999-04-01,6.628019621668194,6.714035885609176,6.628019621668194,6.714035885609176,6171600.0
1999-04-05,6.737930260750475,6.890847681118348,6.737930260750475,6.866954311399375,3479600.0
1999-04-06,6.823942108420537,7.354374134398562,6.823942108420537,7.249243521704772,16438400.0
1999-04-07,7.282699501046969,7.62198567544554,7.277921264143008,7.5025188153288385,19722800.0
1999-04-08,7.631540690641909,7.712777986398916,7.607647325468223,7.645876855579648,25219200.0
1999-04-09,7.598091516819905,7.717558364568646,7.583755349256503,7.708001162582302,9168800.0
1999-04-12,7.645878103149066,8.458252651608653,7.598091365004385,8.262326733548356,21143200.0
1999-04-13,8.506038050189169,8.69718497266533,8.009056343418205,8.314891127713006,21698800.0
1999-04-14,8.553826161287716,8.635063470617231,7.899147991983604,7.927819597481678,14924000.0
1999-04-15,8.075960213856476,8.20020604727527,7.359159011443179,7.712780646299916,19623600.0
1999-04-16,7.660214967847058,7.746231250172353,7.287478230549331,7.416502289453361,11540800.0
1999-04-19,7.359160041216987,7.4547335482457795,6.85739912931583,6.900406915811589,16430400.0
1999-04-20,6.881291990571691,7.230135410927316,6.881291990571691,7.134561911058264,11228800.0
1999-04-21,7.3687124514298175,7.626761190001805,7.287475169148227,7.617203262183664,8511600.0
1999-04-22,7.8848121427108255,7.932598882969679,7.406944740122291,7.406944740122291,5199200.0
1999-04-23,7.454730123270712,7.550303586389567,7.373492825453216,7.454730123270712,4014400.0
1999-04-26,7.535964346602546,7.598087218118749,7.430833725896009,7.598087218118749,6645200.0
1999-04-27,7.693663804080773,7.779680066978561,7.645877072378408,7.727114370438898,7670800.0
1999-04-28,7.645875587303057,7.746227996053417,7.598088864882413,7.617203262183664,3099600.0
1999-04-29,7.64587522798844,7.64587522798844,7.4929578692621694,7.5455228239541,7459200.0
1999-04-30,7.569420470840902,7.617207218078958,7.263585580184503,7.440396399131731,4645600.0
1999-05-03,7.550302153977011,7.693662321457587,7.488179268901924,7.516851594065047,4229600.0
1999-05-04,7.516854454615985,7.540747824955408,7.340043659937815,7.349600862240026,6476800.0
1999-05-05,7.449950932518059,7.449950932518059,7.105886621557918,7.144116151479629,8377600.0
1999-05-06,7.129782399472236,7.144118569190475,6.9529715840616335,7.019872737189575,3490400.0
1999-05-07,7.11066673265359,7.230133577190218,7.024650458753668,7.225354611741651,3286800.0
1999-05-10,7.277921572228686,7.402166674508835,7.081995621676308,7.402166674508835,3066400.0
1999-05-11,7.507297243326592,7.674550835502329,7.507297243326592,7.559862220509717,6294400.0
1999-05-12,7.617207849775365,7.617207849775365,7.5025199385601,7.540749485354508,2846800.0
1999-05-13,7.598090933910661,7.598090933910661,7.50251746304386,7.55030419847726,3958800.0
1999-05-14,7.4069445356266845,7.531190348536562,7.31615002330869,7.3257072252630415,6068400.0
1999-05-17,7.268362378147103,7.311370146163345,7.158452746456209,7.306591181198128,5916400.0
1999-05-18,7.359157999863436,7.516854388551212,7.311371259604583,7.406944740122291,4930800.0
1999-05-19,7.55030668976112,7.559863894167733,7.440397016165184,7.540749485354508,4090400.0
1999-05-20,7.626761634038836,7.684105558448721,7.569416980461391,7.5741959446486975,4107200.0
1999-05-21,7.5741953501201245,7.593309747033868,7.507294231754519,7.583752548576996,2184400.0
1999-05-25,7.359157751041344,7.402165524153052,7.201461367685478,7.215797535111967,3488400.0
1999-05-26,7.335261649902255,7.344818848238008,7.105885244006665,7.187122523611824,5974400.0
1999-05-27,7.148899161739585,7.512078078600721,7.144120194357078,7.277923260218779,12907200.0
1999-05-28,7.368713169202373,7.569417277085788,7.3591559696208,7.435615024608571,9257600.0
1999-05-31,7.497740222438447,7.65543663147501,7.48340478184521,7.621986054810982,5068400.0
1999-06-01,7.636323373663752,7.645880578553346,7.445176359199918,7.488184145787084,6106000.0
1999-06-02,7.483402676563671,7.483402676563671,7.249247247453911,7.306591181198128,5789600.0
1999-06-03,7.387827416605938,7.397384615047909,7.201458765733756,7.234909324864404,3686800.0
1999-06-04,7.258805617449541,7.349600862240026,7.239691212845121,7.349600862240026,5698400.0
1999-06-07,7.363935624974863,7.469066288572072,7.363935624974863,7.454730123270712,4822800.0
1999-06-08,7.5025176765482255,7.5025176765482255,7.340043063118098,7.359157466168323,4847200.0
1999-06-09,7.383051120362907,7.40694448968447,7.201461367685478,7.215797535111967,7162400.0
1999-06-10,7.215797055468891,7.215797055468891,7.072436849068847,7.110666383275735,4373200.0
1999-06-11,7.1488952227723415,7.196681953595237,7.024649430965753,7.0294283957151,2730800.0
1999-06-14,7.05332368438864,7.086774259252259,6.690144139437738,6.690144139437738,6879600.0
1999-06-15,6.761819529969768,6.833499595658493,6.570672688133167,6.613680435879468,11781200.0
1999-06-16,6.752265053283301,6.991198701813017,6.694921123469694,6.972083572430062,6586000.0
1999-06-17,6.962526372322399,7.072435996479594,6.905182442508793,6.972083572430062,5164800.0
1999-06-18,6.967306467855591,6.981642634927869,6.876511229176329,6.905183563320887,6273200.0
1999-06-21,6.976862387602686,6.976862387602686,6.785715472873845,6.938632858823395,3742800.0
1999-06-22,6.914739317564327,7.211016881980059,6.857395390446377,7.129779591132331,12026800.0
1999-06-23,7.201459424942384,7.277918477812075,6.86695234468073,6.881288508239743,9040400.0
1999-06-24,6.866954945860738,6.866954945860738,6.599349617783935,6.690144139437738,8090400.0
1999-06-25,6.737931248973831,6.737931248973831,6.546784263187339,6.594571009633963,3237200.0
1999-06-28,6.666247533801512,6.67102649753575,6.384306173501276,6.389084408068023,7004400.0
1999-06-29,6.408201822723673,6.408201822723673,6.212275906318825,6.298292180086022,13462400.0
1999-06-30,6.341298748075207,6.446429405305733,6.26006145517742,6.379528276841111,7275600.0
1999-07-02,6.484659220619122,6.599347811984752,6.403421924131579,6.570675481851434,3739600.0
1999-07-05,6.642358043601227,6.828726071143016,6.623243635862348,6.728374336762021,3241200.0
1999-07-06,6.881289953258957,7.034207361942278,6.690143010112876,6.757044148546915,5806400.0
1999-07-07,6.757046311372801,6.785718653689375,6.527670489512031,6.565899307043524,5550400.0
1999-07-08,6.546781573092094,6.594568299902985,6.4129785921880815,6.460765318998973,3518400.0
1999-07-09,6.498998135301584,6.575457228560549,6.441654179941337,6.4798837265708205,3365600.0
1999-07-12,6.565898081791158,6.565898081791158,6.451210192262508,6.498996934427415,2499400.0
1999-07-13,6.460766388883369,6.479881520273686,6.393865251936518,6.451209187772061,2047000.0
1999-07-14,6.498995854974996,6.5658969912267775,6.346078451279712,6.40342238651948,4107200.0
1999-07-15,6.51811099136267,6.537226124708,6.384308703784259,6.489439385096344,4102400.0
1999-07-16,6.498997516564068,6.518111923475043,6.393866820217931,6.422538430584395,1638400.0
1999-07-19,6.422537899121414,6.441653033618503,6.307850008810176,6.374751156630428,2384200.0
1999-07-20,6.365191136504811,6.441650182314014,6.3269616136002105,6.3365195412019855,2672600.0
1999-07-21,6.374752737726733,6.374752737726733,6.212278064626774,6.260064818970057,2832400.0
1999-07-22,6.288735680198768,6.34607962605394,6.2122765996133165,6.2122765996133165,3163000.0
1999-07-23,6.2600602065557736,6.2600602065557736,5.935110370610988,5.95422513118134,6311000.0
1999-07-26,5.906441915954312,5.906441915954312,5.543262708002005,5.610164227394682,10414400.0
1999-07-27,5.724851257299355,5.724851257299355,5.543261510267392,5.638834984582347,11585800.0
1999-07-28,5.677065761893317,5.858655184060683,5.648393421660199,5.772639257113179,6947600.0
1999-07-29,5.715293694323399,5.791752400901476,5.6579497555358085,5.743965663717193,3196000.0
1999-07-30,5.782198013299435,5.820427567485448,5.6770672861639735,5.696181698672931,4382800.0
1999-08-03,5.829985602063199,5.858657589484395,5.409461904605328,5.505035439065381,8145400.0
1999-08-04,5.610162462955826,5.629277228853987,5.438130299040051,5.485917031493535,5140000.0
1999-08-05,5.51459234607849,5.5814938850475215,5.380789268140424,5.476362791072169,4516000.0
1999-08-06,5.419017974525737,5.438132749035513,5.141854655593972,5.256542938068634,5651800.0
1999-08-09,5.189640468302335,5.246984781430808,4.902919996411776,4.988936283812517,8960400.0
1999-08-10,4.874246895597367,4.969820364138491,4.663985191890123,4.96026316311792,8930000.0
1999-08-11,5.074952579914124,5.428574594173035,5.074952579914124,5.323443892580583,4819200.0
1999-08-12,5.323443674346785,5.476361118500423,5.323443674346785,5.399902396423603,4595400.0
1999-08-13,5.581489778223936,5.6197189405174335,5.457243998164653,5.6197189405174335,2541600.0
1999-08-16,5.734409532490282,5.782196278594367,5.686622786386197,5.734409532490282,2636200.0
1999-08-17,5.8204244408137145,5.877768376704116,5.638834702854355,5.677064236503858,2850000.0
1999-08-18,5.677064584129259,5.7630804932319,5.55281877445232,5.686621785834928,2828600.0
1999-08-19,5.686620430260789,5.829980609174926,5.591046977651364,5.6197189405174335,7198800.0
1999-08-20,5.686621785834928,5.686621785834928,5.600605512148413,5.686621785834928,10420200.0
1999-08-23,5.782194858116985,5.915997860171414,5.724850922713001,5.839538793520969,4207200.0
1999-08-24,5.8490984814038605,6.107147013518615,5.79175416060948,6.088032239920489,5920600.0
1999-08-25,6.1358179676683005,6.1644903072762745,6.040244839116177,6.049802042596206,3901200.0
1999-08-26,6.049799453687073,6.059357017661048,5.877767312577181,5.906439275331532,3239400.0
1999-08-27,5.925555813585841,5.925555813585841,5.791752794542279,5.810867563631915,2940200.0
1999-08-30,5.8299830246984525,5.8299830246984525,5.71529476113186,5.734409532490282,4410800.0
1999-08-31,5.734408393158735,5.734408393158735,5.571933415769132,5.591048183329767,3926400.0
1999-09-01,5.65794846739472,5.686620430260789,5.581489778223936,5.6197189405174335,2193400.0
1999-09-02,5.581490176659723,5.619719341682217,5.505031117447108,5.571932611966239,3010200.0
1999-09-03,5.724851649604395,5.810867563631915,5.667507342335484,5.810867563631915,3998600.0
1999-09-07,5.829979826085739,5.877766545971688,5.810865065214611,5.829979826085739,2139200.0
1999-09-08,5.763082033340862,5.801311579547637,5.705738078614674,5.782196806444249,2761800.0
1999-09-09,5.772636481089726,5.801308442950734,5.648390705385733,5.705734993691524,4277800.0
1999-09-10,5.791753770377431,5.8873272673446095,5.734409818030707,5.86821285961834,2333200.0
1999-09-13,5.829981983927978,5.829981983927978,5.743965710462706,5.801310014300845,2463800.0
1999-09-14,5.789768402031544,5.789768402031544,5.645505071583318,5.741680625215468,3482800.0
1999-09-15,5.809004258507355,5.809004258507355,5.655123134756305,5.66474091136112,2392600.0
1999-09-16,5.655123351467449,5.693593725599608,5.482007401634086,5.568565559991106,3428000.0
1999-09-17,5.674357567325043,5.722445343319322,5.597417199110318,5.655122383551207,6245200.0
1999-09-20,5.760914922103998,5.760914922103998,5.5781812515927,5.5781812515927,2569200.0
1999-09-21,5.558947783017728,5.578182970083807,5.501242588700166,5.568565559991106,2555600.0
1999-09-22,5.578182080702511,5.578182080702511,5.491623936146257,5.5108591201454935,2457600.0
1999-09-23,5.558946581376501,5.578181764284636,5.433918442794517,5.453153625702653,4735000.0
1999-09-24,5.453154592609902,5.453154592609902,5.299273468940515,5.433919406291145,3296800.0
1999-09-27,5.482007340363661,5.616653281440652,5.443536966661471,5.462772153512566,2351000.0
1999-09-28,5.462770911888735,5.4820060943678985,5.318507593615895,5.385830548852673,2825400.0
1999-09-29,5.385829440569714,5.433917203431944,5.347359083527724,5.35697685622848,3559600.0
1999-09-30,5.4243019539410815,5.549330113709372,5.385831581605917,5.472389735919705,3320800.0
1999-10-01,5.472390380252395,5.578183366309429,5.462772602595852,5.482007791028232,3166200.0
1999-10-04,5.578184460088696,5.722447851297886,5.530096663018966,5.70321265909384,2870800.0
1999-10-05,5.751297680600485,5.905178777089422,5.674357315796316,5.809003229364062,4813000.0
1999-10-06,5.857092385741597,6.030208339133616,5.828239421109022,5.914797581245375,5684400.0
1999-10-07,6.010970715420791,6.087911067202069,5.934030363639512,6.059058481144157,5193400.0
1999-10-08,6.087912834024773,6.097530610089022,5.905179491371773,6.010972459914003,3319400.0
1999-10-12,5.962883168840373,5.962883168840373,5.78976727925015,5.8186198663684285,4984600.0
1999-10-13,5.789768382646666,5.799385791225432,5.7128280133746765,5.760915790029748,3247600.0
1999-10-14,5.789767119147009,5.809002298987473,5.655121227144307,5.789767119147009,3164000.0
1999-10-15,5.645505685203077,5.818621627181094,5.616653089353518,5.770533845138274,2443800.0
1999-10-18,5.770531949128085,5.895560067983085,5.751296769254882,5.876324888109883,3126200.0
1999-10-19,6.001353309028333,6.135998832925436,5.972500356089883,6.059058481144157,4938000.0
1999-10-20,6.107147647673715,6.222558018377225,6.059059870920379,6.164852833025471,3957000.0
1999-10-21,6.078294729220923,6.16485250260934,6.0398243631278925,6.12638250339691,2593400.0
1999-10-22,6.155235094526383,6.222557684868284,6.107147320350395,6.12638250339691,2769400.0
1999-10-25,6.126382890054553,6.126382890054553,5.943649189900593,5.953266965471162,2192400.0
1999-10-26,6.001356692296654,6.232178244646811,5.972503723092326,6.174472306238156,3936800.0
1999-10-27,6.2417935693353055,6.261028386532144,6.059059870920379,6.164852833025471,2361400.0
1999-10-28,6.299499929768555,6.386058090822995,6.26102955443754,6.366822536276797,3307800.0
1999-10-29,6.491848744062686,6.626494642543617,6.453378382530833,6.491848744062686,6063600.0
1999-11-01,6.530319918207176,6.559172142625511,6.424526961150869,6.443761777429759,4399200.0
1999-11-02,6.443761567412025,6.51108415595514,6.37643897886891,6.472614524651179,3686200.0
1999-11-03,6.511086451705906,6.520704596684352,6.38605863836198,6.453381250642444,3444000.0
1999-11-04,6.482233746488853,6.491851157006215,6.3091174221307975,6.386058173792464,2458600.0
1999-11-05,6.539938635688869,6.539938635688869,6.376440463301189,6.462997887646813,6333000.0
1999-11-08,6.443762086506875,6.520702822835335,6.424527269305381,6.501467271872599,2058800.0
1999-11-09,6.53031993165807,6.559172156135833,6.501466973419098,6.511084381578352,3325600.0
1999-11-10,6.511084737659094,6.703435846408388,6.472615102918234,6.62649584316542,4779600.0
1999-11-11,6.664964043985045,6.713051805532525,6.645728499109448,6.703433666214222,4771800.0
1999-11-12,6.713051753332766,6.780374325471343,6.703433614089252,6.7803743254713424,10533600.0
1999-11-15,6.876552859541751,7.078521398174629,6.8573180401524585,7.059286578785335,7695000.0
1999-11-16,7.15545556938506,7.193925906581453,6.895781343629894,6.924634279967352,8775200.0
1999-11-17,6.924637857555635,7.030430789182752,6.770757163028828,6.953490808799863,3393400.0
1999-11-18,7.107370278570409,7.155458033183522,6.876548909675281,6.886166313845723,2922000.0
1999-11-19,6.982343409524679,7.068901534247268,6.89578528480209,6.934255643985583,4100200.0
1999-11-22,6.943873727026594,7.00157963830585,6.703434875900173,6.732287831539801,3256400.0
1999-11-23,6.7515215244250895,6.857315188353029,6.655345999953159,6.828462237507043,3876000.0
1999-11-24,6.838078559232609,6.934254068458837,6.722668241665498,6.886166313845723,1918400.0
1999-11-25,6.915024325857027,7.136227718867769,6.915024325857027,7.068905106595248,3560800.0
1999-11-26,7.116992896436032,7.145845863845079,6.982346938129549,7.068905106595248,2855600.0
1999-11-29,7.049669915647688,7.049669915647688,6.809230979012519,6.857318766339554,1882400.0
1999-11-30,6.84769704889702,6.886167405437996,6.713051901645134,6.828462237507043,2552400.0
1999-12-01,6.828463895603363,7.011197583223861,6.809229079542762,6.963109809311162,4437200.0
1999-12-02,7.001580175193562,7.040049807314762,6.857316853455462,6.963109809311162,2582600.0
1999-12-03,7.020815902900719,7.068903683057573,6.943875161145234,7.001581084342495,3894800.0
1999-12-06,7.020816208732688,7.155462145789416,6.866935452279853,7.126609182933929,3783800.0
1999-12-07,7.155462975638007,7.2035507634665406,6.924641447308766,7.011199612152407,2795400.0
1999-12-08,7.001580175193562,7.097755723018961,6.924639443428762,6.963109809311162,3744600.0
1999-12-09,6.97272918351207,7.155462922659839,6.97272918351207,7.116992545929562,3790000.0
1999-12-10,7.203550662714076,7.2131680733929855,7.116992499081079,7.155462875558122,3549200.0
1999-12-13,7.165075596262629,7.165075596262629,7.049665276135921,7.078517489287138,3366400.0
1999-12-14,7.119145935909351,7.148164489590884,6.925690879292398,6.954709432973932,4264200.0
1999-12-15,6.945035454134707,6.945035454134707,6.790270849072815,6.857980548280475,3426000.0
1999-12-16,6.964382210434381,6.983727421385479,6.896673234133044,6.93536365603524,2762800.0
1999-12-17,7.012745606058099,7.225545867190879,6.993400396126921,7.186855447328523,10482800.0
1999-12-20,7.244894283962545,7.312603279767557,7.099802946118059,7.2642395004860605,4119000.0
1999-12-21,7.254566892224303,7.399658230068789,7.254566892224303,7.2642395004860605,4623000.0
1999-12-22,7.322276082319712,7.322276082319712,7.206203304153314,7.254567084718101,2501200.0
1999-12-23,7.283581807795934,7.370635976532889,7.215872107923224,7.351290769696308,2539000.0
1999-12-24,7.38998215857525,7.631800941657083,7.351291005687687,7.622128337928282,2304600.0
1999-12-29,7.641472444060815,7.747872545687464,7.631799841726075,7.689836193706769,1713000.0
1999-12-30,7.738201669529603,7.738201669529603,7.4673643159070995,7.486710262864374,1333800.0
1999-12-31,7.535077159588414,7.641477329236401,7.496385987542038,7.496385987542038,1629400.0
2000-01-04,7.254563259568725,7.351290769696308,7.061108239313559,7.351290769696308,3786200.0
2000-01-05,7.235222449482172,7.254567668074589,7.0804577488516856,7.099803705416889,6742200.0
2000-01-06,7.061107936618812,7.099799086605704,6.867652924656653,6.964380430637732,3729600.0
2000-01-07,6.983727886586898,6.983727886586898,6.722563831487897,6.877327743323326,4133600.0
2000-01-10,6.935361964351363,6.954707908556063,6.751580291226752,6.770925497459137,4754400.0
2000-01-11,6.761254630505468,6.761254630505468,6.509763195044625,6.567799566616742,4868400.0
2000-01-12,6.577472860088391,6.761255337597143,6.500090531251261,6.732236779790073,4035800.0
2000-01-13,6.887000929590816,6.983728474882667,6.848310501852159,6.906346881432749,3728000.0
2000-01-14,7.090126990563973,7.157835954403168,6.916017172159818,7.022417288752419,6788400.0
2000-01-17,7.099800526693311,7.206200657259701,7.041764158927321,7.186855447328523,1794000.0
2000-01-18,7.186858955173855,7.186858955173855,6.945040023142067,6.983730461888901,2794200.0
2000-01-19,7.012746526264291,7.0514376891761215,6.828964055912509,6.838636662147329,2633000.0
2000-01-20,6.867655137203463,7.022419049038891,6.82896397475147,6.877327743323326,3872600.0
2000-01-21,6.916019249245495,6.954710413619007,6.664527787776539,6.674200394376771,5351600.0
2000-01-24,6.761254086857619,6.761254086857619,6.354998042573364,6.442052961918021,4518000.0
2000-01-25,6.529110092433527,6.761256376647924,6.451727751704496,6.693546644016849,4424600.0
2000-01-26,6.867656564349404,7.06111167883812,6.712892620352972,7.06111167883812,5472600.0
2000-01-27,7.109474458263231,7.78656726381211,7.109474458263231,7.283584332021978,8252600.0
2000-01-28,7.2255474642684705,7.244893416448178,7.022419763203546,7.109474703080689,2778600.0
2000-01-31,7.09980361307474,7.157840006069941,6.974057479941158,7.012748654595551,3036200.0
2000-02-01,7.051439920963058,7.167512708463138,7.022421355101646,7.099803705416889,2721800.0
2000-02-02,7.119145803482,7.157836961680168,6.84830917203974,6.867654382152594,4278200.0
2000-02-03,6.95470897723153,7.022417947421501,6.770926537894202,6.790271747099215,4540000.0
2000-02-04,6.85798261258952,6.95471015088282,6.780600286765859,6.838636662147329,2874200.0
2000-02-07,6.9643822936552615,7.070782431102717,6.70321825283219,6.848309550616675,3292200.0
2000-02-08,6.974057386954162,7.119148736494011,6.916020994732776,6.925693603774213,3961800.0
2000-02-09,6.964381290273225,7.012745049233456,6.770926254432302,6.780598858629869,3619200.0
2000-02-10,6.848308850659107,6.9256904254515845,6.73223538151175,6.790271747099215,2181400.0
2000-02-11,6.819291707298006,6.819291707298006,6.63550923000326,6.674200394376771,4732200.0
2000-02-14,6.770927680531039,6.96438275711764,6.693545354707378,6.838636662147329,2616400.0
2000-02-15,6.84830917203974,6.993400461803527,6.780599460699829,6.867654382152594,2606800.0
2000-02-16,6.993400360880668,7.1578368583843,6.935363255434727,7.11914570074449,6330600.0
2000-02-17,7.25456155589041,7.283580097302837,7.041761378773157,7.080451783360175,3784800.0
2000-02-18,7.157839236082478,7.22554823096445,7.06111167883812,7.06111167883812,4698200.0
2000-02-21,7.119147125176274,7.215874669643268,7.080455959794955,7.17718350426195,3039000.0
2000-02-22,7.225547276495447,7.331948165787221,7.15783829055759,7.17718350426195,7611400.0
2000-02-23,7.25456805295238,7.264240662761751,7.090131472274589,7.138495259294272,2739800.0
2000-02-24,7.186854889179514,7.186854889179514,6.983726510815322,7.0030724572165015,2894000.0
2000-02-25,7.0127428373607295,7.090125122479092,6.99339763506722,7.080451783360175,2602000.0
2000-02-28,7.10947222124468,7.293254643946157,6.925689798543202,7.24489088733905,2152800.0
2000-02-29,7.293258843232211,7.30293145252842,7.061112530259268,7.099803705416889,2814200.0
2000-03-01,7.099804082083962,7.196531656123326,7.061112904873649,7.138495259294272,5659400.0
2000-03-02,7.157837032176768,7.196528190756002,7.012745740983996,7.051436899563229,2728000.0
2000-03-03,7.128818478749226,7.196528190756002,7.051436899563229,7.051436899563229,3373600.0
2000-03-06,7.0611121693663845,7.0611121693663845,6.703220477888968,6.703220477888968,4079600.0
2000-03-07,6.770927611025474,6.770927611025474,6.538781373910092,6.538781373910092,3626200.0
2000-03-08,6.5774740537181415,6.596819270451756,6.48074649410464,6.500091710838254,5572200.0
2000-03-09,6.577472172216678,6.596817383416549,6.529108406244496,6.567799566616742,4819000.0
2000-03-10,6.577472045059472,6.790272316034165,6.529108280022269,6.761254499795337,2107600.0
2000-03-13,6.741907353755662,7.032089892447683,6.712889542669875,7.022417288752419,3685200.0
2000-03-14,7.063282260978363,7.082740784601327,6.907617783328541,6.965991869663877,2461400.0
2000-03-15,6.946532349208996,6.946532349208996,6.771409391779107,6.888158277487898,3389400.0
2000-03-16,6.936803487249455,7.1800294055644205,6.927073856703579,7.160570886739266,5515800.0
2000-03-17,7.199488511752677,7.199488511752677,7.014636631240816,7.043824043735696,6022000.0
2000-03-20,7.1508441674167385,7.257863455482536,7.102198968998938,7.248134564252341,4057000.0
2000-03-21,7.228679372424173,7.28705348299243,7.102201514303711,7.209220840723363,4474200.0
2000-03-22,7.238405017531849,7.442714683931521,7.209217604217573,7.335695405557098,6499800.0
2000-03-23,7.345420430145779,7.637291440615148,7.277317491276139,7.471898164922384,5707400.0
2000-03-24,7.559461823779485,7.637294420513032,7.442713670945821,7.56919145507117,3436000.0
2000-03-27,7.685939442907689,7.763772037970371,7.364880916107422,7.374610547190234,5675400.0
2000-03-28,7.3746115267542205,7.491359692589175,7.306507811461549,7.423256719563241,3632200.0
2000-03-29,7.432984781920791,7.5789203440962,7.413526261604078,7.56919145507117,4133400.0
2000-03-30,7.588648612100454,7.792958233972917,7.588648612100454,7.647022683740216,7009000.0
2000-03-31,7.6762077237976705,7.705394379484789,7.41352336901542,7.471898164922384,3393000.0
2000-04-03,7.491358204116722,7.724855231659392,7.296777471542262,7.345422654685876,5091800.0
2000-04-04,7.530275196676889,7.530275196676889,6.820055160079891,7.034094431099986,10457200.0
2000-04-05,6.917343958745116,7.004905425011052,6.761679542198169,6.829782492479182,7987800.0
2000-04-06,6.907616927150293,6.956262116778112,6.781139137211291,6.790868768950204,4302400.0
2000-04-07,6.907614079050707,6.907614079050707,6.800594854448268,6.810323739909147,4645200.0
2000-04-10,6.907615122507452,6.995176589415071,6.849241058657872,6.878427719449415,5106800.0
2000-04-11,6.897888892650448,6.9854503932868415,6.86870147834939,6.965991869663877,5189800.0
2000-04-12,7.024360753082153,7.345419103519982,6.985445219194369,7.180025857698209,6859600.0
2000-04-13,7.228676367369751,7.325966758627664,7.141114866784272,7.31623712568845,4164800.0
2000-04-14,7.141113603523337,7.257861755473407,6.829783961212067,6.907616557356546,5135000.0
2000-04-17,6.810327392014054,6.965991869663877,6.6643918050423245,6.965991869663877,5815400.0
2000-04-18,7.004904700083915,7.004904700083915,6.810324013970472,6.849240299646443,7742600.0
2000-04-19,6.849241530963713,6.858970418565106,6.654660809869667,6.654660809869667,5292000.0
2000-04-20,6.713033400767588,6.829781510830906,6.693575629845829,6.810323739909147,2924400.0
2000-04-24,6.713037316378502,6.771411405458866,6.674121009569323,6.722766207514095,2686000.0
2000-04-25,6.810325809280605,6.810325809280605,6.722764328993676,6.751951736511521,2236200.0
2000-04-26,6.800598276351425,6.810327166707657,6.61574639051601,6.625475280872241,5621200.0
2000-04-27,6.576832185488815,6.693581133818399,6.537915869378954,6.644935924247821,4568200.0
2000-04-28,6.713034655767587,6.713034655767587,6.64493170254322,6.664389477102605,2842000.0
2000-05-01,6.751951011247857,6.761679898619904,6.654660652994334,6.742222123875811,3042600.0
2000-05-02,6.751953305678718,6.9854503932868415,6.742224415000625,6.965991869663877,4792600.0
2000-05-03,6.96599007948947,7.092467852601771,6.888158231799783,7.092467852601771,6375400.0
2000-05-04,7.034092409157509,7.121653127944987,6.927072433276912,7.111924241664873,3892400.0
2000-05-05,6.965991774268588,7.18975996813424,6.956262883723727,7.170301444777749,3035400.0
2000-05-08,7.053551631134,7.257861254065252,7.053551631134,7.160570886739266,3076000.0
2000-05-09,7.121656343172622,7.374611954256622,7.121656343172622,7.31623712568845,4392400.0
2000-05-10,7.248134956938604,7.374612776583874,7.0632830444827714,7.073011936240055,3084000.0
2000-05-11,7.1411136954767045,7.150842584553377,7.014635910679981,7.034094431099986,2091600.0
2000-05-12,7.053555534240095,7.131388168076444,6.975722900403746,6.975722900403746,3480800.0
2000-05-15,6.9659902059853245,7.325965013236668,6.9659902059853245,7.238403533512471,3250200.0
2000-05-16,7.277321467571529,7.345424443652327,7.111927359241813,7.170301444777749,2833200.0
2000-05-17,7.170300049833344,7.335694125986508,7.073009678778528,7.228674866279534,3129400.0
2000-05-18,7.335696069857747,7.345424961087943,7.131386384956347,7.248134564252341,2760400.0
2000-05-19,7.248132365785972,7.257861254065252,7.131384221901428,7.160570886739266,2957200.0
2000-05-23,7.160573625680638,7.1703025176812485,6.9659928166009095,6.995180234869621,3386400.0
2000-05-24,7.004906622775326,7.121654769581602,6.975719214940449,7.102196992536094,3547200.0
2000-05-25,7.121651319940852,7.160567597447914,7.004903229685922,7.004903229685922,4588400.0
2000-05-26,7.014635678529952,7.08273938434608,6.917345306449739,7.014635678529952,2191600.0
2000-05-29,7.082738964423884,7.121654517135433,7.06328044580152,7.092467852601771,1080600.0
2000-05-30,7.160570634741839,7.209215816692892,7.082738788980094,7.150841746804942,3472000.0
2000-05-31,7.150844195398123,7.2967797912225745,7.141115304129858,7.2967797912225745,2908800.0
2000-06-01,7.218948375241547,7.394071416216614,7.199490589474072,7.384342523332877,2817400.0
2000-06-02,7.462171448995881,7.637294420513032,7.462171448995881,7.56919145507117,6957400.0
2000-06-05,7.559464361926044,7.5691939964845245,7.403799858460088,7.4329872776017245,2447200.0
2000-06-06,7.394067973985154,7.394067973985154,7.218945014536759,7.238403533512471,2788000.0
2000-06-07,7.218945014536759,7.335693901591224,7.180029461118541,7.238403533512471,2226200.0
2000-06-08,7.267591688579372,7.384340599569722,7.209217604217573,7.335695405557098,1505800.0
2000-06-09,7.394069306971134,7.471901912372261,7.364881894379027,7.423256719563241,1902800.0
2000-06-12,7.49135850319802,7.49135850319802,7.287048874291398,7.403797021590434,2030600.0
2000-06-13,7.442971702449799,7.442971702449799,7.168756656647083,7.168756656647083,3226000.0
2000-06-14,7.237309487782332,7.325450075708855,7.188342577509347,7.325450075708855,2874000.0
2000-06-15,7.34503471833985,7.34503471833985,7.168753586229466,7.217720484351732,3131600.0
2000-06-16,7.188341836034496,7.217721530862329,7.002267446755508,7.002267446755508,3745600.0
2000-06-19,7.051237084071423,7.335245393837271,7.041443848667629,7.335245393837271,2013600.0
2000-06-20,7.354831754695671,7.364624989953064,7.158964060843984,7.315658066490143,1732400.0
2000-06-21,7.247104332482504,7.276484784052125,7.178550941721281,7.198137411317081,3521600.0
2000-06-22,7.207932096274692,7.345039652557649,7.168758402025836,7.276486248004206,3614800.0
2000-06-23,7.256897295909294,7.442971738814843,7.256897295909294,7.384211585048852,3347200.0
2000-06-26,7.394003451220731,7.423383896254824,7.296069630674761,7.325450075708855,1519400.0
2000-06-27,7.32545335643074,7.413593236655166,7.247105966035594,7.247105966035594,2065800.0
2000-06-28,7.22751446171664,7.276481359838907,7.188340793783714,7.217720484351732,2964800.0
2000-06-29,7.158962785575819,7.19813646680311,7.051235722582638,7.061028956095505,2593400.0
2000-06-30,7.080613127653535,7.1687529385701865,7.051232692564316,7.051232692564316,2126400.0
2000-07-04,7.198139657722188,7.198139657722188,7.080619309119634,7.090412546973822,1011200.0
2000-07-05,7.109994709070825,7.168754847722511,7.080615013332832,7.149168383897181,2415200.0
2000-07-06,7.149170598312487,7.149170598312487,7.041443519553923,7.041443519553923,1997200.0
2000-07-07,7.041441399295781,7.05123463129299,6.855367002645963,6.992474492134024,5718600.0
2000-07-10,6.992472988933344,7.0512331154604055,6.914125655446899,6.914125655446899,3344400.0
2000-07-11,6.943508550983725,6.982682231598287,6.87495442311429,6.894541637009476,5717200.0
2000-07-12,6.933715674101259,7.012062292182539,6.904335225335871,7.012062292182539,3287200.0
2000-07-13,7.0316482158985805,7.0316482158985805,6.923920421657577,6.933714400898186,2572800.0
2000-07-14,6.972890356531257,6.992477576340817,6.835783553744526,6.904336955137892,2626600.0
2000-07-17,6.923922414262038,6.972889335854205,6.914129179378791,6.963096100970957,2145000.0
2000-07-18,6.953298723999639,6.96309195304905,6.8455717101051645,6.884745373478287,2830600.0
2000-07-19,6.884745373478287,6.953298723999639,6.865158168203984,6.884745373478287,2357200.0
2000-07-20,6.894539786530946,6.894539786530946,6.80639921559886,6.835779654968093,4984800.0
2000-07-21,6.845571588380616,6.884745251057172,6.80639792570406,6.865158046131159,1540800.0
2000-07-24,6.884748757609514,7.051235974811103,6.865161542707307,7.012062292182539,3050800.0
2000-07-25,7.021852257475097,7.070819151173461,7.012059028170525,7.051232692564316,3143600.0
2000-07-26,7.070819151173461,7.119786044871824,7.021852257475097,7.051232692564316,3195800.0
2000-07-27,7.031649255556904,7.168756019088686,6.992475574329614,7.061028956095505,2740800.0
2000-07-28,7.061026381702283,7.080613588762502,6.835779104326393,6.855365564211061,3213200.0
2000-07-31,6.904334507884251,6.9630946521332175,6.874954062171881,6.923920973575315,2686600.0
2000-08-01,6.953302480665624,6.982682930862733,6.923922030468513,6.943509246325216,3431000.0
2000-08-02,6.943507309924163,7.031647888759019,6.923920099529931,7.002267446755508,1972400.0
2000-08-03,6.933714352975057,7.041441399295781,6.933714352975057,6.992474492134024,2084000.0
2000-08-04,7.002267724131234,7.041441399295781,6.982681260136814,6.992474492134024,1348000.0
2000-08-08,6.992474215146231,7.051234351977575,6.963093773142719,7.002267446755508,2169800.0
2000-08-09,7.002267724131234,7.041441399295781,6.982681260136814,6.992474492134024,1497400.0
2000-08-10,7.031650433566869,7.031650433566869,6.963096293140303,6.972889528293828,1325200.0
2000-08-11,6.9630973823431725,7.129585394699772,6.953304145657741,7.119791410838275,2280800.0
2000-08-14,7.119786771880612,7.394001703462018,7.06102664287762,7.394001703462018,4663400.0
2000-08-15,7.384212318032211,7.394005553436005,7.296071705046125,7.335245393837271,3313800.0
2000-08-16,7.364626578947532,7.560494315059714,7.335246866836377,7.540907840318942,5767600.0
2000-08-17,7.736771742853798,7.766152187583035,7.599664246076935,7.717185277818138,9834400.0
2000-08-18,7.7171847580276465,7.795531360069004,7.7171847580276465,7.775944896352589,4316000.0
2000-08-21,7.766152155170762,7.795531852601636,7.599664214359505,7.678011568526655,2294600.0
2000-08-22,7.697597431562752,7.815118453623856,7.638837294120043,7.756357569005462,4288800.0
2000-08-23,7.7073899983404335,7.746563668981204,7.599662964460035,7.746563668981204,2936600.0
2000-08-24,7.736767856620135,7.834701626957099,7.717181401422891,7.79552796938724,6180400.0
2000-08-25,7.795534022790417,7.991401715559903,7.785740787587133,7.991401715559903,4558600.0
2000-08-28,7.981605976771467,8.226440515936236,7.952225533201407,8.157887143840387,10767200.0
2000-08-29,8.157887272936708,8.157887272936708,8.059953455721024,8.089333152580293,4648000.0
2000-08-30,8.089330156867506,8.30478492325832,8.020776809074105,8.275404490103744,5989400.0
2000-08-31,8.226441329323603,8.304788688473192,8.2068548631241,8.236234562423354,4300200.0
2000-09-01,8.265614289140991,8.373341338209123,8.255821056894023,8.285200753634934,3286600.0
2000-09-05,8.29499094742316,8.314578151918026,8.236230828289466,8.275404490103744,5292200.0
2000-09-06,8.294994708197649,8.314581921572943,8.138300737074262,8.236234562423354,6945400.0
2000-09-07,8.216645113285848,8.383132257068159,8.197057907021415,8.265612008183647,5287000.0
2000-09-08,8.246025548656657,8.294992447988765,8.177472188461943,8.255819526263549,3930000.0
2000-09-11,8.187268829058844,8.353756804439023,8.148095143841397,8.324376353731962,1882400.0
2000-09-12,8.324373946283384,8.747981441821748,8.324373946283384,8.659319320476877,5343600.0
2000-09-13,8.580511651493198,8.915457153433321,8.580511651493198,8.757835961813596,3604600.0
2000-09-14,8.816944957622413,8.895755939446754,8.738133975798071,8.885904003020793,3376800.0
2000-09-15,8.866198424418888,8.915455082332326,8.747982746065416,8.797239403978855,3301000.0
2000-09-18,8.718428822829036,8.76768548284502,8.669172162813052,8.708577641145236,2246600.0
2000-09-19,8.64947149149696,9.023821729892449,8.629768372677956,8.925308390588825,3585600.0
2000-09-20,8.876049605682185,9.07307623733594,8.747982746065416,8.797239403978855,4577800.0
2000-09-21,8.76768729906224,8.76768729906224,8.521403947964986,8.718430628842789,4018800.0
2000-09-22,8.472142674996121,8.60021024862894,8.472142674996121,8.51154814008289,1580000.0
2000-09-25,8.53125593680271,8.688877146060582,8.52140475214857,8.56081024236234,2714400.0
2000-09-26,8.53125170070727,8.69872476305966,8.53125170070727,8.639616181290087,2381000.0
2000-09-27,8.70857594282231,8.757832593232393,8.629765001527439,8.639616181290087,1692400.0
2000-09-28,8.61006563524545,8.93515919001094,8.61006563524545,8.816943488568416,2825800.0
2000-09-29,8.816942142861002,8.905604281209168,8.708577641145236,8.708577641145236,1987000.0
2000-10-02,8.846493424363457,8.846493424363457,8.728277029658539,8.747980137907723,2818800.0
2000-10-03,8.747984605525856,8.826794823980986,8.679024818830866,8.777538155597611,1572200.0
2000-10-04,8.767686879390805,9.023821401952466,8.738132578034916,8.984415917343647,3310600.0
2000-10-05,8.93515770871945,9.191292938710715,8.915455345611033,9.122333164637308,2929600.0
2000-10-06,9.122335875459884,9.122335875459884,8.876052505433446,8.964714668962403,2599200.0
2000-10-10,8.895752173086006,8.895752173086006,8.491847001741665,8.501698933996428,4816400.0
2000-10-11,8.294819237948468,8.373630175533387,8.078090286985148,8.11749575577761,5053000.0
2000-10-12,8.16675179680482,8.17660297537146,7.762847462798591,7.82195528579518,5697600.0
2000-10-13,7.7924020257001585,7.950023158334408,7.703739903719379,7.89091532754617,6990000.0
2000-10-16,7.920471015642086,7.920471015642086,7.684038899193654,7.693890080796302,3528800.0
2000-10-17,7.7333001067572225,7.7333001067572225,7.408205661502982,7.477165476470736,6288800.0
2000-10-18,7.339241553962951,7.4279036827865825,7.240728244513784,7.368795847436464,8810400.0
2000-10-19,7.506713040637609,7.772699397388957,7.447605211891805,7.536267330808921,7529000.0
2000-10-20,7.605225440921201,7.851508657940628,7.58552308419834,7.841657479579197,4443200.0
2000-10-23,7.881065027494323,8.07809165318168,7.87121384652934,7.999280702267964,4325800.0
2000-10-24,8.038684968127061,8.432738160207766,8.028833788644407,8.304671323739628,4255400.0
2000-10-25,8.30467501733323,8.30467501733323,8.00913499182809,8.097796398201911,7961600.0
2000-10-26,8.166757499127192,8.216014177949914,7.979581969281384,8.05839295603665,3543600.0
2000-10-27,8.127348068187468,8.324374688022314,8.009132396925322,8.275118033063602,2536000.0
2000-10-30,8.176603870766446,8.413035940240505,8.127347220942552,8.265265990768823,4325800.0
2000-10-31,8.275117170414235,8.304671460947302,8.206158161299516,8.265265990768823,3119600.0
2000-11-01,8.294825555255535,8.34408224086061,8.147055498440313,8.186460997243847,1490600.0
2000-11-02,8.097789953903431,8.363776216141943,8.097789953903431,8.314519584423318,1829800.0
2000-11-03,8.334227688473467,8.50170080285899,8.275119839936194,8.481997685615184,5807800.0
2000-11-06,8.531253447608233,8.797239865245464,8.521402265828405,8.698726544253228,4219800.0
2000-11-07,8.64946988375711,8.767685568308996,8.610064405040816,8.698726544253228,2205600.0
2000-11-08,8.718429747142903,8.757835229652793,8.629767599394917,8.68887544736122,2113800.0
2000-11-09,8.649470560881458,8.68887529108556,8.521402932926971,8.531254115477998,2088200.0
2000-11-10,8.472149924072752,8.491852297675832,8.087947626033698,8.186460997243847,3839200.0
2000-11-13,7.979578677462289,8.068240813086819,7.851511064716084,7.959876314699932,3646400.0
2000-11-14,8.12734671790094,8.34407566307292,8.117495538865265,8.166752185640423,6079200.0
2000-11-15,8.156899319957454,8.166750496956146,7.703737662051329,7.752994298641419,9015600.0
2000-11-16,7.782555266485119,7.782555266485119,7.526420686515189,7.674190723220604,8592800.0
2000-11-17,7.723445412597288,7.881066594161094,7.664337563460496,7.881066594161094,6268000.0
2000-11-20,7.861366253366915,7.861366253366915,7.605230921799712,7.674190723220604,5412600.0
2000-11-21,7.684041725881495,7.910622744078442,7.654487418604588,7.812109388618423,3997000.0
2000-11-22,7.69388793328832,7.80225240386485,7.595374641564791,7.644631287426557,3632400.0
2000-11-23,7.654481365416704,7.792400104313611,7.624927833108077,7.792400104313611,718800.0
2000-11-24,7.851511521423097,7.910620116342322,7.82195797556049,7.861363454974305,2662000.0
2000-11-27,8.01898381579486,8.02883499675984,7.940172864881144,7.999280702267964,3105400.0
2000-11-28,8.009131496925768,8.166752624762115,8.009131496925768,8.068239325914794,4304400.0
2000-11-29,8.05838963170564,8.12734865297085,7.930322018959436,7.959876314699932,3199600.0
2000-11-30,7.890919622028085,7.989432977488104,7.674190540654945,7.812109388618423,2717000.0
2000-12-01,7.861365271514001,7.900770008436131,7.723446437495,7.772703110244845,1276800.0
2000-12-04,7.772702078810795,7.920472077451316,7.733296595520573,7.881066594161094,2939600.0
2000-12-05,7.969726627271481,8.393333393258892,7.950023515060073,8.334225559818425,4390000.0
2000-12-06,8.275115487549337,8.452439691492636,8.14704792341288,8.216007670100463,4675600.0
2000-12-07,8.147047276909653,8.432735915438046,8.097790641011537,8.344073820502114,3156600.0
2000-12-08,8.452445296084012,8.669174354302708,8.353931951148754,8.62976886600917,5524600.0
2000-12-11,8.57066015089891,8.826794671755778,8.481997999018466,8.816943488568416,4380200.0
2000-12-12,8.757500334039532,8.757500334039532,8.589086415492666,8.688153159642843,4522600.0
2000-12-13,8.658430159315408,8.707963511764786,8.28197637837253,8.361230044619127,5820800.0
2000-12-14,8.222542674211974,8.222542674211974,7.905529283076198,7.964969199436712,7196200.0
2000-12-15,7.647954215788535,8.044221289266066,7.647954215788535,7.905528418204497,5122200.0
2000-12-18,8.054131239588216,8.182917627651598,8.034317425857127,8.182917627651598,2536200.0
2000-12-19,8.073940331078228,8.450394293014519,8.06403380698924,8.272073836135363,5225400.0
2000-12-20,8.143290628414208,8.22254437045734,8.064037642190776,8.103664513212342,4942000.0
2000-12-21,8.064037768543905,8.301798242579,8.054131239588216,8.182917627651598,3875200.0
2000-12-22,8.262166838249307,8.400860434999734,8.232446511867325,8.381046632138647,2088000.0
2000-12-27,8.371141210290066,8.608901585178161,8.32160783034752,8.598995060353532,2072600.0
2000-12-28,8.539554347696612,8.618808057449188,8.40086148935869,8.480114443291875,1944400.0
2000-12-29,8.470210175697812,8.717877139899501,8.470210175697812,8.608903826814677,1563400.0
2001-01-02,8.569276948731078,8.618810341498309,8.173009806593225,8.173009806593225,1909200.0
2001-01-03,8.17300937395128,8.807036918973228,8.143289037536363,8.767410055693189,7358000.0
2001-01-04,8.717875578777962,8.935822165919628,8.658435669177459,8.8862887819493,8923600.0
2001-01-05,8.88628909470601,8.88628909470601,8.559369202487426,8.579182254445104,4301800.0
2001-01-08,8.579180253079013,8.698060804550868,8.440486654271503,8.54946068207553,2391800.0
2001-01-09,8.579183758835338,8.638623680950856,8.460303914604303,8.51974383671982,2197400.0
2001-01-10,8.400862224502143,8.638621862926984,8.400862224502143,8.618808811664731,3914000.0
2001-01-11,8.539553570116585,8.757500874181002,8.509833998530064,8.628713796514786,2234800.0
2001-01-12,8.668343266623536,8.678249793478622,8.440489369858755,8.450396652533392,3138200.0
2001-01-15,8.490025037025863,8.519745381381842,8.440491633645737,8.509838851869766,1039400.0
2001-01-16,8.499930781287855,8.55937070340337,8.45039738688832,8.51974383671982,1553200.0
2001-01-17,8.618812188142094,8.618812188142094,8.450398918977564,8.509838851869766,2133200.0
2001-01-18,8.499927129689494,8.5098336531496,8.381046580710342,8.400860383449846,2225400.0
2001-01-19,8.420674134761047,8.480114036313136,8.371140757497747,8.420674134761047,1965000.0
2001-01-22,8.430578614939463,8.579178710699216,8.430578614939463,8.559365666925585,2403000.0
2001-01-23,8.61880811000279,8.71787486988788,8.589087779709505,8.598995060353532,2273400.0
2001-01-24,8.63862310116364,8.668343438136505,8.549463601884174,8.648530384034306,2214400.0
2001-01-25,8.638621959838172,8.84666277952297,8.628715434095913,8.717875677415188,4338000.0
2001-01-26,8.698061820238621,8.698061820238621,8.5197413501177,8.598995060353532,6457200.0
2001-01-29,8.618806183533994,8.737685966496429,8.618806183533994,8.686171595431167,1497800.0
2001-01-30,8.75750221271838,8.832793166053495,8.622771351305834,8.832793166053495,3216200.0
2001-01-31,8.82684926880245,8.866476128922425,8.717875970337133,8.747596304381988,2552600.0
2001-02-01,8.767412301198814,8.81496470047787,8.698065839562428,8.715897894814605,1883400.0
2001-02-02,8.727783192413153,8.993282193823987,8.698063611817787,8.767410055693189,5062200.0
2001-02-05,8.850617922801442,8.993274201503153,8.850617922801442,8.969498406992496,3658600.0
2001-02-06,8.925912436275388,9.0249791686554,8.809013661834204,8.876379070085381,2572200.0
2001-02-07,8.816943488568416,8.880346167795928,8.747597044356937,8.816943488568416,2499200.0
2001-02-08,8.767411895191332,8.79515047856135,8.71787849465353,8.723822260855757,1210400.0
2001-02-09,8.717870516958683,8.717870516958683,8.608897286660502,8.658430641870495,1971800.0
2001-02-12,8.668342584142035,8.75750283045711,8.62871572402206,8.747596304381988,1918400.0
2001-02-13,8.79713128666861,8.866477737595698,8.499930915576018,8.537576023819348,3297400.0
2001-02-14,8.54946259391105,8.54946259391105,8.252262282500276,8.343403529936237,4386400.0
2001-02-15,8.519738754912414,8.57917864157355,8.246314369288184,8.278015692562068,4513200.0
2001-02-16,8.12347310314773,8.420673338628745,8.054126683863206,8.363214445039121,9570800.0
2001-02-19,8.371141835279207,8.539555037329825,8.361235309714957,8.438507267263345,1838200.0
2001-02-20,8.400862232336477,8.440488334897932,8.25820584449297,8.281981657193736,2849200.0
2001-02-21,8.16706350280367,8.212634119286728,8.034313658423144,8.133380413165279,6438000.0
2001-02-22,8.137344716141909,8.182915341260948,7.855995442149718,8.123475428315224,5056800.0
2001-02-23,7.925339746549472,8.062051585082504,7.816366476198277,7.875806373133538,5149400.0
2001-02-26,7.974875268041165,8.171027812163503,7.885715020712829,8.123475428315224,2815400.0
2001-02-27,8.093753678051462,8.210652480583473,7.915433970408658,8.089791672925074,3321600.0
2001-02-28,8.064034195915703,8.163100953222237,7.974873963175948,8.125455101721354,2890400.0
2001-03-01,8.125457336248266,8.141308384569701,7.9094917156960065,8.073942940842768,9700400.0
2001-03-02,7.9649687584068705,8.220561216006123,7.945154950170783,7.986763569556814,3634800.0
2001-03-05,8.113569657670372,8.27207635889242,8.08583107943396,8.186878865269401,2587200.0
2001-03-06,8.252262080272644,8.369160896795638,8.198765934831329,8.281981657193736,2889200.0
2001-03-07,8.321610259121686,8.549464175687389,8.291889920154118,8.51974383671982,4035600.0
2001-03-08,8.440487588415587,8.537573345071525,8.385010445080416,8.480114443291875,1958400.0
2001-03-09,8.33151226887091,8.410765959260754,8.307736464081641,8.325568506628395,2185600.0
2001-03-12,8.22254221891998,8.281982131989237,7.97685628752902,7.986763569556814,1995600.0
2001-03-13,8.080534737205785,8.288035071147625,7.892986797550287,8.288035071147625,3388600.0
2001-03-14,8.120441177282675,8.26010493435756,7.970801600653779,8.00072905931581,4415400.0
2001-03-15,8.01469856768316,8.212223222801162,8.000732262494735,8.212223222801162,3394600.0
2001-03-16,8.080538570530829,8.110466795604976,7.920923146050261,7.942870409623786,7229000.0
2001-03-19,7.950848393768425,8.180296025762773,7.950848393768425,8.180296025762773,2940000.0
2001-03-20,8.200250625655816,8.260107080746067,7.982774353999703,8.00671724047838,3478800.0
2001-03-21,8.010702576998018,8.042625644028472,7.96082273719381,7.970798552933461,4413800.0
2001-03-22,7.881019960200325,7.916933529768236,7.521885025627678,7.809192821064503,5950000.0
2001-03-23,7.851084111536854,7.950843761041035,7.81118086061976,7.890988123559672,3296600.0
2001-03-26,7.982768729276072,8.170317402345185,7.956831762192567,8.092504978882854,2905600.0
2001-03-27,8.120439421607902,8.258107528343787,8.024670204603884,8.186280425314253,5308000.0
2001-03-28,8.010705639976067,8.120441177282675,7.944863860928355,8.00072905931581,3212000.0
2001-03-29,7.841115679202554,8.018687900681687,7.841115679202554,7.871043906665832,2402400.0
2001-03-30,7.9109470754521745,7.968807141742561,7.881018851321071,7.881018851321071,3251400.0
2001-04-02,7.91094996122632,7.990757319510978,7.88102172617793,7.930901610520828,3376000.0
2001-04-03,7.871040043408755,7.970799737847128,7.721400501751198,7.741352136196444,4754400.0
2001-04-04,7.759309917182033,7.781257174579627,7.633612472790634,7.653564870927615,5183000.0
2001-04-05,7.761307477009369,7.900970493337569,7.7034466496126255,7.881018851321071,3123200.0
2001-04-06,7.801206781427004,7.952841923381914,7.74135112480521,7.7712793336690895,3340600.0
2001-04-09,7.821158783959143,7.855076708612874,7.771278945746528,7.821158783959143,2020000.0
2001-04-10,7.900970728757375,8.058591293145836,7.873038124659448,8.0406345103534,3114600.0
2001-04-11,8.050608996029144,8.130417075445342,7.777267579853984,7.781258059935419,6382000.0
2001-04-12,7.721398127015047,7.77127795889356,7.651565905721628,7.729379082781008,6385400.0
2001-04-16,7.751326222360536,7.821158449535813,7.695461049505033,7.801206058440349,2653800.0
2001-04-17,7.821161620225733,7.821161620225733,7.643589453570991,7.643589453570991,3389000.0
2001-04-18,7.691473882140264,7.940873169895176,7.653565464399757,7.924912011254099,10715800.0
2001-04-19,7.881015565406931,7.980775256108284,7.825150382168104,7.972794298186726,5015200.0
2001-04-20,7.871043030312821,7.930898717468672,7.831138985173468,7.881018851321071,2681600.0
2001-04-23,7.845105252199605,7.861067174627476,7.693470794666589,7.693470794666589,2572600.0
2001-04-24,7.751329978945643,7.791234019369666,7.703445739321827,7.703445739321827,3332800.0
2001-04-25,7.701445703291958,7.7792588800047,7.69346550866738,7.777263260519183,5008200.0
2001-04-26,7.80919342425098,7.908953178288129,7.783255675091494,7.823159728927659,1364000.0
2001-04-27,7.821158449535813,7.881014100610407,7.745340885584845,7.801206058440349,1499000.0
2001-04-30,7.8610616877314,7.948849916490849,7.76130202550692,7.761302025506921,3300800.0
2001-05-01,7.805200179317778,7.851089558594904,7.7134214207635265,7.781258059935419,2309000.0
2001-05-02,7.831136354200321,7.849093130424896,7.7613048694970255,7.807194239602918,2153800.0
2001-05-03,7.805197505962569,7.805197505962569,7.633610726762244,7.667529415283839,4498000.0
2001-05-04,7.661541848241956,7.837118293957878,7.635604124697603,7.797215040635204,2954200.0
2001-05-07,7.821158783959143,7.894980731404152,7.781254761167865,7.821158783959143,1758200.0
2001-05-08,7.831140397771115,7.944866452213284,7.801212168241494,7.887005614379481,2240200.0
2001-05-09,7.813181449028912,8.040633494938307,7.813181449028912,8.030657674892616,2648200.0
2001-05-10,8.080540537678704,8.128425557233319,8.050612305318749,8.128425557233319,2257000.0
2001-05-11,8.160345216604963,8.168325415584423,7.944863860928355,8.00072905931581,2207400.0
2001-05-14,7.974792884488133,8.030658088506328,7.942869802033976,7.980778224602562,2592200.0
2001-05-15,7.980777420207788,8.010705639976067,7.940873380885502,8.00072905931581,8116800.0
2001-05-16,7.922914591074133,8.010703607530923,7.863058927830174,7.986760733348496,7228400.0
2001-05-17,8.000727576418297,8.060584004860742,7.910944455966837,8.036641129041321,5638000.0
2001-05-18,7.970802404043074,8.00072986572154,7.966811923598014,7.980778224602562,3032000.0
2001-05-22,8.020683984148,8.030659806842035,7.875034841716934,7.910948412300647,4528200.0
2001-05-23,7.910942491672551,7.998730731227543,7.900965915338601,7.940869937356656,3674200.0
2001-05-24,7.940874297391092,8.132412794917228,7.920922655980329,8.08053807058544,1845000.0
2001-05-25,8.080538625689853,8.110466850968294,7.960827246788853,8.05061040041141,1929600.0
2001-05-28,8.000726348462376,8.090510216239862,7.980774716114486,8.002721968360758,461400.0
2001-05-29,8.02067798139277,8.02067798139277,7.894980578422961,7.940869937356656,2794200.0
2001-05-30,7.940870091227046,7.9907499294396604,7.787240098199481,7.821158783959143,3195400.0
2001-05-31,7.861063057585396,8.09649596234973,7.841110665000141,7.970798552933461,3259200.0
2001-06-01,7.986764198909908,8.130418461913713,7.986764198909908,8.124433121324016,4785200.0
2001-06-04,8.160342040058753,8.28005335031979,8.150365463282041,8.22019769518927,4308800.0
2001-06-05,8.250128059853004,8.31796469595289,8.2301764214556,8.2301764214556,4187200.0
2001-06-06,8.250130514024644,8.27008291946352,8.130419125817152,8.200250642087113,3001600.0
2001-06-07,8.200247456771244,8.268084086699984,8.200247456771244,8.242147111364103,2286600.0
2001-06-08,8.212220981604453,8.353879616202162,8.212220981604453,8.266091327389429,2688400.0
2001-06-11,8.280055871745652,8.298012649863566,8.224190678092672,8.280055871745652,1557000.0
2001-06-12,8.316216754920505,8.356391100587254,8.245910117450642,8.346347514170567,2132200.0
2001-06-13,8.346347514170567,8.476916436417083,8.306172402227293,8.346347514170567,3091400.0
2001-06-14,8.36442565383693,8.36442565383693,8.139446116482377,8.145472114628694,2218800.0
2001-06-15,8.105294798896884,8.105294798896884,7.978744274620583,8.000840616842995,4727000.0
2001-06-18,8.024941577063455,8.115335313315223,7.936556249939104,7.974722919843128,2339000.0
2001-06-19,8.014903501940566,8.095252948895814,7.90442176717791,7.988789567698808,2160400.0
2001-06-20,7.988789510266595,8.093244480206263,7.972719161225224,8.085209305685577,2076600.0
2001-06-21,8.095249641168069,8.284072335226416,8.039004974653382,8.23586207373089,2817800.0
2001-06-22,8.225819811061323,8.265994907700238,8.175601131831739,8.233854983644353,1807800.0
2001-06-25,8.253945537252921,8.276041887789177,8.197700838634486,8.27403271068049,1356800.0
2001-06-26,8.225816205944762,8.225816205944762,7.964679341654241,7.974722919843128,4476400.0
2001-06-27,7.914464181899871,7.914464181899871,7.623195688052883,7.667387604867927,9222400.0
2001-06-28,7.663370493778291,7.777869017187665,7.645291739225431,7.679440072116273,3607800.0
2001-06-29,7.721624208820433,7.844157914558214,7.693501869721849,7.761799307365385,2982200.0
2001-07-03,7.761798136102424,7.942585669135555,7.733675801247527,7.898392990777201,2193400.0
2001-07-04,7.904422022364677,7.934553544868427,7.854203329042724,7.884334851546475,661400.0
2001-07-05,7.858219697833389,7.912455970163478,7.854202111037494,7.876298455276752,1473800.0
2001-07-06,7.884335491980611,7.884335491980611,7.737696987522433,7.7838980971783105,1300600.0
2001-07-09,7.783891676478269,7.892364157295403,7.743716598441271,7.892364157295403,1527200.0
2001-07-10,7.924508992645003,7.990797261278856,7.866255131592341,7.910447821532479,1455000.0
2001-07-11,7.864244285773022,7.932541709858277,7.844156357350232,7.894375028993032,1599600.0
2001-07-12,7.928527622062261,8.051061357534008,7.928527622062261,8.051061357534008,1707000.0
2001-07-13,8.045032295925544,8.155513237478024,7.994813616467487,8.155513237478024,1213400.0
2001-07-16,8.135422278659252,8.175597356747312,8.014897810670949,8.014897810670949,3147400.0
2001-07-17,7.974720480101234,8.089218922232487,7.974720480101234,8.016903955354714,2298400.0
2001-07-18,8.012894741955773,8.034991090057666,7.878309009010008,7.934553701431944,3956400.0
2001-07-19,7.984768027125861,7.994811607238106,7.814024866389563,7.880313108151215,2205200.0
2001-07-20,7.793937405330687,7.894374745003185,7.709570407818312,7.874287583579123,2465600.0
2001-07-23,7.876295430366359,7.934549267119816,7.805989604130142,7.814024774636005,1614800.0
2001-07-24,7.793936848371347,7.874287020877911,7.783893268377035,7.814024774636005,2512200.0
2001-07-25,7.793943435269791,7.830100966827971,7.665383663630348,7.733681138098388,2850000.0
2001-07-26,7.733679344763446,7.767827690940587,7.621189187525525,7.73568775548354,2532800.0
2001-07-27,7.695510662585616,7.793938844525373,7.695510662585616,7.789921258243472,1104600.0
2001-07-30,7.793936848371347,7.924505687125505,7.783893268377035,7.814024774636005,1542200.0
2001-07-31,7.81402448825865,7.902409061755824,7.763805823851528,7.902409061755824,1464600.0
2001-08-01,7.862233509766692,7.920487340923498,7.807997263476833,7.844154761003405,3595800.0
2001-08-02,7.874291228647316,7.874291228647316,7.703547212399735,7.791932602642488,2135400.0
2001-08-03,7.810013055163674,7.814030643434051,7.733680410579722,7.812021466160558,931800.0
2001-08-07,7.753763714603181,7.894376168759452,7.753763714603181,7.886340996230241,1822200.0
2001-08-08,7.814025067890132,7.912453228314767,7.763806399757872,7.769832394725403,1559400.0
2001-08-09,7.834110618045448,7.87227652212019,7.783891960237465,7.85419777465828,1275000.0
2001-08-10,7.872282349336783,7.872282349336783,7.785906132667622,7.785906132667622,767200.0
2001-08-13,7.832103525136181,7.874287020877911,7.7477357673766845,7.814024774636005,2021000.0
2001-08-14,7.820054047707282,7.910447838103122,7.795949292360511,7.890359903417182,2367000.0
2001-08-15,7.848174825590831,7.876297162269079,7.763807815556082,7.763807815556082,1213200.0
2001-08-16,7.783893359776783,7.888348278751429,7.771840603876463,7.880313108151215,1497000.0
2001-08-17,7.824070611349821,7.894376457864558,7.816035438526349,7.850184539887976,1926600.0
2001-08-20,7.773856610644646,7.996827809933731,7.755777844046161,7.954643510352786,3921400.0
2001-08-21,7.972711254676823,7.972711254676823,7.8481692382203425,7.888344304705689,1722600.0
2001-08-22,7.888351102867428,7.914465033529173,7.814027663896956,7.91245585702179,1783600.0
2001-08-23,7.984771867382247,8.245908907274057,7.954640346277786,8.175603046398866,8463200.0
2001-08-24,8.17560461083634,8.376479413233909,8.137437907963806,8.356391473228216,4201800.0
2001-08-27,8.396563410271487,8.695867089769287,8.396563410271487,8.673770747261065,6248400.0
2001-08-28,8.677786086235136,8.93892300966682,8.50302533408659,8.50302533408659,5207000.0
2001-08-29,8.687830867589582,8.687830867589582,8.336300138843182,8.366431650674773,2421000.0
2001-08-30,8.31621614431156,8.46084546390097,8.296128206676594,8.408618358602997,2294600.0
2001-08-31,8.34835669121982,8.486960022833768,8.328268752109919,8.346347514170567,2046600.0
2001-09-04,8.346344257023766,8.553245734591899,8.346344257023766,8.464860369553627,3315600.0
2001-09-05,8.450798249505828,8.555253181525998,8.416649919604152,8.49699933681311,2457000.0
2001-09-06,8.43874641801316,8.615516381310178,8.43874641801316,8.517088200331179,5210800.0
2001-09-07,8.440755059260798,8.486956148708913,8.388527207692546,8.436737473272766,2027000.0
2001-09-10,8.326256154752453,8.507042918179712,8.316212573385851,8.49699933681311,1805600.0
2001-09-11,8.428704911825964,8.436740086290676,7.944596761335104,8.175603046398866,2868400.0
2001-09-13,8.045031536127166,8.235862653300332,7.994812861411919,8.205731141960719,4491800.0
2001-09-14,8.067131370075085,8.085210131454865,7.814029477034679,7.858221408859085,5152200.0
2001-09-17,7.733671925287451,8.075158890828027,7.713584772251558,7.94459009726741,5092200.0
2001-09-18,7.93043468949407,8.108465068615153,7.891995864925442,7.914249758783074,2883000.0
2001-09-19,7.914250619459859,7.938528018166526,7.606743848169264,7.687666967044705,7090000.0
2001-09-20,7.637087369227774,7.667433720450416,7.386226411441284,7.414550032727641,5804600.0
2001-09-21,7.171780162308344,7.414548610296676,7.1009722802861175,7.260794925483562,6772000.0
2001-09-24,7.444898849614895,7.586513930668732,7.333630132979774,7.576398733109195,4330800.0
2001-09-25,7.626975632797949,7.66136745948037,7.475245351396425,7.586514070076186,2899400.0
2001-09-26,7.635063435444453,7.6856401650144,7.5784169735431535,7.667432511499633,3377200.0
2001-09-27,7.588534083666278,7.707895226498194,7.548073307172618,7.701826264372114,5293400.0
2001-09-28,7.7685883628264145,7.859625886693847,7.728126812363175,7.855580426213421,2739400.0
2001-10-01,7.8555787230676355,7.989101270429762,7.768586678541129,7.920316881077169,1797600.0
2001-10-02,7.920319998281798,8.029565200581253,7.841419613648825,7.940550391219468,2281800.0
2001-10-03,7.918295951987439,8.187364635666608,7.8495115402885505,8.122626456625298,6333000.0
2001-10-04,8.092279797059636,8.152971741189596,7.887950071749454,7.887950071749454,2287000.0
2001-10-05,7.889973847581034,7.910204241058302,7.691713058891649,7.78882033671461,4563800.0
2001-10-09,7.709920180663468,7.766565895816665,7.651250963260523,7.728127842211281,2840000.0
2001-10-10,7.7078984259875165,7.8070292217210335,7.645183733346053,7.718014396049836,3069600.0
2001-10-11,7.586511827938528,7.606742217450408,7.475243142143408,7.485358336899348,8242800.0
2001-10-12,7.485358336899348,7.5055887264112275,7.384204845860167,7.485358336899348,2385800.0
2001-10-15,7.475240826788699,7.485356018411596,7.410502674314582,7.434779288557464,3046600.0
2001-10-16,7.455011383370813,7.485357736946256,7.416573337683103,7.426688531628307,1952200.0
2001-10-17,7.4853532435981585,7.499514660968519,7.386222550266268,7.4104999272492,1319400.0
2001-10-18,7.410506465028861,7.475244650618659,7.363975942369947,7.378137372233962,2373000.0
2001-10-19,7.374088828199526,7.392296485424307,7.353857669205432,7.38420402182667,2392000.0
2001-10-22,7.384206825457513,7.384206825457513,7.224384081551904,7.274960840630381,2178800.0
2001-10-23,7.33362987781469,7.4044370300079025,7.181899604480593,7.18392233522608,2093400.0
2001-10-24,7.252705160702764,7.291143982069187,7.161667634127343,7.222359575757594,2845400.0
2001-10-25,7.183921924962671,7.361952318261507,7.183921924962671,7.347790888631604,2286600.0
2001-10-26,7.363972776891487,7.4853566297592655,7.311372541372992,7.465126244861208,1907400.0
2001-10-29,7.396345985935008,7.424668849303827,7.183922967188568,7.212246602297535,2121400.0
2001-10-30,7.181897796192151,7.244613237872582,7.080744306104938,7.179875065955955,3796200.0
2001-10-31,7.214268325238583,7.272937546442489,7.181899232805399,7.270914044061644,3813400.0
2001-11-01,7.266862002266746,7.586507209808256,7.161663114754762,7.5723457914224355,5396400.0
2001-11-02,7.529867387486249,7.718012974230619,7.529867387486249,7.643158822608005,3184800.0
2001-11-05,7.687664352884064,7.788817831211486,7.667433965914498,7.750379787273392,2911400.0
2001-11-06,7.766565168273547,7.845464770343045,7.687665566204051,7.798934255577442,2475000.0
2001-11-07,7.687665956761349,7.993149185477602,7.687665956761349,7.738242706476885,7045400.0
2001-11-08,7.766567656692248,7.889975082746973,7.7058756950191505,7.718014396049836,1605800.0
2001-11-09,7.699800636588252,7.861645996875382,7.677546754847605,7.859622495768293,2175400.0
2001-11-12,7.819164178956794,7.869740918091728,7.691710580249616,7.83534833417528,1093600.0
2001-11-13,7.871763317493243,7.940547710697538,7.748355955708499,7.87378604740818,3108200.0
2001-11-14,7.879857656853363,7.968872457360804,7.8090497451347645,7.894019084849094,1629000.0
2001-11-15,7.889969832545257,8.049792483601511,7.800955066106919,7.809046756336113,5602600.0
2001-11-16,7.849512228705475,7.849512228705475,7.616859618540437,7.699805465945371,3439600.0
2001-11-19,7.711941947512224,7.8899723079846895,7.711941947512224,7.841418292677693,2087000.0
2001-11-20,7.802980693326212,7.835349781482035,7.7159886242062,7.758472907709479,2016800.0
2001-11-21,7.768589398066416,7.8070274516718,7.653274465510272,7.728127842211281,1704600.0
2001-11-22,7.738241848549128,7.796911056932168,7.72812665407547,7.770610933908759,815600.0
2001-11-23,7.798931096610472,7.885923128204688,7.738239178966499,7.885923128204688,882200.0
2001-11-26,7.900085304441944,8.059907961168916,7.889970112491813,8.031585115012678,2254600.0
2001-11-27,8.02147039402189,8.06193116419796,7.962801196830976,8.003262738746768,2442800.0
2001-11-28,7.991124447708351,8.015401065386408,7.861648124439034,7.87378604740818,3819400.0
2001-11-29,7.910200496392076,8.092277038453142,7.894016343619802,8.031585115012678,1791200.0
2001-11-30,8.009331607306466,8.01135433709599,7.950662410793993,7.999216414879418,1244600.0
2001-12-03,7.900088833604104,7.950665587688304,7.843443115986607,7.940550391219468,2390000.0
2001-12-04,7.940549723528759,8.09227997302294,7.914249597529247,8.09227997302294,2262400.0
2001-12-05,8.09430152716785,8.294585766959978,8.065978674856607,8.294585766959978,5482600.0
2001-12-06,8.294585766959978,8.385624057774582,8.254124218626838,8.294585766959978,2461000.0
2001-12-07,8.284469157928283,8.39169158671999,8.256146310454223,8.322907197823115,1675800.0
2001-12-10,8.284472853930062,8.385626366745473,8.24603402514657,8.262218957632264,2654600.0
2001-12-11,8.24400767017187,8.294584404344704,8.074069812481563,8.13880797048361,2811200.0
2001-12-12,8.138809217329426,8.314816063127587,8.128694023293178,8.290539443092628,1552200.0
2001-12-13,8.207593823644967,8.333023930676815,8.152970848387582,8.193432397290072,2484200.0
2001-12-14,8.21366679816442,8.244013167600146,8.106444297174592,8.152974831033202,5689200.0
2001-12-17,8.21568434234699,8.446314113217575,8.163084109707224,8.426083729426697,2653200.0
2001-12-18,8.468857755351278,8.525886849365559,8.422011540167393,8.47904141114481,4202800.0
2001-12-19,8.35276536845636,8.462750765451199,8.350728947162448,8.3710962679555,2038000.0
2001-12-20,8.34054325369073,8.381278662310729,8.248888778536552,8.248888778536552,3070400.0
2001-12-21,8.33035852915229,8.33035852915229,8.193895044292654,8.279439469137824,5709400.0
2001-12-24,8.200003536050325,8.2794379073378,8.200003536050325,8.259069820996249,648400.0
2001-12-27,8.269254487040632,8.448489783952056,8.269254487040632,8.411828001016467,2012200.0
2001-12-28,8.422014761799721,8.4627501775193,8.340544707323994,8.383316544196008,1072000.0
2001-12-31,8.371096315421429,8.391464413293455,8.279442594369517,8.367023472810512,1361800.0
2002-01-02,8.350723334065584,8.350723334065584,8.179635312728161,8.220370703896684,2082000.0
2002-01-03,8.232594419189187,8.493300571817366,8.224447958922138,8.44441792539855,3247600.0
2002-01-04,8.44238055774864,8.591064124192666,8.44238055774864,8.51570413067188,3187000.0
2002-01-07,8.534035206466001,8.666424303108883,8.527924390616194,8.635873331712789,4347200.0
2002-01-08,8.625683677696903,8.701044404187744,8.56254457550964,8.619573642507882,2841600.0
2002-01-09,8.605323784040694,8.790669188310726,8.605323784040694,8.686794615858407,7313000.0
2002-01-10,8.656244990917486,8.75808316728122,8.637914088093467,8.66031861120767,3060400.0
2002-01-11,8.660312699210563,8.686790824539552,8.564584630149442,8.615503683571214,2503400.0
2002-01-14,8.595134857106089,8.652163938252345,8.523847728710313,8.554399466160353,2257200.0
2002-01-15,8.5584735507887,8.692899804383789,8.5584735507887,8.646054374172484,2980200.0
2002-01-16,8.635872280832633,8.635872280832633,8.495335187837242,8.558475097513659,1850800.0
2002-01-17,8.595137926221426,8.635873331712789,8.497373419220098,8.635873331712789,2249600.0
2002-01-18,8.564585135656714,8.674570484010546,8.546254244264409,8.558475097513659,1844200.0
2002-01-21,8.564583119656048,8.584951203610396,8.509590458423748,8.554399466160353,1936200.0
2002-01-22,8.605316023292108,8.676602354120085,8.554396993568485,8.605316023292108,3375000.0
2002-01-23,8.605317579372802,8.75400107981636,8.586986694279055,8.73770739137907,3011200.0
2002-01-24,8.758079516861619,8.87417492736993,8.758079516861619,8.780484030637487,3302000.0
2002-01-25,8.741783291109616,8.808996818971245,8.709195125863625,8.747894106255403,1895000.0
2002-01-28,8.788632068955701,8.868065696337657,8.707161243610257,8.778447633064992,4886000.0
2002-01-29,8.796771295346343,8.855837556296798,8.586985141513093,8.605316023292108,4598400.0
2002-01-30,8.605323163446332,8.605323163446332,8.438308669531782,8.513668678502158,3224600.0
2002-01-31,8.564584252974564,8.676606010176528,8.534033288444789,8.676606010176528,2442200.0
2002-02-01,8.672534119804636,8.78862950705368,8.639945177595498,8.747894106255403,2074800.0
2002-02-04,8.682718441607879,8.70104933452467,8.564585847930054,8.584953938372715,2605200.0
2002-02-05,8.45256338416368,8.515703293968985,8.312027067844557,8.485151549265064,4125400.0
2002-02-06,8.422011674750278,8.462747075538484,8.269254504516864,8.338504452767872,5175000.0
2002-02-07,8.350725180862321,8.511629584233017,8.350725180862321,8.442379637020512,2396400.0
2002-02-08,8.483117158507694,8.534036227221513,8.432198089793875,8.45256540649407,1300200.0
2002-02-11,8.477000790988932,8.601243361607848,8.472927174923726,8.529957022873791,4359000.0
2002-02-12,8.507555966518972,8.550327787071748,8.422011548450284,8.442379637020512,1473600.0
2002-02-13,8.444418053548304,8.507557977596779,8.381278906463148,8.483117042498115,2147800.0
2002-02-14,8.499411400506773,8.57477140947715,8.452565947527168,8.513668678502158,6344600.0
2002-02-15,8.493298090696909,8.534033487985468,8.42201095120116,8.456636310833513,1675200.0
2002-02-18,8.4505251023047,8.523847874909087,8.415899747469906,8.519775035011321,853200.0
2002-02-19,8.436272626849446,8.452567105054674,8.305919909061554,8.3710962679555,3080400.0
2002-02-20,8.35276092553081,8.369055395068829,8.259070056576402,8.340540850340364,5175600.0
2002-02-21,8.334431019261112,8.340541834540495,8.191858278794927,8.193894699245945,3401600.0
2002-02-22,8.279438739933243,8.324246980464554,8.208151596013625,8.218335251726963,2627800.0
2002-02-25,8.238701906216836,8.493297139555038,8.232591092281885,8.493297139555038,5755200.0
2002-02-26,8.47293312533658,8.60532302106133,8.47293312533658,8.546256712078696,3241400.0
2002-02-27,8.542175683725855,8.703079995402232,8.46070570676153,8.623646437652871,4984000.0
2002-02-28,8.625687086825247,8.717341535698965,8.59717254205633,8.64401797659999,2897000.0
2002-03-01,8.656240915217426,8.75807904363175,8.656240915217426,8.727527294322147,2477000.0
2002-03-04,8.758074104493716,8.945455782159334,8.719375917226987,8.900647559261758,3005800.0
2002-03-05,8.921018423156001,8.9312020789261,8.780482108817099,8.819180311528733,4330000.0
2002-03-06,8.78048453744324,8.959719881032262,8.758080022374193,8.91491085089417,2618600.0
2002-03-07,8.939345016350781,8.971933165324819,8.819176071328496,8.874168718402702,2646600.0
2002-03-08,8.949532153759302,8.961753005746568,8.829363161921904,8.857878483225525,1780800.0
2002-03-11,8.82121706192967,8.859915262680643,8.745856303730223,8.798812554192704,5034400.0
2002-03-12,8.763965046236839,8.80496620870753,8.716813983106787,8.753714951127197,5528400.0
2002-03-13,8.753715924818474,8.843917866661615,8.743465828568697,8.780366800693667,2723000.0
2002-03-14,8.825462580579266,8.86441401998849,8.790612115878158,8.804962399229414,1971800.0
2002-03-15,8.854164979735616,8.917716806323678,8.81521431429697,8.917716806323678,4348000.0
2002-03-18,8.866464585733432,8.968967066493356,8.866464585733432,8.927965917783013,2862200.0
2002-03-19,8.927968695473753,8.999720923548542,8.886967534007033,8.952569079540941,1799800.0
2002-03-20,8.897220400804553,8.944371473325614,8.866469327318859,8.899270107421868,2111800.0
2002-03-21,8.880816757391337,8.9341184966494,8.835715406024052,8.835715406024052,1959400.0
2002-03-22,8.866464701089338,8.897215758530145,8.78856259572934,8.845964517483386,5897800.0
2002-03-25,8.845964512553236,8.907465845368694,8.774212305908636,8.809063556457582,1676200.0
2002-03-26,8.774214060907234,8.860316569696407,8.733212903485342,8.835715406024052,2396000.0
2002-03-27,8.794713265233744,8.907465838986612,8.794713265233744,8.897215747196693,1923200.0
2002-03-28,8.880815901779702,9.108371560617185,8.880815901779702,8.948467922312773,4206800.0
2002-04-01,8.880814830372653,8.98946720923732,8.850063773470799,8.901315013619318,2402000.0
2002-04-02,8.866467430629225,9.057122168578738,8.866467430629225,8.973070138667929,3559800.0
2002-04-03,8.985366992533029,9.0181677520057,8.927965076932013,8.985366992533029,2739000.0
2002-04-04,8.958713252161015,9.040714733475316,8.930012694599435,8.958713252161015,4827200.0
2002-04-05,8.979218129514344,9.01406938339942,8.950517556921902,8.987418516549887,2430200.0
2002-04-08,8.9484716093815,9.050974144279191,8.92182073133906,9.005872778673881,1619600.0
2002-04-09,8.98126858066559,8.999719060404347,8.886965694205317,8.97921809289909,1495400.0
2002-04-10,8.938216070095823,9.132970941267407,8.938216070095823,9.102220666049918,5796800.0
2002-04-11,9.0817177487916,9.231371245710656,8.989465378901308,9.020216429541971,4745000.0
2002-04-12,9.11042314268467,9.12272372586909,8.993570339545094,9.014071311519128,2208600.0
2002-04-15,9.020218376506092,9.06121952553295,8.930016474272504,9.03251895582371,1778800.0
2002-04-16,9.081721441980545,9.15142317401694,9.040720285129954,9.10632182327809,1764600.0
2002-04-17,9.046870188204078,9.079670954454585,9.014069421953574,9.050970381739385,1560000.0
2002-04-18,9.042769994668772,9.06737037384866,8.954617788739544,9.050970381739385,2354800.0
2002-04-19,9.05097206632095,9.223176316695028,9.05097206632095,9.212925439932873,4297000.0
2002-04-22,9.163721928449151,9.17397202010994,9.104270301971969,9.122720779774133,1622000.0
2002-04-23,9.122721790377096,9.122721790377096,8.897216620731118,8.917716806323678,2733000.0
2002-04-24,8.886965778768328,8.917716839302845,8.776263681314374,8.815214346897065,2124600.0
2002-04-25,8.800866925232095,8.886968671503993,8.667613328917342,8.763965953392077,3007200.0
2002-04-26,8.69221173540942,8.731162401290495,8.589709242218422,8.610209428043838,5117400.0
2002-04-29,8.622508043597183,8.65530880266138,8.505655290553982,8.542555460223397,2459400.0
2002-04-30,8.548709934849233,8.64916196193371,8.517958867437667,8.583560414685689,4801200.0
2002-05-01,8.446206645819458,8.446206645819458,8.210450569345833,8.261701822315572,12127800.0
2002-05-02,8.288350865473376,8.46260477433943,8.28220096672315,8.384703450063625,7094400.0
2002-05-03,8.40110427912644,8.42570465861421,8.333453040027077,8.397004085539818,2775600.0
2002-05-06,8.353950509593977,8.384701560478785,8.230947870118161,8.230947870118161,1930000.0
2002-05-07,8.292445302016464,8.292445302016464,8.194043080164482,8.247343990405886,2093600.0
2002-05-08,8.333453147263764,8.433905154316781,8.267851613097557,8.292451992901892,3828400.0
2002-05-09,8.290402478001337,8.290402478001337,8.159199394271347,8.204300747565556,2981000.0
2002-05-10,8.241201671219562,8.345753883656666,8.159199353284219,8.251451765453465,2507400.0
2002-05-13,8.302704885972316,8.423657902012216,8.302704885972316,8.302704885972316,5743200.0
2002-05-14,8.415457511967963,8.435958487078596,8.23710332968277,8.302704885972316,2314600.0
2002-05-15,8.280153334401561,8.374455463905779,8.220701685875449,8.300654307358233,1720000.0
2002-05-16,8.282199034483039,8.312949303092001,8.200196754129067,8.200196754129067,4055400.0
2002-05-17,8.126396379667217,8.126396379667217,7.913191036455253,7.923441909942479,8004200.0
2002-05-21,7.892691299525473,8.02594484207048,7.822989578845791,8.02594484207048,6043200.0
2002-05-22,7.99518987664106,8.025940919748438,7.831186138141905,7.851686312192482,8716000.0
2002-05-23,7.882439227484019,7.929590264624554,7.827087805962946,7.880388740373036,6716800.0
2002-05-24,7.872192098333332,7.880391703765602,7.841441036358346,7.872192098333332,1579600.0
2002-05-27,7.845542549954427,7.919344485484578,7.845542549954427,7.888593418336307,991600.0
2002-05-28,7.913192872426012,7.923443748291584,7.773789406600176,7.892692684758932,2916600.0
2002-05-29,7.872193926181264,7.892694117569874,7.759440527447383,7.759440527447384,4138000.0
2002-05-30,7.751239512979199,8.005445280991939,7.740988637113627,7.892692684758932,4800800.0
2002-05-31,7.909094851008922,7.995196592786567,7.892694072366227,7.943945332576398,1935200.0
2002-06-03,7.892694117569874,7.943945378073575,7.759440527447383,7.759440527447384,3043000.0
2002-06-04,7.7901893114429726,7.7901893114429726,7.636435575032912,7.687686820502932,5889200.0
2002-06-05,7.667189509373242,7.708189895493764,7.644638827787612,7.658989119336242,4321400.0
2002-06-06,7.661034547024543,7.714336270462974,7.622083889151689,7.636434172685466,5534400.0
2002-06-07,7.585184289533488,7.667186594665545,7.560583910806647,7.6056844748005314,2801600.0
2002-06-10,7.605684528150322,7.7245877932226525,7.554433282591271,7.581084149250921,4470000.0
2002-06-11,7.554432327788798,7.59338376999106,7.386328326164283,7.400678610544533,7438200.0
2002-06-12,7.380178484741223,7.482680963695962,7.277676005786484,7.306376574768715,4055800.0
2002-06-13,7.287926674832703,7.349428010673065,7.257176397928481,7.275626876883781,5983600.0
2002-06-14,7.205920912345095,7.251021448327495,7.144418830678403,7.205920912345095,11867000.0
2002-06-17,7.216173689128012,7.3248260517284915,7.14032208403136,7.312525474402651,5526200.0
2002-06-18,7.34765798169962,7.34765798169962,7.190620986572368,7.190620986572368,9321000.0
2002-06-19,7.149294339705606,7.221614267239842,7.045980833130558,7.056312814363664,5029600.0
2002-06-20,7.035644805771297,7.231940491028727,7.008783091817597,7.07697033764954,4922400.0
2002-06-21,7.066643170125906,7.18028785625001,7.004655231169068,7.01498642295864,4471600.0
2002-06-24,7.014984191743252,7.035646568750432,6.901339541765442,6.934399817908426,4174200.0
2002-06-25,6.963328227046268,7.004653773826036,6.777363660646933,6.8703459438466,6973400.0
2002-06-26,6.7257063675860085,7.159623390532345,6.694712801230742,7.128629035957901,12788400.0
2002-06-27,7.227810415503248,7.444768549328639,7.2009486920485255,7.3373224437289934,6544600.0
2002-06-28,7.370382307640934,7.49849157337326,7.337322029953056,7.422039040791945,4395600.0
2002-07-02,7.438570143950366,7.438570143950366,7.014985057285933,7.099702074618819,3652600.0
2002-07-03,7.066642476496043,7.207148878057083,6.967461626256368,7.167889249603089,4822000.0
2002-07-04,7.169957565355506,7.231945512101042,7.025318497469583,7.225746953892341,1001800.0
2002-07-05,7.2112796010595295,7.386912162359447,7.203014335341642,7.34765333252817,3324800.0
2002-07-08,7.273269444883534,7.314594996204899,7.149292790919441,7.167889249603089,2281400.0
2002-07-09,7.1389571517457,7.18028267731647,6.880673602201943,6.905468602256868,3035200.0
2002-07-10,6.922003676173901,6.963329228899409,6.7360390830188,6.7773646357443065,4768400.0
2002-07-11,6.798029171275768,6.808360364476831,6.71537804922823,6.75257097532767,9194200.0
2002-07-12,6.798026005716346,6.808357194106602,6.698844390156267,6.73603729893651,8977000.0
2002-07-15,6.756698698575939,6.767029884266909,6.587264336833941,6.649252633308176,5041400.0
2002-07-16,6.612062379033914,6.723641120852733,6.581068415454118,6.612062379033914,3455200.0
2002-07-17,6.767029696979822,6.787692067789902,6.6120595512474605,6.705041796330661,2162200.0
2002-07-18,6.645121990164409,6.969526204907194,6.560404980993729,6.9116709171474655,9337800.0
2002-07-19,6.829020668340136,6.829020668340136,6.364110022093117,6.426098344725168,6646000.0
2002-07-22,6.353778407975503,6.457091878023886,6.211205708958046,6.300055356257191,5394600.0
2002-07-23,6.333113806641459,6.488083966970906,6.219469180043665,6.24013194690949,7991000.0
2002-07-24,6.198805647596756,6.705041599794271,6.054166691509052,6.700908968109606,8793000.0
2002-07-25,6.632727077301818,6.853817927330577,6.548010424094207,6.560407935038032,5561400.0
2002-07-26,6.612060701393541,6.632723075797773,6.426096572988754,6.490150800682836,5849000.0
2002-07-29,6.607927528687823,6.733970051619535,6.560403440867816,6.576933575505623,6532200.0
2002-07-30,6.560406494531257,6.663719982634111,6.469490514650035,6.5934667791953965,4599000.0
2002-07-31,6.552138827354046,6.820753640428763,6.550072905164911,6.818687718239627,5233400.0
2002-08-01,6.818689335823596,6.950930457433577,6.71744178371762,6.849683693546861,2576000.0
2002-08-02,6.777362374010565,6.888941092667701,6.777362374010565,6.8827425377042255,2201200.0
2002-08-06,6.818691436323721,6.983992889257364,6.802160896920605,6.938535482337802,2190000.0
2002-08-07,7.014984041707966,7.043911684186983,6.800091857265072,6.961260601487672,2433600.0
2002-08-08,6.994319273893057,7.118295869527782,6.9220001842703525,7.07697033764954,2781400.0
2002-08-09,7.050110582396703,7.188551034418264,7.004653194098478,7.128629035957901,2410000.0
2002-08-12,7.116231636850927,7.12862953719628,7.0149848761312,7.03564725515422,1760000.0
2002-08-13,7.014985648407564,7.134828878729186,7.004654457758699,7.02531683905643,2433200.0
2002-08-14,7.023250200515835,7.066641669750892,6.870345914548515,6.963328197351666,4449200.0
2002-08-15,7.107964131899825,7.126560580390649,6.969523729086165,7.052174786427357,2273600.0
2002-08-16,7.025315838989591,7.15962366296384,6.973659104879373,7.097634951456211,1922000.0
2002-08-19,7.058375458115512,7.221610911831985,7.058375458115512,7.180285370759328,1586800.0
2002-08-20,7.180286859848572,7.31046206534723,7.138961310205584,7.25880532534832,3873600.0
2002-08-21,7.283599747726744,7.372449396359389,7.138960729844351,7.333190560910709,5899600.0
2002-08-22,7.221616890984714,7.283604859807201,7.09144160470364,7.118303346873973,3317400.0
2002-08-23,7.087305553705049,7.101769379854331,7.004655231169068,7.01498642295864,3132800.0
2002-08-26,7.035646760453743,7.159623390532345,7.031514127295872,7.128629035957901,1693600.0
2002-08-27,7.180286463417126,7.180286463417126,7.0790389117927575,7.126563803600837,2976200.0
2002-08-28,7.105899671106574,7.19268338760551,7.045977674978633,7.132761391477571,2988200.0
2002-08-29,7.076969233391282,7.169951468554059,7.0397763393261705,7.15962028425127,1659600.0
2002-08-30,7.1286291482507735,7.227809980944483,7.118297959302945,7.1410270479196845,4857000.0
2002-09-03,7.066640197527024,7.076971384970757,6.922001208657528,6.942663583544995,2260400.0
2002-09-04,6.926134046523338,7.025314867716574,6.895139695054596,6.97365814074807,3100400.0
2002-09-05,6.870346143011541,6.932334070868542,6.829020595033782,6.901340501049675,2480000.0
2002-09-06,6.932336624207262,6.971596263945028,6.839354304064601,6.857950768093134,2583400.0
2002-09-09,6.818685098368228,6.870341803658897,6.777359576491938,6.816619176972861,7350400.0
2002-09-10,6.826950152502398,6.829016073834859,6.632720442063888,6.713305561967231,3595400.0
2002-09-11,6.756699280206841,6.853813379924477,6.719506377942552,6.727771642494396,3444400.0
2002-09-12,6.746371967590785,6.756703160103558,6.529413377834956,6.529413377834956,6072600.0
2002-09-13,6.539742301185228,6.550073884222877,6.45089265760943,6.488085568325773,4430800.0
2002-09-16,6.550075676868177,6.550075676868177,6.4219667709072565,6.45709337462963,2662000.0
2002-09-17,6.542573211597153,6.563422792044923,6.24651028272231,6.250680278346398,6707400.0
2002-09-18,6.169369516138704,6.169369516138704,6.035932790742164,6.119330744115001,10403800.0
2002-09-19,6.113075872465335,6.113075872465335,5.869136605356894,5.871221603942603,8786600.0
2002-09-20,5.871221043812719,5.973383578728954,5.791993093478442,5.869136045425926,8002400.0
2002-09-23,5.869135867378729,5.869135867378729,5.660640807097618,5.775313328855889,7612400.0
2002-09-24,5.681489713131595,5.937938511163605,5.6731497208349175,5.796161823501859,6510800.0
2002-09-25,5.910836069716161,5.952534850443544,5.787823930875626,5.7899089295629205,6855600.0
2002-09-26,5.858713332126099,5.935856308840618,5.806589548740054,5.906667117399763,4242400.0
2002-09-27,5.900411471772413,5.910836465907654,5.733615542337204,5.750295135280725,3915200.0
2002-09-30,5.7732293377374,5.958789846505429,5.660641794660502,5.7899089295629205,5806000.0
2002-10-01,5.756548956663668,5.817012319614075,5.629366837885772,5.806587725279697,6166400.0
2002-10-02,5.704425215315973,5.81701234579048,5.631451861628592,5.631451861628592,3648600.0
2002-10-03,5.648131260621304,5.648131260621304,5.416701614577671,5.462570782721971,5164800.0
2002-10-04,5.46673800886683,5.525116744041481,5.247818447888944,5.264498029699901,8869000.0
2002-10-07,5.268669464181051,5.498014075002239,5.254074875817715,5.477164492623457,4869200.0
2002-10-08,5.470909835694527,5.833691159816121,5.385426900579982,5.762802813964147,7214000.0
2002-10-09,5.681488916732721,5.785736419792037,5.577241413673405,5.58766600491027,7037000.0
2002-10-10,5.618940638361467,5.775311894742517,5.589751066752923,5.737782729583438,7881200.0
2002-10-11,5.858712487301095,6.0984817767676445,5.858712487301095,6.0984817767676445,9227600.0
2002-10-15,6.359097385106027,6.505044041538175,6.319483224473419,6.402881143432084,8711200.0
2002-10-16,6.275703459801358,6.359101431831785,6.19230548777093,6.359101431831785,4031000.0
2002-10-17,6.609293508379683,6.701031047723957,6.538405156730985,6.692691054507515,7951000.0
2002-10-18,6.650992990606953,6.805279302507055,6.594699223411931,6.748985535312032,3852000.0
2002-10-21,6.671841925592915,6.776089455680304,6.565509397183045,6.742730277866161,4287800.0
2002-10-22,6.588444948230546,6.74273126768813,6.511301589665341,6.567595359617829,3718600.0
2002-10-23,6.515469940220794,6.63848204450598,6.386202841630814,6.636397046404383,2392400.0
2002-10-24,6.669756927270435,6.849062408603262,6.619718160549221,6.742730277866161,5660200.0
2002-10-25,6.734390081507628,6.734390081507628,6.5675941974664696,6.661417130785093,4926600.0
2002-10-28,6.671843056411366,6.671843056411366,6.452923365192002,6.546745919569086,5077000.0
2002-10-29,6.43207460099848,6.463348789801652,6.254853667549987,6.290297854239685,4627800.0
2002-10-30,6.292380859079149,6.392458390603117,6.267361277361776,6.338249628276111,3079400.0
2002-10-31,6.400799184712037,6.438327965475206,6.119330744115001,6.119330744115001,3852400.0
2002-11-01,6.202731040795324,6.292384023668107,6.098483460277755,6.246514833729682,3721800.0
2002-11-04,6.4007990281852605,6.575934924821806,6.37994944093371,6.505046566770214,3330400.0
2002-11-05,6.025508933472599,6.181880274640607,5.864967594431954,6.150606085941582,30060200.0
2002-11-06,6.223577190068154,6.306975128765213,6.077630499093748,6.142263851874875,5634400.0
2002-11-07,6.119329579140276,6.140179162932421,6.056780827763833,6.088055402288421,3566200.0
2002-11-08,6.161026463608638,6.161026463608638,6.025504806942128,6.027589804450551,3235200.0
2002-11-11,6.046356216550383,6.046356216550383,5.915004515097877,5.925429108126284,1945800.0
2002-11-12,5.962958878617571,5.962958878617571,5.837861761340016,5.917089710267896,12234000.0
2002-11-13,5.912922288147741,5.973385671860601,5.848288508527166,5.910837289030344,1984400.0
2002-11-14,6.035933132814299,6.035933132814299,5.942110181407158,6.015083543871286,6591400.0
2002-11-15,6.00465784921211,6.1693691451833175,5.952534081779114,6.1610291515111015,6930600.0
2002-11-18,6.202728637135157,6.306976177255075,6.192304042192288,6.306976177255075,6392600.0
2002-11-19,6.306975122326768,6.3507588909707495,6.234001776914059,6.317399715525981,2807400.0
2002-11-20,6.327828318251219,6.546748081773547,6.288214125671943,6.51547388665221,4469600.0
2002-11-21,6.567594623083111,6.734390517933569,6.567594623083111,6.723965923632709,6711400.0
2002-11-22,6.692689079732846,6.874080299613475,6.630140739756381,6.776087396598329,6458000.0
2002-11-25,6.7760875385690325,6.911609607478537,6.7656629475787575,6.840721275261234,2175200.0
2002-11-26,6.87617133359797,6.880341332877602,6.67184614097222,6.703120737896443,7893600.0
2002-11-27,6.734392005499815,7.032540081366905,6.734392005499815,6.815704972491615,8187400.0
2002-11-28,6.859488660329072,7.140956708815669,6.838638674482812,7.015859975120657,6973400.0
2002-11-29,7.08883305971808,7.08883305971808,6.932461742224298,6.932461742224298,4531400.0
2002-12-02,7.051301678947463,7.149294595167345,7.00960251489568,7.149294595167344,4643400.0
2002-12-03,7.120108316481465,7.178486692703955,7.047134550857629,7.165976699793824,4749200.0
2002-12-04,7.0971751992078325,7.161808187618328,7.009606821365442,7.14304359203395,5608800.0
2002-12-05,7.176396781260372,7.176396781260372,6.984581782724396,7.047130117231988,5514600.0
2002-12-06,6.984585331289208,7.067983683233898,6.936631557291982,7.001265319816397,2269800.0
2002-12-09,7.005432895615101,7.078406635465631,6.849061618522394,6.849061618522394,2508400.0
2002-12-10,6.919949971987566,6.976243727258613,6.8490616277957415,6.9220353677450746,3853600.0
2002-12-11,6.922035108613091,7.0158580305525,6.849061371395589,6.967903474070368,1971000.0
2002-12-12,7.015859350636706,7.157636060389136,6.96790478513158,7.088832306239178,4724400.0
2002-12-13,7.105512430768785,7.21184456746554,7.053388662803681,7.193079979184279,3791200.0
2002-12-16,7.213930576797002,7.380727303129898,7.213930576797002,7.380727303129898,6483800.0
2002-12-17,7.359876907561192,7.359876907561192,7.172231793834689,7.245204761059603,3327200.0
2002-12-18,7.3040554878072514,7.3040554878072514,7.1232931229854985,7.28303694381656,2741600.0
2002-12-19,7.188450641562482,7.343989764366634,7.106477211732466,7.198959911729369,3284000.0
2002-12-20,7.356600286047757,7.375517290284113,7.171634111492932,7.352396418239033,4938400.0
2002-12-23,7.339788430534605,7.430169628431181,7.314566013063014,7.337686896497886,2853800.0
2002-12-24,7.335584105599346,7.356602649590037,7.272526870015157,7.28303694381656,772600.0
2002-12-27,7.253608987087111,7.304054609124608,7.125394601278478,7.142209274087002,1292400.0
2002-12-30,7.188455128660389,7.209473682114134,7.083360757778823,7.152722625621319,1528000.0
2002-12-31,7.127493739972658,7.268320486232469,7.127493739972658,7.148512274372897,1431000.0
2003-01-02,7.226284126958507,7.333479957708168,7.188450115680777,7.310359083948905,1591600.0
2003-01-03,7.310361065975846,7.346093553784303,7.219979881397255,7.341889684524126,2868000.0
2003-01-06,7.354498679931681,7.472203770182571,7.34188707663089,7.419656625804627,3028600.0
2003-01-07,7.44068049266494,7.493227669020467,7.367113964683437,7.44068049266494,2824000.0
2003-01-08,7.419663346445039,7.489026024718573,7.31456896249594,7.31456896249594,5061600.0
2003-01-09,7.3944379371636115,7.417558820598483,7.249408034444223,7.337686896497886,2395200.0
2003-01-10,7.312463401508973,7.400742250554436,7.276730913700516,7.341889684524126,3652400.0
2003-01-13,7.398640217338459,7.428066498367018,7.318768310399496,7.3923340129708945,1874600.0
2003-01-14,7.377619376686539,7.396536382341873,7.278831282091669,7.2851366833748274,2107800.0
2003-01-15,7.285141654437648,7.377624410855557,7.190556561620237,7.194760432612834,2498600.0
2003-01-16,7.203169078471742,7.236799248826117,7.177946651157588,7.201066741808433,2660400.0
2003-01-17,7.167432834556423,7.198961453615863,7.104376398243633,7.150618159049188,5394400.0
2003-01-20,7.150616924826306,7.247303497271195,7.150616924826306,7.2094694816525955,790400.0
2003-01-21,7.251507630087346,7.251507630087346,7.125394774634305,7.131700176865164,5322000.0
2003-01-22,7.121188304956353,7.184244709652336,7.05182569852679,7.129595237591646,2358800.0
2003-01-23,7.17794466935752,7.188453944352976,7.068646445430951,7.154823783283746,1874600.0
2003-01-24,7.125395370219809,7.125395370219809,6.967753886823848,6.984568561446939,2871400.0
2003-01-27,6.936225256985536,6.9425306597321335,6.831130934909997,6.841640206756342,3637600.0
2003-01-28,6.852149698216599,6.894187588755353,6.726036828406408,6.726036828406408,3477600.0
2003-01-29,6.683998829250154,6.751259132296728,6.557885961489344,6.749157598616673,6203000.0
2003-01-30,6.780684231316768,6.835333719133692,6.652469451348389,6.721831676873236,4243600.0
2003-01-31,6.728139354511127,6.835336031286604,6.705018872117309,6.763871847371683,4090200.0
2003-02-03,6.8311301354831615,6.936224445259826,6.763869841370572,6.936224445259826,3083200.0
2003-02-04,6.862661785715718,6.940431384856122,6.818521546705908,6.889985741047616,2890600.0
2003-02-05,6.919410526454345,6.934124470792551,6.831131671261904,6.8626602920055655,2688800.0
2003-02-06,6.862660556519601,6.883679103288091,6.782788635548243,6.810113387792211,3108800.0
2003-02-07,6.854248976176607,6.894184513380542,6.782784834681447,6.791192569399869,2155800.0
2003-02-10,6.791195264412595,6.810112274133199,6.694508281295836,6.709221421988969,4998200.0
2003-02-11,6.726036828406408,6.852149698216599,6.726036828406408,6.726036828406408,2846200.0
2003-02-12,6.755462971794917,6.847946489432339,6.747055233499505,6.829029479170689,1851400.0
2003-02-13,6.856350611620338,6.984565761676172,6.778581068824698,6.978260361445795,2043400.0
2003-02-14,6.955144091191084,7.074951585635212,6.917310061176489,7.045525296025252,2615400.0
2003-02-17,7.11278307082218,7.230488988955189,7.11278307082218,7.2241827850048335,2517800.0
2003-02-18,7.230490297289675,7.314565281049812,7.184248535047627,7.247304973319257,2074600.0
2003-02-19,7.209471250808932,7.209471250808932,7.104376915369135,7.114886188551885,1934800.0
2003-02-20,7.119090394682284,7.177943770538557,7.043422341300064,7.119090394682284,1972000.0
2003-02-21,7.133807262016665,7.140113470961126,7.0497322268876985,7.0917701453554844,1715400.0
2003-02-24,7.083354641582612,7.083354641582612,6.948834091296402,6.978260361445795,2712200.0
2003-02-25,6.955141753021223,7.188451259075469,6.894186858288747,7.169534250427666,3041600.0
2003-02-26,7.144312612570302,7.16743269070296,7.045523689852479,7.08125537571701,2744400.0
2003-02-27,7.1316978140273255,7.318765501753611,7.125392413885541,7.262014495060404,210800.0
2003-02-28,7.262021109672477,7.293549742710687,6.999285173708882,6.999285173708882,4350600.0
2003-03-03,7.062337732010667,7.083357076346449,6.831130556959067,6.873168443824632,3812600.0
2003-03-04,6.8731702433129,6.894188791345619,6.757566625520521,6.797502187505172,3160800.0
2003-03-05,6.778584380886747,6.879474842897165,6.734444954095837,6.76807510809931,449800.0
2003-03-06,6.768069885121455,6.7911907484949205,6.70080922811708,6.70080922811708,2260600.0
2003-03-07,6.662979428145063,6.83113016413173,6.641960485920985,6.83113016413173,1504400.0
2003-03-10,6.757568859800401,6.757568859800401,6.595723019753794,6.665085293543346,2294400.0
2003-03-11,6.715526162562586,6.81011119619421,6.688201419112138,6.770174847657577,2967400.0
2003-03-12,6.726036597796209,6.831130919636774,6.623044210500817,6.629350014136338,2109600.0
2003-03-13,6.736545964656876,6.845844157129746,6.73024056183542,6.73024056183542,2952400.0
2003-03-14,6.847943911788359,6.942528125687978,6.820619173516639,6.925713457232441,825000.0
2003-03-17,6.8521494887886965,7.140108509004088,6.8164178040967975,7.083357478782208,1602200.0
2003-03-18,7.142704967724441,7.1681387050387,6.994340017764055,7.032491027997409,2908200.0
2003-03-19,7.079121275363105,7.098196783323103,6.998580151918218,7.091837741653736,3109000.0
2003-03-20,7.091836981046036,7.187214510616679,7.0367304131407575,7.178736328316185,3042200.0
2003-03-21,7.248677155919738,7.3228591994101455,7.185092431710299,7.3228591994101455,8938600.0
2003-03-24,7.206287861713811,7.238080631572039,7.106671270780176,7.14058318131788,2651400.0
2003-03-25,7.161783752485752,7.193575736556314,7.011299592388573,7.13634919500014,3061800.0
2003-03-26,7.115150668390661,7.159659906991501,7.047326835706373,7.053685067356818,1982800.0
2003-03-27,7.036732198643061,7.098197823131997,6.9964612267593305,7.040971290868937,2558000.0
2003-03-28,7.015533544525943,7.06640181956054,6.964666078015148,7.000697132749978,3038200.0
2003-03-31,6.941352882441682,6.964667479502268,6.862931717484776,6.867170808634334,303600.0
2003-04-01,6.939232369248075,6.983741604733043,6.858691270377321,6.896842274656952,2909400.0
2003-04-02,7.032488162930431,7.057921889882877,6.951947084303484,7.057921889882877,3651200.0
2003-04-03,7.026133159565574,7.026133159565574,6.930755629044182,6.973145732445242,1814200.0
2003-04-04,6.941352613420691,7.0346101895247495,6.901082461846562,6.930755290219492,2371000.0
2003-04-07,7.0748788593476535,7.089715268731286,6.966784095525561,7.013413272744791,2714600.0
2003-04-08,7.026132927199109,7.089717675935854,6.968906410778854,7.089717675935854,2947400.0
2003-04-09,7.089714235203213,7.163896271307228,7.057921472002317,7.134223456865621,3231800.0
2003-04-10,7.163899065290963,7.195691840891319,7.062163315303237,7.182974568946403,3509400.0
2003-04-11,7.206288659129611,7.248678754123372,7.176615835191122,7.22960325180237,2650600.0
2003-04-14,7.199931592900916,7.26987457371301,7.178736137712446,7.26987457371301,2957400.0
2003-04-15,7.263513383560375,7.335576284807732,7.22960147759242,7.335576284807732,2550200.0
2003-04-16,7.35253160785259,7.371607104906791,7.238079434050974,7.248676752742511,3856400.0
2003-04-17,7.238078703841007,7.365248132357196,7.229600526333659,7.337694459720068,2488800.0
2003-04-21,7.337697205998015,7.386445532125026,7.26987337760184,7.354653567358963,1162800.0
2003-04-22,7.354651726261654,7.439431086272064,7.280468876663485,7.430953716237549,4915000.0
2003-04-23,7.418236340393015,7.458506475172368,7.392802613612561,7.40551907274099,3141000.0
2003-04-24,7.390685647951771,7.390685647951771,7.276233426979916,7.282591659110596,2505400.0
2003-04-25,7.248680597135127,7.303787168671455,7.155422202732699,7.199932258481138,2668600.0
2003-04-28,7.208407637705562,7.248678590878422,7.1596593125439165,7.174495724179034,2100200.0
2003-04-29,7.206286352733902,7.248676434160577,7.123626138639842,7.134223456865621,3355400.0
2003-04-30,7.185093744065737,7.193571115924721,7.142703650675694,7.193571115924721,3656200.0
2003-05-01,7.191450261579908,7.252915841923842,7.134223770417304,7.248676752742511,2377200.0
2003-05-02,7.216885354077064,7.333457498794635,7.208407174109742,7.2974264467191325,3427800.0
2003-05-05,7.354653606864018,7.411880113978893,7.318621743040365,7.3864455718008495,3397000.0
2003-05-06,7.40764313941288,7.473347037496532,7.386447681543924,7.44791329657783,5289600.0
2003-05-07,7.418236659816401,7.439431298292138,7.316500939790326,7.348292897503931,2341800.0
2003-05-08,7.312264694401927,7.369491210772295,7.238082622361052,7.246559995934334,3487600.0
2003-05-09,7.267754236693627,7.375848210536339,7.250797875332678,7.354653567358963,2090000.0
2003-05-12,7.291065689087213,7.445788781510467,7.291065689087213,7.43731060448149,3460600.0
2003-05-13,7.3970415977507535,7.503016401108077,7.375846151965137,7.424594464486677,2310800.0
2003-05-14,7.450027918329249,7.5030153123187215,7.365247764536705,7.492417186702053,2919200.0
2003-05-15,7.524211920509364,7.708607873583104,7.513614600635917,7.668337734654536,5350000.0
2003-05-16,7.630187520994972,7.75735698960205,7.630187520994972,7.736162347675458,2553800.0
2003-05-20,7.672576645278246,7.778551458587273,7.642903826915505,7.761595100366471,3637000.0
2003-05-21,7.736162272138501,7.787030544198905,7.670457589169594,7.729804041327358,2696200.0
2003-05-22,7.729804948901521,7.7679559552952835,7.528452594828636,7.553886329583193,5291600.0
2003-05-23,7.52421320921158,7.545407852588564,7.371609189621076,7.46274761148498,5547600.0
2003-05-26,7.452148726724211,7.536928899497325,7.452148726724211,7.530569860998971,1029600.0
2003-05-27,7.524214561401019,7.577201987889757,7.450032487726368,7.556007340703847,4139000.0
2003-05-28,7.577196579813966,7.608989336425338,7.505133698881793,7.524209191143939,2928800.0
2003-05-29,7.534809282378496,7.619589458885952,7.443670875616269,7.49453914322548,2450800.0
2003-05-30,7.4945386226923825,7.575079703928119,7.411878401026804,7.418236630839963,2783600.0
2003-06-02,7.466985145577065,7.577199046918721,7.466985145577065,7.551765318462538,7052200.0
2003-06-03,7.541168105830253,7.566601834646794,7.481821660560107,7.532689926716852,4402800.0
2003-06-04,7.524212847279167,7.778552598187726,7.505137345747931,7.770074417835226,4096400.0
2003-06-05,7.7276842834088,7.842137291986197,7.693772370703325,7.840018151171256,2973200.0
2003-06-06,7.91843852851194,7.967186847757941,7.789149121217732,7.827300120370897,2762800.0
2003-06-09,7.746758742183231,7.799746149186569,7.672576695788026,7.734042281957576,2130200.0
2003-06-10,7.736164476138213,7.873932112136569,7.736164476138213,7.873932112136569,4748600.0
2003-06-11,7.880287389763394,8.015935025005634,7.820941751475835,7.996859525766964,6037800.0
2003-06-12,8.009579010602849,8.06044648362924,7.950232547373514,8.041370979113367,2412400.0
2003-06-13,8.041368114187748,8.041368114187748,7.939632395856786,7.96294698290581,2356400.0
2003-06-16,7.969305354340179,8.164299424334427,7.969305354340179,8.147343066715957,3910400.0
2003-06-17,8.207121977011658,8.207121977011658,8.066208880080469,8.117450376444516,3895000.0
2003-06-18,8.083292754564049,8.091833142980462,8.03845693706227,8.07688787047987,2686000.0
2003-06-19,8.053403339005026,8.111049747215993,8.012836895565986,8.059808223987451,2518800.0
2003-06-20,8.085428356204782,8.147344957521502,8.038457843530338,8.147344957521502,6450400.0
2003-06-23,8.12385778163633,8.149478130548994,8.072617083811,8.134532859145255,3839600.0
2003-06-24,8.113182264247971,8.153747882364993,8.081156219001368,8.121722651574554,3886200.0
2003-06-25,8.076885928954294,8.134531500767558,8.00642896313975,8.032049307774097,3030000.0
2003-06-26,8.010700977590824,8.064077182813746,7.910353451145729,8.006430783438239,1761400.0
2003-06-27,7.985082383813133,8.04913368128038,7.927435971755682,8.04913368128038,2314200.0
2003-06-30,8.021376750174417,8.032051829251918,7.96373034580832,7.976540929375117,6448400.0
2003-07-02,7.963733389471002,7.97227378177959,7.889006992912456,7.901816766918698,2583400.0
2003-07-03,7.846303751346661,7.921030127957872,7.784387145322276,7.895409772327802,2092000.0
2003-07-04,7.859111332420975,7.931702991006655,7.848435441737346,7.912487528014677,600000.0
2003-07-07,7.963727925769226,8.0021588503348,7.923162311819381,7.987213581276642,2274800.0
2003-07-08,8.006432544816738,8.04913368128038,7.970137108219324,8.04913368128038,1646600.0
2003-07-09,8.006429465257552,8.070480738088389,7.995754388861767,8.019240045606168,1641200.0
2003-07-10,7.995756554372552,8.079023313049596,7.995756554372552,8.051267455338467,2361400.0
2003-07-11,8.059809978917524,8.102511121829592,8.049134896803649,8.102511121829592,1757600.0
2003-07-14,8.125997655823802,8.209264445411462,8.125997655823802,8.14948251319068,2351600.0
2003-07-15,8.168694138956452,8.19644999389002,8.136668904300425,8.14520929265787,1699800.0
2003-07-16,8.145208684585205,8.149478063988939,8.070481513720633,8.108912444003852,1144400.0
2003-07-17,8.098242064348362,8.130268129648005,8.029920551868688,8.085431475337172,2326400.0
2003-07-18,8.117457412748543,8.130268001557907,8.000029865927683,8.010704949373821,1606000.0
2003-07-21,8.04913209660514,8.04913209660514,7.963729840491448,7.989350191543046,1575400.0
2003-07-22,7.995753967725895,8.038455085516095,7.923162311819381,7.987213581276642,2385400.0
2003-07-23,8.038455465066438,8.106776930974247,8.0064294215976,8.087561467784168,1849800.0
2003-07-24,8.087566386997132,8.254099959633436,8.070485602902838,8.070485602902838,4002800.0
2003-07-25,8.070483584036639,8.170831129346714,8.061943194125906,8.113184719133889,2643200.0
2003-07-28,8.123859422097857,8.198586608662513,8.117454537190396,8.12599492670459,2646000.0
2003-07-29,8.121724315262343,8.121724315262343,7.957325490602228,7.978675648835977,2544400.0
2003-07-30,7.959460242542551,7.961595747056331,7.850573131573511,7.910354226657976,4298000.0
2003-07-31,7.912486122499337,8.01710299118421,7.899675544628225,8.004293227769061,2743200.0
2003-08-01,7.933836271161893,8.01710299118421,7.933836271161893,8.004293227769061,1565800.0
2003-08-05,7.970136837569048,8.006432272933939,7.859114212316261,7.880464372594855,3066600.0
2003-08-06,7.848438766122447,7.871924432444544,7.709661087470038,7.820683719065839,4736400.0
2003-08-07,7.799329439525874,7.921027100323027,7.784384169916126,7.912487528014677,2993600.0
2003-08-08,7.914626179278899,8.000028460760836,7.899680902188038,7.953057124500119,2486200.0
2003-08-11,7.970132397888803,8.158015984159753,7.961592012752137,8.117450376444516,1852400.0
2003-08-12,8.115317808574583,8.200720061922832,8.093967652465647,8.166559323474782,1565600.0
2003-08-13,8.187908827150707,8.279715957124965,8.187908827150707,8.219934873218447,5346600.0
2003-08-14,8.209263244695379,8.219938326383792,8.1131858805866,8.140941744541697,2285400.0
2003-08-15,8.138807776885697,8.181508926161783,8.117457609475993,8.155888562378804,344600.0
2003-08-18,8.219937232699664,8.277583643494923,8.17723609717098,8.277583643494923,2542000.0
2003-08-19,8.283990365671656,8.433443965933957,8.251965117766119,8.348041675939328,5651200.0
2003-08-20,8.316015095722452,8.348040338497217,8.170831714665418,8.222072428887625,3425000.0
2003-08-21,8.264770686148337,8.348037428577042,8.177233749946856,8.219934873218447,3024400.0
2003-08-22,8.241287723815628,8.273313780360896,8.121725516887057,8.123860207243732,2823000.0
2003-08-25,8.134532626675263,8.26263599649004,8.09396700751815,8.219934873218447,2285200.0
2003-08-26,8.262638179146652,8.352309828694073,8.241287204642697,8.273313259170433,3940200.0
2003-08-27,8.348040323284463,8.380066380457333,8.273313942489722,8.358716218646398,3479200.0
2003-08-28,8.386471193358974,8.456928192745504,8.288259146750287,8.405686664604712,4242800.0
2003-08-29,8.39074241286611,8.433443555786722,8.301070745743727,8.337366187829485,4330000.0
2003-09-02,8.337368189790814,8.433445580818066,8.316018020432203,8.433445580818066,2329800.0
2003-09-03,8.45906263403247,8.469737714530988,8.348040005043744,8.397146841358502,3585600.0
2003-09-04,8.388604521345313,8.405684483322338,8.298932073983119,8.352308278652728,2758000.0
2003-09-05,8.316017205476292,8.409959081687486,8.301071925498528,8.367257932698154,1720000.0
2003-09-08,8.337363478097252,8.362983829740108,8.27544688170875,8.316013320804256,1572400.0
2003-09-09,8.34163548197987,8.34163548197987,8.222072457616173,8.266909100787855,1820200.0
2003-09-10,8.24342289673803,8.322419468057683,8.234882506742279,8.256232667275238,2535800.0
2003-09-11,8.26263903789951,8.292529590855235,8.158021288097984,8.202857117531574,3069000.0
2003-09-12,8.166561894588003,8.251964174823815,8.147346422257773,8.23061319753661,1568600.0
2003-09-15,8.26903856173078,8.288254021093213,8.219932568794771,8.279713635941919,2389800.0
2003-09-16,8.309857012942507,8.370136329298031,8.29909311327531,8.36798305662485,3636800.0
2003-09-17,8.367983736982843,8.406734435921692,8.331386310892245,8.387359086452268,2696000.0
2003-09-18,8.363678782716248,8.430416286197335,8.34430343146258,8.42180483647725,1669600.0
2003-09-19,8.501457044847553,8.501457044847553,8.395968869503662,8.395968869503662,3467000.0
2003-09-22,8.385206750654053,8.39166492682207,8.30985780335091,8.30985780335091,2213000.0
2003-09-23,8.309859250747287,8.449792447802878,8.288331445615562,8.434722819964046,2358600.0
2003-09-24,8.406732408251878,8.44978882126923,8.344300650438354,8.400274233730745,1662800.0
2003-09-25,8.41750045332496,8.41750045332496,8.30555487405247,8.331388406097416,2131200.0
2003-09-26,8.331388222629885,8.348610303202872,8.275414612993073,8.301248965702289,1497800.0
2003-09-29,8.374440974718551,8.385204872999273,8.27971669888948,8.288328146007176,2847200.0
2003-09-30,8.288325484463954,8.307700823640573,8.202212683405081,8.23235273863846,2811200.0
2003-10-01,8.234507929705513,8.436872011942048,8.234507929705513,8.395968869503662,4304600.0
2003-10-02,8.417500505615573,8.529446906816665,8.413195601275651,8.503613374611238,4410200.0
2003-10-03,8.535904952191492,8.557432756418807,8.421805290334074,8.432569192447732,1656600.0
2003-10-06,8.441178509220025,8.559583045011037,8.419650710433618,8.522985622827566,1803600.0
2003-10-07,8.542363193181957,8.68660128929788,8.5143763904904,8.61125315270495,4107400.0
2003-10-08,8.658616032431837,8.710283095781268,8.615559598818535,8.673685661011518,3798200.0
2003-10-09,8.811459107152364,9.009517406294169,8.789931316804797,8.910488256723267,8840400.0
2003-10-10,8.957856187900344,9.149456438389318,8.912647306124244,8.990147894354804,4532800.0
2003-10-14,9.080565383561906,9.179594585380569,9.041814683505386,9.16021923535231,3538800.0
2003-10-15,9.20111873577563,9.448691619980346,9.19681301328086,9.35396818879323,7550800.0
2003-10-16,9.310916556382193,9.330291906921095,9.18174810027819,9.233415154226586,2836400.0
2003-10-17,9.183898351093106,9.233412941441248,9.052576653493206,9.117160866067616,2107200.0
2003-10-20,9.149458346755411,9.20112623758561,9.074110194746028,9.190361511955755,2004400.0
2003-10-21,9.188202212022803,9.248480688707524,9.117159017730687,9.188202212022803,1684000.0
2003-10-22,9.149458346755411,9.224806498764798,9.11716581233238,9.190361511955755,3314600.0
2003-10-23,9.12146804765776,9.214039068262446,9.119315596095468,9.170982645920018,1554200.0
2003-10-24,9.127928917913714,9.170984527858447,9.015982525344544,9.106400291708226,4211000.0
2003-10-27,9.149455824784605,9.224803956024909,9.134386198536545,9.149455824784605,2537400.0
2003-10-28,9.147303123901589,9.242026603628991,9.121468775694376,9.233415154226586,2174200.0
2003-10-29,9.229110705938192,9.46161494456103,9.138692938406956,9.386265983718534,6019400.0
2003-10-30,9.399179471117902,9.412096641938948,9.25709387701764,9.401331922305006,6416800.0
2003-10-31,9.397029676075835,9.53696203730918,9.397029676075835,9.442238554878932,4584600.0
2003-11-03,9.431472984280813,9.58432249293548,9.431472984280813,9.536960349485849,5123400.0
2003-11-04,9.536958487015305,9.597237790879142,9.48098572760538,9.515430692142116,3689800.0
2003-11-05,9.52619414151166,9.6402929271918,9.517582695474331,9.59723733947056,4908800.0
2003-11-06,9.539115005533002,9.558490356005658,9.4465439778562,9.483141405841764,3230600.0
2003-11-07,9.49390160632968,9.519735944378644,9.38841426694418,9.412095332872711,4500200.0
2003-11-10,9.364733876909405,9.450846700822362,9.226954015634876,9.239870364358891,2211200.0
2003-11-11,9.254941290867198,9.289386257988204,9.160217015359834,9.235565945534582,2079200.0
2003-11-12,9.265707767406898,9.29799947112495,9.160219564302,9.254943866167547,2346400.0
2003-11-13,9.231263236839476,9.246332863549473,9.192512533518606,9.194664985377292,3074400.0
2003-11-14,9.190359919707277,9.278625234440382,9.071955349392102,9.08487252517004,2066800.0
2003-11-17,9.080567966991632,9.115012952260054,9.009524722931811,9.093485144429753,3089600.0
2003-11-18,9.138690253913072,9.138690253913072,8.873894385198598,8.908339356220816,3511000.0
2003-11-19,8.912643846928912,9.071951507899488,8.90187912772236,9.0418122650798,3114200.0
2003-11-20,9.037503589208386,9.244173319226592,9.01597580029368,9.16882523679261,3433400.0
2003-11-21,9.170981627878824,9.267858362087072,9.170981627878824,9.226955217080416,1347600.0
2003-11-24,9.300150616729168,9.394874075693965,9.21619105654151,9.332442313060586,2484600.0
2003-11-25,9.257100809375642,9.325990796211856,9.119320835703212,9.138696195827988,2761200.0
2003-11-26,9.127925091335577,9.203273198384796,8.936324093978113,9.0418122650798,4354000.0
2003-11-27,9.04612076791322,9.048273219676204,8.977230814235451,9.005217614552365,2059200.0
2003-11-28,9.0095171424628,9.0095171424628,8.757638553595442,8.815764571310803,5632600.0
2003-12-01,8.897575707192328,9.003063074627578,8.848060290048375,8.98153527509509,3145400.0
2003-12-02,8.998759791426629,9.020288418031756,8.947092730040591,9.00737124206868,7029800.0
2003-12-03,9.007372954222124,9.041817942104618,8.966469787747062,8.9772336924791,3240800.0
2003-12-04,9.028896767212968,9.059036836848335,8.901880776636288,8.947090470472881,2178600.0
2003-12-05,8.977228935853176,8.998756733910648,8.901880000186308,8.912644720447899,1754600.0
2003-12-08,8.94278347821898,8.95139492546519,8.82653140409358,8.830837127716684,2384400.0
2003-12-09,8.88896020607468,8.891112656553382,8.802847404740989,8.815764571310803,3080000.0
2003-12-10,8.826532257335817,8.826532257335817,8.740419419014994,8.809309361178498,3333200.0
2003-12-11,8.809309382963928,8.895422221497707,8.77271196038845,8.88035259793923,3578000.0
2003-12-12,8.880351331774802,9.0418122650798,8.826531020673137,9.0418122650798,4177000.0
2003-12-15,9.127924858068027,9.127924858068027,8.957852482237161,9.039659582966255,8501000.0
2003-12-16,9.10040566900193,9.306493682622376,9.059187569753997,9.29564629174256,5753800.0
2003-12-17,9.284800366840836,9.369404725266618,9.219720154785602,9.369404725266618,10391800.0
2003-12-18,9.332522747081418,9.393264145248269,9.328183957563862,9.378078795706555,4357400.0
2003-12-19,9.425803946145662,9.425803946145662,9.29130479134357,9.352046184956237,6176400.0
2003-12-22,9.32601846892299,9.391098680978224,9.295646930926742,9.369404725266618,1537400.0
2003-12-23,9.312998625136366,9.384586583458924,9.29564346703424,9.354215884319688,2745800.0
2003-12-24,9.349875671655075,9.360723057587576,9.308658418745408,9.32601357420592,924600.0
2003-12-29,9.326016010884244,9.458345381918196,9.297814289662124,9.458345381918196,1824000.0
2003-12-30,9.458348134871311,9.46919552679524,9.414961877334878,9.436655006103098,1396000.0
2003-12-31,9.447497709351568,9.467021848279494,9.384586503079424,9.391095101081715,465600.0
2004-01-02,9.425805009804405,9.54078003998548,9.401942080323916,9.490885199953324,1756600.0
2004-01-05,9.521255693783608,9.6101988114849,9.497392764820423,9.6101988114849,2555600.0
2004-01-06,9.599356283625411,9.677452873932468,9.52559848472873,9.677452873932468,3232400.0
2004-01-07,9.62538176067939,9.63189035720759,9.512575742149004,9.523423127182909,3934000.0
2004-01-08,9.54512420955174,9.560309568227376,9.334697342846558,9.401947379510064,4689800.0
2004-01-09,9.360723551187458,9.404109787047808,9.304320120505958,9.330352027530049,3943200.0
2004-01-12,9.347707458023375,9.37157038496998,9.302151412510453,9.339029879581078,2804200.0
2004-01-13,9.534273049377266,9.794594658813352,9.52342648805484,9.67961879168483,12878400.0
2004-01-14,9.69480078954834,9.824961963012566,9.649244751228546,9.803268020332212,4949800.0
2004-01-15,9.816290325378816,9.903064493525155,9.788088596600286,9.870523973585328,3022000.0
2004-01-16,9.957294124234656,9.989833803505812,9.859673431342266,9.989833803505812,3011000.0
2004-01-19,9.545118622746797,9.653585879823464,9.436651365670128,9.6101988114849,6204400.0
2004-01-20,9.72951402568941,9.93343302789677,9.69697434041818,9.861844230728751,6331200.0
2004-01-21,9.81628258989429,9.86183861987888,9.63188866231525,9.696968823370254,9620600.0
2004-01-22,9.757715043946074,9.768561604920212,9.675279690971433,9.718666762407535,3708000.0
2004-01-23,9.783742095597214,9.850992064292903,9.67093692445608,9.696968823370254,1666600.0
2004-01-26,9.681781831040048,9.696967171781878,9.545112936824596,9.59934653305655,2158800.0
2004-01-27,9.599353780702058,9.610200342629954,9.54512014352295,9.579829638215994,1918600.0
2004-01-28,9.577660038035036,9.577660038035036,9.436652259463996,9.458345381918196,3394600.0
2004-01-29,9.501733566224429,9.532104272230011,9.458346488699451,9.46919387873545,2887600.0
2004-01-30,9.493052172232089,9.493052172232089,9.393262513283926,9.410617668338912,2604200.0
2004-02-02,9.430145278019053,9.564644469086602,9.414959925521408,9.50824184945816,3087200.0
2004-02-03,9.551625181411415,9.629721729003744,9.512576907615252,9.601520014031095,3384800.0
2004-02-04,9.577654619665518,9.597178749844735,9.490880523860294,9.501727078951168,1559800.0
2004-02-05,9.545118474246664,9.595013312420946,9.503901215112998,9.519086564664322,2402200.0
2004-02-06,9.503903168192323,9.640571342239948,9.460516091612591,9.564644578880154,2459200.0
2004-02-09,9.597184509491836,9.65358712633728,9.577660367595412,9.65358712633728,3097400.0
2004-02-10,9.631891813072103,9.72951167281817,9.614536656426058,9.692633206254444,1967400.0
2004-02-11,9.723000722284429,9.833637740863166,9.696968823370254,9.696968823370254,3902200.0
2004-02-12,9.709988764846107,9.783746534852236,9.618876663535929,9.618876663535929,3525200.0
2004-02-13,9.6362335162361,9.707822323888315,9.614540389544985,9.657927470466957,1491400.0
2004-02-16,9.696972726132293,9.762052913380266,9.68612616618088,9.75337533440334,720000.0
2004-02-17,9.76205219419222,9.814116836678588,9.694802203384706,9.751205635039891,2235000.0
2004-02-18,9.772902531501408,9.78374909484697,9.653588679620784,9.657927470466957,2636800.0
2004-02-19,9.709987747503508,9.738189463899776,9.629722215110446,9.631892023508318,2426200.0
2004-02-20,9.683955207395169,9.683955207395169,9.56681038773973,9.568980195995968,1677800.0
2004-02-23,9.58850778403337,9.610200909168007,9.54078191568955,9.573322430931189,3159800.0
2004-02-24,9.52993190378084,9.55596381002814,9.488714649927664,9.51040776721052,3788600.0
2004-02-25,9.46919387873545,9.51908872825029,9.462685279205916,9.46919387873545,2004600.0
2004-02-26,9.675280187883066,9.772900896743108,9.634062923048653,9.725175860497888,8210400.0
2004-02-27,9.76205219419222,9.76205219419222,9.664431506742414,9.751205635039891,3706800.0
2004-03-01,9.794598466950958,9.794598466950958,9.718670853094189,9.738195002081367,2566600.0
2004-03-02,9.768562422106305,9.77290121236683,9.679619290614578,9.68612788977518,2480000.0
2004-03-03,9.68395234303395,9.879193651377024,9.675274767654448,9.874854863687275,4991400.0
2004-03-04,9.892214797972157,9.961633785305748,9.770731983908176,9.770731983908176,3757000.0
2004-03-05,9.762051372647036,9.922583248225653,9.75988239201487,9.913905670618302,2254000.0
2004-03-08,9.913908890188225,10.057085657049202,9.913908890188225,9.978989088299649,3150400.0
2004-03-09,9.976813069972255,10.11348114134765,9.976813069972255,10.11348114134765,2643200.0
2004-03-10,10.111319546509009,10.119997127151652,10.011529851737548,10.011529851737548,4667200.0
2004-03-11,9.957292908515685,10.015864489560451,9.85316363045098,9.981155006052008,5486400.0
2004-03-12,10.000683577432016,10.054917221187155,9.96814388770277,10.054917221187155,2799400.0
2004-03-15,10.04406742983053,10.054913989587584,9.935600177181088,9.989833803505812,7134600.0
2004-03-16,10.055399495877262,10.16248845067794,10.03135990092138,10.15811738786006,6733200.0
2004-03-17,10.162489232005523,10.324215233921326,10.088182825778542,10.27176330976902,16088800.0
2004-03-18,10.27176330976902,10.304545866576092,10.20838414457938,10.27176330976902,3759800.0
2004-03-19,10.271768912295732,10.378857933739308,10.228059090610694,10.315478733980775,8688200.0
2004-03-22,10.208382972947575,10.293616610429495,10.197455733164368,10.238979577818526,2977600.0
2004-03-23,10.271760725477709,10.271760725477709,10.07069687315252,10.096922411783014,3080200.0
2004-03-24,10.066325156325036,10.11440516840439,10.020429424588446,10.033542609898154,4827800.0
2004-03-25,10.075066366147125,10.16030081944106,10.05321189116598,10.112219974048807,2997400.0
2004-03-26,10.120966869277105,10.15156348215408,10.0313621456966,10.059772809827978,2058800.0
2004-03-29,10.06632801526084,10.09910973730326,10.033545459523395,10.04228758554605,1596400.0
2004-03-30,10.042282297566484,10.138443132095064,10.000757637672086,10.107846540822086,1111000.0
2004-03-31,10.12752118522253,10.175602044439389,10.042287541116298,10.085997337341166,3779800.0
2004-04-01,10.162486675206669,10.162486675206669,10.064139863223764,10.096922411783014,2157400.0
2004-04-02,10.162489773132094,10.413820498848883,10.14282040473952,10.352626445130262,3346400.0
2004-04-05,10.278319680738775,10.542763587502472,10.249909020246983,10.459715053407466,3374400.0
2004-04-06,10.40289113843838,10.490310727982903,10.383221772475617,10.46845624744427,1551000.0
2004-04-07,10.472826201746162,10.5230930063168,10.402890865423933,10.479383212691664,4089800.0
2004-04-08,10.53402031662028,10.544947556675766,10.383221569291637,10.4531577397757,1242400.0
2004-04-12,10.416003752575978,10.534019941844443,10.416003752575978,10.4728258990599,2567800.0
2004-04-13,10.529647981355811,10.54276116805466,10.249906668006064,10.28268838421087,2468000.0
2004-04-14,10.243349763911798,10.249906774176582,10.031358662434604,10.057584202409076,4636000.0
2004-04-15,10.129706449062148,10.158117942081011,9.87400551297747,9.963610221395395,3017200.0
2004-04-16,9.992021324116324,10.044472411353864,9.957053654726298,10.044472411353864,1623400.0
2004-04-19,10.053214781748762,10.114407996246564,9.95486794866656,10.085997337341166,1250600.0
2004-04-20,10.107846939608605,10.129701410324506,9.93300867279754,9.939564847273388,1341000.0
2004-04-21,9.939572143447704,9.96142746390119,9.797516312128575,9.839040170447358,2336800.0
2004-04-22,9.83248194465407,9.900231339720635,9.745062348425853,9.78003002017813,3128800.0
2004-04-23,9.812809781070774,9.812809781070774,9.707905962010766,9.745059571614272,1760400.0
2004-04-26,9.751619379823584,9.860893467825132,9.659829546075946,9.68605509376168,1624400.0
2004-04-27,9.723205019784444,9.742874381492909,9.616116087439512,9.616116087439512,3095200.0
2004-04-28,9.561480089461975,9.773472029084989,9.506843060379335,9.692608625782352,7309000.0
2004-04-29,9.747242395335052,9.812807475264826,9.651081556436466,9.670750913676477,1869200.0
2004-04-30,9.736316277190603,9.736316277190603,9.627042243027535,9.721017979103356,2318600.0
2004-05-03,9.810625446168562,9.810625446168562,9.688239026635683,9.747246288227633,2374800.0
2004-05-04,9.790957525029503,9.941756290900612,9.780030283630389,9.941756290900612,2728400.0
2004-05-05,9.91989600488636,9.985460254130755,9.867444938968706,9.961420668573718,2684600.0
2004-05-06,9.976723660497068,9.976723660497068,9.83466702553904,9.935198977268849,3432800.0
2004-05-07,9.834660674871568,9.882741504953186,9.747241135394905,9.769096437111326,3308000.0
2004-05-10,9.7144678059987,9.758177613409332,9.616120947748588,9.66638693447748,2453800.0
2004-05-11,9.65982590411682,9.721019103544112,9.609559942630858,9.633600366318667,3452800.0
2004-05-12,9.572407706634973,9.616117498366531,9.47406088366269,9.61174643582388,3161600.0
2004-05-13,9.611745778887803,9.648899391113511,9.546181512619064,9.609560664613296,1593000.0
2004-05-14,9.58989323396247,9.63797326094492,9.561481740498948,9.565852803623724,1786000.0
2004-05-17,9.559296453670502,9.559296453670502,9.463134734046886,9.498102404720465,2339800.0
2004-05-18,9.565849919012384,9.600817579770943,9.511212896971209,9.600817579770943,4112600.0
2004-05-19,9.681681700160087,9.764730220489064,9.616117429877184,9.637971908739845,2699000.0
2004-05-20,9.64889795904616,9.71883327717916,9.605188176789348,9.605188176789348,1332600.0
2004-05-21,9.616115006350173,9.725389040513242,9.616115006350173,9.721017979103356,2088600.0
2004-05-25,9.725388238245548,9.836847377071708,9.664195050944496,9.814992905519803,2592600.0
2004-05-26,9.834662896313157,9.93300969201523,9.718832688983326,9.723203750313942,2365400.0
2004-05-27,9.723209346264094,9.825926428718327,9.62923355780722,9.74943489564654,4070400.0
2004-05-28,9.777843645179804,9.99857688834816,9.736318967160695,9.99857688834816,2956000.0
2004-05-31,9.965794253835094,9.972351264555098,9.880560617729529,9.922085295408095,832400.0
2004-06-01,9.852146963861852,10.00075887794766,9.801880176314157,10.00075887794766,2980600.0
2004-06-02,10.009500511113346,10.066323470913389,9.952678385007951,10.048839226761174,5017200.0
2004-06-03,10.048839480394577,10.105662441628834,10.009500763753836,10.029170122074206,3846000.0
2004-06-04,10.103482423763564,10.105668372467983,10.035732186744273,10.053216441598988,2068000.0
2004-06-07,10.085997337341166,10.1034807556141,10.031360300483836,10.085997337341166,2438000.0
2004-06-08,10.053213460130262,10.182156883510162,10.044471335295544,10.166858581896864,1572200.0
2004-06-09,10.162486079179695,10.162486079179695,9.987647775739216,10.007317136982197,2546600.0
2004-06-10,9.983280042504132,10.007320473560384,9.9439413069021,9.95049748493742,3160600.0
2004-06-11,9.943936119351925,9.963605476891836,9.922081648171863,9.954863354941956,515600.0
2004-06-14,9.91552549508985,9.91771144261318,9.836848058144174,9.88711484684424,2841400.0
2004-06-15,9.920144030263424,9.933356511398625,9.83866916328227,9.880507426865522,3507600.0
2004-06-16,9.834267638950632,9.90473254387755,9.80123684726268,9.887116737649784,3548600.0
2004-06-17,9.89812707474635,9.928955366750955,9.84307631330728,9.909137059032574,2086800.0
2004-06-18,9.865096154259255,9.950975206591952,9.74398464866166,9.74398464866166,4469000.0
2004-06-21,9.81444877162693,9.81444877162693,9.73297388745812,9.772610499217624,1345800.0
2004-06-22,9.75499579764863,9.854087346791156,9.74398581219014,9.801238240579128,2570200.0
2004-06-23,9.829863920715011,9.869500536524992,9.768207336125256,9.810045612810026,2061800.0
2004-06-24,9.810043608345287,9.84087189434109,9.7109520890675,9.717558750357878,1593000.0
2004-06-25,9.73297331412428,9.777014084596988,9.666912578419131,9.666912578419131,1917600.0
2004-06-28,9.721963046098558,9.721963046098558,9.651498151414003,9.65590147232496,1764600.0
2004-06-29,9.640490708975602,9.699945642211478,9.521581682511949,9.596450764363633,3143800.0
2004-06-30,9.563418128306369,9.563418128306369,9.39606334690859,9.442306623878569,5184600.0
2004-07-02,9.490752494370238,9.534793278754098,9.367439306105132,9.468732522182354,1635400.0
2004-07-05,9.446711207633264,9.600852671061403,9.446711207633264,9.59204518744264,1404000.0
2004-07-06,9.543601636680282,9.556814124043624,9.435701756566589,9.523783325639323,2482000.0
2004-07-07,9.47974300778183,9.607461205223933,9.47974300778183,9.528187957157543,1299000.0
2004-07-08,9.523783764247035,9.54580373752528,9.415883879164127,9.473137153700574,1835000.0
2004-07-09,9.52818598477497,9.616266699942589,9.481943546311372,9.609660877307205,1591000.0
2004-07-12,9.633883341085976,9.633883341085976,9.53919596333295,9.618469194940875,998800.0
2004-07-13,9.61846729999058,9.675719711534708,9.578830691995494,9.627275621769002,5176000.0
2004-07-14,9.611860305928069,9.73297177557736,9.596446164700398,9.6801226913627,1602000.0
2004-07-15,9.741785396352592,9.741785396352592,9.539198109986664,9.548006435482607,1585800.0
2004-07-16,9.611867548542063,9.620675035874603,9.385057739560573,9.402674394242304,4191600.0
2004-07-19,9.435701160518713,9.57222766795796,9.435701160518713,9.554611019253008,2106200.0
2004-07-20,9.543600009059269,9.65810569332212,9.497357571186178,9.636084884805443,2015200.0
2004-07-21,9.644890714312366,9.74398222699522,9.636082393183283,9.693335640514592,2205000.0
2004-07-22,9.666912756291715,9.739579314902109,9.649296111775357,9.677922739110524,1479200.0
2004-07-23,9.640486381886555,9.735173732316875,9.640486381886555,9.66470884455586,1069000.0
2004-07-26,9.644894455899218,9.737380183617526,9.589843687497956,9.620671983401373,1125000.0
2004-07-27,9.58103419257977,9.65590326206017,9.530387592638318,9.572226709117576,2754600.0
2004-07-28,9.541395364749471,9.653698513041045,9.541395364749471,9.616263570272062,913000.0
2004-07-29,9.67572517618702,9.757200938641551,9.638291047498406,9.72637179500541,1999600.0
2004-07-30,9.721963914122211,9.777014670510209,9.699943107562293,9.754993863950284,1507400.0
2004-08-03,9.754993853987674,9.81665127228461,9.735175548107923,9.772610499217624,1169200.0
2004-08-04,9.76160154793114,9.825459793620976,9.677924154258433,9.682328316031516,1738600.0
2004-08-05,9.682331758344803,9.741786703407254,9.559017704881022,9.57883601990184,2924600.0
2004-08-06,9.567824734318652,9.631683834061734,9.44671319894918,9.475338996758298,2338200.0
2004-08-09,9.539198541421165,9.543602704368324,9.404874511561417,9.424692824819548,3194400.0
2004-08-10,9.44671556566146,9.548008814074436,9.424694746435794,9.534796322539036,2059600.0
2004-08-11,9.479744274036063,9.585441672240371,9.477542612410415,9.567825859210444,1720000.0
2004-08-12,9.556808789882252,9.60084870982951,9.534787989900996,9.563414609872812,1412400.0
2004-08-13,9.596452676881784,9.65150345862615,9.534795230122471,9.65150345862615,1994400.0
2004-08-16,9.594245401726637,9.74618518134263,9.594245401726637,9.741781860201163,2126600.0
2004-08-17,9.75499261501469,9.818851685850747,9.74398263314828,9.788023400621691,1800600.0
2004-08-18,9.743985732781963,9.803440661782956,9.675722479482747,9.699944951298855,1637800.0
2004-08-19,9.666918145039489,9.746190569529382,9.592049044125432,9.739584744157304,1789600.0
2004-08-20,9.754994632805452,9.774812940267454,9.680125564616548,9.74398464866166,1870200.0
2004-08-23,9.779216081630024,9.847479320212123,9.754993615036124,9.825458514214096,1061200.0
2004-08-24,9.909142772553675,10.144760100167057,9.909142772553675,10.129345945277093,6758400.0
2004-08-25,10.0192386762498,10.0192386762498,9.794631466662588,9.810045612810026,9343600.0
2004-08-26,9.754996412984536,9.754996412984536,9.57222829082219,9.596450764363633,12610400.0
2004-08-27,9.688933037575415,9.884913594161477,9.688933037575415,9.8628936278065,7585400.0
2004-08-30,9.867300727635008,10.05447301741724,9.865098226338866,10.01924055675206,4509000.0
2004-08-31,10.030243516752757,10.069880112235593,9.966384464029568,10.061071793237732,4206800.0
2004-09-01,10.04566297304045,10.050067134870885,9.96638974010854,10.030248826637909,2121200.0
2004-09-02,9.986203208131752,10.019233985846364,9.920142492710106,9.920142492710106,1439200.0
2004-09-03,9.920149763009457,10.039059641919875,9.909139775704752,10.00823134146344,3420200.0
2004-09-07,10.01703469822994,10.074287107818495,9.997216394909332,10.06988294707972,2879200.0
2004-09-08,9.988412258671046,10.089705478082417,9.97519977091856,10.01924055675206,1540400.0
2004-09-09,9.997216105274862,10.089700958086436,9.986205283743038,10.076488476252893,2066200.0
2004-09-10,10.07208763786468,10.120531736510989,10.019238537513855,10.05447099107842,2750000.0
2004-09-13,10.08529742178404,10.270267978865135,10.063277457372784,10.254853835775696,3748200.0
2004-09-14,10.241543831611262,10.29036534844667,10.212694176286508,10.226009597179228,2426800.0
2004-09-15,10.228226072079892,10.23932183034402,10.126143741566556,10.146116445062823,7960200.0
2004-09-16,10.146117431195044,10.263734004020094,10.099513887472815,10.263734004020094,1837600.0
2004-09-17,10.261512161804088,10.374690228174048,10.259292502659465,10.305895186073451,6632200.0
2004-09-20,10.263733492171816,10.374692773168269,10.23266502894115,10.274829250961035,1674000.0
2004-09-21,10.274826371944036,10.385785621849594,10.26594942877914,10.365812923004516,1745400.0
2004-09-22,10.394663657453284,10.445704816187842,10.35249944281656,10.414636358397413,2383600.0
2004-09-23,10.385789302502989,10.427954374203326,10.352502023665672,10.407981668280058,1384400.0
2004-09-24,10.354722703262809,10.396886936010471,10.26373610355822,10.385791174398172,4078600.0
2004-09-27,10.297022208430535,10.332529146533307,10.210473253162355,10.24154256473544,2853400.0
2004-09-28,10.232662322306558,10.277046192275616,10.170525412281018,10.20825115149598,2222800.0
2004-09-29,10.163868655916987,10.243759463354,10.146115613459887,10.219348289242468,2060000.0
2004-09-30,10.168307513430586,10.259294081669626,10.14389633839415,10.228225621278543,2510600.0
2004-10-01,10.217129490572724,10.36581450174639,10.217129490572724,10.334746042489328,1957600.0
2004-10-04,10.388011753704804,10.441271752776808,10.365819381964451,10.432394804080666,2507400.0
2004-10-05,10.392444963706955,10.47455458117216,10.368033790434383,10.44126646370011,15541000.0
2004-10-06,10.467897514405578,10.481212932059073,10.441267525650677,10.467897514405578,1231800.0
2004-10-07,10.45458076534021,10.53447156151365,10.452361106251002,10.459019236966723,3082000.0
2004-10-08,10.47233624905237,10.550008250813548,10.452363545348303,10.49674742541868,1219600.0
2004-10-12,10.47455478783346,10.63877402600389,10.47455478783346,10.607705567244729,2506000.0
2004-10-13,10.652092338915164,10.751955873902942,10.629900818496653,10.678722332727826,3350200.0
2004-10-14,10.669840671311446,10.849594094048724,10.669840671311446,10.72532028999368,3244800.0
2004-10-15,10.725326652088311,10.94502559832289,10.654311919222582,10.929491363601343,3966200.0
2004-10-18,10.918395254856623,11.095929964985944,10.814093242289028,10.827408663005828,4840800.0
2004-10-19,10.940584716232244,11.004941301084417,10.709789213243017,10.709789213243017,4146000.0
2004-10-20,10.709787468865064,10.80743216006142,10.685377142617954,10.712007128147876,4674000.0
2004-10-21,10.79411751927744,10.796337178719677,10.669843680177522,10.776364476499756,2426800.0
2004-10-22,10.78524315453071,10.84738093549657,10.674283859333674,10.678722332727826,2417600.0
2004-10-25,10.674278727312128,10.674278727312128,10.432387546217898,10.530032220838732,3978600.0
2004-10-26,10.476771925323211,10.703128891367513,10.476771925323211,10.612142342457224,2536000.0
2004-10-27,10.53003297686113,10.680937624335218,10.514498749611022,10.618799868782896,3750400.0
2004-10-28,10.596607606278102,10.796334580409836,10.574416096508724,10.783019166617107,3505400.0
2004-10-29,10.771929741138532,10.90508057109567,10.723107375096491,10.86957362667028,3713200.0
2004-11-01,10.807432352821786,10.818528109777828,10.709787659883853,10.763048478445633,2143200.0
2004-11-02,10.760835500272307,10.83850668763042,10.740862788301298,10.814095501160027,1600400.0
2004-11-03,10.856256257353836,10.91395556078858,10.714228505133187,10.729762737622808,2668600.0
2004-11-04,10.718661331274918,10.740853684962865,10.665401375527315,10.705346765613884,1455400.0
2004-11-05,10.73863572782082,10.774142652795758,10.678717633197136,10.700909990401392,1863000.0
2004-11-08,10.70313142405916,10.707569896586998,10.6232406116622,10.67428177590424,2399800.0
2004-11-09,10.669842913846166,10.740856772960615,10.614363283503495,10.712007128147876,2502200.0
2004-11-10,10.709787887896836,10.709787887896836,10.585514052860187,10.607705567244729,2730400.0
2004-11-11,10.618798008657912,10.674277623847455,10.607702254930356,10.64099036266478,1504200.0
2004-11-12,10.652088932346867,10.67428044566847,10.552225429295722,10.572198129905953,2835200.0
2004-11-15,10.565537900310895,10.771922133574254,10.565537900310895,10.705346765613884,3472600.0
2004-11-16,10.705346594477728,10.794113468155278,10.652085793029825,10.794113468155278,2063000.0
2004-11-17,10.78524057461258,10.831844110827086,10.731980599727482,10.776364476499756,1622200.0
2004-11-18,10.816311906207227,10.829626479145531,10.67428330463183,10.756393788328277,2266400.0
2004-11-19,10.68093575332539,10.718661485309443,10.621017667334472,10.64099036266478,1890800.0
2004-11-22,10.640992106800294,10.640992106800294,10.561101312384396,10.63877244775992,2182000.0
2004-11-23,10.62545811347742,10.62545811347742,10.44126535046067,10.459019236966723,2785800.0
2004-11-24,10.43017569192119,10.43017569192119,10.194941637514743,10.401326032759927,6958200.0
2004-11-25,10.40132076836332,10.572198129905953,10.354718082456774,10.572198129905953,1985200.0
2004-11-26,10.541128732532364,10.643211039190748,10.521156033703384,10.618799868782896,2619800.0
2004-11-29,10.625461088889848,10.638775660945925,10.572200261009137,10.578857547037172,1838200.0
2004-11-30,10.569980842485675,10.605487776855217,10.490090028516194,10.585515073362846,2730000.0
2004-12-01,10.614366475685353,10.725325769740758,10.60770834238651,10.720887296392275,4328400.0
2004-12-02,10.738642179170157,10.9183965710305,10.716450655185984,10.8828896247244,4664400.0
2004-12-03,10.874008119048725,10.927268939461651,10.82518577088288,10.911733863320864,2313000.0
2004-12-06,10.905078122423228,10.967215049577096,10.856255767343969,10.947243191465184,1617200.0
2004-12-07,10.929489779177375,10.967215530445731,10.922832492848174,10.960558244116534,1954800.0
2004-12-08,10.967216622189474,10.980532042725546,10.893983925621734,10.962778995229716,1903200.0
2004-12-09,10.938367814189714,10.98497051623757,10.87844969160578,10.962778995229716,1865400.0
2004-12-10,10.958339959119472,10.96055877248544,10.88510641975926,10.902860312895877,3225200.0
2004-12-13,10.929488951577357,10.99828400912777,10.907297434458956,10.987187404016456,1626400.0
2004-12-14,10.998364414486492,11.04083746534814,10.95365544619639,11.03189550113959,3951400.0
2004-12-15,11.020719479211252,11.020719479211252,10.960362494417726,10.984952471861686,1206600.0
2004-12-16,11.01400968272998,11.06542468499664,10.998361675638057,11.054247658895614,7161600.0
2004-12-17,11.177200934628573,11.177200934628573,11.020719950993223,11.087782986050444,6234000.0
2004-12-20,11.087780156343744,11.096722119470035,11.047542175027974,11.065426101280556,1183200.0
2004-12-21,11.107900344143108,11.154845229239294,11.065427293844552,11.105665279496924,1854800.0
2004-12-22,11.076598967691565,11.199547929856218,11.069892924242358,11.121307913774771,2448000.0
2004-12-23,11.114609134339446,11.121315182171426,11.011778235316706,11.014014153095884,1745400.0
2004-12-24,11.020718383611902,11.063192286884558,11.020718383611902,11.058721304816247,397400.0
2004-12-29,11.009541942187374,11.132490970991215,11.009541942187374,11.090017918205216,2321200.0
2004-12-30,11.101197947656711,11.177202961907804,11.07884388283406,11.177202961907804,766800.0
2004-12-31,11.174962912341655,11.177197976725887,11.128018032747484,11.159314050641912,433600.0
2005-01-04,11.110141333783329,11.17049833981737,11.076609379513409,11.166027355731178,2358200.0
2005-01-05,11.134723823481504,11.166019838261926,11.04307084330208,11.047540971625756,2854800.0
2005-01-06,11.036364125428898,11.056483114223582,10.969301113697442,10.998362064790308,1621400.0
2005-01-07,11.00506555637202,11.054245484847188,10.810582611655532,10.897764591950777,2787400.0
2005-01-10,10.86424178372447,10.987191708080228,10.828474765571787,10.973778756490606,2572600.0
2005-01-11,10.971541160212936,10.996130286659325,10.864239277752429,10.87541716120862,1745200.0
2005-01-12,10.877647884276676,10.891060827418464,10.797171930930835,10.841880888651016,2439800.0
2005-01-13,10.826234214901984,10.841882224118654,10.7882312976954,10.808350288510052,2914600.0
2005-01-14,10.801648390384177,10.875418335950163,10.792706423754444,10.846357370779968,1587600.0
2005-01-17,10.841884202938612,10.86647417983932,10.808352261209889,10.830707173279938,1174800.0
2005-01-18,10.81506068591533,10.987189695734328,10.792705770693685,10.953657749278264,5091000.0
2005-01-19,10.964828155539193,10.987183057253956,10.891059111761226,10.976005180020422,5164800.0
2005-01-20,10.931299175017458,11.052012256379872,10.922357212619508,11.040835229758674,2805800.0
2005-01-21,11.056487801039385,11.090019747495448,10.953657749278264,10.953657749278264,2949600.0
2005-01-24,10.953657684177111,10.982718647416124,10.886594644416387,10.908948706752357,2308000.0
2005-01-25,10.949180150715009,10.976005180020422,10.911178096928364,10.976005180020422,2158000.0
2005-01-26,10.97601328323762,11.04307718514061,10.944717250484455,11.009545234189115,2474400.0
2005-01-27,11.009543758203154,11.0497817528493,10.953657749278264,10.953657749278264,2310200.0
2005-01-28,10.93800619659393,10.9603602518313,10.797173260891368,10.808350288510052,4242400.0
2005-01-31,10.808350301917114,10.821763246727704,10.74799418215084,10.763642191386918,3210800.0
2005-02-01,10.808353655968588,10.88659457918128,10.763645531564553,10.86423966422645,3435200.0
2005-02-02,10.875412257559166,10.95141722592611,10.823996404551536,10.924591341030204,1859400.0
2005-02-03,10.924591341030204,10.924591341030204,10.850822289447446,10.924591341030204,1903200.0
2005-02-04,10.853057914892954,10.879882948424086,10.83070386240908,10.841880888651016,2150000.0
2005-02-07,10.886593880878785,11.141433925747874,10.859768837406444,11.087782986050444,4408800.0
2005-02-08,11.121311225064318,11.123546289295453,11.020716279613742,11.110134198403692,3776200.0
2005-02-09,11.049778092185816,11.094487055064732,11.025188119964788,11.065426101280556,1853400.0
2005-02-10,11.076598967691565,11.143661960440266,11.031890021608357,11.121307913774771,1450400.0
2005-02-11,11.132484937107517,11.143661960440266,11.098953867109277,11.121307913774771,3008400.0
2005-02-14,11.121315118276682,11.17049507610271,11.1123731527169,11.152611144983148,2317000.0
2005-02-15,11.152608255558098,11.199552283455509,11.12801828301587,11.199552283455509,3912800.0
2005-02-16,11.166019147378698,11.277791109108712,11.16154816657921,11.181667153800708,4735800.0
2005-02-17,11.199553779540128,11.23308571980479,11.139197651468,11.23308571980479,3691000.0
2005-02-18,11.188379215042008,11.288974205243258,11.188379215042008,11.264384223999302,2419800.0
2005-02-21,11.277798369976107,11.288975402794623,11.215205451237129,11.282269353654105,1242000.0
2005-02-22,11.237554212684914,11.315794252300538,11.177197245230373,11.201787215610278,2110200.0
2005-02-23,11.201788200642556,11.22861323761928,11.143666292315006,11.199552283455509,2997000.0
2005-02-24,11.233084219240828,11.239790265296874,11.083310172305508,11.199552283455509,7549400.0
2005-02-25,11.210728699174195,11.378386650690748,11.206257718136795,11.235317815751245,3899600.0
2005-02-28,11.288976389636996,11.35827536357437,11.210736300314975,11.280034421499332,5493400.0
2005-03-01,11.342623802418364,11.429805832643488,11.264382884784796,11.389567841346857,13532000.0
2005-03-02,11.3672120460317,11.456629987031556,11.31132604609496,11.456629987031556,6597800.0
2005-03-03,11.478985579977753,11.557226501997055,11.43651252134062,11.487927545823297,4037400.0
2005-03-04,11.499105716747351,11.505812618172817,11.28897461506199,11.300151647100584,5181000.0
2005-03-07,11.313560262473828,11.356033309048334,11.23755527987822,11.244261325981414,3676000.0
2005-03-08,11.259908552613473,11.342620428314788,11.186139492348984,11.33367846563046,5467600.0
2005-03-09,11.344856454840068,11.347091519324472,11.219671524899184,11.2397905162691,4093400.0
2005-03-10,11.233086370809412,11.26885337787999,11.208496393557256,11.217438358513078,3467800.0
2005-03-11,11.210734027501346,11.237559073722934,11.210734027501346,11.22191105903094,3421600.0
2005-03-14,11.244261325981414,11.25096822483717,11.199552362204136,11.244261325981414,2575800.0
2005-03-15,11.271302167215516,11.368196675957549,11.251021901209318,11.251021901209318,3000000.0
2005-03-16,11.27581443242971,11.284828079359391,11.219480428502209,11.219480428502209,5216200.0
2005-03-17,11.232997899458953,11.24426538576898,11.17666390626289,11.18793139257292,2177800.0
2005-03-18,11.221733323309664,11.25778705115978,11.178919790109113,11.221733323309664,8592200.0
2005-03-21,11.237502221166991,11.253275666984436,11.158634992079762,11.16990161629389,3097600.0
2005-03-22,11.15412953784339,11.25327704650572,11.102302372434329,11.19243623678505,4528600.0
2005-03-23,11.142860691985652,11.17666056203674,11.102300160253732,11.120326585696665,2467600.0
2005-03-24,11.174410005645155,11.174410005645155,11.097795746816589,11.097795746816589,3514600.0
2005-03-28,11.142864656286084,11.142864656286084,11.088783641540353,11.113570737482622,1904200.0
2005-03-29,11.120326585696665,11.187928044975369,11.066246449779609,11.120326585696665,2235000.0
2005-03-30,11.156380121160398,11.17666038670822,11.113566609265328,11.174407405908797,2142600.0
2005-03-31,11.232998461753294,11.31186657192882,11.194691757064929,11.289332457769286,5296200.0
2005-04-01,11.34566965898443,11.34566965898443,11.203708567823297,11.275816034327343,1922200.0
2005-04-04,11.210460170749236,11.266794141456517,11.176659444489594,11.262287320649351,1795600.0
2005-04-05,11.266797305226842,11.34566454252806,11.246517035693891,11.334397917140516,1881400.0
2005-04-06,11.352432101590384,11.372712383442808,11.255537517138684,11.32313817011712,2898200.0
2005-04-07,11.266789730335253,11.318616859944251,11.199189163870807,11.201442143598223,1818200.0
2005-04-08,11.242012107417109,11.318626376382396,11.219478852846136,11.289332457769286,1503200.0
2005-04-11,11.329891095067817,11.35467818667346,11.289330556001923,11.334397917140516,1862600.0
2005-04-12,11.374957493505224,11.435798296954896,11.336650798511918,11.422277831881075,2635400.0
2005-04-13,11.447065956113212,11.523680212613492,11.415519061011054,11.417772042266172,3812800.0
2005-04-14,11.480867715329744,11.501147986787023,11.38171933949926,11.458333602828043,2155200.0
2005-04-15,11.458339385245244,11.458339385245244,11.307364623443132,11.327644905134797,3515400.0
2005-04-18,11.266792854440256,11.379460782984658,11.248765573270877,11.280313315317294,2717800.0
2005-04-19,11.363692116573723,11.395239012287504,11.20370379711761,11.232996851944154,3401800.0
2005-04-20,11.221725834819472,11.242006096926016,11.124831344709111,11.131592005136696,2265400.0
2005-04-21,11.158634136593813,11.17666056203674,11.06173962852181,11.120326585696665,4746200.0
2005-04-22,11.118076017082634,11.149622913143496,11.068501832079315,11.097795746816589,1303800.0
2005-04-25,11.100047009673371,11.133847741413362,11.091034226185911,11.091034226185911,2909000.0
2005-04-26,11.066244398394712,11.174405509766908,11.066244398394712,11.131592005136696,3312600.0
2005-04-27,11.131594060498225,11.262288438525776,11.111313794647089,11.25327479601677,6476600.0
2005-04-28,11.253273767472532,11.361434888929953,11.212713239477475,11.345661445775006,4335200.0
2005-04-29,11.379459413169918,11.404246492000008,11.30284519659872,11.343405714759236,3418600.0
2005-05-02,11.338902159253117,11.411009576832768,11.33439533820586,11.368196066266169,2234800.0
2005-05-03,11.338902934027695,11.3862232688749,11.32312948907863,11.329889291317292,1766800.0
2005-05-04,11.334398315569668,11.447066292582464,11.334398315569668,11.447066292582464,3297800.0
2005-05-05,11.447063026108816,11.45382368732054,11.356929185971763,11.379462431108976,3397600.0
2005-05-06,11.433542734277566,11.4695964400787,11.381714726324557,11.413262471040174,3512400.0
2005-05-09,11.447066527558071,11.548467880868762,11.429040097851988,11.523680787882986,5211000.0
2005-05-10,11.550719740998858,11.577760672315804,11.521426688121412,11.53043947230534,3459400.0
2005-05-11,11.58227053997466,11.586776503457363,11.442561603529889,11.478615328511752,3259600.0
2005-05-12,11.503398635454545,11.525932743386525,11.383970871974183,11.480865387110889,2998600.0
2005-05-13,11.487624161654656,11.503397606001291,11.381716012823013,11.395236476372238,2893200.0
2005-05-16,11.447066527558071,11.539454236221484,11.415519630881072,11.523680787882986,2698600.0
2005-05-17,11.546213184990869,11.568746433674605,11.442558006116004,11.47185191707553,1935600.0
2005-05-18,11.514665947045348,11.561987146733392,11.492132697356467,11.492132697356467,3043600.0
2005-05-19,11.546211626281778,11.586771296519384,11.51466387895974,11.586771296519384,2616800.0
2005-05-20,11.602546709793218,11.69042757962584,11.539452068702172,11.66789347224036,2783000.0
2005-05-24,11.60029286926052,11.685920758148743,11.595786047783422,11.66789347224036,2519600.0
2005-05-25,11.66788847734926,11.690422575088151,11.60704770283616,11.63634160010275,2774800.0
2005-05-26,11.58451848270629,11.758027227330505,11.566492057850754,11.755773386980916,6328000.0
2005-05-27,11.830133169644425,11.861680053896045,11.690425170992343,11.694931991540878,3089400.0
2005-05-30,11.694937125094496,11.805351268442026,11.68592348004084,11.76253774381991,1165800.0
2005-05-31,11.942801480621188,12.09602994574338,11.922521217308304,12.0757496824305,6846400.0
2005-06-01,12.100534497739496,12.100534497739496,11.920266001860869,11.95857268116533,4512600.0
2005-06-02,11.929279554881528,12.048708139554336,11.845905531308468,11.965333256393231,2308200.0
2005-06-03,12.003642270559835,12.0757496824305,11.965334724485212,12.0757496824305,2857200.0
2005-06-06,12.07800360923114,12.07800360923114,11.990122747853016,12.03068327765649,1364600.0
2005-06-07,12.055471575469053,12.15687291017103,11.976604348249904,11.976604348249904,2425400.0
2005-06-08,12.019422825179904,12.138850635584385,11.994635726509845,12.05322357056429,2618600.0
2005-06-09,12.093781030466674,12.096034871523788,12.003647158717866,12.021673589232227,1541200.0
2005-06-10,12.055470708760764,12.062230510725476,11.987870110348917,12.014910177796006,1402800.0
2005-06-13,12.010406889684733,12.010406889684733,11.936046467433812,11.98336681428335,2744400.0
2005-06-14,12.01061465151463,12.019695743223348,11.924337784508053,11.942500834028657,2654800.0
2005-06-15,11.98790604461856,12.056018974908431,11.828975296540264,11.981095011420445,3018600.0
2005-06-16,11.97654684812448,12.07417564053482,11.9493018655758,12.012873780223511,2092600.0
2005-06-17,12.092347029166495,12.092347029166495,11.992448113391076,12.05602007196607,7454800.0
2005-06-20,12.0855358035593,12.169541728357853,12.067372758298816,12.140026671546693,2306200.0
2005-06-21,12.146833561055312,12.301223290558813,12.146833561055312,12.205864520640688,2988000.0
2005-06-22,12.30576276017929,12.487397459091008,12.30576276017929,12.396579676583867,8650200.0
2005-06-23,12.432906117202284,12.60545972381755,12.351171155550473,12.487396957739346,5481400.0
2005-06-24,12.487398339889111,12.623624157155945,12.45561237360036,12.457882428577005,4781800.0
2005-06-27,12.487403463319158,12.553246343990464,12.42156058264785,12.430642538485888,2818600.0
2005-06-28,12.441991441700289,12.759852887792656,12.435180409574931,12.634979057578784,3911000.0
2005-06-29,12.64860795673063,12.675853832160382,12.573683964556896,12.630444905880696,1747000.0
2005-06-30,12.630435706027018,12.664491726353374,12.362524188833875,12.405662161021633,3136400.0
2005-07-04,12.510101219618372,12.544158103898027,12.412472408526076,12.441988317161606,2132200.0
2005-07-05,12.441991195609544,12.462425157684214,12.348903338625544,12.362526268709574,3020200.0
2005-07-06,12.407942721431796,12.439728711537771,12.31939492114665,12.382967767461878,2167600.0
2005-07-07,12.344361250424758,12.441990075312775,12.323927290189992,12.385229170894284,2192200.0
2005-07-08,12.362527642017698,12.562326308264634,12.34890471042035,12.530539467870817,2130400.0
2005-07-11,12.544157089739716,12.589565976407233,12.49193717320794,12.503289178349196,1610600.0
2005-07-12,12.521461422362089,12.589574364694991,12.46470049273416,12.526001534561637,2297600.0
2005-07-13,12.544164404616398,12.616818319210102,12.544164404616398,12.587302395749228,2394600.0
2005-07-14,12.657686413637146,12.732611251187214,12.634982389829666,12.703095327355095,3154200.0
2005-07-15,12.737150592691789,12.74850347001187,12.646333636851711,12.718987547964948,2839400.0
2005-07-18,12.759856507492346,12.848403414651914,12.746233573274337,12.796183465970708,3943800.0
2005-07-19,12.805258473816956,12.846126388192529,12.691736681907596,12.72352264506581,3717600.0
2005-07-20,12.714450990051532,12.882463759219783,12.66904206329499,12.882463759219783,7222000.0
2005-07-21,12.882458063521392,13.009601962901929,12.83931921242912,12.941489035933376,2859800.0
2005-07-22,12.986900016999614,12.986900016999614,12.850673275200272,12.918787079151436,2337400.0
2005-07-25,12.898354716177586,12.975549619638633,12.862027753731391,12.8847317804716,2089200.0
2005-07-26,12.941489595476122,12.941489595476122,12.827967756919316,12.930137584841024,3541200.0
2005-07-27,12.918784223281984,13.066362078311805,12.918784223281984,12.97781519207335,3974200.0
2005-07-28,12.986893408594366,13.009597420956444,12.839314729933188,12.877912590271784,2975000.0
2005-07-29,12.85067473938513,12.880190666720102,12.669039929060505,12.691744821665516,2492600.0
2005-08-02,12.669034281053188,12.927863878639336,12.669034281053188,12.88926687757246,2888200.0
2005-08-03,12.598655289060115,12.827969044883336,12.437453603886146,12.666768225812351,7135600.0
2005-08-04,12.521458784310102,12.555514815250016,12.30803717956733,12.444263901635605,7920200.0
2005-08-05,12.44426319020796,12.448804167294254,12.317118430100232,12.319388485591968,3880200.0
2005-08-08,12.317116864011822,12.396581787661136,12.280789918043178,12.333009848741684,2884400.0
2005-08-09,12.376149736018151,12.562326337199398,12.328470774471873,12.510105532340694,2931800.0
2005-08-10,12.525998519522789,12.65087322752902,12.466967548003986,12.510105532340694,4073400.0
2005-08-11,12.541893642375696,12.614547552877704,12.510106798691004,12.523729731698728,2490200.0
2005-08-12,12.539622628034408,12.632710504310197,12.480591650975365,12.585031538289094,2067200.0
2005-08-15,12.64179295904504,12.64179295904504,12.530541167830773,12.61454795825698,1319000.0
2005-08-16,12.637253910206756,12.75758680931627,12.594115913532406,12.594115913532406,3483000.0
2005-08-17,12.59410787157734,12.755308608224022,12.553239957201768,12.72352264506581,2783400.0
2005-08-18,12.76439661447336,12.76439661447336,12.578220856714234,12.578220856714234,2673200.0
2005-08-19,12.655416150089648,12.723529086497708,12.607736315111326,12.707636096872594,1747400.0
2005-08-22,12.732607893188463,12.800720812750326,12.614545095099947,12.634979057578784,1685600.0
2005-08-23,12.680388280236995,12.680388280236995,12.510105532340694,12.510105532340694,1408000.0
2005-08-24,12.53280617529738,12.646327968794454,12.501020211694607,12.501020211694607,2572800.0
2005-08-25,12.501028019369686,12.712178756439307,12.498757097063985,12.594115913532406,2369200.0
2005-08-26,12.675849987395996,12.70990602219866,12.532812216136495,12.532812216136495,3214000.0
2005-08-29,12.487407043251194,12.703098792673453,12.487407043251194,12.689475855010926,2654000.0
2005-08-30,12.600921569021192,12.737147401704656,12.566864677798966,12.725795393331492,2253400.0
2005-08-31,12.72579660206499,12.780287459975709,12.680387698156522,12.680387698156522,3273200.0
2005-09-01,12.650873972473358,12.930137591535342,12.605465063806545,12.830237819247778,3490200.0
2005-09-02,12.759854036096064,12.871104945968312,12.759854036096064,12.827966961787643,1663600.0
2005-09-06,12.79617906250656,12.921052885172491,12.79617906250656,12.907429955642446,3600600.0
2005-09-07,12.930134630908816,12.930134630908816,12.818882873453708,12.911970725159945,1792600.0
2005-09-08,12.930140670554945,12.930140670554945,12.74850585873838,12.74850585873838,2181800.0
2005-09-09,12.81661447795281,12.843859474001473,12.76212361975268,12.778016606289636,1498800.0
2005-09-12,12.823420725666894,12.825691646383577,12.739414847301797,12.818879750336013,2023800.0
2005-09-13,12.878356364886386,12.98586690297112,12.825745066328317,12.910380557696184,2150200.0
2005-09-14,12.930977592989825,12.97901479168553,12.857779132475248,12.92182843987136,1753800.0
2005-09-15,12.878356123196792,12.917243265588755,12.796007701749147,12.876069054864931,4809800.0
2005-09-16,12.9195306852619,12.979004934633153,12.908093598103983,12.949267809947528,8181200.0
2005-09-19,12.98129410512398,12.98129410512398,12.882933568969266,12.944694896735756,1445400.0
2005-09-20,12.90124131831448,13.054500322331103,12.90124131831448,12.92182843987136,3799800.0
2005-09-21,12.924115510002355,12.96528975311612,12.869216228319184,12.92182843987136,2016400.0
2005-09-22,12.885221510327632,13.013318303389426,12.866921469836544,12.944694896735756,2180200.0
2005-09-23,12.96757095003488,13.031620228422092,12.901235475146605,13.024757275948485,3855400.0
2005-09-26,13.027043205034689,13.129978750295042,13.011031106060182,13.0888045321909,3764200.0
2005-09-27,13.08880528046172,13.438785281760902,13.084230270122609,13.434210271421788,6420000.0
2005-09-28,13.49597354143687,13.5028356216346,13.120831365662838,13.152855570044409,4964400.0
2005-09-29,13.152855570044409,13.253503194185647,13.07279505909048,13.152855570044409,2325200.0
2005-09-30,13.14827301965525,13.20774725591268,13.088799655991448,13.111673825263615,2924400.0
2005-10-03,13.129980792409654,13.255790535031158,13.093381578690776,13.205466288944924,2607600.0
2005-10-04,13.178016113572228,13.26493956689185,13.136841892136305,13.246639525100765,4254600.0
2005-10-05,13.294674725182196,13.303824745320163,13.113966626724006,13.189452111377385,3427000.0
2005-10-06,13.189457108861106,13.207757156070931,12.951561730699051,13.084234455187447,3011200.0
2005-10-07,13.038485329293737,13.095671668457303,13.013323200446678,13.040772398918792,2185200.0
2005-10-11,13.08652126309602,13.08652126309602,12.885225983378982,12.969861518546242,1882200.0
2005-10-12,13.013320478284609,13.033907590980796,12.844049438421823,12.878360711186067,1594000.0
2005-10-13,12.866918581808074,13.065926678213785,12.773133076826644,13.047627514423969,3059600.0
2005-10-14,13.040768204596468,13.107104546112977,12.942408535657446,13.049918225342331,1676800.0
2005-10-17,12.972141778608632,13.07736437494338,12.846332076678491,12.95384261396484,3664600.0
2005-10-18,12.92410872448255,13.008744236405049,12.80973608090306,12.885222444510656,2047800.0
2005-10-19,12.885223001838082,12.953846416435152,12.789149523326929,12.933259304796628,2522200.0
2005-10-20,12.87835734060336,12.910381535839443,12.729673452350994,12.789146833133165,2930400.0
2005-10-21,12.761697786553864,12.84175827551588,12.706798542269992,12.786859903825896,2412200.0
2005-10-24,12.821176609019554,12.821176609019554,12.645042585961686,12.711378946449893,2706200.0
2005-10-25,12.745682430189037,12.745682430189037,12.523799313801304,12.592422697166418,2918400.0
2005-10-26,12.626735223483545,12.663334420605782,12.52837471760622,12.603860179911091,2398800.0
2005-10-27,12.55583172833336,12.642755202935213,12.52838253152012,12.638180191367296,2296600.0
2005-10-28,12.661046034622922,12.679346068837216,12.608434745147315,12.67477106028364,2093200.0
2005-10-31,12.7068016094244,12.864636429467357,12.68621449692289,12.741113754458285,4915800.0
2005-11-01,12.775425026898072,12.816599251901096,12.690789507767011,12.741113754458285,1802000.0
2005-11-02,12.773135334930991,12.81888456138397,12.73882319694278,12.796009511860523,1856800.0
2005-11-03,12.832606193220402,12.844044152028246,12.704509431472475,12.729671544699746,3887000.0
2005-11-04,12.713662120671492,12.848620987984518,12.70451210074026,12.832608889401822,1599600.0
2005-11-07,12.841757162733217,12.93554267278783,12.828033007296908,12.910380557696184,2505800.0
2005-11-08,12.901230209158433,12.905804345481668,12.81659385308519,12.896655200241469,2497200.0
2005-11-09,12.850907357334748,13.129976822943966,12.850907357334748,13.129976822943966,3733200.0
2005-11-10,13.125404088505014,13.319837222694192,13.107104047709152,13.221476684901369,3478200.0
2005-11-11,13.25578669657359,13.34728426807893,13.23519959028097,13.34728426807893,1266800.0
2005-11-14,13.344993381893572,13.344993381893572,13.210033695383316,13.287807088839964,2029200.0
2005-11-15,13.30153211330652,13.303819181087489,13.187159527199308,13.287807088839964,1922600.0
2005-11-16,13.30154127706381,13.312978369035108,13.219192818719774,13.253504094633666,3212400.0
2005-11-17,13.29238684261641,13.310686009178037,13.235200529146264,13.267224725074524,2508600.0
2005-11-18,13.290098901425024,13.333561058122433,13.26493765647703,13.267224725074524,1396400.0
2005-11-21,13.335854370185867,13.511988402846114,13.269518006081167,13.475389179994265,2714600.0
2005-11-22,13.495974855764794,13.683545961918735,13.443363533072272,13.605772512591916,2672800.0
2005-11-23,13.541721459988702,13.690405376222063,13.466235094788749,13.621781963145589,3223400.0
2005-11-24,14.06783717236851,14.36291884443103,13.953464512430555,14.06783717236851,5915200.0
2005-11-25,14.067836127132535,14.125022452852589,13.923726341991664,13.969475577086522,3148000.0
2005-11-28,14.04038099994216,14.177627774615484,13.893984207598956,13.914571311059326,2352200.0
2005-11-29,13.98777353888325,14.08155906420577,13.919149260154718,13.953461399518986,1934800.0
2005-11-30,14.006070643409831,14.044957787133804,13.79105043650435,13.81621255198566,4363800.0
2005-12-01,13.781899198749784,13.871109692952418,13.642364478035407,13.720137886010942,3197400.0
2005-12-02,13.75902800520916,13.841375567429283,13.621780322987744,13.797914281319168,2739200.0
2005-12-05,13.747595256084814,13.857393792527814,13.738446105209787,13.827656652549742,2812200.0
2005-12-06,13.827652458279417,13.903137947518807,13.80477740654475,13.836802478973285,2144400.0
2005-12-07,13.784188702883048,13.823075850039777,13.70870322236948,13.729290330253887,2372000.0
2005-12-08,13.724719309954835,13.738444343398683,13.614921660186496,13.665245910219792,3811600.0
2005-12-09,13.646944575503674,13.788766417306276,13.633219543357333,13.672106698141606,3780000.0
2005-12-12,13.720145272656977,13.720145272656977,13.541724188193442,13.644659764843256,3837600.0
2005-12-13,13.69072838817858,13.706854028497824,13.593973667481634,13.596277832545235,2854600.0
2005-12-14,13.591673061221057,13.718374922476103,13.570939965467929,13.589369774484782,2544400.0
2005-12-15,13.626231577686855,13.64466051206592,13.464974227656237,13.51104788177668,2553200.0
2005-12-16,13.534079149372358,13.828949018140085,13.511042770417951,13.828949018140085,9569600.0
2005-12-19,13.82664532419457,13.86811150811544,13.762142761998328,13.799001494507824,1780800.0
2005-12-20,13.822039099573816,13.879630929155375,13.77366217363289,13.847379645194758,2244000.0
2005-12-21,13.870415015914624,14.096174865987928,13.822038093494951,14.077745938829658,3540800.0
2005-12-22,14.165296154243524,14.165296154243524,13.999431294196718,14.086971179086108,1906800.0
2005-12-23,14.057013034406358,14.139945404680738,14.057013034406358,14.109997409019096,1482600.0
2005-12-28,14.165285474604593,14.225180585141327,14.11230022298404,14.190625139089924,1185400.0
2005-12-29,14.17911021036246,14.23209459538481,14.110000181149903,14.119215086053364,1740400.0
2005-12-30,14.119213514075224,14.174501179777078,14.036281136740843,14.08235477734679,1374000.0
2006-01-03,14.05470589326179,14.298895500833057,14.05470589326179,14.298895500833057,2229000.0
2006-01-04,14.229789978023936,14.43712004627566,14.21366433534152,14.351884380842671,2308600.0
2006-01-05,14.287381810113017,14.365706736905432,14.24130816868543,14.351884380842671,1971000.0
2006-01-06,14.317324257703728,14.386434253658772,14.236695196771777,14.282768820335564,1581400.0
2006-01-09,14.28276889810266,14.39795251824865,14.227480373768818,14.333449972176906,2565800.0
2006-01-10,14.28276767501743,14.305804045561429,14.126117894730871,14.250516404743353,3533200.0
2006-01-11,14.280464797923807,14.317323519117156,14.12151084876774,14.144548098751851,3192000.0
2006-01-12,14.19983994807345,14.328845949860808,14.123819197556632,14.123819197556632,2444800.0
2006-01-13,14.19984001034499,14.280469091358738,14.052405081245162,14.114604356730682,2949800.0
2006-01-16,14.08696362100492,14.225183677696585,14.08696362100492,14.222880390890454,1362800.0
2006-01-17,14.271261034833651,14.278171775831224,14.098485479639011,14.121521868818864,2610800.0
2006-01-18,14.052405427524144,14.107693966689746,13.888844853947411,13.992510315644466,2313600.0
2006-01-19,14.027071718310564,14.038589913270972,13.904977269922734,13.964872410986024,2967600.0
2006-01-20,14.004026699303004,14.045492878635146,13.937219979403288,13.94873816726635,2167200.0
2006-01-23,13.89114068867805,14.142240948410276,13.868104322339,13.983287911596332,1939800.0
2006-01-24,14.063926214585267,14.220576079243775,14.040889831633825,14.156073503954392,3541200.0
2006-01-25,14.215965584663982,14.232091225035422,14.017849570064593,14.063923204889344,2611600.0
2006-01-26,14.149158412897112,14.149158412897112,13.930310192233312,14.008635105336412,2760800.0
2006-01-27,14.082360679067529,14.082360679067529,13.960265348476083,14.004035720847009,2365200.0
2006-01-30,14.006328509204137,14.098475759959824,13.976380520891343,13.987899586321788,1926600.0
2006-01-31,13.97177857824093,14.031673695929037,13.948741318528889,13.97177857824093,2704000.0
2006-02-01,13.97407966060978,14.086960018439516,13.914184552369273,14.008635105336412,2890800.0
2006-02-02,14.017853030476836,14.144555777217802,13.967172810562156,14.050105197962893,3359200.0
2006-02-03,14.052404485076556,14.153765774837096,13.97868702365408,14.103085569347554,2436000.0
2006-02-06,14.109999859269829,14.17219914777674,14.033978213723048,14.156073503954392,1926600.0
2006-02-07,14.15607733137056,14.167595525960484,14.047804368905036,14.121521868818864,2861000.0
2006-02-08,14.162985636313888,14.179111281722534,13.99021011083689,14.024765567444998,4196200.0
2006-02-09,14.133033662709062,14.2528247655124,14.084656740071614,14.239003289776855,3225000.0
2006-02-10,14.271256851375648,14.397958712287444,14.222879921009962,14.37952890332052,3431800.0
2006-02-13,14.358791731466711,14.501619186546774,14.319628840317176,14.467063746049028,3141000.0
2006-02-14,14.467064335862688,14.649054689511924,14.4555461481543,14.62371414928464,3180400.0
2006-02-15,14.6237169487813,14.715864225651424,14.547696192327772,14.708952608678148,2571200.0
2006-02-16,14.73198889087203,14.775758361154503,14.68591525549066,14.743507080021995,3767000.0
2006-02-17,14.778063505721525,14.778063505721525,14.639842590416334,14.708952608678148,2041200.0
2006-02-20,14.685914687187996,14.76193631444266,14.685914687187996,14.69743287589224,1261200.0
2006-02-21,14.697436593522443,14.71816968994699,14.628326565034524,14.706651498329284,1590800.0
2006-02-22,14.653661889388609,14.856384450172214,14.635232086345708,14.847169548650768,4281200.0
2006-02-23,14.916285355893654,15.077541791850956,14.904766285798132,14.939321738521365,4046200.0
2006-02-24,14.985393826001962,15.070628603628965,14.946230048579856,15.029162418612596,2781800.0
2006-02-27,14.976181011603536,15.185814373516372,14.976181011603536,15.146652348195545,3587000.0
2006-02-28,15.16738410236995,15.16738410236995,14.985395459059925,15.066023672721943,2934800.0
2006-03-01,15.031471133002617,15.08215223642368,14.99691567543702,14.99691567543702,2024000.0
2006-03-02,15.056808520454611,15.144347471335632,15.026861400891866,15.042987043358451,2269000.0
2006-03-03,15.008433451926468,15.144349347041135,14.941626708415324,15.144349347041135,3180200.0
2006-03-06,15.1581717009024,15.19272539591073,14.97618129108412,15.135133560812411,2582600.0
2006-03-07,15.089059170068468,15.14204442597817,14.996911892326413,15.05680788649322,2804600.0
2006-03-08,15.056808768651536,15.14204531313038,14.987697866905094,15.066023672721943,2745000.0
2006-03-09,15.042985716853549,15.17890158314914,15.042985716853549,15.139739563121228,2499400.0
2006-03-10,15.13973761807962,15.400052006517418,15.132826881028777,15.25031292601877,3480800.0
2006-03-13,15.296386426699009,15.319422801203311,15.169683730581262,15.25952682144195,3365200.0
2006-03-14,15.24792830182552,15.343011289556769,15.162121832603296,15.22473789021046,5764600.0
2006-03-15,15.2363436972967,15.278087177398188,15.113432830696867,15.166772410005112,2712000.0
2006-03-16,15.169086731726663,15.222424523251474,15.050813284169475,15.131980642565308,4286400.0
2006-03-17,15.18995402528936,15.18995402528936,14.962683705648896,15.032256721887794,9857400.0
2006-03-20,15.004432335455087,15.19923578650821,14.992838008294113,15.120386222960356,2295400.0
2006-03-21,15.120390757570354,15.20851687086559,15.115753379178395,15.1830068664187,2475200.0
2006-03-22,15.15517907875444,15.173732133147272,15.043864291030731,15.097202110764318,3449400.0
2006-03-23,15.074005375684612,15.203873163509424,14.960371061337908,15.120386222960356,2355000.0
2006-03-24,15.078637924203758,15.268802168045356,15.053129704891475,15.268802168045356,1860000.0
2006-03-27,15.213153268199507,15.2363436972967,15.13198588170116,15.166772410005112,2294400.0
2006-03-28,15.14589575691989,15.240978791040249,15.120385760903009,15.138938806972712,2884400.0
2006-03-29,15.187638686512862,15.234021300039798,15.150534365007108,15.231701727034505,2213200.0
2006-03-30,15.231702210450033,15.326783474895253,15.189958741608857,15.250255256449636,2798600.0
2006-03-31,15.20155287544758,15.21082762793433,15.025302499833742,15.090236383134728,5447400.0
2006-04-03,15.136622362136398,15.15517541204042,15.02762717491176,15.03922150411461,2481000.0
2006-04-04,15.097194041349194,15.097194041349194,14.92326323034444,14.992836262472624,2689400.0
2006-04-05,14.925584166710683,14.990518058993768,14.856011128226884,14.958051112852225,1607000.0
2006-04-06,14.958047162331493,14.995153244873784,14.879199390902222,14.893113287197885,2623000.0
2006-04-07,14.9510875931778,14.97659757812474,14.893110676355684,14.97427800604363,1589600.0
2006-04-10,14.974281121308604,14.978918497120496,14.839775106320449,14.911666816613012,1778800.0
2006-04-11,14.84673175623136,14.87920046545841,14.712225735932504,14.74469356050179,2435600.0
2006-04-12,14.69830973125786,14.78411532938703,14.563802845586206,14.589312833189975,2884000.0
2006-04-13,14.631057758034352,14.78411681437332,14.61250471621982,14.767883345114466,2057800.0
2006-04-17,14.74933707716708,14.846737937453078,14.72614664890607,14.72614664890607,1378000.0
2006-04-18,14.7075906878805,14.772525466545114,14.682081575704997,14.747015469711654,1631400.0
2006-04-19,14.758603249537796,14.839771460830086,14.730774578214085,14.795708439521912,2033400.0
2006-04-20,14.772519749239668,14.82817709837385,14.614822452263454,14.64033243922396,3366600.0
2006-04-21,14.686716454678908,14.749330761102108,14.635696472763076,14.749330761102108,1516600.0
2006-04-24,14.726138708522328,14.73773391640066,14.552207936374426,14.559164884169896,2943800.0
2006-04-25,14.563803717609698,14.644971945268791,14.529018092605249,14.610185435606653,2267600.0
2006-04-26,14.610188618981349,14.665846869636464,14.568445152154489,14.64961251284123,3354600.0
2006-04-27,14.63337865911259,14.74469515752004,14.554529988791066,14.700632118875214,3459200.0
2006-04-28,14.70063222464246,14.714547008207967,14.464086211975998,14.48263925673001,3488400.0
2006-05-01,14.52902087121628,14.580039974578188,14.447852628034118,14.54061608176863,2224800.0
2006-05-02,14.540615667395038,14.540615667395038,14.389875280536668,14.447852216304064,2093200.0
2006-05-03,14.413072669730187,14.561493546401366,14.403796143773688,14.503516586160549,2347800.0
2006-05-04,14.459451068337708,14.535981067461568,14.366688478541036,14.382921953871906,2850000.0
2006-05-05,14.403788517377166,14.726140104094792,14.403788517377166,14.70526837407276,2984800.0
2006-05-08,14.7261437440399,14.807311111600558,14.45944944835552,14.58699943260507,3712800.0
2006-05-09,14.542939376913544,14.575406330608107,14.31335112741157,14.331903293240693,2801600.0
2006-05-10,14.27856278848512,14.48496058334944,14.26464800238511,14.364368424456774,3194600.0
2006-05-11,14.364371086869916,14.420029356928096,13.882003246551175,14.000275854019796,3290800.0
2006-05-12,13.9840375701214,14.44553439579932,13.770682858317905,14.415386139685213,5331200.0
2006-05-15,14.380605293412032,14.501197480767344,14.285523110932033,14.48496400214819,2906000.0
2006-05-16,14.49423842588255,14.61019233328961,14.46177147335387,14.563810593395166,1976600.0
2006-05-17,14.54061581929755,14.54061581929755,14.301750239873169,14.40610890227626,2313400.0
2006-05-18,14.389878490009377,14.508151960762593,14.030421585010949,14.167247219325471,3384800.0
2006-05-19,14.081438883592654,14.436257458518744,14.081438883592654,14.269283595185122,2067800.0
2006-05-23,14.157971417898718,14.255373156705993,14.090717941657754,14.123185777698897,2087400.0
2006-05-24,14.146373804552375,14.38987678327292,14.032738609331895,14.338857676037009,3351000.0
2006-05-25,14.331902580064224,14.331902580064224,13.923745220894489,14.146376507714344,7592800.0
2006-05-26,14.18811669052811,14.192754951842256,13.942294148825692,13.98403761599512,3815200.0
2006-05-29,14.018822909545888,14.028099431364252,13.905187728915458,13.923740772552184,1555400.0
2006-05-30,13.99563576714263,14.007231865193042,13.805471436602522,13.856491437118478,3961800.0
2006-05-31,13.868087713443272,13.914469455225651,13.752133801316392,13.851854236518164,3657000.0
2006-06-01,13.798519749482516,14.014194162558024,13.75213799356098,13.993322416626253,2304600.0
2006-06-02,14.00723145907062,14.0536123112952,13.916786674053371,13.960849722187993,3861200.0
2006-06-05,13.937659378947,13.96085069132724,13.76372851705669,13.76372851705669,2973000.0
2006-06-06,13.798512007493375,13.863445898555756,13.536455985529203,13.735896804829837,3549800.0
2006-06-07,13.824021385702595,13.856488329783604,13.708067508465914,13.796192702869998,3030000.0
2006-06-08,13.705748508925677,13.870403693830497,13.659367663816848,13.773001972854551,4441000.0
2006-06-09,13.719664082523888,13.872723180298838,13.682558873507476,13.7614075532496,2407000.0
2006-06-12,13.819386407452551,13.819386407452551,13.571245121989072,13.708070765019617,3601000.0
2006-06-13,13.551526130929089,13.630966147348303,13.229093018251952,13.362271738235265,4463600.0
2006-06-14,13.43236753300007,13.49311536585507,13.137971789530262,13.177692246287204,5676000.0
2006-06-15,13.243108923876434,13.245445001159553,13.035163285276612,13.15432283514771,4797000.0
2006-06-16,13.095916429911163,13.406667421315362,13.095916429911163,13.317881296443772,10056400.0
2006-06-19,13.294513904257924,13.387972164194125,13.123950819571633,13.243111281952878,2574200.0
2006-06-20,13.247786173825324,13.31087097599743,13.084233082041282,13.177692246287204,2280200.0
2006-06-21,13.14030634006038,13.238437642291808,12.995444573015195,13.084230673576355,2741600.0
2006-06-22,13.16600570332778,13.336568766701244,13.144977441493548,13.320212659681363,4722400.0
2006-06-23,13.271143528084458,13.352920476543211,13.091235311025804,13.158993124845072,2403200.0
2006-06-26,13.14965315702397,13.385637131212851,13.14965315702397,13.371617990046628,2028600.0
2006-06-27,13.35292091402275,13.35292091402275,13.107590951900956,13.187030934876384,3403200.0
2006-06-28,13.224414727796498,13.28049037827312,13.107591272988078,13.205723438499108,2641400.0
2006-06-29,13.21507527772532,13.385637488989934,13.158999602854196,13.33189878335527,2204200.0
2006-06-30,13.430028693117794,13.444047833189858,13.219746939791955,13.243111281952878,3236800.0
2006-07-04,13.271144028201732,13.28749924025139,13.201050134947184,13.250115771096146,1554400.0
2006-07-05,13.282831286937167,13.28984130285434,13.084231698037549,13.088904744884813,3184200.0
2006-07-06,13.112268404305654,13.205727553793912,13.107595357701989,13.107595357701989,2106000.0
2006-07-07,13.154323562553245,13.266473995484294,13.091238776912205,13.261800949367284,2630600.0
2006-07-10,13.294510268443457,13.49310979637536,13.22908852395804,13.490773719315152,2732200.0
2006-07-11,13.553860675806863,13.841247240416786,13.525823288269,13.750124171156882,5001200.0
2006-07-12,13.75012519252488,13.862276533591976,13.563207776233966,13.633301695931491,2774800.0
2006-07-13,13.55151981731312,13.58656720784028,13.376284647261658,13.44404246025834,2708000.0
2006-07-14,13.38329641968875,13.48610164357529,13.299183378796974,13.432362954403846,2108200.0
2006-07-17,13.341237323004435,13.52815555168821,13.20805866440716,13.212731709253472,2974400.0
2006-07-18,13.247782941169143,13.327222944005843,13.154323799728642,13.275820327084324,3011200.0
2006-07-19,13.317874868277308,13.574886132025387,13.280491395526816,13.509465277535105,3162400.0
2006-07-20,13.504795295487764,13.637974003077712,13.401990944926622,13.401990944926622,1899000.0
2006-07-21,13.58656796696328,13.58656796696328,13.488435802779591,13.551520574477916,1510400.0
2006-07-24,13.642644635683927,13.731430722131384,13.598252038106365,13.731430722131384,3100400.0
2006-07-25,13.773492355433811,13.878633695350173,13.71741667704753,13.817884969490644,2965800.0
2006-07-26,13.859936791569032,13.960405049841995,13.712738965749423,13.939376789010623,2927800.0
2006-07-27,13.94171938885783,14.042187694134302,13.710409302788031,13.745456717667835,2892200.0
2006-07-28,13.843583788820672,13.87629422394273,13.616945929342837,13.656666380057125,2545400.0
2006-07-31,13.710408243753832,13.747791734134708,13.47909728425842,13.493116427386012,2123400.0
2006-08-01,13.535170687506724,13.586573312364134,13.434702406899548,13.528161562768918,2226600.0
2006-08-02,13.598252136751508,13.654326903436012,13.49311083510263,13.49778388087506,1975000.0
2006-08-03,13.4931102728147,13.747785463399172,13.458062876628128,13.642644166131763,2067600.0
2006-08-04,13.705734615986367,13.817885082382531,13.600593275211004,13.76181029483079,2026000.0
2006-08-08,13.698725736264434,13.817885330420363,13.65900527735066,13.778165762799286,1748200.0
2006-08-09,13.83190080178615,13.920686899945007,13.710404270435204,13.72675948703125,1735800.0
2006-08-10,13.77582349348422,13.796851753926717,13.649653930829269,13.7431130641942,1279600.0
2006-08-11,13.72675573499673,13.754793114170225,13.670680085357532,13.670680085357532,1186800.0
2006-08-14,13.691714958310866,13.77582802776646,13.602929732812308,13.668350612925485,1196400.0
2006-08-15,13.761803052494374,13.859934324713343,13.724419583369214,13.841243035796868,3249000.0
2006-08-16,13.892644935112736,14.15900226761338,13.848252343460036,14.151993145587223,3228400.0
2006-08-17,14.15199732603264,14.5188230086308,14.11227776776178,14.479103450359942,4506600.0
2006-08-18,14.544529548266144,14.623969584663405,14.327237710217538,14.451070367342492,3014200.0
2006-08-21,14.500129339717512,14.817888427732544,14.495456293987422,14.808543227564703,3476800.0
2006-08-22,14.838914520839513,15.002467532338477,14.785175839729831,14.850597579104743,3561400.0
2006-08-23,14.859942901843754,14.923027673574875,14.717419037516631,14.801531175199251,3305200.0
2006-08-24,14.976767440446762,15.007142681357127,14.848261810774954,14.866953992476011,5757800.0
2006-08-25,14.836583085711071,14.988453977751092,14.76648917065125,14.965089636495316,4263000.0
2006-08-28,14.911344386495331,15.245459509109455,14.904335265037965,15.14499127552383,5423800.0
2006-08-29,15.163685541491793,15.17303163224938,14.85293470849405,14.859943830916103,6779200.0
2006-08-30,14.918356116821313,14.983776971976368,14.780504392535796,14.953403512821408,4407800.0
2006-08-31,15.007144494466248,15.011816649163706,14.866955788648042,14.923030557941416,2469600.0
2006-09-01,14.9978000707704,14.9978000707704,14.909013969671966,14.965089636495316,2212600.0
2006-09-05,14.969760933268072,15.116957879064907,14.969760933268072,15.035181798066668,2362400.0
2006-09-06,14.97910687146951,15.011817303531895,14.87162948289526,14.962751655438316,3406200.0
2006-09-07,14.906674502650104,14.95340406862302,14.780504941910936,14.86929102813024,2727600.0
2006-09-08,14.88798660516252,14.995464007498018,14.86929441799502,14.96742572674677,1544800.0
2006-09-11,14.953408609266832,14.986119047992783,14.824902932289469,14.916025123395368,7785600.0
2006-09-12,14.960747942845032,15.064331982170662,14.892476807479404,14.97251861148355,2700800.0
2006-09-13,14.89012301755858,14.99370615873255,14.803018992070369,14.979581715598732,2281800.0
2006-09-14,14.946625712073182,15.066687986828606,14.916021250647454,14.974875500596005,1845200.0
2006-09-15,14.974873120447471,15.123185160152582,14.963102451937546,15.090226929107,10647000.0
2006-09-18,15.149083565634372,15.215000038150684,15.045500409102374,15.160855134050502,2963600.0
2006-09-19,15.16086009103724,15.328005999879014,15.125547170332135,15.30446465143886,3491800.0
2006-09-20,15.304458811228928,15.54929269297492,15.304458811228928,15.45983308851463,4524000.0
2006-09-21,15.431588271318311,15.64817152520956,15.377441559800728,15.417462027045724,4400200.0
2006-09-22,15.419808506225802,15.525745403481992,15.417453834083403,15.471600516826992,3680000.0
2006-09-25,15.478669391755544,15.638753040578491,15.396273792234036,15.554002767902269,6086600.0
2006-09-26,15.54929253299884,15.6081467790797,15.40568802887442,15.488083614169811,4054000.0
2006-09-27,15.419820448491508,15.681133579931766,15.410403548717357,15.513987650143038,3847400.0
2006-09-28,15.58460549429165,15.756460703533024,15.561064152281816,15.72585713852917,4747800.0
2006-09-29,15.723505248515565,15.735275023559062,15.584608252721443,15.636400291963673,3093600.0
2006-10-02,15.58460755040238,15.923608667554753,15.575192449227709,15.914191770290577,4628600.0
2006-10-03,15.803545807468582,15.93302590248318,15.716442649085618,15.782359135242306,3364800.0
2006-10-04,15.772936967904926,15.91418679048927,15.643456916150726,15.815312094289125,4705000.0
2006-10-05,15.86710890185237,15.890650246703665,15.5610660305171,15.629337187848492,2947600.0
2006-10-06,15.64346397917113,15.695256023256906,15.57048526037195,15.65523555140508,3413800.0
2006-10-10,15.659937046857245,15.73056286077003,15.488083653672684,15.53281345555672,2222200.0
2006-10-11,15.5257579978978,15.5257579978978,15.08788202081589,15.130257173310593,5132200.0
2006-10-12,15.149081437933388,15.177332120510762,14.92308136558115,15.054915190142184,5806200.0
2006-10-13,14.974877357748737,15.054919183527169,14.890127083625142,15.026669391500867,3623400.0
2006-10-16,15.078462094830698,15.12319011098424,14.95133577995541,15.061982075868457,2693800.0
2006-10-17,15.125544802629218,15.125544802629218,14.901898435277117,15.01725317988432,3841800.0
2006-10-18,15.031378111576991,15.043149682378347,14.784190391509604,14.901898915165006,3394800.0
2006-10-19,14.89013006258416,15.019609274823743,14.833629569183229,14.998421702054005,3865000.0
2006-10-20,15.06433047029248,15.06433047029248,14.918371320081308,14.967809560272505,3762200.0
2006-10-23,15.066688944852986,15.184397452234649,15.010188466170144,15.109064079353956,3070400.0
2006-10-24,15.16085880148032,15.16085880148032,14.94898309136122,15.04079559973123,2871200.0
2006-10-25,15.04079096049965,15.203229254169557,14.937207810860288,15.167916347360135,2446600.0
2006-10-26,15.149082755820348,15.280917489894737,15.12789608911088,15.184395663091864,3364400.0
2006-10-27,15.266796134278415,15.29740150188149,15.165566725623677,15.170276072680911,1827400.0
2006-10-30,15.186753267885504,15.22206618197468,15.097293646047667,15.22206618197468,2132000.0
2006-10-31,15.17263154249022,15.3609659429858,15.165569316787378,15.325653018381631,3446400.0
2006-11-01,15.28562905443184,15.532817674172414,15.207940997246,15.417462027045724,3374600.0
2006-11-02,15.530460975008731,15.843566040215292,15.490440512983948,15.758815769992625,5318400.0
2006-11-03,15.820022803267335,15.90242019598098,15.603439578972122,15.721148087318126,4126200.0
2006-11-06,15.75881903397973,15.812963953559755,15.702317644735771,15.739985237565078,1812600.0
2006-11-07,15.77293692549749,15.81531205176776,15.71408268323817,15.770582252902212,3308400.0
2006-11-08,15.765880571303624,15.80119348901922,15.692901858490432,15.749401449181624,1626200.0
2006-11-09,15.772934972290413,15.876519000588171,15.718788285837844,15.77764252080908,2334400.0
2006-11-10,15.820021824002918,15.8553347335387,15.72585646002642,15.77293914201467,1447200.0
2006-11-13,15.79647820950484,15.79647820950484,15.683479070560736,15.688186619646354,2069400.0
2006-11-14,15.71644320493763,15.79177659122242,15.619921349587637,15.749401449181624,5583200.0
2006-11-15,15.772934604327252,15.86239239280465,15.692893708756216,15.841205730831849,3226800.0
2006-11-16,15.84827505564849,15.994234266991816,15.822379037570007,15.949504454658165,2802400.0
2006-11-17,15.984817369864237,16.03425473271694,15.79648301949152,15.949504454658165,3675000.0
2006-11-20,15.831790739408348,16.024832576952374,15.763519604704026,15.878873413506348,2217200.0
2006-11-21,15.89535605323251,16.017773906770977,15.822377353373726,15.928316087715393,2659200.0
2006-11-22,15.973043243148323,15.973043243148323,15.867106310573464,15.869460983500897,3009000.0
2006-11-23,15.909476108959064,16.008350785691782,15.89299699617028,15.998933893228392,2054600.0
2006-11-24,16.013064632011112,16.0248362012424,15.904773020222608,15.996585512740891,1629200.0
2006-11-27,16.067219837146386,16.067219837146386,15.796489766386678,15.88359475495344,3945000.0
2006-11-28,15.796482212811084,15.91419072676063,15.66229457875218,15.667003925120216,4614600.0
2006-11-29,15.702314261399197,15.751753415357555,15.537523068502315,15.676418245931217,3786800.0
2006-11-30,15.76117330815307,15.867112075306078,15.657591010872816,15.765882655718896,3538000.0
2006-12-01,15.822375484838847,15.822375484838847,15.60814696057966,15.780000355324304,2772200.0
2006-12-04,15.878873696304792,15.91418660055165,15.831791021368264,15.836498570426349,2953200.0
2006-12-05,15.817671716489388,15.991879825652912,15.78471347410952,15.914191770290577,2770600.0
2006-12-06,15.97068513651362,16.09781050592493,15.895351783835302,15.895351783835302,6737600.0
2006-12-07,15.984812548781967,16.029540551535998,15.925958306552351,16.008353886456028,2584000.0
2006-12-08,15.96126969727847,15.96126969727847,15.669351390322213,15.85533099365944,6144600.0
2006-12-11,15.87887539350588,15.925959869563918,15.77764601509249,15.820021145500167,5518000.0
2006-12-12,15.831793252093146,15.996584433679262,15.78000122471203,15.973043092893985,3965000.0
2006-12-13,16.00600647936705,16.07192297321105,15.836505897431197,15.871818818016122,3102800.0
2006-12-14,15.834148442815032,16.010711198612423,15.80825242827761,15.99187740693262,4921400.0
2006-12-15,16.043670216425447,16.090752901825986,15.885941244635394,15.885941244635394,9122800.0
2006-12-18,15.918903326741503,16.102528358659015,15.852985036741847,15.954214451271984,4592600.0
2006-12-19,15.904774707281584,16.050733919221027,15.88123336241122,15.942442295945757,2336800.0
2006-12-20,15.91183524332566,16.135482486095025,15.91183524332566,15.996585512740891,3916600.0
2006-12-21,16.010709464571917,16.046022371124675,15.94479299692092,15.963624990471892,3225800.0
2006-12-22,15.984811308903517,16.11193667778955,15.91889485009345,16.10251978423257,2031600.0
2006-12-27,16.163735480756433,16.356777389502415,16.161380807356366,16.304985351238205,1903800.0
2006-12-28,16.279080560291657,16.528621923549647,16.279080560291657,16.488601477760835,3662200.0
2006-12-29,16.45565259923466,16.512152189857524,16.403860559459698,16.413277457245112,1778800.0
2007-01-02,16.45357724769207,16.52706188258343,16.36823943557394,16.415648527399156,2463200.0
2007-01-03,16.427494155653505,16.581574537550928,16.391936448854064,16.505718940364165,4973400.0
2007-01-04,16.557870571621827,16.593428279643383,16.48201497182792,16.53179503964203,4265800.0
2007-01-05,16.553137352027022,16.567359717803146,16.391943908580924,16.413277457245112,3229600.0
2007-01-08,16.448836364527363,16.572102905265236,16.415649636299715,16.467800725954888,1940800.0
2007-01-09,16.474909187621776,16.52468927173934,16.327938123650338,16.3397912997196,2761400.0
2007-01-10,16.2994931872295,16.337420094794926,16.185708847451767,16.242600113070274,2547200.0
2007-01-11,16.252078934013173,16.32082336134572,16.190447495886353,16.261561111080457,3012000.0
2007-01-12,16.320820063275004,16.380082301564702,16.271040000136455,16.285262358593187,1957400.0
2007-01-15,16.27815175605454,16.36823151891175,16.27815175605454,16.308969278522554,1188600.0
2007-01-16,16.342156428748684,16.47490327206414,16.30896971791982,16.42038121367952,2388400.0
2007-01-17,16.42039032285959,16.46069004425663,16.311347954139404,16.40379695824002,1663000.0
2007-01-18,16.429867035276107,16.453573384163057,16.318453706253237,16.323195699446828,2174600.0
2007-01-19,16.306599334380255,16.43697518652241,16.299488154441253,16.36111958627274,1796000.0
2007-01-22,16.472528982381895,16.472528982381895,16.252073413932102,16.266297578971912,2276600.0
2007-01-23,16.25444722160687,16.37297170238526,16.18807380173738,16.308969278522554,2561200.0
2007-01-24,16.356378603256832,16.567352037659116,16.356378603256832,16.498607620707574,3121400.0
2007-01-25,16.56498267181857,16.612393554661363,16.482015887519,16.574464848387127,3444400.0
2007-01-26,16.593431730610803,16.666916349541964,16.553133830457618,16.602913908624586,2533600.0
2007-01-29,16.678774475433585,16.678774475433585,16.42039002134075,16.479652295114025,2096000.0
2007-01-30,16.439345313654556,16.49860755473373,16.368231709483595,16.493867371205027,1783200.0
2007-01-31,16.498610915220635,16.591059885451223,16.498610915220635,16.564984349382037,2554200.0
2007-02-01,16.546027813292458,16.662181365268275,16.52469245396729,16.5815837312659,3170800.0
2007-02-02,16.60053874811295,16.626614278975264,16.482014265480657,16.498607620707574,2068600.0
2007-02-05,16.522319854292565,16.617139846288893,16.458317399606074,16.59343530042504,1961000.0
2007-02-06,16.569723276113116,16.640836881608816,16.569723276113116,16.595798807356903,1478200.0
2007-02-07,16.65269082822445,16.690619533085535,16.59342858328415,16.633726475793907,3003400.0
2007-02-08,16.650328030207678,16.681145570216085,16.569732205504955,16.662181208448,1813200.0
2007-02-09,16.624240768176147,16.688244991898088,16.52942264324555,16.557867357308808,2284000.0
2007-02-12,16.63609638808703,16.65031874721321,16.42749395056277,16.493867371205027,3224600.0
2007-02-13,16.458313852266514,16.58632054259052,16.458313852266514,16.515205111785896,2285000.0
2007-02-14,16.52942696400797,16.572095854796235,16.441718186126465,16.496238441359075,2230800.0
2007-02-15,16.482018815286416,16.567356611022085,16.482018815286416,16.53416989140717,3486600.0
2007-02-16,16.59105954222099,16.59105954222099,16.484388212174146,16.54602146056631,1633600.0
2007-02-19,16.56972296744477,16.56972296744477,16.477274016044465,16.493867371205027,1417000.0
2007-02-20,16.458318995695397,16.5815837312659,16.420390271802255,16.5815837312659,3306800.0
2007-02-21,16.588692381565462,16.671659182690043,16.522317132125174,16.643212647215634,3301600.0
2007-02-22,16.949004983849516,16.975080520815602,16.68825142272916,16.768847221685785,4836400.0
2007-02-23,16.828103859020175,16.863661561970748,16.711950384018873,16.771212619423196,1984200.0
2007-02-26,16.816266391776082,16.86604649362254,16.76648628992962,16.799673024493927,3190400.0
2007-02-27,16.72380821633798,16.726177404265844,16.45357249224827,16.54602146056631,4375800.0
2007-02-28,16.546023838028145,16.688252901373982,16.512837116865473,16.569728380495672,3352400.0
2007-03-01,16.41564509288329,16.531798609531833,16.180967062928733,16.522316431442487,3084600.0
2007-03-02,16.38008988453516,16.6692900306371,16.38008988453516,16.463056694841253,3354200.0
2007-03-05,16.354013402779803,16.36823757554372,16.126446532505014,16.147781887380535,4925600.0
2007-03-06,16.28053126497173,16.38483344132799,16.143042361327755,16.356386899992376,3967200.0
2007-03-07,16.36823454012116,16.510463581599513,16.332676827616474,16.363492547232333,4356000.0
2007-03-08,16.382463407389615,16.470172225259397,16.382463407389615,16.40379695824002,2136800.0
2007-03-09,16.460689098688444,16.567360463895028,16.429871560064452,16.538913922520805,1991200.0
2007-03-12,16.53891232262694,16.557876681708567,16.387201067055564,16.463056694841253,2445800.0
2007-03-13,16.474913410038926,16.4772844075686,16.17860201777204,16.17860201777204,2665400.0
2007-03-14,16.147779208602397,16.180965925311618,15.932063741452051,16.024512710647794,3157200.0
2007-03-15,16.083772940067952,16.223632778785166,16.041104051303066,16.10747747637285,2178200.0
2007-03-16,16.133551478444165,16.28526266665243,16.088513406299224,16.121700115686032,7468800.0
2007-03-19,16.157263905938393,16.47490876070717,16.157263905938393,16.40853531693702,3029000.0
2007-03-20,16.408532576159754,16.52468608335597,16.363492686035745,16.370603866888924,2285400.0
2007-03-21,16.377712941322592,16.66217279864681,16.377712941322592,16.62187490663477,2292000.0
2007-03-22,16.628989865395756,16.704845482878508,16.46068527062279,16.53416989140717,2226400.0
2007-03-23,16.482012341082516,16.600536809876196,16.46778998356003,16.583943456586674,2284800.0
2007-03-26,16.65031983203558,16.65269082822445,16.49860862967163,16.633726475793907,2499400.0
2007-03-27,16.59580272724938,16.633729630763987,16.574467374583232,16.602913908624586,2067600.0
2007-03-28,16.550764795456836,16.61713824087954,16.479649356194944,16.517578072745486,2541200.0
2007-03-29,16.588690484766985,16.588690484766985,16.5128348740494,16.555501959571398,1869200.0
2007-03-30,16.534171999338852,16.553136358262442,16.372978565569973,16.455945375184662,3428400.0
2007-04-02,16.570598651221797,16.570598651221797,16.4081651541245,16.453549724558524,2472400.0
2007-04-03,16.48222165162475,16.656599581123437,16.4535562622339,16.57538188907669,2261800.0
2007-04-04,16.563439520328647,16.596883389881786,16.494168010235736,16.594494151530515,1903600.0
2007-04-05,16.601655505860926,16.658984453435664,16.518050410969767,16.541937320588048,2059200.0
2007-04-09,16.558658253304724,16.64465258544604,16.522826977836775,16.62315309118352,1270000.0
2007-04-10,16.601656753523816,16.601656753523816,16.434446551175167,16.458333462588616,1903800.0
2007-04-11,16.506106669749503,16.537161293637737,16.42250157169359,16.52521692714927,1883000.0
2007-04-12,16.48699756023965,16.62315496439751,16.458333994598785,16.522828839745316,1984800.0
2007-04-13,16.482220157190802,16.539549108319857,16.391449166031922,16.470275790413936,2257200.0
2007-04-16,16.470276165535665,16.55388308996893,16.42966823349665,16.496552315079626,2208800.0
2007-04-17,16.496555685841642,16.496555685841642,16.420116459491524,16.451171091182296,3279400.0
2007-04-18,16.420116932963687,16.61838180849513,16.408174385584722,16.596884129740015,3992600.0
2007-04-19,16.506107182192512,16.59926741184053,16.482220270928448,16.489386162062214,1481400.0
2007-04-20,16.601659973686353,16.601659973686353,16.386674084356276,16.444003047359338,3240000.0
2007-04-23,16.47026917085206,16.477436881510105,16.305448274792337,16.379498216174913,2369400.0
2007-04-24,16.317391759635765,16.393830942332734,16.24573105098766,16.288728205158073,3136800.0
2007-04-25,16.30545464702549,16.334118211044434,16.221849547879433,16.331730795679174,2922800.0
2007-04-26,16.283950786533655,16.429663272752343,16.272008245545198,16.317392817227717,3144600.0
2007-04-27,16.219465680685307,16.40100954355458,16.126305421867343,16.374733386200276,3036600.0
2007-04-30,16.374730370416877,16.3795070243038,16.169299626638963,16.195575779153913,2655200.0
2007-05-01,16.28873492158939,16.29112233714437,15.896983720927595,16.035528543755824,3591600.0
2007-05-02,16.040304258345422,16.22662469701642,15.944754801411644,16.22662469701642,2325400.0
2007-05-03,16.23618246566265,16.291122182178498,16.18601940266595,16.27917963715334,2809000.0
2007-05-04,16.30305942176867,16.467882144162978,16.293504296453396,16.405774740840602,4481600.0
2007-05-07,16.40578152832701,16.463110481483284,16.310232058096847,16.434446916132426,2599800.0
2007-05-08,16.362780750087616,16.563432953120913,16.353225622925912,16.553879648413368,3549800.0
2007-05-09,16.48461251098708,16.63510171956702,16.410560703391216,16.568217626864826,3184600.0
2007-05-10,16.5610480688057,16.644653166178305,16.51327242569676,16.58732421690201,2882400.0
2007-05-11,16.546717246956877,16.678098009529943,16.54432983124082,16.678098009529943,3207400.0
2007-05-14,16.637491179555177,16.76887012841227,16.58254963270067,16.656601441283257,2622800.0
2007-05-15,16.661382230643255,16.80948406211067,16.661382230643255,16.733044818681915,2584800.0
2007-05-16,16.74974970176223,16.936070064129012,16.747360465142425,16.936070064129012,2571800.0
2007-05-17,16.912192754562486,16.924135299525872,16.835753541469344,16.924135299525872,1986400.0
2007-05-18,16.924132371154965,16.924132371154965,16.771253971421128,16.814251135249663,1434600.0
2007-05-22,16.84052426089556,16.87874476520173,16.711532792543164,16.785582741568927,2329200.0
2007-05-23,16.816639125952328,16.938464718176213,16.78319709239348,16.847691922127215,2784000.0
2007-05-24,17.16300960854025,17.16300960854025,16.871584512951692,16.89786066566573,3663200.0
2007-05-25,17.007740529163772,17.37560481439687,16.9599667040497,17.275278688184553,8904600.0
2007-05-28,17.294388694081608,17.325441497705786,17.23467050233578,17.31827560628902,1376800.0
2007-05-29,17.289608354625884,17.81990613176397,17.24661118830511,17.549980590250126,7777200.0
2007-05-30,17.49504393489823,17.889184432302322,17.44010420967296,17.829466230345787,5749400.0
2007-05-31,17.8294655928667,17.853352508304276,17.60253716252749,17.645534339297058,7187800.0
2007-06-01,17.60013943010917,17.803180847019433,17.54519791090915,17.736296787091717,3342600.0
2007-06-04,17.64075727348039,17.67658856072962,17.499823185409713,17.650312404910515,3944200.0
2007-06-05,17.662245543323483,17.676577320127553,17.564306875285485,17.669411431725518,3603800.0
2007-06-06,17.70525208789331,17.70525208789331,17.39232748953514,17.468766710460194,4601800.0
2007-06-07,17.404265359077442,17.628806284020705,17.215555704224673,17.215555704224673,4787800.0
2007-06-08,17.165400519849115,17.461602298231718,17.165400519849115,17.42338359575732,3319000.0
2007-06-11,17.413818975093758,17.59297348754852,17.356490041395336,17.554752983446946,2027000.0
2007-06-12,17.444879518919834,17.54520565308232,17.246614666321527,17.26094827295528,4053400.0
2007-06-13,17.260937196415014,17.530862619148838,17.2585479597668,17.48069958425779,3370200.0
2007-06-14,17.423375149832335,17.557143277331466,17.229887025466457,17.35171261155548,3469000.0
2007-06-15,17.35410286516487,17.497426127658272,17.318271593927978,17.492649475305292,6939400.0
2007-06-18,17.4615997799495,17.614478212709102,17.44248952024088,17.490265169512426,2700200.0
2007-06-19,17.473540632316208,17.549979833316925,17.39232295612239,17.497427540918746,3301200.0
2007-06-20,17.533265285183898,17.655090933203628,17.38277424279042,17.418605530143864,3607200.0
2007-06-21,17.401884505706253,17.43293913855823,17.22511912987222,17.418605530143864,2433600.0
2007-06-22,17.41143379055258,17.435320699948864,17.27288716461802,17.33021793411434,3330000.0
2007-06-25,17.282446106517767,17.58103709599615,17.27289097615989,17.349330196568165,3513400.0
2007-06-26,17.382763813332286,17.52131040266327,17.184500877514655,17.227498032049997,3417400.0
2007-06-27,17.241835143401765,17.315885112611134,17.081790838518216,17.1701725895218,4184400.0
2007-06-28,17.203615016032,17.540426475415206,17.15345195616834,17.42815598895414,4406000.0
2007-06-29,17.43531656268246,17.48070295548361,17.330213821788007,17.404263770081315,3877600.0
2007-07-03,17.48126956558005,17.685798844924243,17.471644420741555,17.644893356217136,2454400.0
2007-07-04,17.625640472780226,17.685796242311902,17.505328933716882,17.59917178732162,2255600.0
2007-07-05,17.599173480140987,17.683391198424335,17.42833129853517,17.577518282214655,3214000.0
2007-07-06,17.49570195248203,17.623231876763622,17.44035967837895,17.560671204804333,1751800.0
2007-07-09,17.613610725395343,17.625642615087454,17.52458135058477,17.58233038232793,1936600.0
2007-07-10,17.49810442703565,17.625634320196568,17.421105142345596,17.459603866786747,2492200.0
2007-07-11,17.425922033137525,17.517359973313305,17.32004913224053,17.33929758234379,4226400.0
2007-07-12,17.35373337633574,17.469231401297865,17.32966960497796,17.464419748511112,2403400.0
2007-07-13,17.41630197170406,17.625644761503196,17.41630197170406,17.56548897733424,2402800.0
2007-07-16,17.469235383729274,17.539016297797062,17.392236070931787,17.48607892603471,3058800.0
2007-07-17,17.40186211147456,17.601579720396494,17.40186211147456,17.553454000037192,2085600.0
2007-07-18,17.459614209738056,17.625644761503196,17.372989733670057,17.56548897733424,4071600.0
2007-07-19,17.52217203127812,17.647295220974378,17.514953632846773,17.594359687208346,2921000.0
2007-07-20,17.594364858104434,17.74595677713999,17.582332966643836,17.628051951223448,3261400.0
2007-07-23,17.649707155156374,17.697832885196085,17.421115903846633,17.570301077447517,3573400.0
2007-07-24,17.45720736490355,17.534206686671556,17.204552365078932,17.293583576670454,4083000.0
2007-07-25,17.20455166446332,17.360957046756518,17.031302738588305,17.228613607321837,4296200.0
2007-07-26,17.122749309975763,17.18531002573487,16.523596167118164,16.85084389497155,6856800.0
2007-07-27,16.78346200161652,17.03611700263098,16.684805644863314,16.71368107909054,3470800.0
2007-07-30,16.78345705717172,16.95429919544954,16.415304099324345,16.566895953788528,6085600.0
2007-07-31,16.69923678695672,16.769017678172112,16.319052001358862,16.42492671021088,6145800.0
2007-08-01,16.242060736674627,16.43455996861797,16.133781066086957,16.314248407605564,5326400.0
2007-08-02,16.386431196534478,16.713678728518484,16.36236925596679,16.65111621439579,4980400.0
2007-08-03,16.723298487486627,16.74736042030706,16.364770731781082,16.364770731781082,3864600.0
2007-08-07,16.663146000474814,16.84361328567851,16.38642912933418,16.61020863641909,4290400.0
2007-08-08,16.81473493294781,17.120327177430866,16.687205033993397,17.02407760824389,5332400.0
2007-08-09,16.63908971010836,16.903774784410686,16.316653763158822,16.357561090236125,10547600.0
2007-08-10,16.244470374589618,16.386437160676223,15.960534966607344,16.208376532696885,8320400.0
2007-08-13,16.424925295887046,16.675173417929287,15.94849098288578,15.94849098288578,6745000.0
2007-08-14,16.018273789423155,16.08083628638976,15.553871304164026,15.775244033974625,7387000.0
2007-08-15,15.66456617535887,16.16746949670557,15.597191989335514,15.698253268370546,7661600.0
2007-08-16,15.479285500757848,16.290184227173288,15.404691086409947,16.174686159487326,9086800.0
2007-08-17,16.602996776401376,16.84361991808835,16.249280464392097,16.38643558172132,9768200.0
2007-08-20,16.554869192012127,16.58374278766044,15.95812312589785,16.193934559940423,4528200.0
2007-08-21,16.26371558781587,16.509152195072524,16.169872719102646,16.465839960604214,4173800.0
2007-08-22,16.72570470026371,16.793078844344087,16.552455852166883,16.706454420295675,4685600.0
2007-08-23,17.10829671733489,17.127546999936687,16.74736217968729,16.96151652516023,5350200.0
2007-08-24,17.024087005443075,17.18530406723265,16.894150290687506,17.120336627759293,4163600.0
2007-08-27,17.045737247979556,17.221392895293267,16.995206624020128,17.108299759656695,2433400.0
2007-08-28,17.01205016533994,17.25026832433079,16.908582172715878,17.108299759656695,5439800.0
2007-08-29,17.15642517987556,17.40185989714745,17.105892720976243,17.336892477689926,4689000.0
2007-08-30,17.288770086417593,17.389831352023982,17.204552365078932,17.293583576670454,2662200.0
2007-08-31,17.42351783382482,17.445173029501007,17.271924120858,17.385017260433763,2847800.0
2007-09-04,17.385016764068318,17.553452178324196,17.36817322264273,17.399453560773587,3591400.0
2007-09-05,17.32486670079809,17.539021156207127,17.29599126207221,17.380210832737124,4208200.0
2007-09-06,17.351337035412534,17.433148032494945,17.192524861110286,17.358555436824613,3327200.0
2007-09-07,17.132363997442653,17.35855029905673,17.00242913886495,17.209363316063193,4295600.0
2007-09-10,17.158829866140614,17.33929716161389,17.060175365902186,17.23823591674284,2769000.0
2007-09-11,17.22861124145279,17.392235000553526,17.22861124145279,17.32004918189069,7433000.0
2007-09-12,17.30080053090355,17.368174702345925,17.16605035221031,17.29839378597818,3713600.0
2007-09-13,17.346515228317287,17.603983660649778,17.329671687827226,17.50532732648781,4440400.0
2007-09-14,17.3970540726542,17.469239914481435,17.31283450347574,17.416302528989455,4212400.0
2007-09-17,17.363357132491696,17.43073128097925,17.295981148196283,17.353731991878067,2619800.0
2007-09-18,17.3729949110243,17.54143225837896,17.336902898414166,17.54143225837896,5577200.0
2007-09-19,17.55345400935132,17.745953219273627,17.517362013823345,17.611204873813122,2799000.0
2007-09-20,17.673762484580696,17.70985630964344,17.486076797224307,17.522170622287042,4074800.0
2007-09-21,17.733919598072006,17.743544741208844,17.620828296782957,17.72910794440776,9303200.0
2007-09-24,17.70263686097928,17.938448246357833,17.690604974736498,17.839791919429715,4985800.0
2007-09-25,17.805,17.98,17.8,17.945,1966666.0
2007-09-26,17.995,18.175,17.955,18.075,3052056.0
2007-09-27,18.165,18.475,18.105,18.35,4174726.0
2007-09-28,18.35,18.55,18.215,18.36,3823742.0
2007-10-01,18.43,18.545,18.36,18.505,2690156.0
2007-10-02,17.635,17.94,17.5,17.585,14933988.0
2007-10-03,17.66,17.765,17.205,17.24,7674398.0
2007-10-04,17.32,17.675,17.24,17.66,6132104.0
2007-10-05,17.685,17.815,17.61,17.76,3712012.0
2007-10-09,17.72,17.885,17.615,17.785,2642940.0
2007-10-10,17.785,17.805,17.65,17.695,2867912.0
2007-10-11,17.76,17.825,17.64,17.68,2410988.0
2007-10-12,17.705,17.81,17.54,17.65,2834064.0
2007-10-15,17.745,17.745,17.425,17.475,3035830.0
2007-10-16,17.465,17.505,17.275,17.285,2800548.0
2007-10-17,17.37,17.39,17.125,17.27,5399834.0
2007-10-18,17.18,17.18,16.975,17.075,3432590.0
2007-10-19,17.005,17.025,16.66,16.725,5481560.0
2007-10-22,16.655,16.96,16.64,16.91,2974396.0
2007-10-23,16.98,17.025,16.765,16.77,2798274.0
2007-10-24,16.775,16.78,16.425,16.65,5435596.0
2007-10-25,16.605,16.825,16.475,16.565,5769506.0
2007-10-26,16.695,16.77,16.49,16.66,3039154.0
2007-10-29,16.745,16.91,16.725,16.905,2733890.0
2007-10-30,16.915,17.13,16.91,17.005,4673290.0
2007-10-31,17.09,17.32,17.01,17.295,4755112.0
2007-11-01,17.125,17.205,16.885,16.94,3723710.0
2007-11-02,17.055,17.055,16.68,16.78,2943922.0
2007-11-05,16.665,16.975,16.595,16.855,2697956.0
2007-11-06,16.95,16.97,16.72,16.78,4367464.0
2007-11-07,16.665,16.69,16.38,16.39,2726628.0
2007-11-08,16.45,16.515,15.905,16.28,4611522.0
2007-11-09,16.205,16.34,15.975,16.06,6441016.0
2007-11-12,16.11,16.32,16.06,16.13,2456598.0
2007-11-13,16.325,16.47,16.09,16.38,3373736.0
2007-11-14,16.635,16.705,16.33,16.425,2748472.0
2007-11-15,16.33,16.345,15.985,16.11,2419500.0
2007-11-16,16.13,16.175,15.93,16.11,2518082.0
2007-11-19,16.155,16.155,15.89,15.99,1841524.0
2007-11-20,15.95,16.195,15.745,16.01,3652670.0
2007-11-21,15.805,15.915,15.655,15.8,4365470.0
2007-11-22,15.855,16.035,15.73,15.975,1201926.0
2007-11-23,16.09,16.09,15.9,16.0,1681318.0
2007-11-26,16.095,16.115,15.56,15.63,3335136.0
2007-11-27,15.755,16.335,15.64,16.33,4988482.0
2007-11-28,16.705,17.18,15.94,17.06,7339032.0
2007-11-29,17.745,17.745,17.21,17.405,5244268.0
2007-11-30,17.55,18.18,17.55,18.18,10070078.0
2007-12-03,18.025,18.105,17.94,18.035,4003986.0
2007-12-04,17.975,18.025,17.82,17.885,3657616.0
2007-12-05,17.965,18.06,17.755,17.87,3952328.0
2007-12-06,17.94,17.94,17.42,17.515,3833690.0
2007-12-07,17.635,17.76,17.495,17.615,2982518.0
2007-12-10,17.64,17.85,17.64,17.795,2451122.0
2007-12-11,17.795,18.005,17.575,17.615,3598440.0
2007-12-12,17.795,17.91,17.455,17.575,3606640.0
2007-12-13,17.455,17.655,17.42,17.65,3653144.0
2007-12-14,17.505,18.13,17.42,17.575,2635808.0
2007-12-17,17.5,17.57,17.065,17.12,11294030.0
2007-12-18,17.01,17.28,16.97,17.03,3355066.0
2007-12-19,17.04,17.25,16.98,16.98,2257678.0
2007-12-20,17.115,17.925,16.675,16.69,2771932.0
2007-12-21,16.485,16.825,16.485,16.78,4273880.0
2007-12-24,16.85,16.945,16.78,16.945,966154.0
2007-12-27,16.74,16.805,16.63,16.66,1425182.0
2007-12-28,16.765,16.79,16.68,16.755,1053336.0
2007-12-31,16.935,16.935,16.74,16.85,1230510.0
2008-01-02,16.925,16.955,16.65,16.65,2039580.0
2008-01-03,16.64,16.73,16.39,16.555,2324634.0
2008-01-04,16.62,16.62,16.355,16.405,2573358.0
2008-01-07,16.44,16.52,15.885,16.05,5729656.0
2008-01-08,16.255,16.35,15.87,15.92,5054106.0
2008-01-09,15.985,16.265,15.885,16.205,4762532.0
2008-01-10,16.255,16.655,16.105,16.5,4885356.0
2008-01-11,16.475,16.775,16.305,16.665,3199168.0
2008-01-14,16.745,16.75,16.2,16.24,3719356.0
2008-01-15,16.205,16.205,15.925,15.925,4315834.0
2008-01-16,15.885,16.37,15.735,16.255,5939506.0
2008-01-17,16.365,16.435,15.89,15.95,3548900.0
2008-01-18,16.13,16.14,15.57,15.81,3592408.0
2008-01-21,15.365,15.395,14.96,15.025,4699960.0
2008-01-22,14.91,15.955,14.91,15.91,6390492.0
2008-01-23,15.52,16.715,15.515,16.68,5777254.0
2008-01-24,16.78,16.785,16.315,16.45,3811994.0
2008-01-25,16.72,16.72,16.105,16.2,3112966.0
2008-01-28,16.205,16.39,16.055,16.37,3730238.0
2008-01-29,16.435,16.765,16.32,16.65,3674608.0
2008-01-30,16.625,16.745,16.36,16.435,3175432.0
2008-01-31,16.255,16.735,16.195,16.625,3792520.0
2008-02-01,16.62,16.87,16.57,16.87,4034734.0
2008-02-04,16.87,16.885,16.58,16.595,3577160.0
2008-02-05,16.545,16.6,16.255,16.265,2458898.0
2008-02-06,16.435,16.485,16.205,16.3,2900144.0
2008-02-07,16.315,16.615,16.255,16.45,3606396.0
2008-02-08,16.35,16.525,16.175,16.295,2392956.0
2008-02-11,16.355,16.395,16.15,16.295,2084418.0
2008-02-12,16.335,16.42,16.035,16.13,3120008.0
2008-02-13,16.175,16.255,16.01,16.255,2201266.0
2008-02-14,16.35,16.35,15.99,16.02,4713850.0
2008-02-15,15.865,16.12,15.865,16.095,4628838.0
2008-02-19,16.18,16.28,16.035,16.125,2148334.0
2008-02-20,16.06,16.435,16.035,16.415,2518506.0
2008-02-21,16.5,16.5,16.18,16.215,2229946.0
2008-02-22,16.3,16.43,16.075,16.42,1565772.0
2008-02-25,16.42,16.49,16.245,16.385,2470744.0
2008-02-26,16.375,16.62,16.325,16.575,2718220.0
2008-02-27,16.535,16.69,16.475,16.555,2262304.0
2008-02-28,16.555,16.56,16.285,16.39,2274796.0
2008-02-29,16.305,16.375,16.025,16.105,3300054.0
2008-03-03,16.18,16.19,15.53,15.66,3923186.0
2008-03-04,15.58,15.705,15.345,15.705,3921566.0
2008-03-05,15.85,15.95,15.57,15.715,4311562.0
2008-03-06,15.645,15.66,15.15,15.165,3766392.0
2008-03-07,15.03,15.5,14.965,15.385,3689482.0
2008-03-10,15.4,15.495,15.045,15.045,2958378.0
2008-03-11,15.425,15.645,15.21,15.605,5352302.0
2008-03-12,15.585,15.82,15.44,15.555,2875604.0
2008-03-13,15.275,15.55,15.115,15.49,3646806.0
2008-03-14,15.59,15.595,14.945,14.98,5015816.0
2008-03-17,14.545,14.835,14.315,14.73,6175276.0
2008-03-18,15.03,15.46,14.7,15.39,4390118.0
2008-03-19,15.38,15.755,15.19,15.215,5776196.0
2008-03-20,15.205,15.63,14.885,15.445,4192524.0
2008-03-24,15.645,15.88,15.58,15.68,6350680.0
2008-03-25,15.725,15.775,15.505,15.695,3399192.0
2008-03-26,15.69,15.69,15.275,15.47,5468428.0
2008-03-27,15.46,15.63,15.375,15.52,3847030.0
2008-03-28,15.595,15.825,14.755,14.905,8196720.0
2008-03-31,14.98,15.45,14.86,15.425,5179804.0
2008-04-01,15.79,16.08,15.72,15.915,4470032.0
2008-04-02,16.02,16.105,15.675,15.74,3486362.0
2008-04-03,15.74,15.95,15.62,15.79,2968724.0
2008-04-04,15.815,15.89,15.6,15.61,2033772.0
2008-04-07,15.76,15.765,15.565,15.64,2276800.0
2008-04-08,15.58,15.68,15.44,15.635,2623136.0
2008-04-09,15.635,15.635,15.295,15.395,3341858.0
2008-04-10,15.455,15.605,15.295,15.6,4352530.0
2008-04-11,15.45,15.605,15.42,15.56,3294088.0
2008-04-14,15.545,15.595,15.43,15.535,3486644.0
2008-04-15,15.655,15.665,15.455,15.56,3211080.0
2008-04-16,15.595,15.64,15.47,15.605,4288636.0
2008-04-17,15.545,15.82,15.545,15.745,2547804.0
2008-04-18,15.975,16.19,15.905,16.02,4052842.0
2008-04-21,16.175,16.325,16.06,16.085,3259334.0
2008-04-22,16.06,16.36,15.82,15.9,3114094.0
2008-04-23,15.915,16.1,15.61,15.78,2679308.0
2008-04-24,15.85,16.395,15.765,16.265,3578772.0
2008-04-25,16.32,16.4,16.14,16.235,4323262.0
2008-04-28,16.185,16.515,16.185,16.315,2608152.0
2008-04-29,16.315,16.48,16.245,16.29,2431250.0
2008-04-30,16.285,16.68,16.24,16.31,3297270.0
2008-05-01,16.36,16.85,16.28,16.805,3598984.0
2008-05-02,16.99,17.05,16.755,16.965,2770258.0
2008-05-05,16.955,16.955,16.58,16.63,3488984.0
2008-05-06,16.52,16.7,16.435,16.63,2020612.0
2008-05-07,16.67,16.67,16.47,16.48,4261424.0
2008-05-08,16.48,16.545,16.41,16.48,6234612.0
2008-05-09,16.385,16.73,16.32,16.575,3697474.0
2008-05-12,16.56,16.71,16.45,16.545,3979500.0
2008-05-13,16.555,16.59,16.47,16.53,2869716.0
2008-05-14,16.575,16.765,16.565,16.67,3677432.0
2008-05-15,16.75,16.985,16.68,16.905,3782296.0
2008-05-16,17.03,17.16,16.865,17.055,3373960.0
2008-05-20,17.1,17.1,16.81,16.835,3739244.0
2008-05-21,16.865,17.01,16.53,16.555,4140820.0
2008-05-22,16.665,17.22,16.56,16.9,5335240.0
2008-05-23,16.865,16.98,16.75,16.865,4111658.0
2008-05-26,16.925,17.025,16.8,16.915,1774258.0
2008-05-27,16.905,17.125,16.79,16.885,4402756.0
2008-05-28,17.05,17.225,16.445,16.95,6395122.0
2008-05-29,16.95,17.26,16.88,17.26,4713676.0
2008-05-30,17.295,17.79,17.28,17.735,10282284.0
2008-06-02,17.46,17.635,17.405,17.505,5705440.0
2008-06-03,17.38,17.51,17.17,17.245,4147378.0
2008-06-04,17.145,17.26,17.005,17.21,3393702.0
2008-06-05,17.21,17.415,17.205,17.305,5488836.0
2008-06-06,17.27,17.29,16.945,17.03,3577832.0
2008-06-09,17.05,17.165,16.915,16.97,2060292.0
2008-06-10,16.9,17.01,16.74,16.835,4309610.0
2008-06-11,16.835,16.895,16.605,16.655,3246182.0
2008-06-12,16.68,16.815,16.47,16.53,3493178.0
2008-06-13,16.555,16.81,16.495,16.74,2555168.0
2008-06-16,16.775,17.07,16.685,16.965,3369618.0
2008-06-17,17.055,17.185,16.94,16.975,2221090.0
2008-06-18,16.95,16.95,16.59,16.68,18155678.0
2008-06-19,16.63,16.665,16.295,16.385,4823548.0
2008-06-20,16.27,16.32,16.05,16.05,3439590.0
2008-06-23,16.1,16.23,15.75,15.82,5052804.0
2008-06-24,15.765,16.035,15.57,15.78,3614132.0
2008-06-25,15.935,16.205,15.915,16.025,3627048.0
2008-06-26,15.96,15.96,15.58,15.78,2920914.0
2008-06-27,15.79,15.9,15.645,15.81,3207144.0
2008-06-30,15.705,15.85,15.575,15.85,2809198.0
2008-07-02,16.1,16.18,15.38,15.42,4101782.0
2008-07-03,15.44,15.645,15.29,15.63,5500110.0
2008-07-04,15.655,15.76,15.5,15.565,2335454.0
2008-07-07,15.665,15.765,15.26,15.355,3451968.0
2008-07-08,15.555,15.805,15.46,15.555,4689640.0
2008-07-09,15.7,15.725,15.235,15.25,4257972.0
2008-07-10,15.315,15.315,14.885,14.975,8322356.0
2008-07-11,14.86,14.88,14.595,14.625,6941388.0
2008-07-14,14.72,14.865,13.88,13.88,9637414.0
2008-07-15,13.735,13.735,13.21,13.325,15478166.0
2008-07-16,13.4,14.385,13.36,14.34,9144508.0
2008-07-17,14.78,14.915,14.26,14.535,9002306.0
2008-07-18,14.535,14.715,14.51,14.575,7280928.0
2008-07-21,14.78,15.215,14.595,14.765,5592164.0
2008-07-22,14.63,15.33,14.45,15.295,4700416.0
2008-07-23,15.295,15.83,15.095,15.745,5322928.0
2008-07-24,15.675,15.745,14.94,14.955,7247682.0
2008-07-25,15.165,15.165,14.785,15.06,4104584.0
2008-07-28,15.06,15.22,14.78,14.825,2803094.0
2008-07-29,14.795,15.385,14.77,15.325,3651920.0
2008-07-30,15.44,15.605,15.095,15.415,3977454.0
2008-07-31,15.2,15.685,15.075,15.515,5931406.0
2008-08-01,15.595,15.69,15.2,15.415,2761268.0
2008-08-05,15.39,15.825,15.285,15.77,3187220.0
2008-08-06,15.63,15.86,15.345,15.825,2710930.0
2008-08-07,15.565,15.81,15.37,15.41,2928008.0
2008-08-08,15.32,15.7,15.285,15.68,4065198.0
2008-08-11,15.57,15.925,15.475,15.845,2953646.0
2008-08-12,15.86,15.95,15.585,15.66,2548796.0
2008-08-13,15.565,15.565,15.16,15.41,2532970.0
2008-08-14,15.27,15.68,15.255,15.675,1926624.0
2008-08-15,15.645,15.76,15.405,15.54,2156450.0
2008-08-18,15.54,15.74,15.32,15.415,1657430.0
2008-08-19,15.315,15.315,14.685,14.695,4376908.0
2008-08-20,14.83,14.935,14.425,14.875,5322014.0
2008-08-21,14.695,15.04,14.6,14.765,3399370.0
2008-08-22,14.89,14.96,14.645,14.805,2154654.0
2008-08-25,14.795,14.795,14.475,14.505,2392804.0
2008-08-26,14.385,14.56,14.26,14.515,1963128.0
2008-08-27,14.555,14.94,14.515,14.78,3160962.0
2008-08-28,15.12,15.615,14.965,15.58,4819852.0
2008-08-29,15.44,15.54,15.35,15.475,3138380.0
2008-09-02,15.69,15.855,15.34,15.34,2994598.0
2008-09-03,15.44,15.52,15.095,15.47,3588938.0
2008-09-04,15.41,15.59,15.12,15.22,3236038.0
2008-09-05,15.13,15.265,14.95,15.175,3267814.0
2008-09-08,15.85,16.035,15.535,15.535,5318592.0
2008-09-09,15.605,15.94,15.27,15.395,4790484.0
2008-09-10,15.605,15.895,15.46,15.73,5875928.0
2008-09-11,15.405,15.705,15.39,15.655,4363140.0
2008-09-12,15.455,15.54,15.245,15.515,3595128.0
2008-09-15,14.945,15.435,14.915,15.265,5078124.0
2008-09-16,14.88,15.11,14.695,15.045,5968656.0
2008-09-17,14.845,14.975,14.105,14.17,7745290.0
2008-09-18,14.435,15.38,14.39,14.755,17095708.0
2008-09-19,15.875,16.505,15.13,16.175,12490402.0
2008-09-22,15.94,16.285,15.59,15.59,6994102.0
2008-09-23,15.38,15.94,15.38,15.675,4322594.0
2008-09-24,15.745,15.845,15.515,15.665,3510222.0
2008-09-25,15.58,16.065,15.465,16.065,2990798.0
2008-09-26,15.64,15.915,3.99,15.71,2937402.0
2008-09-29,15.69,15.755,14.675,14.955,3095598.0
2008-09-30,15.185,16.19,14.95,15.96,6471976.0
2008-10-01,15.845,16.01,15.69,15.765,3876818.0
2008-10-02,15.59,15.675,15.215,15.215,4341266.0
2008-10-03,15.35,15.76,14.855,14.945,5400272.0
2008-10-06,14.68,15.215,13.83,14.585,4770490.0
2008-10-07,14.64,14.835,13.895,14.085,14818408.0
2008-10-08,13.675,14.555,12.915,14.105,10548014.0
2008-10-09,14.525,14.64,13.075,13.2,5028544.0
2008-10-10,12.575,13.575,12.42,13.11,5683854.0
2008-10-14,15.25,15.95,14.115,14.835,6817430.0
2008-10-15,14.22,14.9,13.985,14.25,4603760.0
2008-10-16,14.32,14.435,13.765,14.23,4520454.0
2008-10-17,14.175,14.885,13.905,14.395,4394174.0
2008-10-20,14.835,14.86,14.46,14.705,4419970.0
2008-10-21,14.465,15.06,14.305,14.345,3915632.0
2008-10-22,14.445,14.465,13.955,13.955,3356442.0
2008-10-23,14.11,14.585,13.56,14.585,3995042.0
2008-10-24,13.455,14.39,13.39,14.28,4546276.0
2008-10-27,14.11,14.495,13.075,13.075,3665782.0
2008-10-28,13.765,13.825,13.09,13.775,4739966.0
2008-10-29,13.64,13.865,13.455,13.7,4565528.0
2008-10-30,13.895,14.205,13.64,14.19,4457118.0
2008-10-31,14.03,14.335,13.96,14.31,3734730.0
2008-11-03,14.395,14.445,14.11,14.335,2915440.0
2008-11-04,14.44,14.685,14.305,14.655,3911706.0
2008-11-05,14.655,14.7,14.335,14.44,7685138.0
2008-11-06,14.33,14.545,14.08,14.545,3526624.0
2008-11-07,14.46,14.54,14.27,14.395,2376778.0
2008-11-10,14.51,14.585,14.24,14.285,5894120.0
2008-11-11,14.145,14.19,13.89,14.045,2858168.0
2008-11-12,13.845,13.9,13.215,13.315,4497278.0
2008-11-13,13.455,13.78,12.885,13.725,4767532.0
2008-11-14,13.58,13.78,13.39,13.47,2688556.0
2008-11-17,13.425,13.43,13.0,13.01,3308534.0
2008-11-18,13.105,13.34,12.795,13.12,3401614.0
2008-11-19,12.975,13.055,12.51,12.555,4519930.0
2008-11-20,12.195,12.29,10.52,10.955,8944950.0
2008-11-21,11.065,11.15,9.845,10.385,10292836.0
2008-11-24,10.55,11.065,9.64,10.785,6678332.0
2008-11-25,10.01,10.295,9.83,10.28,17229694.0
2008-11-26,10.5,10.71,10.15,10.495,6597120.0
2008-11-27,10.51,10.675,10.385,10.555,1693240.0
2008-11-28,10.595,11.565,10.56,11.565,5246554.0
2008-12-01,11.355,11.355,10.56,10.625,5687238.0
2008-12-02,10.775,10.785,10.23,10.34,8138838.0
2008-12-03,10.135,10.745,10.085,10.685,13186000.0
2008-12-04,10.58,10.995,10.36,10.54,8062632.0
2008-12-05,10.31,10.895,10.275,10.895,5742158.0
2008-12-08,11.125,11.59,11.065,11.44,6775786.0
2008-12-09,11.19,11.245,10.585,10.585,6572134.0
2008-12-10,10.77,10.8,10.385,10.685,6236362.0
2008-12-11,10.635,10.68,10.08,10.18,5122008.0
2008-12-12,10.06,10.56,9.895,10.47,4208964.0
2008-12-15,10.345,10.46,10.06,10.17,4095964.0
2008-12-16,10.07,10.515,9.87,10.41,6357148.0
2008-12-17,10.125,10.245,9.98,10.24,2081400.0
2008-12-18,10.25,10.415,10.01,10.335,6390510.0
2008-12-19,10.335,10.6,10.155,10.6,7246794.0
2008-12-22,10.51,10.55,10.16,10.36,5367252.0
2008-12-23,10.36,10.5,10.06,10.06,4248564.0
2008-12-24,10.06,10.155,10.0,10.06,1915866.0
2008-12-29,10.115,10.305,9.995,10.225,2934170.0
2008-12-30,10.27,10.72,10.185,10.685,3028548.0
2008-12-31,10.81,10.99,10.665,10.925,2099132.0
2009-01-02,11.08,11.245,10.735,11.245,2507524.0
2009-01-05,11.325,11.655,11.06,11.56,8106478.0
2009-01-06,11.7,11.875,11.495,11.875,4220070.0
2009-01-07,11.76,11.855,11.515,11.62,3398298.0
2009-01-08,11.525,11.965,11.43,11.82,3222258.0
2009-01-09,11.925,11.985,11.7,11.73,3325354.0
2009-01-12,11.735,11.78,11.385,11.445,3206890.0
2009-01-13,11.435,11.64,11.305,11.6,3199798.0
2009-01-14,11.415,11.425,11.025,11.22,4185184.0
2009-01-15,11.22,11.375,10.86,11.235,4878454.0
2009-01-16,11.475,11.475,10.705,11.145,6019442.0
2009-01-19,10.94,11.04,10.73,10.765,2292762.0
2009-01-20,10.8,10.865,10.035,10.055,6733066.0
2009-01-21,10.265,10.55,9.925,10.53,7727604.0
2009-01-22,10.285,10.51,10.065,10.115,5453552.0
2009-01-23,9.985,10.06,9.825,9.945,5709330.0
2009-01-26,10.05,10.2,9.89,10.045,4677704.0
2009-01-27,10.135,10.185,9.97,10.13,5350740.0
2009-01-28,10.515,10.87,10.505,10.81,6710592.0
2009-01-29,10.61,10.7,10.185,10.19,4276044.0
2009-01-30,10.285,10.285,9.96,10.15,4676058.0
2009-02-02,9.96,10.045,9.845,10.025,4326382.0
2009-02-03,10.065,10.1,9.87,10.04,5227720.0
2009-02-04,10.075,10.175,9.825,9.88,4968980.0
2009-02-05,9.845,10.005,9.635,9.99,6716328.0
2009-02-06,9.995,10.325,9.91,10.15,4476106.0
2009-02-09,10.175,10.505,10.035,10.375,3700124.0
2009-02-10,10.345,10.42,9.91,9.975,4679466.0
2009-02-11,10.06,10.16,9.955,9.96,3452754.0
2009-02-12,9.915,9.925,9.45,9.675,7588700.0
2009-02-13,9.68,9.735,9.475,9.475,4053148.0
2009-02-17,9.4,9.4,8.975,9.005,5217854.0
2009-02-18,9.09,9.115,8.635,8.815,5462690.0
2009-02-19,8.96,9.045,8.71,8.83,3938386.0
2009-02-20,8.545,8.695,8.255,8.48,6668448.0
2009-02-23,8.57,8.79,8.335,8.365,5673572.0
2009-02-24,8.43,8.99,8.295,8.99,6769646.0
2009-02-25,9.04,9.54,8.525,9.145,7734826.0
2009-02-26,9.36,9.83,9.36,9.685,6967692.0
2009-02-27,9.385,9.685,9.18,9.535,5938050.0
2009-03-02,9.21,9.31,8.915,9.215,5869618.0
2009-03-03,9.38,9.495,8.945,9.04,5775260.0
2009-03-04,9.31,9.36,8.815,9.175,5826652.0
2009-03-05,9.03,9.205,8.91,8.97,4347664.0
2009-03-06,9.055,9.205,8.865,9.02,5403018.0
2009-03-09,8.935,9.08,8.75,8.84,4530872.0
2009-03-10,9.03,9.855,8.915,9.82,6796520.0
2009-03-11,9.945,10.295,9.825,10.14,8636656.0
2009-03-12,10.08,10.53,10.015,10.48,6307952.0
2009-03-13,10.56,10.68,10.23,10.5,5248156.0
2009-03-16,10.655,11.31,10.645,10.79,6815526.0
2009-03-17,10.86,11.1,10.69,11.1,4658136.0
2009-03-18,10.905,11.2,10.71,10.98,6664784.0
2009-03-19,11.165,11.22,10.64,10.64,5130132.0
2009-03-20,10.645,10.745,10.445,10.525,3699592.0
2009-03-23,10.955,11.605,10.875,11.605,6364066.0
2009-03-24,11.38,11.42,11.06,11.15,5151826.0
2009-03-25,11.23,11.56,10.92,11.185,5028180.0
2009-03-26,11.31,11.35,11.07,11.27,4049344.0
2009-03-27,11.16,11.325,11.005,11.185,3949748.0
2009-03-30,10.84,10.89,10.555,10.71,4103648.0
2009-03-31,10.875,11.25,10.8,11.085,4320788.0
2009-04-01,10.99,11.54,10.9,11.525,4808378.0
2009-04-02,11.82,11.87,11.58,11.61,4628292.0
2009-04-03,11.59,11.945,11.575,11.945,3557764.0
2009-04-06,11.815,11.925,11.58,11.705,3427284.0
2009-04-07,11.515,11.64,11.37,11.51,3351632.0
2009-04-08,11.46,11.575,11.365,11.505,3965482.0
2009-04-09,11.845,12.09,11.785,12.09,4769678.0
2009-04-13,11.965,12.39,11.915,12.39,2522570.0
2009-04-14,12.415,12.66,12.255,12.355,4855802.0
2009-04-15,12.21,12.42,12.08,12.41,3694544.0
2009-04-16,12.495,12.76,12.295,12.675,4118798.0
2009-04-17,12.61,12.935,12.565,12.855,4806930.0
2009-04-20,12.535,12.535,12.155,12.155,2995200.0
2009-04-21,11.925,12.485,11.85,12.45,4220324.0
2009-04-22,12.35,12.56,12.25,12.305,2889740.0
2009-04-23,12.415,12.57,12.22,12.57,3977972.0
2009-04-24,12.575,12.68,12.415,12.55,3075062.0
2009-04-27,12.345,12.58,12.285,12.285,2688866.0
2009-04-28,12.04,12.35,12.04,12.27,2739936.0
2009-04-29,12.31,12.425,12.255,12.3,2325332.0
2009-04-30,12.485,12.61,12.155,12.185,3894704.0
2009-05-01,12.155,12.31,12.1,12.265,1903692.0
2009-05-04,12.405,12.765,12.35,12.765,2339930.0
2009-05-05,12.7,13.135,12.59,13.035,4496334.0
2009-05-06,13.095,13.395,13.085,13.36,3286768.0
2009-05-07,13.81,13.81,12.79,12.825,5511814.0
2009-05-08,13.095,13.12,12.61,13.01,4959290.0
2009-05-11,12.84,13.12,12.71,13.01,2264772.0
2009-05-12,13.025,13.06,12.55,12.715,2858068.0
2009-05-13,12.56,12.59,12.18,12.245,3318760.0
2009-05-14,12.245,12.61,12.18,12.43,3660636.0
2009-05-15,12.43,12.52,12.32,12.345,1984412.0
2009-05-19,12.75,13.005,12.56,12.89,3177190.0
2009-05-20,13.06,13.135,12.88,12.915,4376512.0
2009-05-21,12.715,12.795,12.515,12.535,2444702.0
2009-05-22,12.61,12.76,12.425,12.425,2143980.0
2009-05-25,12.475,12.745,12.465,12.685,1351516.0
2009-05-26,12.685,13.445,12.675,13.445,4876262.0
2009-05-27,13.425,13.435,12.985,13.005,4051420.0
2009-05-28,13.42,13.985,13.19,13.885,8066874.0
2009-05-29,13.97,14.395,13.74,14.38,5404850.0
2009-06-01,14.385,14.785,14.385,14.64,3737040.0
2009-06-02,14.615,15.025,14.565,14.905,3808124.0
2009-06-03,14.78,14.845,14.535,14.625,3310706.0
2009-06-04,14.69,14.87,14.69,14.855,2570792.0
2009-06-05,14.995,15.065,14.76,15.035,2657080.0
2009-06-08,14.885,15.225,14.87,15.215,2319072.0
2009-06-09,15.315,15.315,14.875,14.875,3283234.0
2009-06-10,15.055,15.055,14.66,14.87,3328934.0
2009-06-11,14.785,14.945,14.78,14.87,2644640.0
2009-06-12,14.85,14.99,14.765,14.88,2182376.0
2009-06-15,14.745,14.845,14.5,14.705,2198560.0
2009-06-16,14.835,14.875,14.54,14.645,2245466.0
2009-06-17,14.565,14.73,14.44,14.54,2876494.0
2009-06-18,14.535,14.81,14.495,14.805,15709294.0
2009-06-19,14.875,15.055,14.86,15.055,4301520.0
2009-06-22,14.85,14.925,14.64,14.74,2895564.0
2009-06-23,14.705,14.845,14.295,14.465,3247224.0
2009-06-24,14.59,14.75,14.525,14.73,2482782.0
2009-06-25,14.65,15.17,14.57,15.17,3034942.0
2009-06-26,15.065,15.71,15.045,15.665,3927380.0
2009-06-29,15.745,15.965,15.615,15.86,2982838.0
2009-06-30,15.885,15.935,15.49,15.545,3137906.0
2009-07-02,15.495,15.6,15.32,15.32,3770904.0
2009-07-03,15.285,15.595,15.285,15.545,1440684.0
2009-07-06,15.28,15.515,15.2,15.28,2678630.0
2009-07-07,15.24,15.435,14.98,15.04,3523660.0
2009-07-08,15.02,15.13,14.485,14.715,3408620.0
2009-07-09,14.765,14.84,14.52,14.715,1896046.0
2009-07-10,14.695,14.85,14.56,14.85,2054174.0
2009-07-13,14.88,15.205,14.695,15.17,1790666.0
2009-07-14,15.26,15.445,15.16,15.405,2377062.0
2009-07-15,15.58,15.79,15.53,15.72,2798880.0
2009-07-16,15.62,15.77,15.57,15.625,1982616.0
2009-07-17,15.725,15.725,15.51,15.625,2274052.0
2009-07-20,15.68,15.835,15.625,15.795,1727010.0
2009-07-21,15.835,15.845,15.56,15.63,2289724.0
2009-07-22,15.51,15.925,15.51,15.63,3307732.0
2009-07-23,15.635,16.12,15.635,16.12,2942662.0
2009-07-24,16.07,16.28,15.845,16.265,3000448.0
2009-07-27,16.255,16.605,16.15,16.52,2975380.0
2009-07-28,16.33,16.505,16.235,16.24,3208236.0
2009-07-29,16.095,16.215,15.95,16.07,2753678.0
2009-07-30,16.205,16.325,16.095,16.24,2343278.0
2009-07-31,16.155,16.645,16.155,16.49,2029388.0
2009-08-04,16.71,16.945,16.55,16.945,3093920.0
2009-08-05,16.855,17.155,16.855,17.115,2741762.0
2009-08-06,17.09,17.155,16.465,16.465,5370970.0
2009-08-07,16.675,16.83,16.565,16.71,3101558.0
2009-08-10,16.595,16.665,16.465,16.52,1487790.0
2009-08-11,16.435,16.51,16.08,16.235,2725306.0
2009-08-12,16.185,16.475,16.125,16.27,1905896.0
2009-08-13,16.44,16.585,16.265,16.54,1994862.0
2009-08-14,16.51,16.665,16.295,16.665,1493290.0
2009-08-17,16.2,16.365,15.98,16.255,1823710.0
2009-08-18,16.305,16.465,16.27,16.33,1552890.0
2009-08-19,16.2,16.65,16.085,16.615,2359502.0
2009-08-20,16.595,16.7,16.505,16.54,2000528.0
2009-08-21,16.67,16.7,16.51,16.7,2304082.0
2009-08-24,16.685,16.85,16.44,16.625,2730876.0
2009-08-25,16.78,17.19,16.78,17.175,3737088.0
2009-08-26,17.13,17.48,16.83,17.31,3922126.0
2009-08-27,18.29,18.29,17.61,17.87,4965720.0
2009-08-28,17.715,17.815,17.485,17.6,8023862.0
2009-08-31,17.415,17.685,17.355,17.685,2784156.0
2009-09-01,17.755,17.835,17.255,17.255,3434890.0
2009-09-02,17.1,17.16,16.8,16.8,2606174.0
2009-09-03,16.9,17.235,16.885,17.235,3263612.0
2009-09-04,17.245,17.56,17.245,17.56,2891942.0
2009-09-08,17.775,17.81,17.37,17.605,3769016.0
2009-09-09,17.535,17.615,17.29,17.39,2162254.0
2009-09-10,17.445,17.53,17.245,17.4,2683802.0
2009-09-11,17.35,17.445,17.27,17.445,1861686.0
2009-09-14,17.315,17.57,17.29,17.55,1331436.0
2009-09-15,17.625,17.79,17.515,17.775,1749774.0
2009-09-16,17.835,17.93,17.735,17.835,2134836.0
2009-09-17,17.82,17.895,17.745,17.885,3237452.0
2009-09-18,17.855,17.98,17.815,17.925,3634232.0
2009-09-21,17.795,17.885,17.675,17.755,2202474.0
2009-09-22,17.855,18.01,17.8,17.99,2143282.0
2009-09-23,17.99,18.225,17.9,17.995,2019538.0
2009-09-24,18.005,18.07,17.705,17.705,2275302.0
2009-09-25,17.775,17.92,17.535,17.635,1916328.0
2009-09-28,17.69,18.0,17.645,18.0,1830416.0
2009-09-29,18.005,18.16,17.98,18.16,2246958.0
2009-09-30,18.215,18.25,17.9,18.095,3326704.0
2009-10-01,18.15,18.155,17.565,17.585,2750682.0
2009-10-02,17.4,17.445,17.095,17.18,3347522.0
2009-10-05,17.24,17.505,17.12,17.315,3574160.0
2009-10-06,17.4,17.61,16.985,17.085,3790946.0
2009-10-07,17.135,17.345,17.04,17.345,1804876.0
2009-10-08,17.475,17.485,17.225,17.345,2071750.0
2009-10-09,17.335,17.475,17.26,17.345,1583804.0
2009-10-13,17.315,17.335,17.04,17.04,2834512.0
2009-10-14,17.32,17.375,17.1,17.325,2643050.0
2009-10-15,17.235,17.415,17.16,17.375,1968644.0
2009-10-16,17.285,17.33,17.18,17.2,2292236.0
2009-10-19,17.27,17.32,17.19,17.285,961338.0
2009-10-20,17.285,17.31,17.135,17.21,2052116.0
2009-10-21,17.185,17.285,16.875,16.925,3111484.0
2009-10-22,16.94,17.325,16.855,17.305,2624002.0
2009-10-23,17.305,17.34,16.96,17.13,1439324.0
2009-10-26,17.19,17.255,16.91,17.0,2143918.0
2009-10-27,16.935,16.94,16.39,16.39,2618078.0
2009-10-28,16.345,16.625,16.125,16.445,3199222.0
2009-10-29,16.575,16.765,16.37,16.765,2222940.0
2009-10-30,16.77,16.78,16.155,16.26,2905060.0
2009-11-02,16.28,16.545,16.255,16.545,2599918.0
2009-11-03,16.295,16.695,16.295,16.695,2627920.0
2009-11-04,16.8,16.9,16.575,16.605,1813468.0
2009-11-05,16.585,17.085,16.585,17.085,1610988.0
2009-11-06,16.875,17.135,16.77,17.025,1607664.0
2009-11-09,17.15,17.555,17.15,17.555,2292682.0
2009-11-10,17.49,17.56,17.365,17.44,2236952.0
2009-11-11,17.58,17.67,17.32,17.38,1916248.0
2009-11-12,17.345,17.58,17.345,17.565,1892048.0
2009-11-13,17.56,17.61,17.46,17.565,995856.0
2009-11-16,17.635,17.78,17.585,17.665,1879306.0
2009-11-17,17.685,17.82,17.675,17.785,2386530.0
2009-11-18,17.835,18.005,17.8,18.005,1892628.0
2009-11-19,17.965,18.035,17.705,17.875,2195710.0
2009-11-20,17.795,17.86,17.69,17.745,1556688.0
2009-11-23,17.84,17.86,17.615,17.755,2186786.0
2009-11-24,17.8,17.85,17.56,17.655,3322044.0
2009-11-25,17.76,17.9,17.645,17.71,2335978.0
2009-11-26,17.585,17.6,17.31,17.36,1433250.0
2009-11-27,17.175,17.57,17.17,17.45,1490352.0
2009-11-30,17.49,17.61,17.465,17.52,1638994.0
2009-12-01,17.625,17.805,17.51,17.765,1981156.0
2009-12-02,17.765,17.89,17.705,17.87,1537526.0
2009-12-03,17.955,18.045,17.405,17.42,4296552.0
2009-12-04,17.575,17.665,17.025,17.225,3104930.0
2009-12-07,17.255,17.6,17.225,17.455,4193766.0
2009-12-08,17.27,17.385,17.085,17.385,3623536.0
2009-12-09,17.4,17.4,16.88,17.29,4167060.0
2009-12-10,17.24,17.355,17.095,17.225,3795934.0
2009-12-11,17.19,17.395,17.17,17.395,2992996.0
2009-12-14,17.385,17.615,17.385,17.515,1632114.0
2009-12-15,17.455,17.46,17.175,17.185,3350776.0
2009-12-16,17.24,17.28,16.995,17.115,2419668.0
2009-12-17,17.005,17.15,16.905,16.925,1980516.0
2009-12-18,16.875,16.97,16.74,16.825,3348992.0
2009-12-21,16.94,17.13,16.88,17.1,2402408.0
2009-12-22,17.11,17.305,17.005,17.28,2516652.0
2009-12-23,17.265,17.37,17.03,17.03,1558600.0
2009-12-24,17.035,17.195,17.035,17.165,838306.0
2009-12-29,17.09,17.235,17.09,17.185,1173172.0
2009-12-30,17.19,17.275,17.185,17.24,838528.0
2009-12-31,17.285,17.4,17.27,17.39,1217252.0
2010-01-04,17.495,17.515,17.205,17.465,2480196.0
2010-01-05,17.455,17.515,17.3,17.3,1476398.0
2010-01-06,17.27,17.325,17.11,17.13,3756322.0
2010-01-07,17.12,17.145,16.955,16.98,2265626.0
2010-01-08,16.965,17.065,16.9,16.96,1346386.0
2010-01-11,17.09,17.09,16.96,17.08,1823742.0
2010-01-12,16.965,17.065,16.94,17.055,1376898.0
2010-01-13,17.0,17.19,16.98,17.13,1612048.0
2010-01-14,17.165,17.2,16.94,17.12,1707260.0
2010-01-15,17.075,17.16,16.83,16.855,2607014.0
2010-01-18,16.895,17.07,16.795,17.055,873524.0
2010-01-19,16.99,17.165,16.925,17.055,1853720.0
2010-01-20,17.015,17.085,16.855,16.995,1874800.0
2010-01-21,16.95,16.995,16.525,16.57,3070406.0
2010-01-22,16.54,16.57,16.3,16.43,3432848.0
2010-01-25,16.5,16.715,16.365,16.62,3273468.0
2010-01-26,16.55,16.785,16.445,16.66,2710034.0
2010-01-27,16.61,16.795,16.565,16.755,2095598.0
2010-01-28,16.825,16.895,16.62,16.845,2425906.0
2010-01-29,16.79,16.91,16.665,16.765,3236894.0
2010-02-01,16.83,16.94,16.745,16.91,1619256.0
2010-02-02,16.91,17.0,16.85,16.93,1502834.0
2010-02-03,16.88,16.94,16.73,16.885,1692158.0
2010-02-04,16.815,16.93,16.66,16.68,2398752.0
2010-02-05,16.63,16.775,16.565,16.745,2326564.0
2010-02-08,16.695,16.89,16.61,16.745,1860944.0
2010-02-09,16.84,17.05,16.8,16.92,2079688.0
2010-02-10,16.92,17.15,16.91,17.145,2020114.0
2010-02-11,17.165,17.38,17.04,17.38,2300898.0
2010-02-12,17.29,17.41,17.22,17.41,1422362.0
2010-02-16,17.43,17.525,17.35,17.465,1520932.0
2010-02-17,17.48,17.695,17.475,17.61,2141528.0
2010-02-18,17.57,17.66,17.545,17.6,2010886.0
2010-02-19,17.6,17.75,17.575,17.665,1675856.0
2010-02-22,17.665,17.745,17.575,17.655,1564632.0
2010-02-23,17.57,17.66,17.445,17.565,1608336.0
2010-02-24,17.6,17.695,17.51,17.63,1132894.0
2010-02-25,17.48,17.875,17.445,17.785,2677870.0
2010-02-26,17.85,17.955,17.765,17.89,1888446.0
2010-03-01,17.96,17.99,17.89,17.975,1500980.0
2010-03-02,18.0,18.2,17.99,18.165,2217150.0
2010-03-03,18.19,18.265,18.04,18.19,1997106.0
2010-03-04,18.5,18.625,18.435,18.55,3678482.0
2010-03-05,18.61,18.895,18.595,18.895,2444776.0
2010-03-08,18.92,18.99,18.825,18.88,2411062.0
2010-03-09,18.875,18.92,18.665,18.735,2160720.0
2010-03-10,18.71,18.915,18.69,18.895,1928520.0
2010-03-11,18.855,19.02,18.765,19.0,1608088.0
2010-03-12,19.005,19.24,18.99,19.24,2082846.0
2010-03-15,19.21,19.525,19.185,19.52,2268674.0
2010-03-16,19.54,19.97,19.53,19.96,4334434.0
2010-03-17,19.955,19.975,19.735,19.835,2688144.0
2010-03-18,19.76,19.815,19.62,19.74,2248694.0
2010-03-19,19.7,19.915,19.66,19.875,3026322.0
2010-03-22,19.81,20.155,19.765,20.13,3395126.0
2010-03-23,20.195,20.31,20.17,20.26,2602252.0
2010-03-24,20.225,20.3,20.095,20.23,2693444.0
2010-03-25,20.28,20.465,20.23,20.355,3128596.0
2010-03-26,20.355,20.44,20.035,20.225,2811102.0
2010-03-29,20.22,20.23,19.94,20.11,3832614.0
2010-03-30,20.07,20.235,20.065,20.235,1711500.0
2010-03-31,20.17,20.205,20.04,20.145,2487684.0
2010-04-01,20.15,20.26,19.965,20.145,2071080.0
2010-04-05,20.12,20.18,19.775,19.825,2459026.0
2010-04-06,19.785,19.965,19.715,19.905,1859722.0
2010-04-07,19.85,19.905,19.615,19.695,1762108.0
2010-04-08,19.585,19.93,19.465,19.865,1991604.0
2010-04-09,19.855,20.025,19.805,19.89,1172542.0
2010-04-12,19.845,20.05,19.84,19.965,1034942.0
2010-04-13,19.89,20.03,19.865,20.015,1428724.0
2010-04-14,20.05,20.62,20.01,20.56,7132534.0
2010-04-15,20.495,20.75,20.455,20.645,2379856.0
2010-04-16,20.635,20.755,20.39,20.42,3693042.0
2010-04-19,20.32,20.65,20.255,20.65,2667910.0
2010-04-20,20.6,20.73,20.445,20.465,2801906.0
2010-04-21,20.52,20.575,20.37,20.575,2636766.0
2010-04-22,20.47,20.645,20.335,20.645,2257198.0
2010-04-23,20.64,20.725,20.5,20.6,2722248.0
2010-04-26,20.6,20.685,20.525,20.56,1856300.0
2010-04-27,20.595,20.68,20.22,20.22,3008956.0
2010-04-28,20.28,20.305,19.995,20.02,2884586.0
2010-04-29,20.08,20.52,20.065,20.38,2718206.0
2010-04-30,20.4,20.52,20.25,20.255,2306356.0
2010-05-03,20.4,20.475,20.27,20.305,1955956.0
2010-05-04,20.275,20.275,19.865,20.06,2578072.0
2010-05-05,19.85,19.925,19.61,19.745,2867738.0
2010-05-06,19.65,19.675,18.615,19.4,4517220.0
2010-05-07,19.33,19.445,18.955,19.295,3904660.0
2010-05-10,19.965,20.115,19.6,19.79,2453048.0
2010-05-11,19.77,19.995,19.685,19.745,2251868.0
2010-05-12,19.93,20.115,19.795,20.115,2411460.0
2010-05-13,20.115,20.24,19.86,19.98,2068890.0
2010-05-14,19.825,19.825,19.445,19.685,2416932.0
2010-05-17,19.635,19.675,19.155,19.31,2712174.0
2010-05-18,19.57,19.66,19.24,19.35,2443084.0
2010-05-19,19.225,19.635,19.18,19.455,2925282.0
2010-05-20,19.245,19.35,18.795,18.865,4388422.0
2010-05-21,18.78,19.18,18.51,19.18,2465242.0
2010-05-25,18.84,19.34,18.715,19.34,2603852.0
2010-05-26,19.665,19.745,19.48,19.53,3649394.0
2010-05-27,19.545,19.79,19.475,19.685,3060698.0
2010-05-28,19.745,19.815,19.275,19.315,2230226.0
2010-05-31,19.51,19.51,19.11,19.245,813452.0
2010-06-01,19.15,19.37,18.98,18.98,2153654.0
2010-06-02,19.15,19.19,18.995,19.165,2984750.0
2010-06-03,19.045,19.285,19.015,19.15,2926632.0
2010-06-04,18.82,19.09,18.76,18.785,2161070.0
2010-06-07,18.785,18.9,18.645,18.66,2281880.0
2010-06-08,18.645,18.71,18.285,18.71,2654466.0
2010-06-09,18.805,18.84,18.45,18.48,2214068.0
2010-06-10,18.635,18.82,18.57,18.785,2058996.0
2010-06-11,18.75,18.935,18.71,18.895,1357702.0
2010-06-14,19.0,19.3,18.98,19.145,2077826.0
2010-06-15,19.215,19.71,19.18,19.71,2358236.0
2010-06-16,19.61,19.735,19.52,19.64,1785586.0
2010-06-17,19.74,19.74,19.475,19.57,1407148.0
2010-06-18,19.65,19.74,19.6,19.645,2336822.0
2010-06-21,19.79,19.92,19.705,19.75,2479012.0
2010-06-22,19.715,19.875,19.555,19.585,1355320.0
2010-06-23,19.49,19.66,19.225,19.485,2452988.0
2010-06-24,19.38,19.425,19.185,19.2,1748330.0
2010-06-25,19.24,19.275,19.05,19.13,1813734.0
2010-06-28,19.2,19.205,18.94,18.965,1234182.0
2010-06-29,18.84,18.87,18.37,18.4,3648522.0
2010-06-30,18.46,18.81,18.46,18.505,2919868.0
2010-07-02,18.66,18.735,18.405,18.54,2238072.0
2010-07-05,18.47,18.675,18.305,18.39,992474.0
2010-07-06,18.57,18.995,18.57,18.995,2617344.0
2010-07-07,18.995,19.25,18.965,19.25,2126108.0
2010-07-08,19.4,19.4,18.925,19.19,2631072.0
2010-07-09,19.12,19.4,19.075,19.4,1650772.0
2010-07-12,19.42,19.49,19.265,19.435,1466450.0
2010-07-13,19.58,19.655,19.485,19.635,1640656.0
2010-07-14,19.67,19.7,19.475,19.52,1571122.0
2010-07-15,19.58,19.725,19.345,19.725,1787022.0
2010-07-16,19.68,19.68,19.415,19.49,2814630.0
2010-07-19,19.42,19.575,19.185,19.35,2075712.0
2010-07-20,19.11,19.405,19.03,19.4,1984888.0
2010-07-21,19.475,19.475,19.06,19.095,2592842.0
2010-07-22,19.205,19.38,19.165,19.255,2862878.0
2010-07-23,19.27,19.485,19.22,19.455,1413606.0
2010-07-26,19.475,19.76,19.39,19.735,1792788.0
2010-07-27,19.895,20.095,19.885,19.96,2642870.0
2010-07-28,19.905,20.165,19.88,20.155,2237174.0
2010-07-29,20.165,20.285,19.93,20.015,2055468.0
2010-07-30,19.885,20.01,19.67,19.8,2048936.0
2010-08-03,20.025,20.16,19.87,19.925,1913056.0
2010-08-04,19.985,20.105,19.86,20.065,1222122.0
2010-08-05,20.025,20.035,19.785,19.8,1558476.0
2010-08-06,19.73,19.8,19.485,19.78,1666674.0
2010-08-09,19.885,19.99,19.745,19.87,2411072.0
2010-08-10,19.755,20.0,19.745,19.88,1160566.0
2010-08-11,19.65,19.675,19.38,19.41,2104100.0
2010-08-12,19.295,19.295,19.06,19.165,1943124.0
2010-08-13,19.115,19.27,19.06,19.235,1377888.0
2010-08-16,19.175,19.245,19.11,19.16,1384566.0
2010-08-17,19.27,19.29,18.96,19.195,1868830.0
2010-08-18,19.23,19.365,18.98,19.29,1583914.0
2010-08-19,19.245,19.26,18.975,18.985,2345572.0
2010-08-20,18.985,19.135,18.815,19.085,2995202.0
2010-08-23,19.18,19.26,19.015,19.115,1557714.0
2010-08-24,18.975,18.99,18.755,18.785,2891676.0
2010-08-25,18.675,18.87,18.47,18.845,6582528.0
2010-08-26,18.815,18.915,18.62,18.675,4792932.0
2010-08-27,18.785,19.43,18.675,19.425,4589956.0
2010-08-30,19.4,19.6,19.375,19.38,3305998.0
2010-08-31,19.445,19.715,19.315,19.525,4690666.0
2010-09-01,19.67,19.745,19.475,19.52,4813688.0
2010-09-02,19.72,19.805,19.51,19.805,7058290.0
2010-09-03,19.945,20.22,19.92,20.135,4443434.0
2010-09-07,20.03,20.065,19.81,19.915,2813732.0
2010-09-08,19.965,20.165,19.935,20.005,5879300.0
2010-09-09,20.165,20.265,20.01,20.195,4346186.0
2010-09-10,20.195,20.3,20.07,20.3,2769820.0
2010-09-13,20.435,20.595,20.405,20.555,3640940.0
2010-09-14,20.54,20.705,20.49,20.605,3254266.0
2010-09-15,20.5,20.625,20.235,20.62,3273130.0
2010-09-16,20.5,20.51,20.3,20.495,2778492.0
2010-09-17,20.655,20.675,20.285,20.5,10216632.0
2010-09-20,20.5,20.665,20.395,20.59,2830044.0
2010-09-21,20.635,20.635,20.35,20.365,3504362.0
2010-09-22,20.325,20.41,20.03,20.09,3471918.0
2010-09-23,20.005,20.125,19.9,19.995,3504876.0
2010-09-24,20.125,20.2,20.06,20.14,2711150.0
2010-09-27,20.225,20.225,19.99,19.99,3644804.0
2010-09-28,20.065,20.13,19.825,20.06,7157252.0
2010-09-29,20.015,20.11,19.94,20.08,3823422.0
2010-09-30,20.165,20.22,19.935,20.15,6013572.0
2010-10-01,20.22,20.285,20.03,20.08,5144400.0
2010-10-04,20.11,20.15,19.95,20.11,2859260.0
2010-10-05,20.195,20.585,20.1,20.55,4477382.0
2010-10-06,20.48,20.535,20.37,20.37,3941896.0
2010-10-07,20.56,20.56,20.29,20.38,3442536.0
2010-10-08,20.385,20.44,20.335,20.425,2403888.0
2010-10-12,20.44,20.52,20.375,20.52,2503216.0
2010-10-13,20.56,20.63,20.43,20.445,5542824.0
2010-10-14,20.46,20.545,20.285,20.405,3652186.0
2010-10-15,20.535,20.56,20.23,20.26,5254828.0
2010-10-18,20.26,20.415,20.225,20.38,2881088.0
2010-10-19,20.285,20.56,20.28,20.51,4865952.0
2010-10-20,20.47,20.74,20.42,20.74,4231276.0
2010-10-21,20.69,20.78,20.48,20.545,3307470.0
2010-10-22,20.59,20.615,20.405,20.45,2148634.0
2010-10-25,20.535,20.57,20.29,20.405,2246098.0
2010-10-26,20.29,20.345,20.195,20.255,4376236.0
2010-10-27,20.22,20.225,19.96,20.07,4435472.0
2010-10-28,20.08,20.14,19.76,19.85,3380464.0
2010-10-29,19.85,20.11,19.77,20.045,4442986.0
2010-11-01,20.125,20.255,19.95,20.02,2363880.0
2010-11-02,20.125,20.215,20.05,20.075,1598316.0
2010-11-03,20.09,20.17,19.895,20.14,2875450.0
2010-11-04,20.275,20.37,20.21,20.285,3573698.0
2010-11-05,20.315,20.535,20.285,20.45,2770188.0
2010-11-08,20.51,20.52,20.265,20.355,2385348.0
2010-11-09,20.4,20.4,19.98,20.1,3921738.0
2010-11-10,20.1,20.11,19.825,20.085,3799978.0
2010-11-11,19.985,20.045,19.84,20.03,2238736.0
2010-11-12,19.96,19.985,19.66,19.835,4721306.0
2010-11-15,19.87,20.125,19.8,19.975,3801204.0
2010-11-16,19.945,20.02,19.69,19.875,3826738.0
2010-11-17,19.785,19.985,19.66,19.93,2671868.0
2010-11-18,20.055,20.395,20.005,20.26,3987710.0
2010-11-19,20.225,20.46,20.22,20.415,3461798.0
2010-11-22,20.37,20.465,20.215,20.32,2373396.0
2010-11-23,20.205,20.305,20.075,20.16,2835258.0
2010-11-24,20.235,20.43,20.175,20.415,2802068.0
2010-11-25,20.405,20.595,20.38,20.55,1626018.0
2010-11-26,20.465,20.53,20.335,20.415,1819108.0
2010-11-29,20.455,20.515,20.26,20.42,2220804.0
2010-11-30,20.41,20.56,20.355,20.38,3779684.0
2010-12-01,20.605,20.705,20.545,20.545,4100194.0
2010-12-02,20.09,20.195,19.865,20.0,13247246.0
2010-12-03,19.96,19.965,19.61,19.71,9194054.0
2010-12-06,19.77,19.775,19.315,19.335,6262832.0
2010-12-07,19.425,19.7,19.315,19.695,9885260.0
2010-12-08,19.745,20.01,19.745,19.975,5181118.0
2010-12-09,19.99,20.035,19.825,19.99,5008668.0
2010-12-10,20.015,20.105,19.935,19.99,7347742.0
2010-12-13,20.03,20.205,20.015,20.155,3204362.0
2010-12-14,20.195,20.22,19.955,20.055,3445780.0
2010-12-15,20.005,20.05,19.72,19.835,6033712.0
2010-12-16,19.855,19.905,19.575,19.73,3974156.0
2010-12-17,19.685,19.745,19.485,19.7,9714528.0
2010-12-20,19.64,19.69,19.235,19.245,5258314.0
2010-12-21,19.535,19.99,19.5,19.965,7372816.0
2010-12-22,19.96,20.11,19.905,20.11,2830994.0
2010-12-23,20.065,20.205,20.055,20.145,3187796.0
2010-12-24,20.19,20.22,20.15,20.165,527436.0
2010-12-29,20.195,20.205,20.155,20.18,1315822.0
2010-12-30,20.19,20.26,20.155,20.26,1892856.0
2010-12-31,20.235,20.26,20.165,20.26,1387868.0
2011-01-04,20.42,21.705,20.225,20.395,4976090.0
2011-01-05,20.355,20.39,20.32,20.375,5792918.0
2011-01-06,20.375,20.475,20.25,20.31,2953794.0
2011-01-07,20.29,20.425,20.285,20.415,2973388.0
2011-01-10,20.4,20.43,20.25,20.28,4966344.0
2011-01-11,20.36,20.54,20.3,20.355,4963394.0
2011-01-12,20.39,20.51,20.39,20.415,2506502.0
2011-01-13,20.5,20.5,20.355,20.385,2268294.0
2011-01-14,20.465,20.96,20.425,20.96,5447980.0
2011-01-17,20.855,21.05,20.83,20.94,2223980.0
2011-01-18,20.995,21.11,20.96,21.055,3534130.0
2011-01-19,21.045,21.045,20.795,20.94,3027604.0
2011-01-20,20.83,20.91,20.75,20.885,2629882.0
2011-01-21,20.91,20.95,20.615,20.615,4231342.0
2011-01-24,20.675,20.94,20.645,20.94,2724496.0
2011-01-25,20.895,21.02,20.745,20.78,4024724.0
2011-01-26,20.76,20.795,20.61,20.665,3950766.0
2011-01-27,20.665,20.865,20.65,20.735,4601588.0
2011-01-28,20.715,20.785,20.485,20.495,3831060.0
2011-01-31,20.565,20.82,20.525,20.625,5179768.0
2011-02-01,20.685,20.94,20.665,20.94,3024932.0
2011-02-02,20.875,21.05,20.855,20.96,2984414.0
2011-02-03,20.915,21.395,20.915,21.36,4875830.0
2011-02-04,21.38,21.72,21.36,21.525,4204916.0
2011-02-07,21.61,21.67,21.455,21.47,3678068.0
2011-02-08,21.445,21.595,21.38,21.52,3610228.0
2011-02-09,21.545,21.64,21.375,21.38,2492370.0
2011-02-10,21.33,21.615,21.245,21.605,3274056.0
2011-02-11,21.595,21.795,21.495,21.59,2831514.0
2011-02-14,21.6,21.95,21.595,21.825,2309656.0
2011-02-15,21.875,21.99,21.77,21.805,1745792.0
2011-02-16,21.945,22.355,21.945,22.14,4400794.0
2011-02-17,22.145,22.355,22.085,22.24,3652032.0
2011-02-18,22.27,22.28,22.025,22.035,3284526.0
2011-02-22,21.875,22.05,21.64,21.85,3894766.0
2011-02-23,21.77,22.0,21.6,21.6,3609686.0
2011-02-24,21.715,22.145,21.685,21.835,4493864.0
2011-02-25,21.955,22.405,21.905,22.275,7051430.0
2011-02-28,22.405,22.475,22.215,22.37,3879310.0
2011-03-01,22.355,22.425,21.88,21.99,5286190.0
2011-03-02,21.945,22.225,21.915,22.15,3976004.0
2011-03-03,22.7,23.235,22.63,23.0,8413208.0
2011-03-04,23.165,23.21,23.0,23.0,4542802.0
2011-03-07,23.11,23.2,22.715,22.805,4555148.0
2011-03-08,22.975,23.105,22.87,23.0,4797026.0
2011-03-09,22.945,22.945,22.945,22.945,0.0
2011-03-10,22.79,22.96,22.66,22.855,5251764.0
2011-03-11,22.765,23.025,22.75,22.96,2672106.0
2011-03-14,22.835,23.025,22.815,23.015,2903404.0
2011-03-15,22.66,22.97,22.52,22.925,4773186.0
2011-03-16,22.715,22.82,22.475,22.76,5206324.0
2011-03-17,22.91,22.93,22.52,22.8,3403286.0
2011-03-18,22.85,22.915,22.64,22.795,8596960.0
2011-03-21,22.955,23.13,22.9,23.1,3039950.0
2011-03-22,23.13,23.345,23.12,23.265,2814604.0
2011-03-23,23.355,23.52,23.28,23.45,3650500.0
2011-03-24,23.445,23.62,23.315,23.46,3385998.0
2011-03-25,23.465,23.56,23.235,23.235,2726866.0
2011-03-28,23.19,23.355,23.105,23.12,2481082.0
2011-03-29,23.205,23.375,23.14,23.345,2268954.0
2011-03-30,23.445,23.865,23.41,23.775,5377312.0
2011-03-31,23.81,23.895,23.61,23.61,3602534.0
2011-04-01,23.65,23.905,23.65,23.82,4312470.0
2011-04-04,23.9,24.055,23.755,23.885,3745994.0
2011-04-05,23.875,23.89,23.59,23.65,2582858.0
2011-04-06,23.73,23.73,23.41,23.685,3677260.0
2011-04-07,23.68,23.745,23.43,23.43,3477904.0
2011-04-08,23.545,23.68,23.395,23.55,3035162.0
2011-04-11,23.575,23.66,23.27,23.39,2451826.0
2011-04-12,23.25,23.41,22.83,22.925,4582594.0
2011-04-13,23.085,23.23,22.865,23.085,4641740.0
2011-04-14,23.085,23.085,22.9,22.955,2801178.0
2011-04-15,22.905,23.11,22.705,22.76,3203236.0
2011-04-18,22.6,22.6,22.29,22.535,3722234.0
2011-04-19,22.485,22.555,22.425,22.49,2532274.0
2011-04-20,22.655,22.875,22.62,22.82,2584012.0
2011-04-21,22.88,23.08,22.81,23.04,2597094.0
2011-04-25,23.01,23.12,22.83,22.915,1773632.0
2011-04-26,22.96,23.035,22.8,22.98,2511054.0
2011-04-27,23.005,23.015,22.62,22.725,3456460.0
2011-04-28,22.63,22.72,22.505,22.625,3701358.0
2011-04-29,22.625,22.755,22.515,22.715,2800182.0
2011-05-02,22.765,23.105,22.735,22.915,3426494.0
2011-05-03,23.015,23.015,22.5,22.735,3425540.0
2011-05-04,22.64,22.71,22.425,22.57,2153958.0
2011-05-05,22.45,22.73,22.345,22.615,2626612.0
2011-05-06,22.78,22.865,22.49,22.765,2902856.0
2011-05-09,22.81,22.865,22.555,22.795,2369786.0
2011-05-10,22.865,23.01,22.735,22.885,1885904.0
2011-05-11,22.85,22.89,22.695,22.83,3024906.0
2011-05-12,22.695,22.735,22.475,22.62,3239442.0
2011-05-13,22.635,22.73,22.49,22.655,1840432.0
2011-05-16,22.6,22.865,22.58,22.805,2676770.0
2011-05-17,22.805,23.23,22.76,23.11,3528426.0
2011-05-18,23.155,23.205,23.01,23.155,2338658.0
2011-05-19,23.195,23.29,23.035,23.285,2606982.0
2011-05-20,23.21,23.355,23.155,23.33,2636954.0
2011-05-24,23.36,23.4,23.205,23.22,4089388.0
2011-05-25,23.165,23.66,23.15,23.65,2876224.0
2011-05-26,23.01,23.415,23.01,23.295,4479748.0
2011-05-27,23.295,23.335,23.16,23.165,3026858.0
2011-05-30,23.16,23.26,22.985,23.08,767648.0
2011-05-31,23.23,23.28,22.975,23.155,3296996.0
2011-06-01,23.155,23.155,22.37,22.405,4758102.0
2011-06-02,22.46,22.58,22.255,22.39,4017862.0
2011-06-03,22.205,22.65,22.09,22.65,2550570.0
2011-06-06,22.6,22.705,22.21,22.24,2894450.0
2011-06-07,22.32,22.375,21.99,22.07,4183418.0
2011-06-08,22.015,22.195,21.99,22.045,2870704.0
2011-06-09,22.045,22.14,21.845,22.12,2919488.0
2011-06-10,22.0,22.1,21.59,21.955,3757324.0
2011-06-13,21.955,22.1,21.795,21.965,2778326.0
2011-06-14,22.095,22.23,22.015,22.065,3822724.0
2011-06-15,21.905,21.945,21.635,21.76,3360788.0
2011-06-16,21.69,21.985,21.635,21.915,3864768.0
2011-06-17,21.95,22.085,21.715,21.715,5251068.0
2011-06-20,21.835,21.92,21.635,21.885,2354306.0
2011-06-21,21.985,22.315,21.92,22.23,3186060.0
2011-06-22,22.12,22.35,22.065,22.105,2447638.0
2011-06-23,21.975,21.99,21.62,21.765,4187830.0
2011-06-24,21.905,21.92,21.715,21.82,2725024.0
2011-06-27,21.78,22.095,21.745,22.07,2418416.0
2011-06-28,22.145,22.345,22.09,22.255,3087428.0
2011-06-29,22.35,22.49,22.16,22.415,3033710.0
2011-06-30,22.575,22.77,22.445,22.675,3003318.0
2011-07-04,22.795,23.015,22.755,22.895,1116492.0
2011-07-05,22.91,23.01,22.645,22.645,2567586.0
2011-07-06,22.685,22.685,22.505,22.575,4201944.0
2011-07-07,22.685,22.77,22.545,22.57,2274390.0
2011-07-08,22.49,22.625,22.385,22.465,1677800.0
2011-07-11,22.365,22.47,22.145,22.275,2660598.0
2011-07-12,22.14,22.435,22.14,22.21,2468628.0
2011-07-13,22.295,22.6,22.23,22.315,2368032.0
2011-07-14,22.45,22.45,22.085,22.23,1783278.0
2011-07-15,22.275,22.28,22.045,22.15,2251094.0
2011-07-18,22.06,22.205,21.655,21.88,3727482.0
2011-07-19,21.93,22.2,21.905,22.2,3019866.0
2011-07-20,22.32,22.475,22.14,22.14,5485260.0
2011-07-21,22.265,22.61,22.235,22.425,3536750.0
2011-07-22,22.545,22.655,22.365,22.575,2797680.0
2011-07-25,22.47,22.505,22.235,22.41,3190002.0
2011-07-26,22.32,22.35,21.945,21.995,3650752.0
2011-07-27,21.925,21.925,21.525,21.525,4717602.0
2011-07-28,21.48,21.68,21.36,21.55,3264904.0
2011-07-29,21.41,21.445,21.23,21.38,3269216.0
2011-08-02,21.47,21.51,21.06,21.06,5562394.0
2011-08-03,21.005,21.465,20.495,21.465,6971110.0
2011-08-04,21.38,21.385,20.825,21.11,6108184.0
2011-08-05,21.045,21.16,20.435,20.645,9143358.0
2011-08-08,19.785,20.405,19.75,20.035,9177046.0
2011-08-09,20.28,20.97,19.985,20.97,8795750.0
2011-08-10,20.855,20.88,20.125,20.665,8254416.0
2011-08-11,20.625,21.29,20.415,21.26,5919228.0
2011-08-12,21.48,21.48,21.06,21.22,3766240.0
2011-08-15,21.38,21.59,21.275,21.49,3864948.0
2011-08-16,21.385,21.465,21.1,21.315,4526150.0
2011-08-17,21.425,21.64,21.315,21.38,5941792.0
2011-08-18,20.965,21.145,20.545,20.685,5567730.0
2011-08-19,20.405,20.515,19.795,19.875,10206966.0
2011-08-22,20.335,20.34,19.67,19.79,4318514.0
2011-08-23,19.96,20.54,19.725,20.49,5283996.0
2011-08-24,20.54,21.035,20.405,20.985,5716898.0
2011-08-25,21.14,21.38,20.69,20.895,4277390.0
2011-08-26,20.7,20.855,20.375,20.66,4356906.0
2011-08-29,20.8,21.015,20.715,20.93,4323398.0
2011-08-30,20.95,21.155,20.675,21.095,6534288.0
2011-08-31,21.23,21.655,21.215,21.655,4845004.0
2011-09-01,21.94,22.35,21.785,21.97,12480766.0
2011-09-02,21.525,22.0,21.42,21.57,4582198.0
2011-09-06,21.09,21.4,20.9,21.4,4476508.0
2011-09-07,21.66,21.8,21.475,21.705,3217416.0
2011-09-08,21.315,21.38,21.245,21.33,7117950.0
2011-09-09,21.245,21.3,20.73,20.745,4994510.0
2011-09-12,20.46,20.505,20.155,20.31,5197056.0
2011-09-13,20.405,20.765,20.275,20.645,4342402.0
2011-09-14,20.77,20.79,20.435,20.5,4206950.0
2011-09-15,20.815,21.025,20.69,21.015,3435648.0
2011-09-16,21.065,21.27,20.56,20.56,8444136.0
2011-09-19,20.405,20.67,20.245,20.56,2632012.0
2011-09-20,20.605,20.83,20.525,20.53,2759888.0
2011-09-21,20.44,20.645,20.18,20.18,3790174.0
2011-09-22,19.86,19.905,19.29,19.705,8517428.0
2011-09-23,19.57,19.93,19.455,19.825,4500922.0
2011-09-26,20.125,20.645,19.58,20.645,4952474.0
2011-09-27,20.825,21.02,20.51,20.625,5315746.0
2011-09-28,20.675,20.81,20.44,20.555,4858906.0
2011-09-29,20.685,20.965,20.63,20.965,4389052.0
2011-09-30,20.75,20.93,20.725,20.85,4597212.0
2011-10-03,20.485,20.605,20.04,20.22,5026926.0
2011-10-04,19.93,20.07,19.34,20.07,6696328.0
2011-10-05,20.105,20.59,19.795,20.4,5016816.0
2011-10-06,20.535,20.835,20.19,20.755,5386208.0
2011-10-07,20.745,20.9,20.595,20.66,3409870.0
2011-10-11,20.93,21.015,20.745,20.95,3125562.0
2011-10-12,21.03,21.365,20.99,21.215,3604552.0
2011-10-13,21.16,21.16,20.865,21.05,2522480.0
2011-10-14,21.15,21.185,20.935,21.14,4284200.0
2011-10-17,21.14,21.215,20.875,20.935,2370510.0
2011-10-18,20.875,21.025,20.775,20.93,3336964.0
2011-10-19,20.875,21.03,20.64,20.705,3583750.0
2011-10-20,20.76,20.935,20.585,20.795,3443276.0
2011-10-21,21.025,21.08,20.915,21.015,3355658.0
2011-10-24,21.11,21.21,21.015,21.145,3971514.0
2011-10-25,21.05,21.1,20.785,20.785,2968132.0
2011-10-26,20.86,20.93,20.665,20.88,3407622.0
2011-10-27,21.325,21.655,21.09,21.47,6510060.0
2011-10-28,21.51,21.535,21.31,21.435,3783598.0
2011-10-31,21.22,21.435,21.16,21.225,4261934.0
2011-11-01,20.875,20.89,20.505,20.56,7226468.0
2011-11-02,20.72,20.875,20.615,20.71,4243314.0
2011-11-03,20.88,20.93,20.66,20.845,3782084.0
2011-11-04,20.775,20.86,20.495,20.58,3629066.0
2011-11-07,20.55,20.715,20.51,20.685,3472284.0
2011-11-08,20.78,20.915,20.72,20.82,2685758.0
2011-11-09,20.595,20.65,20.365,20.37,4714102.0
2011-11-10,20.525,20.53,20.085,20.275,3447900.0
2011-11-11,20.455,20.59,20.315,20.425,2804694.0
2011-11-14,20.41,20.61,20.2,20.375,2444356.0
2011-11-15,20.3,20.55,20.2,20.44,3019158.0
2011-11-16,20.395,20.505,20.215,20.235,3151884.0
2011-11-17,20.205,20.245,19.83,19.91,4243904.0
2011-11-18,20.065,20.065,19.76,19.915,2910382.0
2011-11-21,19.75,19.955,19.545,19.885,3342648.0
2011-11-22,19.845,20.005,19.755,19.91,2470026.0
2011-11-23,19.805,19.835,19.34,19.53,4725518.0
2011-11-24,19.605,19.645,19.35,19.38,1184838.0
2011-11-25,19.41,19.455,19.22,19.235,2429674.0
2011-11-28,19.575,19.78,19.37,19.435,4589150.0
2011-11-29,19.465,19.74,19.33,19.645,4176326.0
2011-11-30,20.0,20.735,19.97,20.735,3862606.0
2011-12-01,20.84,20.86,20.21,20.285,5899154.0
2011-12-02,20.455,20.775,20.38,20.525,5350830.0
2011-12-05,20.735,20.925,20.625,20.715,4583230.0
2011-12-06,20.7,20.755,20.48,20.57,4746162.0
2011-12-07,20.525,20.9,20.365,20.835,4312956.0
2011-12-08,20.735,20.89,20.455,20.55,3842810.0
2011-12-09,20.595,20.85,20.565,20.67,4056942.0
2011-12-12,20.56,20.775,20.52,20.775,2967876.0
2011-12-13,20.85,20.9,20.455,20.61,5379998.0
2011-12-14,20.535,20.645,20.35,20.425,4943842.0
2011-12-15,20.51,20.555,20.225,20.27,6386204.0
2011-12-16,20.25,20.565,20.25,20.485,11407714.0
2011-12-19,20.52,20.7,20.455,20.7,3240074.0
2011-12-20,20.765,20.915,20.74,20.785,3103980.0
2011-12-21,20.75,20.86,20.59,20.705,3164264.0
2011-12-22,20.79,21.095,20.765,21.05,3827374.0
2011-12-23,21.115,21.3,21.04,21.165,2328880.0
2011-12-28,21.135,21.165,20.875,21.075,1922854.0
2011-12-29,21.07,21.24,21.025,21.23,1905894.0
2011-12-30,21.215,21.57,21.21,21.52,4006882.0
2012-01-03,21.72,21.87,21.57,21.8,5475402.0
2012-01-04,21.755,21.845,21.645,21.805,3107348.0
2012-01-05,21.755,21.86,21.565,21.82,2752304.0
2012-01-06,21.79,21.88,21.61,21.765,3304880.0
2012-01-09,21.775,21.865,21.655,21.85,2564046.0
2012-01-10,21.92,22.085,21.87,21.87,4040772.0
2012-01-11,21.87,21.945,21.825,21.92,2890148.0
2012-01-12,21.92,22.21,21.865,22.115,3427186.0
2012-01-13,22.075,22.15,21.97,22.13,3848738.0
2012-01-16,22.065,22.215,22.06,22.145,1254388.0
2012-01-17,22.18,22.2,21.985,22.12,3158680.0
2012-01-18,22.01,22.115,21.95,21.975,4533476.0
2012-01-19,22.13,22.355,22.11,22.265,5430046.0
2012-01-20,22.255,22.585,22.25,22.53,4277228.0
2012-01-23,22.625,22.935,22.545,22.82,5348840.0
2012-01-24,22.63,22.765,22.42,22.57,5048306.0
2012-01-25,22.57,22.57,22.28,22.41,5091648.0
2012-01-26,22.61,22.61,22.015,22.16,3322974.0
2012-01-27,22.085,22.24,21.86,21.96,3137364.0
2012-01-30,21.83,22.135,21.785,22.05,3483156.0
2012-01-31,22.2,22.23,21.905,22.07,2396410.0
2012-02-01,22.2,22.335,22.13,22.19,2610146.0
2012-02-02,22.14,22.23,21.965,22.13,2767058.0
2012-02-03,22.275,22.485,22.23,22.44,3368724.0
2012-02-06,22.385,22.555,22.345,22.48,2385566.0
2012-02-07,22.495,22.565,22.29,22.44,2653560.0
2012-02-08,22.525,22.615,22.335,22.515,2269992.0
2012-02-09,22.46,22.545,22.4,22.53,2012866.0
2012-02-10,22.425,22.495,22.29,22.42,2184218.0
2012-02-13,22.485,22.58,22.325,22.365,2114384.0
2012-02-14,22.33,22.345,22.155,22.3,2716312.0
2012-02-15,22.33,22.36,22.13,22.24,2358788.0
2012-02-16,22.2,22.285,22.16,22.255,2673312.0
2012-02-17,22.28,22.365,22.205,22.355,2679404.0
2012-02-21,22.475,22.77,22.375,22.54,4879928.0
2012-02-22,22.56,22.57,22.395,22.53,3282838.0
2012-02-23,22.44,22.57,22.4,22.485,2344582.0
2012-02-24,22.56,22.7,22.49,22.57,3501280.0
2012-02-27,22.6,22.855,22.395,22.815,3744050.0
2012-02-28,22.84,22.99,22.745,22.88,3290424.0
2012-02-29,22.97,23.12,22.85,23.01,4226838.0
2012-03-01,23.17,23.455,23.17,23.34,5936838.0
2012-03-02,23.34,23.4,23.245,23.28,3223534.0
2012-03-05,23.265,23.35,23.11,23.3,2649560.0
2012-03-06,23.18,23.265,22.855,22.93,4768450.0
2012-03-07,22.86,22.915,22.65,22.87,3446416.0
2012-03-08,22.985,23.32,17.5,23.255,3161904.0
2012-03-09,23.31,23.425,23.25,23.365,2535024.0
2012-03-12,23.405,23.545,23.305,23.435,2656068.0
2012-03-13,23.43,23.745,23.38,23.71,2638836.0
2012-03-14,23.77,23.91,23.46,23.555,3528968.0
2012-03-15,23.45,23.885,23.425,23.73,3521726.0
2012-03-16,23.775,23.905,23.7,23.755,9293780.0
2012-03-19,23.795,23.885,23.695,23.78,2489044.0
2012-03-20,23.71,23.805,23.535,23.69,2291508.0
2012-03-21,23.63,23.875,23.535,23.795,2436356.0
2012-03-22,23.725,24.04,23.63,23.875,3340230.0
2012-03-23,23.825,24.135,23.825,24.135,2761646.0
2012-03-26,24.195,24.355,24.14,24.305,2973354.0
2012-03-27,24.365,24.435,24.155,24.19,3158886.0
2012-03-28,24.165,24.285,24.02,24.22,2745862.0
2012-03-29,24.14,24.16,23.73,24.02,3569650.0
2012-03-30,24.105,24.245,24.065,24.1,4156888.0
2012-04-02,24.03,24.415,23.955,24.265,3315922.0
2012-04-03,24.13,24.225,23.97,24.055,2609294.0
2012-04-04,23.89,24.115,23.82,24.03,3285588.0
2012-04-05,23.93,23.935,23.71,23.925,2702160.0
2012-04-09,23.74,24.05,23.69,23.91,2227414.0
2012-04-10,23.91,23.97,23.53,23.76,4764812.0
2012-04-11,23.82,23.93,23.705,23.805,3197344.0
2012-04-12,23.83,24.085,23.77,23.97,3076690.0
2012-04-13,23.945,23.965,23.505,23.525,4330904.0
2012-04-16,23.625,23.795,23.58,23.74,3241068.0
2012-04-17,23.83,24.08,23.705,23.99,3003612.0
2012-04-18,23.9,24.205,23.88,24.1,2306754.0
2012-04-19,24.09,24.23,24.015,24.095,2556562.0
2012-04-20,24.145,24.22,24.08,24.1,2611368.0
2012-04-23,23.94,23.965,23.65,23.775,4225716.0
2012-04-24,23.775,23.905,23.58,23.675,3139194.0
2012-04-25,23.785,23.815,23.615,23.71,2407810.0
2012-04-26,23.68,23.72,23.425,23.575,2674790.0
2012-04-27,23.535,23.855,23.53,23.82,3032394.0
2012-04-30,23.77,23.975,23.585,23.97,1987232.0
2012-05-01,24.01,24.035,23.73,23.82,2493558.0
2012-05-02,23.69,23.78,23.52,23.71,1866734.0
2012-05-03,23.74,23.845,23.365,23.46,2488400.0
2012-05-04,23.35,23.425,22.975,23.3,3509338.0
2012-05-07,23.115,23.475,23.11,23.44,2137106.0
2012-05-08,23.4,23.49,22.9,23.085,5582460.0
2012-05-09,22.93,23.02,22.67,22.855,2849222.0
2012-05-10,22.995,23.185,22.925,23.02,2141212.0
2012-05-11,22.925,23.28,22.835,23.115,2188152.0
2012-05-14,22.85,22.99,22.765,22.945,2483794.0
2012-05-15,22.975,22.975,22.665,22.715,2101932.0
2012-05-16,22.715,22.87,22.545,22.66,2806310.0
2012-05-17,22.62,22.68,22.25,22.29,2948496.0
2012-05-18,22.395,22.425,22.02,22.09,2603088.0
2012-05-22,22.38,22.6,22.235,22.345,3385460.0
2012-05-23,22.32,22.6,21.97,22.6,3672688.0
2012-05-24,22.805,22.93,22.365,22.675,3561656.0
2012-05-25,22.68,22.7,22.36,22.455,2131928.0
2012-05-28,22.56,22.62,22.25,22.425,2124554.0
2012-05-29,22.46,22.675,22.455,22.65,1955226.0
2012-05-30,22.535,22.55,22.335,22.39,1832246.0
2012-05-31,22.41,22.785,22.29,22.7,3573576.0
2012-06-01,22.34,22.48,21.82,22.07,3850716.0
2012-06-04,22.045,22.145,21.73,21.96,3798606.0
2012-06-05,21.935,22.395,21.915,22.3,2860336.0
2012-06-06,22.395,22.525,22.365,22.485,2273082.0
2012-06-07,22.68,22.73,22.535,22.705,3004368.0
2012-06-08,22.53,22.685,22.345,22.37,2769230.0
2012-06-11,22.57,22.62,22.235,22.295,2656248.0
2012-06-12,22.35,22.515,22.205,22.42,2165278.0
2012-06-13,22.33,22.795,22.265,22.68,3848282.0
2012-06-14,22.73,22.745,22.46,22.62,2440214.0
2012-06-15,22.645,22.825,22.525,22.675,6730414.0
2012-06-18,22.665,22.81,22.48,22.555,2674580.0
2012-06-19,22.665,23.005,22.585,23.005,3781172.0
2012-06-20,23.065,23.175,22.92,23.14,3009588.0
2012-06-21,23.14,23.23,22.465,22.495,3977494.0
2012-06-22,22.62,22.715,22.545,22.635,2308618.0
2012-06-25,22.49,22.555,22.345,22.395,1795856.0
2012-06-26,22.395,22.51,22.2,22.475,2458434.0
2012-06-27,22.505,22.74,22.455,22.71,2204412.0
2012-06-28,22.645,22.73,22.33,22.73,2305158.0
2012-06-29,23.085,23.085,22.77,22.875,3057646.0
2012-07-03,22.97,23.335,22.945,23.1,3326746.0
2012-07-04,23.155,23.295,23.135,23.2,1268784.0
2012-07-05,23.19,23.25,23.08,23.155,2644588.0
2012-07-06,23.075,23.15,22.84,23.03,1975340.0
2012-07-09,22.99,23.13,22.795,23.065,1633822.0
2012-07-10,23.02,23.25,22.875,23.04,2297902.0
2012-07-11,23.04,23.235,22.96,23.125,2584416.0
2012-07-12,23.065,23.07,22.885,22.96,2218500.0
2012-07-13,22.99,23.17,22.99,23.135,4094064.0
2012-07-16,23.13,23.175,23.035,23.12,1434704.0
2012-07-17,23.185,23.28,23.125,23.155,1801492.0
2012-07-18,23.235,23.35,23.135,23.285,1727770.0
2012-07-19,23.29,23.465,23.265,23.325,1897476.0
2012-07-20,23.235,23.335,23.11,23.175,1742130.0
2012-07-23,22.935,22.945,22.695,22.9,2647404.0
2012-07-24,22.905,22.97,22.595,22.72,2583234.0
2012-07-25,22.8,22.805,22.555,22.62,2852004.0
2012-07-26,22.715,22.82,22.505,22.7,2673426.0
2012-07-27,22.855,23.2,22.73,23.025,3139380.0
2012-07-30,22.97,23.045,22.79,22.895,2408142.0
2012-07-31,22.945,23.025,22.785,22.865,2386802.0
2012-08-01,22.93,22.985,22.755,22.795,2100454.0
2012-08-02,22.655,22.79,22.535,22.595,2272888.0
2012-08-03,22.85,22.95,22.82,22.885,2273322.0
2012-08-07,23.03,23.11,22.975,23.015,2546222.0
2012-08-08,23.085,23.115,22.805,22.905,2704488.0
2012-08-09,23.025,23.025,22.83,22.9,1551220.0
2012-08-10,22.885,23.03,22.83,22.98,2102850.0
2012-08-13,22.97,23.03,22.815,22.915,1844126.0
2012-08-14,22.995,23.06,22.92,22.97,2000134.0
2012-08-15,22.99,23.235,22.945,23.115,2694750.0
2012-08-16,23.225,23.36,23.12,23.315,2286608.0
2012-08-17,23.35,23.595,23.345,23.535,2587572.0
2012-08-20,23.525,23.605,23.385,23.385,2150908.0
2012-08-21,23.49,23.565,23.38,23.455,2329350.0
2012-08-22,23.45,23.47,23.29,23.41,1538668.0
2012-08-23,23.36,23.4,23.2,23.32,1862716.0
2012-08-24,23.25,23.51,23.235,23.4,2502762.0
2012-08-27,23.465,23.485,23.4,23.415,2298308.0
2012-08-28,23.555,23.71,23.43,23.485,3246600.0
2012-08-29,23.58,23.69,23.48,23.615,2880672.0
2012-08-30,23.68,23.695,23.235,23.365,3480144.0
2012-08-31,23.405,23.635,23.35,23.36,2583038.0
2012-09-04,23.395,23.395,23.135,23.245,3702780.0
2012-09-05,23.2,23.585,23.2,23.51,2831048.0
2012-09-06,23.565,23.74,23.565,23.68,2257820.0
2012-09-07,23.74,23.765,23.61,23.715,2005480.0
2012-09-10,23.74,23.89,23.72,23.825,1936036.0
2012-09-11,23.87,23.875,23.59,23.63,3455576.0
2012-09-12,23.755,23.8,23.53,23.555,1951290.0
2012-09-13,23.61,23.68,23.455,23.6,2976404.0
2012-09-14,23.725,23.81,23.54,23.7,2688476.0
2012-09-17,23.755,23.755,23.615,23.655,2036956.0
2012-09-18,23.645,23.7,23.565,23.625,2318946.0
2012-09-19,23.68,23.785,23.655,23.685,1951890.0
2012-09-20,23.61,23.765,23.575,23.725,1637364.0
2012-09-21,23.75,23.81,23.685,23.685,8583872.0
2012-09-24,23.67,23.885,23.62,23.79,2323054.0
2012-09-25,23.815,24.03,23.725,23.77,2555758.0
2012-09-26,23.755,23.905,23.665,23.74,2528178.0
2012-09-27,23.765,23.945,23.685,23.86,2497986.0
2012-09-28,23.83,23.835,23.635,23.755,3216588.0
2012-10-01,23.875,24.04,23.85,23.92,2444600.0
2012-10-02,24.005,24.025,23.775,23.88,1753278.0
2012-10-03,23.935,23.955,23.54,23.84,1150808.0
2012-10-04,23.88,24.01,23.88,23.955,1713264.0
2012-10-05,24.02,24.105,23.965,23.995,1571952.0
2012-10-09,23.91,23.975,23.81,23.86,1978218.0
2012-10-10,23.835,23.885,23.6,23.73,2010294.0
2012-10-11,23.76,23.805,23.59,23.685,2107952.0
2012-10-12,23.665,23.725,23.605,23.695,2286660.0
2012-10-15,23.78,23.91,23.67,23.82,1179834.0
2012-10-16,23.95,24.12,23.92,24.065,2295212.0
2012-10-17,24.12,24.14,24.03,24.14,1453014.0
2012-10-18,24.125,24.315,24.1,24.29,2054026.0
2012-10-19,24.245,24.27,24.07,24.21,1555492.0
2012-10-22,24.225,24.265,24.05,24.26,1062752.0
2012-10-23,24.065,24.075,23.845,24.005,2912732.0
2012-10-24,24.065,24.07,23.78,23.815,2117640.0
2012-10-25,23.915,23.965,23.695,23.76,2824068.0
2012-10-26,23.76,23.83,23.695,23.74,2635722.0
2012-10-29,23.675,23.69,23.47,23.595,2031246.0
2012-10-30,23.545,23.75,23.47,23.72,1700006.0
2012-10-31,23.81,23.91,23.69,23.755,2388306.0
2012-11-01,23.76,24.005,23.76,23.9,1851060.0
2012-11-02,23.915,24.07,23.895,24.065,1986450.0
2012-11-05,24.085,24.125,23.955,23.995,1260460.0
2012-11-06,24.0,24.095,23.92,23.935,1498978.0
2012-11-07,23.865,23.89,23.66,23.695,2179576.0
2012-11-08,23.66,23.73,23.47,23.485,2091206.0
2012-11-09,23.44,23.51,23.34,23.415,2336656.0
2012-11-12,23.485,23.62,23.435,23.595,1645274.0
2012-11-13,23.485,23.595,23.445,23.5,2401672.0
2012-11-14,23.54,23.54,23.12,23.14,2343162.0
2012-11-15,23.105,23.245,22.825,23.055,2317576.0
2012-11-16,23.135,23.135,22.855,23.075,1870544.0
2012-11-19,23.29,23.295,23.135,23.27,1789946.0
2012-11-20,23.31,23.465,23.19,23.445,1713606.0
2012-11-21,23.45,23.66,23.435,23.59,1669014.0
2012-11-22,23.655,23.73,23.63,23.685,697900.0
2012-11-23,23.73,23.875,23.675,23.805,1176862.0
2012-11-26,23.865,23.91,23.76,23.89,1402638.0
2012-11-27,23.96,23.98,23.765,23.825,2075870.0
2012-11-28,23.73,23.895,23.67,23.84,1742976.0
2012-11-29,23.92,24.24,23.9,24.175,3303708.0
2012-11-30,24.205,24.27,24.09,24.27,2979822.0
2012-12-03,24.27,24.27,24.14,24.255,1958292.0
2012-12-04,24.19,24.27,24.075,24.17,1632294.0
2012-12-05,24.225,24.295,24.12,24.15,1741926.0
2012-12-06,24.07,24.07,23.605,23.725,4368540.0
2012-12-07,23.73,23.745,23.315,23.5,5354346.0
2012-12-10,23.575,23.585,23.375,23.47,3341276.0
2012-12-11,23.515,23.635,23.47,23.575,2740870.0
2012-12-12,23.6,23.825,23.565,23.71,4355038.0
2012-12-13,23.76,23.76,23.625,23.695,2670206.0
2012-12-14,23.69,23.79,23.65,23.715,2778190.0
2012-12-17,23.72,23.805,23.635,23.745,3933146.0
2012-12-18,23.775,24.05,23.745,24.015,3742746.0
2012-12-19,24.095,24.34,24.045,24.305,3506556.0
2012-12-20,24.325,24.415,24.17,24.345,2666170.0
2012-12-21,24.42,24.51,24.15,24.51,6455756.0
2012-12-24,24.505,24.64,24.42,24.565,1175596.0
2012-12-27,24.39,24.515,24.19,24.35,2783202.0
2012-12-28,24.31,24.385,24.245,24.375,1492632.0
2012-12-31,24.305,24.535,24.275,24.495,2809496.0
2013-01-02,24.82,24.84,24.425,24.555,2766296.0
2013-01-03,24.6,24.6,24.275,24.315,3375600.0
2013-01-04,24.35,24.485,24.34,24.44,2316946.0
2013-01-07,24.425,24.425,24.21,24.37,2451266.0
2013-01-08,24.355,24.435,24.185,24.39,3573726.0
2013-01-09,24.35,24.455,24.225,24.265,2226214.0
2013-01-10,24.38,24.4,24.21,24.225,2561058.0
2013-01-11,24.275,24.275,24.025,24.15,2096418.0
2013-01-14,24.185,24.19,24.035,24.16,2078594.0
2013-01-15,24.08,24.23,24.055,24.205,3163638.0
2013-01-16,24.145,24.215,24.095,24.17,2739806.0
2013-01-17,24.205,24.5,24.205,24.405,2673060.0
2013-01-18,24.495,24.56,24.415,24.485,2680582.0
2013-01-21,24.57,24.645,24.5,24.625,1896210.0
2013-01-22,24.645,24.655,24.525,24.635,1875800.0
2013-01-23,24.57,24.675,24.485,24.545,1986926.0
2013-01-24,24.58,24.73,24.535,24.69,2754614.0
2013-01-25,24.765,24.78,24.6,24.67,1841028.0
2013-01-28,24.79,24.87,24.69,24.73,2878096.0
2013-01-29,24.7,24.765,24.645,24.67,2930848.0
2013-01-30,24.69,24.725,24.54,24.61,2338586.0
2013-01-31,24.61,24.685,24.46,24.585,2464580.0
2013-02-01,24.67,24.72,24.585,24.67,1487892.0
2013-02-04,24.56,24.6,24.395,24.485,3498828.0
2013-02-05,24.485,24.535,24.385,24.47,2276374.0
2013-02-06,24.45,24.55,24.39,24.485,2091470.0
2013-02-07,24.48,24.545,24.405,24.455,1816800.0
2013-02-08,24.495,24.66,24.48,24.625,1479698.0
2013-02-11,24.645,24.72,24.545,24.545,1143386.0
2013-02-12,24.53,24.695,24.5,24.56,2066026.0
2013-02-13,24.66,24.66,24.52,24.6,2004950.0
2013-02-14,24.635,24.645,24.465,24.545,2300986.0
2013-02-15,24.52,24.625,24.405,24.425,1964752.0
2013-02-19,24.52,24.76,24.505,24.745,2571778.0
2013-02-20,24.76,24.94,24.71,24.875,3249466.0
2013-02-21,24.82,24.94,24.665,24.835,2610482.0
2013-02-22,24.85,24.96,24.82,24.885,1808484.0
2013-02-25,24.965,25.445,24.795,24.795,5326022.0
2013-02-26,24.87,24.955,24.795,24.825,2611370.0
2013-02-27,24.795,24.915,24.69,24.88,1587416.0
2013-02-28,24.97,25.1,24.715,25.045,3337494.0
2013-03-01,25.08,25.31,24.945,25.1,3410890.0
2013-03-04,25.04,25.235,25.02,25.1,1834780.0
2013-03-05,25.25,25.315,25.195,25.215,2870388.0
2013-03-06,25.375,25.41,25.115,25.17,2428728.0
2013-03-07,25.235,25.26,25.155,25.21,3060036.0
2013-03-08,25.315,25.335,25.015,25.135,2370564.0
2013-03-11,25.1,25.205,25.065,25.185,1988406.0
2013-03-12,25.165,25.215,24.975,25.065,2183238.0
2013-03-13,25.075,25.115,24.775,24.86,3233974.0
2013-03-14,24.925,25.055,24.75,25.015,2469920.0
2013-03-15,24.995,25.15,24.89,25.09,4879366.0
2013-03-18,24.945,25.08,24.87,24.95,1614200.0
2013-03-19,24.955,25.07,24.87,24.925,1956372.0
2013-03-20,24.915,24.97,24.775,24.875,2373322.0
2013-03-21,24.865,24.865,24.565,24.695,2707542.0
2013-03-22,24.66,24.905,24.6,24.78,1891420.0
2013-03-25,24.93,24.955,24.755,24.86,2040058.0
2013-03-26,24.935,24.995,24.77,24.995,2089018.0
2013-03-27,24.875,24.89,24.71,24.78,2309996.0
2013-03-28,24.785,25.03,24.68,24.965,2990682.0
2013-04-01,24.925,25.075,24.92,24.985,1847352.0
2013-04-02,25.035,25.17,24.985,25.17,1924266.0
2013-04-03,25.14,25.15,24.74,24.865,3649238.0
2013-04-04,24.84,24.94,24.065,24.44,4359542.0
2013-04-05,24.215,24.23,23.83,24.115,4768382.0
2013-04-08,24.16,24.225,23.9,24.055,2396994.0
2013-04-09,24.14,24.415,24.0,24.18,3747778.0
2013-04-10,24.315,24.54,24.24,24.445,3588614.0
2013-04-11,24.5,24.54,24.34,24.395,2437366.0
2013-04-12,24.36,24.365,24.165,24.275,2292194.0
2013-04-15,24.21,24.285,23.855,23.89,3108836.0
2013-04-16,23.99,24.235,23.88,24.21,3120288.0
2013-04-17,24.14,24.23,23.84,24.09,3155834.0
2013-04-18,24.215,24.215,23.72,23.84,3558124.0
2013-04-19,23.81,24.015,23.785,24.0,2115016.0
2013-04-22,24.035,24.165,23.915,24.01,2765228.0
2013-04-23,24.105,24.225,24.0,24.105,2811388.0
2013-04-24,24.105,24.32,23.98,24.29,2171068.0
2013-04-25,24.33,24.34,24.1,24.245,2341560.0
2013-04-26,24.17,24.245,24.05,24.17,1659366.0
2013-04-29,24.275,24.5,24.18,24.45,1626626.0
2013-04-30,24.425,24.665,24.195,24.615,2963430.0
2013-05-01,24.645,24.69,24.34,24.475,2665308.0
2013-05-02,24.445,24.735,24.385,24.69,2358292.0
2013-05-03,24.78,24.85,24.655,24.66,1669072.0
2013-05-06,24.735,24.87,24.615,24.69,2112390.0
2013-05-07,24.725,24.865,24.7,24.735,2071676.0
2013-05-08,24.785,24.96,24.72,24.865,2429802.0
2013-05-09,24.915,24.915,24.67,24.69,4278886.0
2013-05-10,24.76,24.875,24.705,24.82,1942882.0
2013-05-13,24.835,24.85,24.535,24.725,2375912.0
2013-05-14,24.665,24.765,24.58,24.63,3099514.0
2013-05-15,24.64,24.71,24.29,24.5,4314764.0
2013-05-16,24.505,24.725,24.46,24.555,2300002.0
2013-05-17,24.465,24.745,24.415,24.68,4654396.0
2013-05-21,24.825,25.155,24.725,25.045,5169362.0
2013-05-22,25.15,25.235,24.97,25.045,4404056.0
2013-05-23,24.825,25.015,24.685,24.93,4327252.0
2013-05-24,24.955,24.955,24.78,24.88,4041314.0
2013-05-27,24.925,24.96,24.81,24.81,1348722.0
2013-05-28,24.875,25.12,24.835,25.06,5274592.0
2013-05-29,24.915,25.175,24.825,25.045,3631534.0
2013-05-30,25.045,25.205,24.99,25.135,2766570.0
2013-05-31,25.05,25.11,24.945,25.03,3679062.0
2013-06-03,25.145,25.155,24.885,25.01,2183266.0
2013-06-04,25.065,25.13,24.925,25.04,1578800.0
2013-06-05,24.945,24.985,24.545,24.69,4287090.0
2013-06-06,24.59,24.645,24.215,24.385,4019012.0
2013-06-07,24.485,24.6,24.23,24.52,3202230.0
2013-06-10,24.585,24.715,24.45,24.575,1717476.0
2013-06-11,24.44,24.565,24.23,24.34,2899134.0
2013-06-12,24.48,24.48,23.98,24.085,3522350.0
2013-06-13,24.135,24.65,23.995,24.51,3671170.0
2013-06-14,24.46,24.54,24.13,24.235,3307030.0
2013-06-17,24.315,24.53,24.295,24.42,3468634.0
2013-06-18,24.37,24.645,24.36,24.56,2981116.0
2013-06-19,24.51,24.53,24.34,24.43,3136344.0
2013-06-20,24.235,24.345,23.98,24.03,4267224.0
2013-06-21,24.185,24.44,24.005,24.23,9418950.0
2013-06-24,24.105,24.415,24.03,24.21,3129670.0
2013-06-25,24.29,24.675,24.265,24.675,3865976.0
2013-06-26,24.74,25.01,24.69,24.86,3692856.0
2013-06-27,25.035,25.115,24.885,25.005,3281754.0
2013-06-28,25.015,25.315,25.005,25.175,3802202.0
2013-07-02,25.285,25.325,25.125,25.255,3453832.0
2013-07-03,25.19,25.3,24.925,25.185,3089108.0
2013-07-04,25.3,25.335,25.12,25.14,929892.0
2013-07-05,25.155,25.3,25.035,25.195,6022968.0
2013-07-08,25.29,25.395,25.265,25.335,2214298.0
2013-07-09,25.395,25.42,25.25,25.405,2573696.0
2013-07-10,25.405,25.435,25.19,25.33,2366490.0
2013-07-11,25.425,25.575,25.315,25.545,5102886.0
2013-07-12,25.575,25.635,25.475,25.545,2507694.0
2013-07-15,25.55,25.775,25.545,25.7,4177474.0
2013-07-16,25.795,25.84,25.63,25.72,2771736.0
2013-07-17,25.76,25.975,25.75,25.925,3892916.0
2013-07-18,25.97,26.35,25.96,26.325,4688402.0
2013-07-19,26.25,26.485,26.21,26.375,4984712.0
2013-07-22,26.42,26.56,26.37,26.45,2676028.0
2013-07-23,26.48,26.565,26.335,26.4,3392708.0
2013-07-24,26.35,26.62,26.345,26.515,1965920.0
2013-07-25,26.505,26.655,26.425,26.575,2548010.0
2013-07-26,26.555,26.62,26.44,26.59,2156276.0
2013-07-29,26.475,26.815,26.47,26.75,1919680.0
2013-07-30,26.655,26.7,26.15,26.255,6868964.0
2013-07-31,26.27,26.305,25.985,26.045,3058026.0
2013-08-01,26.18,26.285,26.025,26.12,2420590.0
2013-08-02,26.095,26.34,26.055,26.29,2135520.0
2013-08-06,26.285,26.285,25.975,26.21,2587074.0
2013-08-07,26.07,26.165,25.93,25.97,3946582.0
2013-08-08,25.93,26.315,25.925,26.215,2670738.0
2013-08-09,26.265,26.265,26.03,26.075,2056226.0
2013-08-12,26.035,26.175,25.93,26.0,1796924.0
2013-08-13,26.06,26.305,26.0,26.25,2963216.0
2013-08-14,26.325,26.355,26.175,26.255,1769428.0
2013-08-15,26.115,26.18,25.895,26.105,3220230.0
2013-08-16,26.13,26.4,26.035,26.3,2060622.0
2013-08-19,26.26,26.3,26.1,26.15,2021418.0
2013-08-20,26.21,26.47,26.11,26.35,2355296.0
2013-08-21,26.27,26.415,26.135,26.275,2663518.0
2013-08-22,26.32,26.545,26.295,26.47,1982682.0
2013-08-23,26.555,26.84,26.555,26.725,2946516.0
2013-08-26,26.78,26.965,26.755,26.77,2165886.0
2013-08-27,26.73,26.74,26.35,26.425,3543018.0
2013-08-28,26.425,26.465,26.3,26.355,3156780.0
2013-08-29,26.65,27.245,26.59,27.06,6898124.0
2013-08-30,27.125,27.385,26.965,26.965,4243554.0
2013-09-03,27.26,27.405,27.08,27.18,2508424.0
2013-09-04,27.12,27.405,27.095,27.17,2697448.0
2013-09-05,27.225,27.65,27.22,27.58,3381030.0
2013-09-06,27.685,27.76,27.34,27.43,2537606.0
2013-09-09,27.435,27.595,27.435,27.49,1858116.0
2013-09-10,27.565,27.59,27.19,27.27,2849316.0
2013-09-11,27.25,27.45,27.17,27.32,1807132.0
2013-09-12,27.35,27.385,27.05,27.18,1919324.0
2013-09-13,27.2,27.275,27.005,27.06,2223728.0
2013-09-16,27.2,27.445,27.175,27.32,2476322.0
2013-09-17,27.375,27.55,27.315,27.51,2180744.0
2013-09-18,27.48,27.535,27.32,27.43,2297586.0
2013-09-19,27.525,27.525,27.29,27.4,2173670.0
2013-09-20,27.535,27.59,27.4,27.4,6488026.0
2013-09-23,27.445,27.56,27.415,27.49,2557932.0
2013-09-24,27.54,27.755,27.505,27.695,2725422.0
2013-09-25,27.76,27.805,27.625,27.725,2676100.0
2013-09-26,27.73,27.87,27.655,27.775,3011586.0
2013-09-27,27.73,27.91,27.685,27.905,2705158.0
2013-09-30,27.765,28.045,27.71,27.905,3279192.0
2013-10-01,27.94,28.09,27.79,28.03,2998920.0
2013-10-02,27.94,27.99,27.84,27.95,2003966.0
2013-10-03,27.985,27.985,27.59,27.69,2612590.0
2013-10-04,27.665,27.82,27.65,27.72,889808.0
2013-10-07,27.635,27.9,27.57,27.755,1596328.0
2013-10-08,27.755,27.835,27.57,27.64,1695286.0
2013-10-09,27.69,27.815,27.605,27.665,1998120.0
2013-10-10,27.82,28.12,27.805,28.03,2786652.0
2013-10-11,28.16,28.225,28.035,28.095,1665140.0
2013-10-15,28.1,28.165,27.825,28.035,2489624.0
2013-10-16,28.055,28.165,27.99,28.105,1959766.0
2013-10-17,28.105,28.215,28.005,28.165,1791232.0
2013-10-18,28.185,28.385,28.18,28.245,2619422.0
2013-10-21,28.245,28.345,28.1,28.215,2762590.0
2013-10-22,28.33,28.42,28.275,28.305,2986210.0
2013-10-23,28.3,28.465,28.24,28.38,2079786.0
2013-10-24,28.44,28.485,28.35,28.415,1455972.0
2013-10-25,28.485,28.645,28.43,28.575,1415208.0
2013-10-28,28.595,28.695,28.555,28.605,1820424.0
2013-10-29,28.715,29.04,28.7,28.895,2516330.0
2013-10-30,28.97,29.035,28.825,29.015,2134050.0
2013-10-31,29.03,29.37,28.84,29.045,2978744.0
2013-11-01,29.125,29.305,29.015,29.12,2234902.0
2013-11-04,29.225,29.25,28.96,29.055,1761442.0
2013-11-05,28.97,29.065,28.785,29.06,1498666.0
2013-11-06,29.155,29.215,29.065,29.14,1439504.0
2013-11-07,29.21,29.24,29.02,29.11,1706286.0
2013-11-08,29.08,29.475,29.08,29.34,2414860.0
2013-11-11,29.395,29.445,29.255,29.255,1165356.0
2013-11-12,29.255,29.375,29.155,29.25,1356816.0
2013-11-13,29.175,29.48,29.165,29.365,2617062.0
2013-11-14,29.39,29.545,29.31,29.38,2423462.0
2013-11-15,29.42,29.635,29.415,29.56,2570598.0
2013-11-18,29.645,29.84,29.585,29.725,2224344.0
2013-11-19,29.785,29.79,29.625,29.645,2023374.0
2013-11-20,29.725,29.73,29.575,29.72,2172786.0
2013-11-21,29.73,29.9,29.69,29.805,2272044.0
2013-11-22,29.805,29.875,29.68,29.68,3140634.0
2013-11-25,29.77,29.87,29.705,29.715,4146024.0
2013-11-26,29.71,29.76,29.305,29.37,3957664.0
2013-11-27,29.38,29.595,29.38,29.43,1551096.0
2013-11-28,29.505,29.515,29.325,29.345,705200.0
2013-11-29,29.39,29.595,29.305,29.39,2135630.0
2013-12-02,29.38,29.52,29.3,29.415,2191880.0
2013-12-03,29.245,29.31,28.91,29.195,3851938.0
2013-12-04,29.155,29.155,28.88,29.08,2669656.0
2013-12-05,28.545,28.81,28.465,28.67,5613492.0
2013-12-06,28.73,29.115,28.685,28.99,3065340.0
2013-12-09,29.095,29.415,29.08,29.255,2851594.0
2013-12-10,29.275,29.29,29.12,29.14,2480862.0
2013-12-11,29.11,29.21,28.87,28.905,2823798.0
2013-12-12,28.87,29.055,28.77,28.795,2789362.0
2013-12-13,28.85,28.88,28.685,28.745,2841578.0
2013-12-16,28.85,29.235,28.775,29.05,3087770.0
2013-12-17,29.165,29.27,28.985,29.095,2143740.0
2013-12-18,29.155,29.66,29.125,29.585,9038940.0
2013-12-19,29.63,29.75,29.61,29.745,2064478.0
2013-12-20,29.825,30.06,29.785,29.815,5862242.0
2013-12-23,29.945,30.06,29.88,30.045,2157416.0
2013-12-24,30.1,30.15,30.035,30.065,1127050.0
2013-12-27,30.2,30.325,30.085,30.27,1931240.0
2013-12-30,30.31,30.42,30.195,30.395,1636604.0
2013-12-31,30.38,30.54,30.375,30.405,1820934.0
2014-01-02,30.43,30.45,30.03,30.285,2975190.0
2014-01-03,30.295,30.395,30.22,30.28,1918248.0
2014-01-06,30.395,30.4,29.93,30.015,3551326.0
2014-01-07,30.085,30.26,29.99,29.99,2467602.0
2014-01-08,30.075,30.12,29.855,30.045,3213620.0
2014-01-09,30.125,30.135,29.85,30.04,2305396.0
2014-01-10,30.08,30.08,29.88,29.925,2577252.0
2014-01-13,29.96,30.08,29.905,29.96,2037616.0
2014-01-14,30.05,30.08,29.8,29.8,2743036.0
2014-01-15,29.92,30.015,29.85,29.895,2067336.0
2014-01-16,29.915,29.98,29.765,29.96,3187800.0
2014-01-17,29.945,30.155,29.89,30.055,2479962.0
2014-01-20,30.125,30.25,30.065,30.25,1445060.0
2014-01-21,30.325,30.465,30.275,30.3,3570360.0
2014-01-22,30.42,30.435,30.215,30.4,3343580.0
2014-01-23,30.325,30.41,30.215,30.27,2409740.0
2014-01-24,30.205,30.25,29.915,30.055,3691522.0
2014-01-27,30.02,30.04,29.57,29.715,4166648.0
2014-01-28,29.76,29.86,29.62,29.76,2226788.0
2014-01-29,29.65,29.795,29.4,29.54,2864174.0
2014-01-30,29.675,29.855,29.575,29.765,2430512.0
2014-01-31,29.44,29.56,29.29,29.505,2849608.0
2014-02-03,29.67,29.715,29.1,29.34,2813327.0
2014-02-04,29.405,29.47,29.13,29.175,2588795.0
2014-02-05,29.31,29.515,29.01,29.32,3026991.0
2014-02-06,29.56,29.855,29.39,29.795,1897621.0
2014-02-07,30.025,30.025,29.73,29.76,2160954.0
2014-02-10,29.95,29.97,29.76,29.78,1631822.0
2014-02-11,29.915,30.04,29.73,29.73,3303848.0
2014-02-12,29.92,30.005,29.745,29.835,2596645.0
2014-02-13,29.78,30.105,29.72,30.005,2170207.0
2014-02-14,30.08,30.265,29.93,30.19,1648899.0
2014-02-18,30.375,30.43,30.13,30.175,2217805.0
2014-02-19,30.235,30.425,30.155,30.34,2174874.0
2014-02-20,30.385,30.62,30.32,30.535,2292832.0
2014-02-21,30.565,30.625,30.42,30.42,1708255.0
2014-02-24,30.42,30.53,30.22,30.29,1848316.0
2014-02-25,30.45,30.48,30.11,30.265,1675569.0
2014-02-26,30.45,30.475,30.16,30.275,1614518.0
2014-02-27,30.45,30.6,30.25,30.485,2554899.0
2014-02-28,30.565,30.9,30.54,30.73,2921405.0
2014-03-03,30.54,30.8,30.43,30.59,2386194.0
2014-03-04,30.76,30.87,30.61,30.67,1722813.0
2014-03-05,30.84,30.865,30.64,30.845,1784664.0
2014-03-06,30.79,30.9,30.73,30.805,1289978.0
2014-03-07,30.94,31.0,30.785,30.92,1636190.0
2014-03-10,30.94,31.28,30.885,31.245,2161094.0
2014-03-11,31.36,31.71,31.25,31.575,3361913.0
2014-03-12,31.54,31.765,31.52,31.705,1524039.0
2014-03-13,31.825,31.825,31.425,31.535,2190310.0
2014-03-14,31.405,31.545,31.31,31.385,1632790.0
2014-03-17,31.5,31.67,31.4,31.525,1669676.0
2014-03-18,31.55,31.7,31.47,31.7,2309082.0
2014-03-19,31.735,31.735,31.52,31.605,1569148.0
2014-03-20,31.68,31.785,31.55,31.735,1692082.0
2014-03-21,31.69,31.765,31.575,31.575,4634223.0
2014-03-24,31.705,31.795,31.58,31.675,3013790.0
2014-03-25,31.765,31.78,31.645,31.685,1450472.0
2014-03-26,31.795,31.795,31.555,31.6,2063152.0
2014-03-27,31.725,31.73,31.4,31.485,1763540.0
2014-03-28,31.645,31.7,31.485,31.535,2102300.0
2014-03-31,31.705,31.86,31.61,31.755,2149970.0
2014-04-01,31.84,31.945,31.785,31.91,2021810.0
2014-04-02,31.965,32.025,31.85,31.9,1582496.0
2014-04-03,31.975,31.98,31.73,31.895,1816861.0
2014-04-04,31.95,31.95,31.79,31.83,1484791.0
2014-04-07,31.805,31.87,31.57,31.745,1848485.0
2014-04-08,31.78,31.945,31.685,31.94,1836129.0
2014-04-09,31.89,32.025,31.87,32.025,1443332.0
2014-04-10,32.04,32.05,31.53,31.53,2219759.0
2014-04-11,31.53,31.615,31.285,31.555,1839237.0
2014-04-14,31.735,31.745,31.455,31.64,1298485.0
2014-04-15,31.725,31.765,31.555,31.675,1405791.0
2014-04-16,31.815,31.95,31.7,31.935,1607018.0
2014-04-17,31.915,32.015,31.86,32.015,1286584.0
2014-04-21,32.03,32.13,31.975,32.025,909669.0
2014-04-22,32.085,32.1,31.935,32.05,1240427.0
2014-04-23,32.085,32.085,31.925,31.925,920106.0
2014-04-24,32.015,32.08,31.885,32.005,1012250.0
2014-04-25,31.995,32.04,31.84,31.995,1660447.0
2014-04-28,32.025,32.055,31.9,32.045,931073.0
2014-04-29,32.05,32.315,32.045,32.21,1558010.0
2014-04-30,32.21,32.66,32.145,32.6,2615898.0
2014-05-01,32.605,32.675,32.29,32.315,1648942.0
2014-05-02,32.395,32.405,32.28,32.385,1124996.0
2014-05-05,32.335,32.345,32.15,32.285,1391900.0
2014-05-06,32.285,32.285,32.03,32.085,1548710.0
2014-05-07,32.085,32.335,32.055,32.215,1275093.0
2014-05-08,32.31,32.41,32.18,32.305,1628746.0
2014-05-09,32.335,32.395,32.16,32.26,1001846.0
2014-05-12,32.275,32.365,32.225,32.265,926224.0
2014-05-13,32.33,32.36,32.21,32.36,905710.0
2014-05-14,32.315,32.365,32.25,32.335,739865.0
2014-05-15,32.36,32.365,32.005,32.065,1840101.0
2014-05-16,32.095,32.15,31.83,31.91,1679805.0
2014-05-20,31.97,31.97,31.74,31.875,1454103.0
2014-05-21,31.915,32.1,31.875,32.085,1696313.0
2014-05-22,32.615,32.965,32.615,32.92,4127988.0
2014-05-23,32.985,33.035,32.89,33.01,1566446.0
2014-05-26,33.075,33.295,33.015,33.145,956739.0
2014-05-27,33.23,33.34,33.17,33.34,1645770.0
2014-05-28,33.385,33.43,33.145,33.31,1788362.0
2014-05-29,33.23,33.275,33.045,33.14,2268106.0
2014-05-30,33.075,33.35,33.015,33.235,1718658.0
2014-06-02,33.375,33.44,33.245,33.38,1825242.0
2014-06-03,33.385,33.775,33.355,33.6,2242879.0
2014-06-04,33.7,33.85,33.445,33.82,1666501.0
2014-06-05,33.82,33.905,33.695,33.715,2089706.0
2014-06-06,33.875,34.01,33.715,33.925,1603996.0
2014-06-09,33.905,34.295,33.855,34.15,2526975.0
2014-06-10,34.11,34.19,33.98,34.0,2364725.0
2014-06-11,33.94,34.015,33.65,33.78,2309695.0
2014-06-12,33.845,33.845,33.435,33.615,1427225.0
2014-06-13,33.62,33.715,33.485,33.495,1507221.0
2014-06-16,33.495,33.745,33.495,33.59,1792302.0
2014-06-17,33.715,33.785,33.555,33.75,1086475.0
2014-06-18,33.835,33.935,33.765,33.91,1297770.0
2014-06-19,33.98,33.98,33.775,33.83,1454002.0
2014-06-20,33.93,33.93,33.705,33.88,5372882.0
2014-06-23,33.825,33.85,33.59,33.765,1608264.0
2014-06-24,33.81,33.9,33.515,33.565,1850361.0
2014-06-25,33.59,33.755,33.51,33.53,1522286.0
2014-06-26,33.57,33.69,33.405,33.57,1246588.0
2014-06-27,33.57,33.93,33.54,33.895,1293865.0
2014-06-30,34.005,34.215,33.835,33.96,1832809.0
2014-07-02,34.07,34.2,34.03,34.04,2101389.0
2014-07-03,34.22,34.245,34.065,34.08,2965017.0
2014-07-04,34.14,34.22,34.125,34.175,800873.0
2014-07-07,34.195,34.325,34.045,34.325,2072358.0
2014-07-08,34.295,34.325,34.055,34.29,2574367.0
2014-07-09,34.34,34.5,34.165,34.485,2262483.0
2014-07-10,34.235,34.505,34.2,34.4,1876543.0
2014-07-11,34.475,34.485,34.25,34.325,951150.0
2014-07-14,34.44,34.485,34.335,34.44,1450096.0
2014-07-15,34.415,34.505,34.37,34.45,1510750.0
2014-07-16,34.505,34.695,34.49,34.62,1668113.0
2014-07-17,34.67,34.67,34.45,34.54,1176042.0
2014-07-18,34.575,34.74,34.545,34.6,1430153.0
2014-07-21,34.605,34.715,34.515,34.57,1024919.0
2014-07-22,34.725,34.73,34.555,34.715,1333131.0
2014-07-23,34.75,34.815,34.625,34.765,1496701.0
2014-07-24,34.795,34.89,34.705,34.89,811168.0
2014-07-25,34.925,35.46,34.915,35.245,2243241.0
2014-07-28,35.36,35.48,35.255,35.42,1411858.0
2014-07-29,35.485,35.64,35.45,35.455,1890476.0
2014-07-30,35.575,35.765,35.53,35.73,1979328.0
2014-07-31,35.78,35.965,35.335,35.555,3082793.0
2014-08-01,35.655,35.655,35.05,35.245,2296683.0
2014-08-05,35.455,35.455,34.955,35.07,2370697.0
2014-08-06,34.92,35.25,34.705,35.18,1626451.0
2014-08-07,35.26,35.26,34.645,34.88,2182602.0
2014-08-08,34.85,34.88,34.49,34.665,1623718.0
2014-08-11,34.645,35.3,34.62,35.22,2158791.0
2014-08-12,35.28,35.45,35.135,35.32,1745227.0
2014-08-13,35.42,35.425,35.17,35.225,1278244.0
2014-08-14,35.305,35.48,35.26,35.48,1432745.0
2014-08-15,35.56,35.59,35.025,35.325,1947969.0
2014-08-18,35.445,35.665,35.41,35.52,1358028.0
2014-08-19,35.69,35.805,35.6,35.68,1671254.0
2014-08-20,35.705,35.915,35.545,35.885,1354198.0
2014-08-21,35.95,36.11,35.86,36.105,1774899.0
2014-08-22,36.195,36.29,35.865,35.96,1413507.0
2014-08-25,36.04,36.185,35.95,36.055,1345370.0
2014-08-26,36.105,36.145,35.78,35.905,1523833.0
2014-08-27,36.01,36.06,35.775,36.055,1649839.0
2014-08-28,36.23,36.235,35.7,35.78,3278296.0
2014-08-29,35.79,35.815,35.275,35.7,2656442.0
2014-09-02,35.7,35.83,35.375,35.73,1933431.0
2014-09-03,35.915,36.03,35.835,35.99,2520387.0
2014-09-04,36.005,36.12,35.885,36.03,1676223.0
2014-09-05,35.98,36.105,35.74,35.84,2000677.0
2014-09-08,35.855,35.965,35.71,35.815,1312815.0
2014-09-09,35.79,36.01,35.66,35.83,2379796.0
2014-09-10,35.825,35.98,35.8,35.935,996543.0
2014-09-11,35.95,36.145,35.89,35.91,2410811.0
2014-09-12,35.915,36.135,35.86,36.025,1938956.0
2014-09-15,36.08,36.08,35.885,35.915,1595322.0
2014-09-16,35.865,35.955,35.78,35.835,3209127.0
2014-09-17,35.91,35.915,35.705,35.76,1817408.0
2014-09-18,35.79,35.935,35.735,35.89,1496926.0
2014-09-19,35.825,35.875,35.27,35.27,6667428.0
2014-09-22,35.355,35.545,35.16,35.41,1827426.0
2014-09-23,35.355,35.545,35.33,35.46,1526575.0
2014-09-24,35.5,35.575,35.055,35.18,2557394.0
2014-09-25,35.105,35.105,34.095,34.2,4322024.0
2014-09-26,34.235,34.78,34.025,34.54,2591510.0
2014-09-29,34.385,34.385,33.895,34.24,2808995.0
2014-09-30,34.255,34.705,34.03,34.465,3194411.0
2014-10-01,34.565,34.59,34.1,34.17,2638595.0
2014-10-02,34.06,34.085,33.61,33.94,2679311.0
2014-10-03,34.085,34.3,33.935,34.05,2264947.0
2014-10-06,34.245,34.395,33.975,33.99,1957469.0
2014-10-07,33.96,34.145,33.66,33.745,2161836.0
2014-10-08,33.855,34.095,33.6,34.035,2628247.0
2014-10-09,34.125,34.125,33.665,34.05,2734272.0
2014-10-10,33.965,34.025,33.44,33.485,3023898.0
2014-10-14,33.33,33.515,32.99,33.07,2771458.0
2014-10-15,32.705,32.85,31.535,32.225,4994792.0
2014-10-16,31.59,33.085,31.515,32.745,3737520.0
2014-10-17,33.855,33.86,33.185,33.625,3319724.0
2014-10-20,33.705,33.84,33.37,33.755,2098396.0
2014-10-21,34.055,34.265,33.715,34.12,2420689.0
2014-10-22,34.245,34.255,33.685,33.815,2792151.0
2014-10-23,33.96,34.275,33.91,34.225,2016708.0
2014-10-24,34.235,34.37,34.105,34.135,1588160.0
2014-10-27,34.085,34.185,33.9,34.085,1227618.0
2014-10-28,34.21,34.6,34.155,34.445,1764849.0
2014-10-29,34.545,34.545,34.005,34.195,1875923.0
2014-10-30,34.27,34.685,34.12,34.43,1878455.0
2014-10-31,34.905,35.055,34.785,34.885,2608164.0
2014-11-03,34.935,34.96,34.645,34.845,1764883.0
2014-11-04,34.905,35.135,34.73,34.935,2326356.0
2014-11-05,35.18,35.355,35.015,35.205,2309657.0
2014-11-06,35.375,35.44,35.005,35.145,1727697.0
2014-11-07,35.06,35.275,34.88,35.095,1315659.0
2014-11-10,35.17,35.44,35.125,35.43,1508031.0
2014-11-11,35.44,35.645,35.415,35.5,1113689.0
2014-11-12,35.495,35.845,35.445,35.845,2378085.0
2014-11-13,35.91,36.095,35.765,35.88,1579230.0
2014-11-14,35.965,35.98,35.715,35.885,1328399.0
2014-11-17,35.855,36.195,35.845,35.99,1873843.0
2014-11-18,36.08,36.125,35.795,35.84,1477652.0
2014-11-19,35.735,35.88,35.61,35.835,1809800.0
2014-11-20,35.755,35.95,35.685,35.95,1401603.0
2014-11-21,36.025,36.075,35.76,35.77,1575206.0
2014-11-24,35.915,35.94,35.51,35.705,1746959.0
2014-11-25,35.745,35.835,35.64,35.715,1771775.0
2014-11-26,35.77,35.91,35.74,35.9,1045306.0
2014-11-27,35.94,36.16,35.91,36.16,1181280.0
2014-11-28,36.07,36.405,36.05,36.235,1680682.0
2014-12-01,36.3,36.365,35.79,35.89,2858790.0
2014-12-02,35.765,36.125,35.68,35.73,2279618.0
2014-12-03,35.845,35.89,35.665,35.79,1869223.0
2014-12-04,35.01,35.205,33.625,33.98,6722317.0
2014-12-05,34.15,34.395,33.42,34.12,4647488.0
2014-12-08,33.805,33.9,32.55,33.155,5843644.0
2014-12-09,32.9,33.235,32.59,33.175,3068074.0
2014-12-10,33.175,33.225,32.705,32.99,3206240.0
2014-12-11,32.925,33.325,32.81,33.015,2966184.0
2014-12-12,32.98,33.03,32.585,32.645,3582641.0
2014-12-15,32.735,32.98,32.395,32.785,3201806.0
2014-12-16,32.705,33.485,32.46,33.03,3555901.0
2014-12-17,33.005,33.46,32.86,33.395,3202885.0
2014-12-18,33.935,33.95,33.315,33.56,3845556.0
2014-12-19,33.76,34.025,33.275,33.96,10235259.0
2014-12-22,34.3,34.305,34.13,34.235,2119050.0
2014-12-23,34.415,34.795,34.245,34.69,2415792.0
2014-12-24,34.815,34.955,34.64,34.805,1075656.0
2014-12-29,34.84,35.205,34.78,35.03,1959875.0
2014-12-30,35.08,35.145,34.78,34.865,1341773.0
2014-12-31,34.91,34.975,34.605,34.91,1402695.0
2015-01-02,34.98,35.195,34.675,35.025,1834575.0
2015-01-05,34.885,34.935,33.94,34.215,3086415.0
2015-01-06,33.935,34.125,33.225,33.655,3929138.0
2015-01-07,33.875,34.2,33.43,33.545,3494379.0
2015-01-08,33.775,33.92,33.51,33.76,2191432.0
2015-01-09,33.76,33.795,33.18,33.355,3311227.0
2015-01-12,33.145,33.28,32.68,33.04,3704901.0
2015-01-13,32.995,33.5,32.485,32.95,4038654.0
2015-01-14,32.34,32.405,31.815,32.055,7130569.0
2015-01-15,32.13,32.14,31.63,31.67,4641296.0
2015-01-16,31.68,32.02,31.5,31.845,4442465.0
2015-01-19,32.145,32.15,31.715,32.055,1550369.0
2015-01-20,32.03,32.165,31.815,31.985,3524105.0
2015-01-21,31.87,32.48,31.785,32.315,4241743.0
2015-01-22,32.66,32.995,32.475,32.88,3517513.0
2015-01-23,33.025,33.45,32.97,33.25,2691055.0
2015-01-26,33.44,33.45,33.045,33.27,2055894.0
2015-01-27,33.105,33.16,32.71,33.13,2874739.0
2015-01-28,33.47,33.47,32.455,32.47,3471585.0
2015-01-29,32.335,32.815,31.87,32.755,2959593.0
2015-01-30,32.285,32.525,32.03,32.095,3764577.0
2015-02-02,32.35,32.69,32.165,32.555,3133549.0
2015-02-03,32.98,33.57,32.78,33.485,4297605.0
2015-02-04,33.425,33.56,33.25,33.33,2397323.0
2015-02-05,33.52,34.11,33.37,34.035,3527005.0
2015-02-06,34.25,34.87,34.215,34.415,3308455.0
2015-02-09,34.28,34.815,34.25,34.58,2222089.0
2015-02-10,34.865,34.905,34.44,34.605,2129928.0
2015-02-11,34.69,34.955,34.63,34.885,2454838.0
2015-02-12,35.07,35.265,34.845,35.2,2655382.0
2015-02-13,35.235,35.45,35.16,35.2,1866502.0
2015-02-17,35.34,35.41,35.025,35.24,2563632.0
2015-02-18,35.24,35.27,34.57,34.65,2943069.0
2015-02-19,34.625,34.65,34.075,34.535,2641284.0
2015-02-20,34.535,34.665,33.91,34.225,4161990.0
2015-02-23,34.005,34.175,33.68,33.96,2686399.0
2015-02-24,33.635,34.175,33.595,33.79,2708330.0
2015-02-25,34.12,34.44,33.895,34.205,3178574.0
2015-02-26,34.695,34.98,34.46,34.55,4036318.0
2015-02-27,34.57,35.235,34.535,34.76,3448481.0
2015-03-02,34.985,35.0,34.555,34.64,2841692.0
2015-03-03,34.725,34.725,34.195,34.36,2823022.0
2015-03-04,34.22,34.39,33.995,34.35,1858043.0
2015-03-05,34.41,34.79,34.325,34.325,2044611.0
2015-03-06,34.365,34.725,34.175,34.44,2837663.0
2015-03-09,34.515,34.645,34.32,34.39,1732768.0
2015-03-10,34.27,34.3,33.495,33.745,3139509.0
2015-03-11,33.775,34.205,33.615,33.955,2247504.0
2015-03-12,33.98,34.315,33.965,34.185,1870705.0
2015-03-13,34.065,34.135,33.635,33.98,1817009.0
2015-03-16,34.02,34.505,33.85,34.22,2691750.0
2015-03-17,34.25,34.41,33.84,34.325,2391204.0
2015-03-18,34.25,34.34,34.08,34.25,2604315.0
2015-03-19,34.28,34.31,33.855,34.02,2044742.0
2015-03-20,34.12,34.41,34.035,34.365,8170792.0
2015-03-23,34.43,34.51,34.23,34.325,2366280.0
2015-03-24,34.28,34.675,34.185,34.535,2191761.0
2015-03-25,34.625,34.725,34.185,34.2,2402194.0
2015-03-26,34.275,34.295,33.935,34.02,1905011.0
2015-03-27,33.995,34.18,33.665,33.73,1943030.0
2015-03-30,33.805,34.185,33.68,33.805,2057099.0
2015-03-31,33.805,34.465,33.58,34.385,3462933.0
2015-04-01,34.425,34.665,34.21,34.62,3807650.0
2015-04-02,34.665,34.79,34.58,34.655,2431759.0
2015-04-06,34.575,34.79,34.47,34.64,2025259.0
2015-04-07,34.76,35.085,34.735,34.92,2368897.0
2015-04-08,34.92,35.15,34.85,34.99,1900760.0
2015-04-09,35.015,35.47,34.99,35.375,2907161.0
2015-04-10,35.36,35.475,35.295,35.4,1606425.0
2015-04-13,35.405,35.47,35.28,35.45,1480485.0
2015-04-14,35.47,35.56,35.375,35.44,2218935.0
2015-04-15,35.535,35.955,35.49,35.79,3715698.0
2015-04-16,35.785,35.93,35.565,35.875,2305257.0
2015-04-17,35.7,35.745,35.47,35.695,2006202.0
2015-04-20,35.855,36.055,35.74,35.95,1734399.0
2015-04-21,36.015,36.045,35.695,35.85,2088000.0
2015-04-22,35.695,35.79,35.355,35.785,1847101.0
2015-04-23,35.575,36.01,35.565,35.88,1872892.0
2015-04-24,36.0,36.07,35.775,35.94,1137576.0
2015-04-27,36.065,36.07,35.84,35.965,1522840.0
2015-04-28,35.885,35.975,35.72,35.93,1517001.0
2015-04-29,35.805,35.955,35.625,35.905,1509306.0
2015-04-30,35.82,35.855,35.42,35.66,2511114.0
2015-05-01,35.715,36.015,35.615,35.83,1514297.0
2015-05-04,35.86,35.97,35.74,35.925,2009214.0
2015-05-05,35.86,35.93,35.36,35.625,2632048.0
2015-05-06,35.63,35.715,35.03,35.37,2223961.0
2015-05-07,35.315,35.415,34.925,35.385,2190701.0
2015-05-08,35.515,35.695,35.465,35.59,1438620.0
2015-05-11,35.6,35.77,35.455,35.61,1688423.0
2015-05-12,35.47,35.58,35.33,35.45,2974817.0
2015-05-13,35.43,35.6,35.215,35.43,1754773.0
2015-05-14,35.47,35.56,35.285,35.52,1566396.0
2015-05-15,35.495,35.535,35.25,35.445,1080262.0
2015-05-19,35.495,36.025,35.29,35.91,2957837.0
2015-05-20,35.99,36.055,35.75,35.775,2045165.0
2015-05-21,35.785,36.1,35.76,35.94,2349705.0
2015-05-22,35.95,36.09,35.81,35.97,1644414.0
2015-05-25,35.98,36.16,35.925,36.105,727039.0
2015-05-26,36.06,36.135,35.425,35.655,2838967.0
2015-05-27,35.745,36.02,35.58,35.84,2086440.0
2015-05-28,35.895,36.1,35.31,35.45,3724566.0
2015-05-29,35.29,35.355,34.67,34.67,4259713.0
2015-06-01,34.735,34.785,34.28,34.7,3402749.0
2015-06-02,34.765,34.99,34.64,34.805,1869386.0
2015-06-03,34.905,35.2,34.805,35.15,2203043.0
2015-06-04,34.96,35.18,34.67,34.85,2484253.0
2015-06-05,34.855,35.11,34.64,34.8,2090462.0
2015-06-08,34.8,34.855,34.165,34.26,2641897.0
2015-06-09,34.285,34.915,34.07,34.855,3162815.0
2015-06-10,34.94,35.27,34.855,34.92,1924693.0
2015-06-11,35.05,35.15,34.685,34.94,1463759.0
2015-06-12,34.79,34.83,34.48,34.58,1890297.0
2015-06-15,34.445,34.76,34.32,34.715,1494783.0
2015-06-16,34.71,34.785,34.525,34.77,1199887.0
2015-06-17,34.8,34.945,34.335,34.485,2008485.0
2015-06-18,34.47,34.555,34.235,34.345,3059134.0
2015-06-19,33.66,34.28,33.66,34.03,13630889.0
2015-06-22,34.07,34.54,34.06,34.345,2004051.0
2015-06-23,34.51,34.69,34.46,34.665,2025892.0
2015-06-24,34.665,34.895,34.51,34.755,2033070.0
2015-06-25,34.835,34.94,34.665,34.7,1937471.0
2015-06-26,34.715,34.905,34.62,34.79,1538596.0
2015-06-29,34.425,34.47,33.965,33.98,2432283.0
2015-06-30,34.15,34.32,33.96,33.96,2050110.0
2015-07-02,34.06,34.14,33.775,34.0,1973482.0
2015-07-03,33.97,34.31,33.955,34.31,891013.0
2015-07-06,33.995,34.295,33.94,34.08,2066004.0
2015-07-07,34.13,34.205,33.675,34.205,2442876.0
2015-07-08,34.005,34.005,33.695,33.76,2324282.0
2015-07-09,33.995,34.13,33.44,33.485,2406763.0
2015-07-10,33.795,33.93,33.73,33.85,2033126.0
2015-07-13,34.145,34.225,33.86,33.86,2811109.0
2015-07-14,33.86,33.86,33.485,33.72,2091321.0
2015-07-15,33.79,34.205,33.65,34.075,4295020.0
2015-07-16,34.255,34.56,34.205,34.455,2777298.0
2015-07-17,34.52,34.52,34.14,34.28,1736115.0
2015-07-20,34.26,34.36,33.95,34.07,2279512.0
2015-07-21,34.04,34.13,33.745,33.915,1389861.0
2015-07-22,33.915,34.025,33.68,33.815,1585902.0
2015-07-23,33.85,33.855,33.48,33.73,2468906.0
2015-07-24,33.71,33.765,33.305,33.525,2122163.0
2015-07-27,33.3,33.345,32.805,32.96,2386226.0
2015-07-28,33.06,33.255,32.51,33.08,2881229.0
2015-07-29,33.19,34.075,33.105,34.03,3006635.0
2015-07-30,33.96,34.115,33.71,34.05,2216855.0
2015-07-31,34.095,34.39,34.015,34.115,1979942.0
2015-08-04,34.08,34.32,33.785,34.14,2400057.0
2015-08-05,34.405,34.47,34.23,34.425,1669698.0
2015-08-06,34.35,34.41,34.06,34.14,1759237.0
2015-08-07,34.14,34.215,33.785,33.885,2148813.0
2015-08-10,33.985,34.505,33.945,34.425,2409712.0
2015-08-11,34.26,34.28,33.84,34.235,2327354.0
2015-08-12,33.995,34.03,33.62,33.995,1902690.0
2015-08-13,34.07,34.08,33.565,33.65,1740721.0
2015-08-14,33.665,33.72,33.5,33.54,2064567.0
2015-08-17,33.43,33.465,33.1,33.46,1747953.0
2015-08-18,33.375,33.835,33.245,33.815,1949232.0
2015-08-19,33.775,33.875,33.455,33.57,2240396.0
2015-08-20,33.345,33.355,32.91,32.91,2338242.0
2015-08-21,32.71,32.905,32.47,32.505,3239518.0
2015-08-24,31.225,32.4,30.87,31.69,5745114.0
2015-08-25,32.805,33.18,32.425,32.55,4409321.0
2015-08-26,33.09,33.485,32.605,33.485,4343915.0
2015-08-27,34.005,34.235,33.575,34.005,5269775.0
2015-08-28,33.875,34.205,33.655,34.205,2930610.0
2015-08-31,34.12,34.16,33.455,33.925,3250251.0
2015-09-01,33.29,33.53,32.86,33.11,3519064.0
2015-09-02,33.3,33.445,33.11,33.215,2347010.0
2015-09-03,33.37,33.585,33.175,33.48,2152850.0
2015-09-04,33.165,33.2,32.905,33.04,2212860.0
2015-09-08,33.37,33.65,33.35,33.62,2354219.0
2015-09-09,33.94,34.14,33.485,33.575,2840542.0
2015-09-10,33.4,33.875,33.355,33.68,1924392.0
2015-09-11,33.615,33.705,33.375,33.5,1501468.0
2015-09-14,33.54,33.65,33.41,33.41,1832955.0
2015-09-15,33.435,33.71,33.42,33.665,1886655.0
2015-09-16,33.42,34.38,33.42,34.35,3681600.0
2015-09-17,34.325,34.325,33.92,34.03,2703004.0
2015-09-18,33.6,33.66,33.325,33.395,13935354.0
2015-09-21,33.615,34.005,33.52,34.005,2826992.0
2015-09-22,33.42,33.495,33.13,33.29,3484111.0
2015-09-23,33.37,33.445,32.855,33.09,2215675.0
2015-09-24,32.84,33.135,32.66,32.98,2457256.0
2015-09-25,33.345,33.57,33.24,33.365,2377377.0
2015-09-28,33.305,33.42,33.04,33.04,2460604.0
2015-09-29,33.13,33.255,32.97,33.245,3223145.0
2015-09-30,33.53,34.015,33.485,34.005,4172285.0
2015-10-01,34.095,34.105,33.775,34.095,2938995.0
2015-10-02,33.815,33.87,33.39,33.695,3443451.0
2015-10-05,33.995,34.465,33.865,34.235,3201672.0
2015-10-06,34.32,34.565,34.22,34.435,2138214.0
2015-10-07,34.565,35.045,34.555,34.925,3204753.0
2015-10-08,34.925,35.01,34.78,34.955,1912743.0
2015-10-09,35.055,35.055,34.495,34.63,2231731.0
2015-10-13,34.565,34.69,34.35,34.575,1940893.0
2015-10-14,34.635,34.755,34.095,34.185,2368360.0
2015-10-15,34.33,34.48,34.035,34.055,2320686.0
2015-10-16,34.17,34.34,34.055,34.17,1948749.0
2015-10-19,34.18,34.575,34.17,34.5,1904304.0
2015-10-20,34.565,34.805,34.395,34.705,1368090.0
2015-10-21,34.845,35.055,34.735,34.735,2203193.0
2015-10-22,34.95,35.4,34.925,35.315,2175547.0
2015-10-23,35.575,35.74,35.465,35.505,2159690.0
2015-10-26,35.595,35.695,35.28,35.385,1507090.0
2015-10-27,35.325,35.845,35.28,35.815,3054578.0
2015-10-28,35.83,36.15,35.77,36.15,2479687.0
2015-10-29,36.0,36.065,35.665,36.015,1890356.0
2015-10-30,36.03,36.03,35.0,35.04,3640100.0
2015-11-02,35.085,35.38,34.925,35.36,1867491.0
2015-11-03,35.315,35.385,35.125,35.32,1770976.0
2015-11-04,35.355,35.555,35.25,35.355,2167122.0
2015-11-05,35.48,35.66,35.19,35.29,2372973.0
2015-11-06,35.365,35.705,35.325,35.665,2941609.0
2015-11-09,35.675,35.685,35.275,35.535,2033589.0
2015-11-10,35.395,35.89,35.25,35.845,2245653.0
2015-11-11,35.835,35.96,35.575,35.72,1232790.0
2015-11-12,35.525,35.55,35.165,35.275,2010574.0
2015-11-13,35.19,35.28,34.67,34.84,1970437.0
2015-11-16,34.72,35.235,34.68,35.215,2002441.0
2015-11-17,35.335,35.685,35.17,35.44,2628334.0
2015-11-18,35.58,35.695,35.47,35.57,2099316.0
2015-11-19,35.63,35.77,35.47,35.655,1813217.0
2015-11-20,35.845,35.845,35.58,35.63,1631909.0
2015-11-23,35.59,35.83,35.55,35.575,1988900.0
2015-11-24,35.495,35.805,35.41,35.53,2203708.0
2015-11-25,35.665,35.715,35.41,35.465,1906171.0
2015-11-26,35.495,35.56,35.42,35.545,556360.0
2015-11-27,35.51,35.61,35.325,35.56,1335145.0
2015-11-30,35.56,35.78,35.395,35.6,2712339.0
2015-12-01,35.77,36.2,35.545,36.07,2956732.0
2015-12-02,36.165,36.175,35.785,35.935,2862271.0
2015-12-03,35.98,36.015,35.215,35.445,2963890.0
2015-12-04,35.51,35.93,35.225,35.75,2398057.0
2015-12-07,35.575,35.75,35.04,35.275,3091557.0
2015-12-08,34.915,35.04,34.605,34.695,3467293.0
2015-12-09,34.83,35.56,34.825,35.105,3674836.0
2015-12-10,35.105,35.535,35.055,35.235,2755833.0
2015-12-11,35.085,35.11,34.72,34.79,3350703.0
2015-12-14,34.79,34.995,34.44,34.76,3675652.0
2015-12-15,34.935,35.335,34.885,35.195,2999434.0
2015-12-16,35.405,35.935,35.26,35.895,3877580.0
2015-12-17,35.965,36.21,35.615,35.835,5012320.0
2015-12-18,35.61,35.88,35.61,35.705,6847909.0
2015-12-21,35.93,36.1,35.525,35.77,2653376.0
2015-12-22,35.835,35.855,35.36,35.64,2541060.0
2015-12-23,35.77,35.915,35.595,35.815,2289146.0
2015-12-24,35.74,35.985,35.74,35.92,1126613.0
2015-12-29,36.015,36.185,35.92,36.115,1661428.0
2015-12-30,36.1,36.125,35.75,35.91,1291423.0
2015-12-31,35.72,35.765,35.335,35.405,2092442.0
2016-01-04,35.045,35.09,34.615,35.065,3018551.0
2016-01-05,35.085,35.215,34.73,34.93,2680410.0
2016-01-06,34.805,34.81,34.355,34.39,3243952.0
2016-01-07,33.855,34.18,33.61,33.63,3663299.0
2016-01-08,34.105,34.105,33.605,33.645,2873403.0
2016-01-11,33.83,33.875,33.485,33.87,2516420.0
2016-01-12,34.215,34.535,34.085,34.535,4015129.0
2016-01-13,34.81,34.81,33.835,33.94,4577859.0
2016-01-14,33.925,34.055,33.375,33.8,5616022.0
2016-01-15,33.115,33.32,32.535,32.59,4730863.0
2016-01-18,32.46,32.94,32.46,32.545,1617926.0
2016-01-19,32.95,33.365,32.77,33.145,5530509.0
2016-01-20,32.76,32.8,32.225,32.565,5253049.0
2016-01-21,32.625,33.11,32.51,33.07,2864917.0
2016-01-22,33.56,34.06,33.48,34.06,3809652.0
2016-01-25,33.995,34.005,33.005,33.07,2616125.0
2016-01-26,33.34,33.65,33.185,33.525,1876468.0
2016-01-27,33.53,34.225,33.485,34.085,2545000.0
2016-01-28,34.37,34.765,34.105,34.765,2769852.0
2016-01-29,34.93,35.03,34.335,35.03,3119057.0
2016-02-01,34.795,34.795,34.275,34.45,2306200.0
2016-02-02,34.12,34.18,33.79,34.17,2562957.0
2016-02-03,34.345,34.41,33.69,34.21,2667439.0
2016-02-04,34.23,34.725,34.2,34.685,2797836.0
2016-02-05,34.62,34.77,34.355,34.535,1606937.0
2016-02-08,34.055,34.105,33.71,33.945,2503543.0
2016-02-09,33.52,33.565,32.785,33.135,4113382.0
2016-02-10,33.48,33.58,32.72,32.755,3034405.0
2016-02-11,32.365,32.43,31.975,32.305,3359927.0
2016-02-12,32.76,33.505,32.635,33.485,2463857.0
2016-02-16,33.96,34.235,33.52,34.19,2811360.0
2016-02-17,34.375,34.72,34.235,34.665,2941705.0
2016-02-18,34.83,34.89,34.305,34.665,2602128.0
2016-02-19,34.375,34.595,34.005,34.545,2495031.0
2016-02-22,34.87,34.975,34.38,34.42,2671830.0
2016-02-23,34.515,34.83,34.235,34.39,2268708.0
2016-02-24,33.94,34.015,32.985,33.765,3711982.0
2016-02-25,34.005,34.27,33.775,34.215,2426242.0
2016-02-26,34.505,34.665,34.125,34.41,2336833.0
2016-02-29,34.595,34.66,34.255,34.555,2326244.0
2016-03-01,34.73,35.29,34.72,35.155,2990930.0
2016-03-02,35.125,35.32,34.71,35.05,2792980.0
2016-03-03,35.22,35.385,35.05,35.24,2495500.0
2016-03-04,35.365,35.41,35.205,35.37,3441704.0
2016-03-07,35.265,35.755,35.195,35.755,2907531.0
2016-03-08,35.49,36.045,35.485,36.015,3291536.0
2016-03-09,36.11,36.345,36.05,36.17,3072031.0
2016-03-10,36.28,36.43,35.74,35.99,2503943.0
2016-03-11,36.245,36.345,36.095,36.345,2583539.0
2016-03-14,36.235,36.4,36.15,36.265,1769874.0
2016-03-15,36.11,36.505,36.1,36.505,2441647.0
2016-03-16,36.48,36.885,36.355,36.525,2986189.0
2016-03-17,36.625,37.065,36.505,36.905,3344805.0
2016-03-18,36.895,36.98,36.5,36.5,6325615.0
2016-03-21,36.575,36.835,36.45,36.695,1811157.0
2016-03-22,36.445,36.645,36.375,36.48,1984751.0
2016-03-23,36.68,36.68,36.315,36.605,1901054.0
2016-03-24,36.385,36.46,36.14,36.45,1895505.0
2016-03-28,36.52,36.785,36.32,36.73,1607833.0
2016-03-29,36.625,36.815,36.41,36.75,2337229.0
2016-03-30,36.905,37.175,36.735,37.085,2659515.0
2016-03-31,36.965,37.215,36.825,36.945,2266837.0
2016-04-01,36.815,37.03,36.605,36.97,1771887.0
2016-04-04,37.135,37.15,36.77,37.0,2264832.0
2016-04-05,36.78,36.945,36.58,36.865,2742362.0
2016-04-06,36.86,37.02,36.26,36.56,2994018.0
2016-04-07,36.395,36.4,35.88,36.05,2482595.0
2016-04-08,36.235,36.505,36.095,36.255,2652250.0
2016-04-11,36.3,36.64,36.215,36.215,2592375.0
2016-04-12,36.33,36.685,36.255,36.585,2524684.0
2016-04-13,36.585,36.825,36.395,36.76,3474919.0
2016-04-14,36.86,37.165,36.835,37.105,2627496.0
2016-04-15,37.075,37.165,36.835,36.965,1948695.0
2016-04-18,36.805,37.035,36.715,36.805,1765527.0
2016-04-19,36.94,37.235,36.905,37.215,2384313.0
2016-04-20,37.275,37.54,37.2,37.54,2393586.0
2016-04-21,37.48,37.525,37.285,37.44,2095014.0
2016-04-22,37.345,37.54,37.3,37.4,1962398.0
2016-04-25,37.295,37.315,36.94,37.055,1856107.0
2016-04-26,37.095,37.285,36.96,36.985,2210615.0
2016-04-27,37.075,37.18,36.945,37.085,2022545.0
2016-04-28,36.945,37.22,36.715,37.005,2083085.0
2016-04-29,36.9,37.265,36.88,37.175,2156893.0
2016-05-02,37.26,37.285,36.905,37.08,1346411.0
2016-05-03,37.005,37.205,36.705,37.205,2837890.0
2016-05-04,37.075,37.205,36.76,37.12,2463741.0
2016-05-05,37.12,37.225,36.825,37.035,1860116.0
2016-05-06,36.775,37.185,36.755,36.975,2031574.0
2016-05-09,36.92,37.06,36.7,36.84,2001492.0
2016-05-10,36.975,37.365,36.915,37.225,2415940.0
2016-05-11,37.14,37.525,37.06,37.305,2039758.0
2016-05-12,37.415,37.52,37.105,37.415,2189386.0
2016-05-13,37.395,37.53,37.185,37.335,1797558.0
2016-05-16,37.205,37.605,37.205,37.395,1683773.0
2016-05-17,37.275,37.395,37.22,37.355,2720056.0
2016-05-18,37.235,37.665,37.175,37.64,2590457.0
2016-05-19,37.505,37.62,37.135,37.455,2806687.0
2016-05-20,37.52,37.765,37.48,37.605,2167279.0
2016-05-24,37.74,38.17,37.71,37.94,2893557.0
2016-05-25,38.02,38.37,38.02,38.19,2909565.0
2016-05-26,38.525,38.69,38.225,38.245,4084361.0
2016-05-27,38.43,38.565,38.22,38.385,2432036.0
2016-05-30,38.47,38.585,38.35,38.35,915635.0
2016-05-31,38.425,38.5,38.005,38.01,3195755.0
2016-06-01,37.865,38.225,37.665,38.18,2290231.0
2016-06-02,38.18,38.39,38.03,38.325,2041140.0
2016-06-03,38.205,38.24,37.89,38.105,2541178.0
2016-06-06,38.15,38.36,38.145,38.18,1995288.0
2016-06-07,38.325,38.53,38.29,38.445,2280018.0
2016-06-08,38.51,38.575,38.24,38.34,2205999.0
2016-06-09,38.17,38.205,37.98,38.07,2170512.0
2016-06-10,37.87,37.925,37.66,37.78,2311570.0
2016-06-13,37.605,37.82,37.48,37.645,2097410.0
2016-06-14,37.51,37.61,37.105,37.18,2434329.0
2016-06-15,37.275,37.305,36.935,37.005,2840892.0
2016-06-16,36.84,37.2,36.62,37.125,3011232.0
2016-06-17,37.165,37.325,36.605,37.075,11679106.0
2016-06-20,37.53,37.565,37.185,37.205,2319535.0
2016-06-21,37.44,37.67,37.255,37.505,2309188.0
2016-06-22,37.605,37.88,37.315,37.385,3107096.0
2016-06-23,37.69,37.86,37.64,37.71,1819629.0
2016-06-24,36.595,37.16,36.34,36.765,4447785.0
2016-06-27,36.45,36.565,36.07,36.28,3876650.0
2016-06-28,36.9,36.94,36.615,36.82,2970755.0
2016-06-29,37.205,37.215,36.92,36.965,2997658.0
2016-06-30,37.135,37.175,36.78,36.925,3528231.0
2016-07-04,37.14,37.36,37.115,37.36,1255513.0
2016-07-05,37.245,37.395,37.01,37.275,2895279.0
2016-07-06,37.14,37.17,36.595,36.855,3325142.0
2016-07-07,36.93,37.08,36.715,36.87,1937291.0
2016-07-08,37.04,37.375,36.995,37.045,2567214.0
2016-07-11,37.355,37.555,37.315,37.325,2686930.0
2016-07-12,37.6,37.9,37.555,37.835,2780234.0
2016-07-13,37.92,37.98,37.655,37.95,2223358.0
2016-07-14,38.155,38.24,37.93,37.93,1746275.0
2016-07-15,38.03,38.125,37.985,38.08,1919970.0
2016-07-18,38.145,38.205,37.98,38.025,1452432.0
2016-07-19,38.02,38.155,37.91,38.125,1483865.0
2016-07-20,38.25,38.355,38.145,38.34,2011889.0
2016-07-21,38.34,38.395,38.2,38.26,1294485.0
2016-07-22,38.38,38.45,38.275,38.39,1173992.0
2016-07-25,38.485,38.515,38.29,38.43,1107595.0
2016-07-26,38.35,38.67,38.315,38.525,1735310.0
2016-07-27,38.555,38.565,38.22,38.36,1756862.0
2016-07-28,38.395,38.495,38.115,38.315,1235665.0
2016-07-29,38.255,38.395,38.12,38.24,1479733.0
2016-08-02,38.135,38.185,37.695,37.77,2013372.0
2016-08-03,37.79,37.93,37.675,37.755,1360460.0
2016-08-04,37.81,37.9,37.495,37.715,1507385.0
2016-08-05,37.88,38.24,37.85,38.235,1669860.0
2016-08-08,38.22,38.42,38.2,38.34,1903015.0
2016-08-09,38.38,38.605,38.375,38.525,1461161.0
2016-08-10,38.485,38.555,38.335,38.465,1146092.0
2016-08-11,38.555,38.615,38.505,38.505,1339321.0
2016-08-12,38.49,38.495,38.215,38.43,1439122.0
2016-08-15,38.45,38.5,38.35,38.42,884899.0
2016-08-16,38.395,38.4,38.24,38.255,1558182.0
2016-08-17,38.3,38.34,38.195,38.31,1397346.0
2016-08-18,38.27,38.275,38.065,38.14,1365278.0
2016-08-19,38.22,38.25,38.005,38.165,1232490.0
2016-08-22,38.125,38.25,37.99,38.25,1377516.0
2016-08-23,38.395,38.615,38.38,38.415,2437457.0
2016-08-24,38.625,38.765,38.515,38.69,2328902.0
2016-08-25,38.785,38.805,38.45,38.65,2934795.0
2016-08-26,38.525,38.71,38.43,38.51,2233497.0
2016-08-29,38.635,39.075,38.585,39.025,3027656.0
2016-08-30,39.075,39.52,39.07,39.455,3552700.0
2016-08-31,39.455,39.56,39.075,39.335,2648969.0
2016-09-01,39.275,39.605,39.23,39.435,1656784.0
2016-09-02,39.53,39.725,39.43,39.505,1956026.0
2016-09-06,39.585,39.585,39.19,39.455,1606850.0
2016-09-07,39.39,39.445,39.1,39.31,1752522.0
2016-09-08,39.175,39.275,39.025,39.11,1161390.0
2016-09-09,39.055,39.17,38.8,39.035,1788574.0
2016-09-12,38.83,38.98,38.78,38.965,2503595.0
2016-09-13,38.75,38.805,38.35,38.535,2654747.0
2016-09-14,38.515,38.575,38.27,38.31,2021582.0
2016-09-15,38.375,38.725,38.315,38.685,1555319.0
2016-09-16,38.685,38.76,38.28,38.435,5776270.0
2016-09-19,38.57,38.785,38.355,38.505,1434776.0
2016-09-20,38.72,38.8,38.59,38.72,1746627.0
2016-09-21,38.8,38.955,38.73,38.905,1316103.0
2016-09-22,39.045,39.235,39.0,39.15,1693403.0
2016-09-23,39.1,39.19,38.975,39.095,1438789.0
2016-09-26,38.955,39.08,38.82,38.865,1432277.0
2016-09-27,38.885,39.07,38.69,38.925,1606188.0
2016-09-28,39.02,39.25,38.995,39.21,1547216.0
2016-09-29,39.22,39.365,39.06,39.175,1509102.0
2016-09-30,39.29,39.365,39.15,39.15,2178145.0
2016-10-03,39.19,39.22,38.96,39.175,1982276.0
2016-10-04,39.255,39.385,39.06,39.27,2718913.0
2016-10-05,39.255,39.57,39.255,39.48,1966284.0
2016-10-06,39.38,39.62,39.38,39.465,1618351.0
2016-10-07,39.41,39.59,39.27,39.54,2000836.0
2016-10-11,39.545,39.59,39.21,39.305,1717387.0
2016-10-12,39.29,39.46,39.08,39.305,1753991.0
2016-10-13,39.095,39.54,38.965,39.515,2253021.0
2016-10-14,39.595,39.735,39.495,39.555,2569712.0
2016-10-17,39.545,39.715,39.5,39.685,1422639.0
2016-10-18,39.765,40.01,39.725,39.99,2167117.0
2016-10-19,40.02,40.225,39.915,40.095,1717263.0
2016-10-20,40.05,40.33,40.02,40.285,1678467.0
2016-10-21,40.265,40.87,40.205,40.715,2483771.0
2016-10-24,40.885,40.97,40.735,40.825,1633168.0
2016-10-25,40.85,40.945,40.74,40.93,1490148.0
2016-10-26,40.865,41.285,40.75,41.14,1709524.0
2016-10-27,41.21,41.385,41.11,41.225,1639156.0
2016-10-28,41.175,41.255,40.97,41.065,1645080.0
2016-10-31,41.045,41.415,41.02,41.3,1970339.0
2016-11-01,41.33,41.36,41.04,41.245,1770311.0
2016-11-02,41.115,41.21,40.95,41.0,1805698.0
2016-11-03,41.08,41.225,40.835,40.97,1599891.0
2016-11-04,40.77,40.83,40.445,40.52,2131140.0
2016-11-07,40.85,41.13,40.835,40.965,1825147.0
2016-11-08,40.985,41.155,40.825,41.075,1556151.0
2016-11-09,40.73,41.245,40.73,41.095,2949078.0
2016-11-10,41.395,42.065,41.35,41.995,3306019.0
2016-11-11,41.985,42.135,41.51,41.84,2296583.0
2016-11-14,42.04,42.725,42.01,42.695,3847055.0
2016-11-15,42.935,42.935,42.295,42.345,3132950.0
2016-11-16,42.195,42.41,42.015,42.345,2039712.0
2016-11-17,42.375,42.755,42.155,42.58,2356790.0
2016-11-18,42.545,43.075,42.525,42.935,1898759.0
2016-11-21,43.095,43.115,42.925,42.965,2176662.0
2016-11-22,43.205,43.345,43.02,43.15,2243644.0
2016-11-23,43.155,43.565,43.15,43.395,1902898.0
2016-11-24,43.36,43.645,43.34,43.515,833567.0
2016-11-25,43.63,43.83,43.305,43.645,1478654.0
2016-11-28,43.61,43.735,43.21,43.38,2444743.0
2016-11-29,43.55,43.705,43.42,43.49,2446766.0
2016-11-30,43.59,43.63,43.125,43.135,2665117.0
2016-12-01,43.43,43.43,42.5,42.8,3929319.0
2016-12-02,42.88,43.11,42.71,42.965,1931850.0
2016-12-05,43.17,43.34,43.04,43.155,2160752.0
2016-12-06,43.32,43.545,43.315,43.415,2164470.0
2016-12-07,43.525,43.885,43.285,43.81,2181301.0
2016-12-08,43.905,44.35,43.85,44.225,2874396.0
2016-12-09,44.32,44.7,44.245,44.615,1997024.0
2016-12-12,44.615,44.7,44.33,44.415,2309413.0
2016-12-13,44.515,44.985,44.515,44.82,2603570.0
2016-12-14,44.845,44.86,44.485,44.63,2205442.0
2016-12-15,44.645,45.315,44.63,45.13,2736504.0
2016-12-16,45.365,45.435,45.005,45.085,19241368.0
2016-12-19,45.18,45.335,45.085,45.27,1715414.0
2016-12-20,45.435,45.605,45.39,45.445,1991736.0
2016-12-21,45.46,45.54,45.395,45.43,1528000.0
2016-12-22,45.465,45.735,45.31,45.62,2954387.0
2016-12-23,45.62,45.735,45.51,45.51,1288090.0
2016-12-28,45.7,45.72,45.365,45.53,1315112.0
2016-12-29,45.51,45.615,45.055,45.295,1635434.0
2016-12-30,45.315,45.315,44.9,44.935,1581328.0
2017-01-03,45.215,45.435,45.195,45.405,1912868.0
2017-01-04,45.6,46.02,45.465,45.905,3438014.0
2017-01-05,45.94,46.2,45.875,46.015,3669914.0
2017-01-06,46.06,46.18,45.85,46.075,2105660.0
2017-01-09,45.975,46.035,45.65,45.865,2031575.0
2017-01-10,45.885,46.02,45.78,45.905,1773522.0
2017-01-11,46.005,46.11,45.705,46.075,1973233.0
2017-01-12,45.975,45.98,45.685,45.905,2249025.0
2017-01-13,46.095,46.29,45.905,45.905,2265158.0
2017-01-16,45.975,45.985,45.705,45.835,843838.0
2017-01-17,45.715,45.745,45.325,45.405,2329835.0
2017-01-18,45.46,45.645,45.205,45.615,2020640.0
2017-01-19,45.615,45.735,45.515,45.57,1558486.0
2017-01-20,45.695,46.18,45.615,46.145,2780557.0
2017-01-23,46.145,46.17,45.8,46.06,1646427.0
2017-01-24,45.995,46.28,45.78,46.245,1942037.0
2017-01-25,46.375,46.68,46.365,46.52,2268586.0
2017-01-26,46.67,46.815,46.485,46.76,1570968.0
2017-01-27,46.865,46.93,46.495,46.63,1710539.0
2017-01-30,46.615,46.625,46.22,46.46,2450788.0
2017-01-31,46.245,46.44,45.795,46.115,2726568.0
2017-02-01,46.31,46.46,45.985,46.115,2070992.0
2017-02-02,45.975,46.125,45.865,45.94,2503780.0
2017-02-03,46.125,46.38,46.06,46.17,1880946.0
2017-02-06,46.165,46.395,45.98,46.115,1711386.0
2017-02-07,46.235,46.355,46.16,46.24,1556722.0
2017-02-08,46.185,46.365,45.835,46.335,2158955.0
2017-02-09,46.345,46.735,46.275,46.65,2472906.0
2017-02-10,46.78,46.82,46.625,46.705,1993479.0
2017-02-13,46.895,46.965,46.76,46.815,2283614.0
2017-02-14,46.815,46.995,46.635,46.89,1534120.0
2017-02-15,47.0,47.35,46.995,47.315,2498484.0
2017-02-16,47.385,47.515,47.24,47.39,2638400.0
2017-02-17,47.385,47.595,47.045,47.505,1932422.0
2017-02-21,47.575,47.875,47.515,47.725,2243567.0
2017-02-22,47.75,48.475,47.69,48.23,2959663.0
2017-02-23,48.56,48.785,47.99,48.02,2669899.0
2017-02-24,47.89,48.045,47.205,47.385,3102080.0
2017-02-27,47.375,47.535,46.78,47.145,3369299.0
2017-02-28,47.145,47.58,46.835,46.835,2783633.0
2017-03-01,47.47,47.665,47.045,47.545,3156488.0
2017-03-02,47.955,48.005,46.855,47.19,5539313.0
2017-03-03,47.13,47.785,47.11,47.63,3175404.0
2017-03-06,47.385,48.115,47.28,48.095,3366422.0
2017-03-07,48.135,48.32,47.89,47.93,2916961.0
2017-03-08,48.19,48.345,47.89,48.0,2497693.0
2017-03-09,48.03,48.215,47.71,47.805,2338548.0
2017-03-10,47.82,47.82,45.035,45.15,19349511.0
2017-03-13,45.325,46.16,45.175,45.81,8432179.0
2017-03-14,45.965,46.0,45.35,45.42,4805119.0
2017-03-15,45.435,45.685,44.92,45.12,4393494.0
2017-03-16,45.15,45.55,45.14,45.37,2984670.0
2017-03-17,45.39,45.54,45.12,45.185,15142480.0
2017-03-20,45.195,45.31,44.795,44.88,2673194.0
2017-03-21,45.085,45.14,44.235,44.36,3747608.0
2017-03-22,44.07,44.435,43.93,44.275,2704188.0
2017-03-23,44.395,45.02,44.31,44.735,3726557.0
2017-03-24,45.1,45.1,44.4,44.59,2752853.0
2017-03-27,44.265,44.63,43.99,44.555,4233475.0
2017-03-28,44.605,45.175,44.58,45.085,4035112.0
2017-03-29,45.325,45.365,44.96,45.24,3008367.0
2017-03-30,45.405,45.57,44.97,45.305,2869176.0
2017-03-31,45.475,45.795,45.325,45.57,3714806.0
2017-04-03,45.845,45.955,45.335,45.83,4403123.0
2017-04-04,45.905,46.165,45.715,46.015,3485383.0
2017-04-05,46.21,46.285,45.735,45.735,3828224.0
2017-04-06,45.74,46.15,45.715,45.795,3000780.0
2017-04-07,45.72,45.86,45.58,45.725,2432489.0
2017-04-10,45.67,45.99,45.625,45.85,2596044.0
2017-04-11,45.915,45.925,45.285,45.67,2848048.0
2017-04-12,45.52,45.665,45.155,45.265,3027163.0
2017-04-13,45.055,45.225,44.72,44.78,3524290.0
2017-04-17,44.765,45.715,44.76,45.7,3546354.0
2017-04-18,45.57,45.735,45.32,45.515,2918798.0
2017-04-19,45.61,45.78,45.355,45.45,3633494.0
2017-04-20,45.56,45.85,45.415,45.59,4274437.0
2017-04-21,45.505,45.615,45.255,45.305,2831979.0
2017-04-24,45.77,46.115,45.77,46.03,3784268.0
2017-04-25,46.24,46.445,46.085,46.115,2714117.0
2017-04-26,46.17,46.215,45.315,45.4,3324984.0
2017-04-27,45.39,45.395,44.21,44.3,5959664.0
2017-04-28,44.345,44.69,44.085,44.34,3431301.0
2017-05-01,44.475,44.575,44.285,44.365,2128136.0
2017-05-02,44.435,44.485,43.855,43.975,3534255.0
2017-05-03,43.8,44.09,43.415,43.815,2983134.0
2017-05-04,44.1,44.12,43.64,43.69,2582100.0
2017-05-05,43.865,44.41,43.585,44.245,2966834.0
2017-05-08,44.465,44.61,44.15,44.27,1589096.0
2017-05-09,44.5,44.5,43.815,43.92,2071232.0
2017-05-10,43.965,44.275,43.84,44.105,2357672.0
2017-05-11,43.835,44.01,43.63,43.78,2703189.0
2017-05-12,43.6,43.765,43.375,43.56,2146217.0
2017-05-15,43.565,44.1,43.56,43.955,2049190.0
2017-05-16,44.175,44.185,43.505,43.58,2352403.0
2017-05-17,43.455,43.475,42.885,42.98,3525065.0
2017-05-18,42.84,43.475,42.455,43.165,3526951.0
2017-05-19,43.31,43.675,43.285,43.525,2157899.0
2017-05-23,43.89,44.085,43.745,43.885,2517369.0
2017-05-24,43.835,43.835,43.29,43.52,2203803.0
2017-05-25,44.505,44.67,43.945,44.185,4423493.0
2017-05-26,44.32,44.355,43.91,44.355,2038516.0
2017-05-29,44.505,45.46,44.27,44.36,1081149.0
2017-05-30,44.355,44.52,44.16,44.485,1914506.0
2017-05-31,44.655,44.665,44.085,44.455,2012285.0
2017-06-01,44.575,44.825,44.29,44.665,2132504.0
2017-06-02,44.59,44.83,44.465,44.76,1770582.0
2017-06-05,44.6,44.865,44.34,44.59,1955130.0
2017-06-06,44.47,44.5,44.245,44.305,2174225.0
2017-06-07,44.325,44.615,44.22,44.38,2620125.0
2017-06-08,44.47,44.97,44.41,44.91,2480286.0
2017-06-09,44.945,45.435,44.91,45.345,2982935.0
2017-06-12,45.285,45.685,44.89,45.065,3036033.0
2017-06-13,45.155,45.18,44.815,45.0,2651821.0
2017-06-14,44.98,44.98,44.475,44.67,2391482.0
2017-06-15,44.505,44.91,44.39,44.865,2398746.0
2017-06-16,44.7,45.09,44.565,44.905,9666381.0
2017-06-19,45.125,45.46,45.045,45.19,2405722.0
2017-06-20,45.12,45.195,44.88,44.945,1995564.0
2017-06-21,44.96,45.175,44.74,44.87,2968107.0
2017-06-22,44.845,45.25,44.815,45.065,4622726.0
2017-06-23,45.05,45.28,45.0,45.055,2646781.0
2017-06-26,45.215,45.355,44.88,45.015,2273944.0
2017-06-27,45.025,45.285,44.89,45.05,2818691.0
2017-06-28,45.215,45.465,45.1,45.345,2467078.0
2017-06-29,45.56,45.625,44.94,45.195,3635780.0
2017-06-30,45.285,45.345,44.845,45.11,3916435.0
2017-07-04,45.415,45.505,45.045,45.195,1654841.0
2017-07-05,45.415,45.595,45.01,45.445,3062625.0
2017-07-06,45.29,45.61,45.23,45.39,3136441.0
2017-07-07,45.285,45.38,44.92,45.365,2843159.0
2017-07-10,45.375,45.62,45.16,45.5,1825914.0
2017-07-11,45.52,45.59,45.22,45.38,1891610.0
2017-07-12,45.41,45.755,45.36,45.395,2504937.0
2017-07-13,45.5,45.525,45.31,45.48,1878466.0
2017-07-14,45.365,45.54,45.24,45.4,1778341.0
2017-07-17,45.395,45.445,45.18,45.185,2146348.0
2017-07-18,45.145,45.4,44.95,45.345,2385010.0
2017-07-19,45.435,45.665,45.34,45.43,2247925.0
2017-07-20,45.61,45.68,45.48,45.62,1629584.0
2017-07-21,45.555,45.555,45.215,45.525,2877294.0
2017-07-24,45.525,45.56,45.25,45.3,1816247.0
2017-07-25,45.425,45.64,45.23,45.275,2030046.0
2017-07-26,45.305,45.43,44.975,45.01,2400819.0
2017-07-27,45.195,45.195,44.46,44.745,2563071.0
2017-07-28,44.69,44.84,44.285,44.635,1692198.0
2017-07-31,44.65,44.915,44.65,44.775,1394931.0
2017-08-01,44.93,44.985,44.315,44.71,1921767.0
2017-08-02,44.77,45.06,44.735,44.915,1884917.0
2017-08-03,44.9,44.985,44.58,44.6,2666130.0
2017-08-04,44.795,44.875,44.635,44.72,1483026.0
2017-08-08,44.775,44.985,44.645,44.915,1872318.0
2017-08-09,44.815,44.93,44.615,44.9,2219296.0
2017-08-10,44.68,44.81,44.315,44.45,2355439.0
2017-08-11,44.335,44.645,44.12,44.28,2091007.0
2017-08-14,44.545,44.88,44.385,44.635,2165459.0
2017-08-15,44.83,44.905,44.68,44.71,1493724.0
2017-08-16,44.915,45.005,44.49,44.55,1692659.0
2017-08-17,44.545,44.705,44.33,44.4,1382031.0
2017-08-18,44.37,44.435,43.98,44.4,2025641.0
2017-08-21,44.505,44.915,44.39,44.875,2309708.0
2017-08-22,44.935,45.0,44.69,44.78,1708995.0
2017-08-23,44.74,45.265,44.655,44.94,2199452.0
2017-08-24,45.165,45.185,44.97,45.125,1565754.0
2017-08-25,45.17,45.34,45.11,45.16,1262263.0
2017-08-28,45.165,45.18,44.895,45.045,1139950.0
2017-08-29,44.77,45.1,44.505,45.08,1609026.0
2017-08-30,45.11,45.285,44.97,45.215,2073676.0
2017-08-31,46.205,46.815,46.205,46.72,7324405.0
2017-09-01,46.81,47.125,46.675,47.025,3820317.0
2017-09-05,46.835,46.95,46.445,46.635,2915893.0
2017-09-06,46.63,46.775,46.32,46.37,2970505.0
2017-09-07,46.515,46.515,46.09,46.16,1750713.0
2017-09-08,46.19,46.41,46.05,46.07,1868801.0
2017-09-11,46.345,46.35,46.05,46.26,2366037.0
2017-09-12,46.42,46.595,46.335,46.455,1959141.0
2017-09-13,46.615,46.87,46.515,46.725,2284552.0
2017-09-14,46.815,46.9,46.74,46.865,1827190.0
2017-09-15,46.815,47.02,46.7,46.99,12069608.0
2017-09-18,47.025,47.2,46.965,47.02,1980093.0
2017-09-19,47.095,47.455,47.03,47.305,2403102.0
2017-09-20,47.415,47.79,47.285,47.75,2082061.0
2017-09-21,47.815,48.24,47.8,48.075,2507422.0
2017-09-22,48.105,48.25,47.965,48.16,2053151.0
2017-09-25,48.265,48.49,48.17,48.49,2455576.0
2017-09-26,48.49,48.585,48.18,48.335,2180455.0
2017-09-27,48.53,49.01,48.525,48.97,3866526.0
2017-09-28,48.935,49.165,48.87,48.915,3242779.0
2017-09-29,49.045,49.19,48.9,48.94,2336196.0
2017-10-02,49.045,49.73,49.01,49.63,3661643.0
2017-10-03,49.705,50.04,49.675,49.93,3755553.0
2017-10-04,50.035,50.06,49.67,49.74,3195749.0
2017-10-05,49.805,49.875,49.575,49.66,4037947.0
2017-10-06,49.6,49.66,49.285,49.46,2107800.0
2017-10-10,49.48,50.0,49.48,49.925,2969881.0
2017-10-11,49.925,50.13,49.91,49.96,2413084.0
2017-10-12,50.025,50.08,49.815,49.875,2638398.0
2017-10-13,49.885,50.01,49.775,49.94,2411132.0
2017-10-16,49.955,50.15,49.89,49.895,2170280.0
2017-10-17,49.98,50.25,49.945,50.03,3209287.0
2017-10-18,50.145,50.36,50.08,50.2,2566937.0
2017-10-19,50.11,50.665,50.03,50.555,3429885.0
2017-10-20,50.795,50.91,50.33,50.355,2338366.0
2017-10-23,50.37,50.51,50.185,50.225,2006478.0
2017-10-24,50.33,50.545,50.31,50.515,2248116.0
2017-10-25,50.545,50.76,50.53,50.685,2245117.0
2017-10-26,50.79,50.97,50.665,50.89,2240591.0
2017-10-27,50.96,51.255,50.795,51.125,2169535.0
2017-10-30,51.075,51.325,51.04,51.175,1525370.0
2017-10-31,51.175,51.71,51.175,51.525,2084277.0
2017-11-01,51.775,51.775,51.335,51.4,2072755.0
2017-11-02,51.5,51.61,51.155,51.585,2411403.0
2017-11-03,51.47,51.555,51.315,51.485,1580581.0
2017-11-06,51.505,51.575,51.415,51.455,1083940.0
2017-11-07,51.57,51.62,51.405,51.62,1313167.0
2017-11-08,51.595,51.595,51.32,51.49,1748326.0
2017-11-09,51.295,51.365,51.155,51.275,1469705.0
2017-11-10,51.205,51.275,50.875,51.075,1430382.0
2017-11-13,50.83,51.205,50.81,51.155,1054373.0
2017-11-14,50.935,51.33,50.935,51.21,1472669.0
2017-11-15,50.98,51.395,50.98,51.21,1541505.0
2017-11-16,51.23,51.535,51.225,51.445,1254357.0
2017-11-17,51.515,51.8,51.395,51.675,1533078.0
2017-11-20,51.535,52.005,51.52,51.865,1579287.0
2017-11-21,52.055,52.305,51.95,52.175,2173692.0
2017-11-22,52.23,52.475,52.175,52.35,1163370.0
2017-11-23,52.44,52.515,52.07,52.07,774074.0
2017-11-24,52.235,52.28,51.96,51.985,1127962.0
2017-11-27,52.16,52.21,51.985,52.07,1238218.0
2017-11-28,52.225,52.295,52.085,52.26,2334546.0
2017-11-29,52.365,52.78,52.235,52.755,3072277.0
2017-11-30,51.98,52.045,50.91,51.48,7060191.0
2017-12-01,51.49,51.855,51.34,51.535,3105750.0
2017-12-04,51.875,52.015,51.58,51.595,2082172.0
2017-12-05,51.615,51.795,50.745,50.91,4410741.0
2017-12-06,50.79,51.375,50.42,50.895,2905933.0
2017-12-07,50.895,51.135,50.615,51.04,2764745.0
2017-12-08,51.12,51.41,50.99,51.205,2011093.0
2017-12-11,51.275,51.275,50.96,51.06,1416598.0
2017-12-12,51.2,51.265,51.085,51.13,2139157.0
2017-12-13,51.065,51.265,50.825,50.87,2666588.0
2017-12-14,50.935,51.0,50.365,50.4,1901411.0
2017-12-15,50.555,50.72,50.335,50.49,8472156.0
2017-12-18,50.68,51.205,50.635,50.955,2219886.0
2017-12-19,51.085,51.23,50.97,50.975,2400029.0
2017-12-20,51.205,51.215,50.79,50.945,2234951.0
2017-12-21,50.955,51.37,50.91,51.205,2049561.0
2017-12-22,51.16,51.425,51.11,51.305,1707958.0
2017-12-27,51.305,51.725,51.265,51.56,2051406.0
2017-12-28,51.535,51.6,51.16,51.595,2028201.0
2017-12-29,51.665,51.79,51.34,51.77,2156032.0
2018-01-02,51.845,51.995,51.56,51.81,2182644.0
2018-01-03,51.925,52.28,51.87,52.135,2113506.0
2018-01-04,52.365,52.615,52.175,52.57,2749292.0
2018-01-05,52.6,52.705,52.365,52.65,1945879.0
2018-01-08,52.72,52.87,52.53,52.53,2592593.0
2018-01-09,52.435,52.665,52.2,52.385,2453934.0
2018-01-10,52.315,52.71,52.26,52.415,2309318.0
2018-01-11,52.6,52.655,52.145,52.195,1863559.0
2018-01-12,52.175,52.275,51.9,51.99,1767028.0
2018-01-15,52.08,52.18,51.97,52.155,1247327.0
2018-01-16,52.14,52.195,51.84,51.955,1858168.0
2018-01-17,52.125,52.215,51.88,52.07,1754499.0
2018-01-18,52.18,52.265,52.09,52.265,2024817.0
2018-01-19,52.295,52.725,52.295,52.495,2325920.0
2018-01-22,52.52,53.145,52.52,52.725,3125286.0
2018-01-23,52.835,53.025,52.52,52.76,3306849.0
2018-01-24,52.805,52.825,52.125,52.465,2454692.0
2018-01-25,52.465,52.76,52.13,52.74,3163344.0
2018-01-26,52.615,52.72,52.375,52.47,1876236.0
2018-01-29,52.435,52.665,52.315,52.615,2656047.0
2018-01-30,52.455,52.975,52.42,52.87,2392963.0
2018-01-31,52.92,53.11,52.785,53.015,2450919.0
2018-02-01,52.99,53.11,52.615,52.84,2689849.0
2018-02-02,52.825,53.21,52.37,52.395,3413549.0
2018-02-05,52.075,52.18,50.56,50.87,4488850.0
2018-02-06,49.55,50.95,49.04,50.79,5417135.0
2018-02-07,50.975,51.06,50.575,50.815,4051066.0
2018-02-08,50.745,50.815,50.14,50.36,4394111.0
2018-02-09,50.4,50.5,49.505,50.175,4509257.0
2018-02-12,50.545,50.67,50.085,50.55,2647139.0
2018-02-13,50.56,50.765,50.45,50.585,2339898.0
2018-02-14,50.56,51.585,50.36,51.245,3305248.0
2018-02-15,51.655,51.715,51.085,51.595,2263612.0
2018-02-16,51.63,51.765,51.385,51.41,2083984.0
2018-02-20,51.415,51.63,51.11,51.365,2471169.0
2018-02-21,51.515,52.295,51.515,51.935,2670493.0
2018-02-22,52.275,52.365,51.765,51.875,3329316.0
2018-02-23,52.02,52.415,51.855,52.415,2490730.0
2018-02-26,52.57,52.93,52.335,52.835,2296208.0
2018-02-27,52.825,53.605,52.79,53.315,4312822.0
2018-02-28,53.4,53.62,52.435,52.435,3040298.0
2018-03-01,53.145,53.355,52.79,53.09,4748107.0
2018-03-02,52.74,52.885,52.345,52.885,3651987.0
2018-03-05,52.495,53.465,52.45,53.395,2802504.0
2018-03-06,53.5,53.795,53.32,53.59,3736666.0
2018-03-07,53.335,53.905,53.28,53.735,2599433.0
2018-03-08,53.855,53.94,53.695,53.795,2734797.0
2018-03-09,53.925,53.925,53.44,53.735,2570701.0
2018-03-12,53.855,53.855,53.5,53.64,1892981.0
2018-03-13,53.71,53.81,53.54,53.62,2122458.0
2018-03-14,53.76,53.84,53.505,53.655,2790313.0
2018-03-15,53.77,53.965,53.64,53.94,2463399.0
2018-03-16,53.915,54.315,53.795,53.795,7783892.0
2018-03-19,53.875,53.91,53.365,53.635,2882010.0
2018-03-20,53.67,54.195,53.565,54.08,2740326.0
2018-03-21,53.96,54.315,53.855,54.08,3191196.0
2018-03-22,53.865,53.905,52.79,53.08,3609298.0
2018-03-23,52.94,53.13,51.8,51.875,4095168.0
2018-03-26,52.45,52.52,51.665,52.005,2831062.0
2018-03-27,52.225,52.225,51.175,51.435,2944370.0
2018-03-28,51.34,51.9,51.24,51.33,2263270.0
2018-03-29,51.755,51.96,51.14,51.805,2401936.0
2018-04-02,51.92,51.92,51.055,51.445,2347728.0
2018-04-03,51.7,51.7,50.585,50.94,2881037.0
2018-04-04,50.255,50.855,50.02,50.73,3904598.0
2018-04-05,51.01,51.435,50.84,51.18,2657243.0
2018-04-06,50.835,51.04,50.31,50.545,3052394.0
2018-04-09,50.795,51.08,50.625,50.765,2234900.0
2018-04-10,51.225,51.23,50.545,50.675,2258608.0
2018-04-11,50.5,50.785,50.215,50.28,2115315.0
2018-04-12,50.35,50.445,50.035,50.265,2020160.0
2018-04-13,50.585,50.595,49.865,50.0,2281542.0
2018-04-16,50.21,50.21,49.665,49.9,1945566.0
2018-04-17,50.065,50.2,49.885,50.03,2100919.0
2018-04-18,50.145,50.465,50.02,50.05,2353187.0
2018-04-19,50.0,50.17,49.62,49.715,2355284.0
2018-04-20,49.815,50.45,49.815,50.21,2693487.0
2018-04-23,50.48,50.68,50.38,50.58,1754688.0
2018-04-24,50.785,51.03,50.635,50.81,2086595.0
2018-04-25,50.965,51.245,50.68,50.995,1911427.0
2018-04-26,51.16,51.76,51.075,51.61,2566983.0
2018-04-27,51.68,51.84,51.505,51.69,1500331.0
2018-04-30,51.79,52.05,51.56,51.58,2103911.0
2018-05-01,51.61,51.765,51.43,51.715,1876947.0
2018-05-02,51.765,52.18,51.755,52.08,2345607.0
2018-05-03,52.04,52.24,51.725,51.96,3110922.0
2018-05-04,51.94,52.47,51.775,52.17,2346860.0
2018-05-07,52.36,52.575,52.24,52.47,2694773.0
2018-05-08,52.47,52.69,52.295,52.595,2400566.0
2018-05-09,52.71,53.105,52.405,53.105,2557845.0
2018-05-10,53.15,53.375,53.0,53.135,3141975.0
2018-05-11,53.205,53.62,53.15,53.415,2684948.0
2018-05-14,53.615,53.85,53.455,53.705,2558966.0
2018-05-15,53.655,54.08,53.655,53.93,2634856.0
2018-05-16,53.89,54.08,53.75,54.03,1824623.0
2018-05-17,53.99,54.17,53.87,54.07,1793604.0
2018-05-18,54.12,54.15,53.755,54.08,1710462.0
2018-05-22,53.9,54.53,53.865,54.255,2667096.0
2018-05-23,54.005,54.2,53.9,54.005,2125833.0
2018-05-24,54.715,54.945,54.005,54.24,4563120.0
2018-05-25,54.29,54.88,54.255,54.65,3509671.0
2018-05-28,54.72,54.9,54.545,54.8,1827314.0
2018-05-29,54.445,54.555,53.72,53.97,3917388.0
2018-05-30,54.22,54.255,53.75,54.15,2832919.0
2018-05-31,54.085,54.235,53.815,54.15,3381475.0
2018-06-01,54.15,54.18,53.54,53.665,3554396.0
2018-06-04,53.755,53.905,53.675,53.775,120500.0
2018-06-05,53.905,54.08,53.735,53.765,2682709.0
2018-06-06,53.815,53.98,53.59,53.94,2362701.0
2018-06-07,54.05,54.275,53.97,54.09,2373363.0
2018-06-08,54.07,54.09,53.76,53.79,2770430.0
2018-06-11,53.79,54.085,53.775,53.835,2481286.0
2018-06-12,54.0,54.2,53.815,54.165,3375760.0
2018-06-13,54.235,54.535,54.205,54.33,2348073.0
2018-06-14,54.545,54.685,54.18,54.505,2451623.0
2018-06-15,54.415,54.455,54.055,54.1,8646414.0
2018-06-18,54.185,54.52,53.95,54.4,2280525.0
2018-06-19,54.185,54.55,54.03,54.34,2579864.0
2018-06-20,54.545,55.08,54.465,54.895,2613844.0
2018-06-21,54.735,55.21,54.735,55.065,2605809.0
2018-06-22,55.21,55.415,55.02,55.08,1821435.0
2018-06-25,55.045,55.115,54.305,54.58,2274439.0
2018-06-26,54.52,55.0,54.45,54.745,2450036.0
2018-06-27,54.8,54.95,54.335,54.365,2760751.0
2018-06-28,54.2,54.27,53.915,54.205,2387916.0
2018-06-29,54.255,54.63,54.24,54.43,2224612.0
2018-07-03,54.755,54.755,54.12,54.465,1739467.0
2018-07-04,54.545,54.685,54.465,54.52,738767.0
2018-07-05,54.785,54.785,54.09,54.13,2341028.0
2018-07-06,54.12,54.365,53.965,54.35,2232990.0
2018-07-09,54.575,54.795,54.46,54.76,2170710.0
2018-07-10,54.89,55.035,54.63,54.99,1655577.0
2018-07-11,54.82,55.15,54.725,54.86,1482289.0
2018-07-12,54.985,55.245,54.905,55.1,2059352.0
2018-07-13,55.135,55.15,54.61,54.81,2049802.0
2018-07-16,54.785,54.985,54.76,54.915,1144341.0
2018-07-17,54.795,55.21,54.775,54.95,2020482.0
2018-07-18,55.065,55.1,54.775,54.875,1651373.0
2018-07-19,54.915,55.12,54.81,55.08,1860383.0
2018-07-20,54.85,54.955,54.77,54.855,1955778.0
2018-07-23,54.775,54.99,54.735,54.92,1346911.0
2018-07-24,54.92,55.315,54.92,54.94,2313842.0
2018-07-25,54.95,55.505,54.81,55.485,2075791.0
2018-07-26,55.555,55.57,55.26,55.26,1326539.0
2018-07-27,55.295,55.575,55.235,55.39,1620583.0
2018-07-30,55.49,55.59,55.395,55.46,854593.0
2018-07-31,55.455,55.69,55.34,55.69,1932193.0
2018-08-01,55.64,55.895,55.52,55.685,1662896.0
2018-08-02,55.57,55.735,55.12,55.68,1539524.0
2018-08-03,55.585,55.64,55.43,55.505,2354799.0
2018-08-07,55.715,55.895,55.185,55.315,3028396.0
2018-08-08,55.34,55.815,55.21,55.685,1538275.0
2018-08-09,55.8,56.14,55.75,56.13,1811786.0
2018-08-10,55.935,56.0,55.68,55.85,1693222.0
2018-08-13,55.845,56.185,55.82,55.935,2170215.0
2018-08-14,56.065,56.47,56.025,56.42,3012214.0
2018-08-15,56.29,56.365,55.99,56.155,2795882.0
2018-08-16,56.43,56.725,56.38,56.56,2089059.0
2018-08-17,56.635,56.95,56.495,56.795,3634835.0
2018-08-20,56.92,57.1,56.76,56.83,1616755.0
2018-08-21,56.96,57.15,56.765,56.765,2535560.0
2018-08-22,56.84,56.97,56.73,56.875,2192558.0
2018-08-23,57.05,57.05,56.715,56.755,1681704.0
2018-08-24,56.795,56.905,56.58,56.65,1426078.0
2018-08-27,56.79,56.96,56.725,56.905,1690414.0
2018-08-28,57.015,57.08,56.755,57.015,1909926.0
2018-08-29,56.885,57.27,56.885,57.235,2322210.0
2018-08-30,57.165,57.4,56.84,56.935,3296868.0
2018-08-31,56.905,57.25,56.76,56.76,2480306.0
2018-09-04,56.725,56.95,56.325,56.84,2570822.0
2018-09-05,56.955,57.375,56.825,57.295,2921202.0
2018-09-06,57.375,57.56,57.145,57.465,2791143.0
2018-09-07,57.44,57.54,57.28,57.46,2041483.0
2018-09-10,57.52,57.65,57.285,57.31,2438538.0
2018-09-11,57.39,57.445,57.065,57.1,1811446.0
2018-09-12,57.1,57.1,56.61,56.7,2514240.0
2018-09-13,56.79,56.925,56.69,56.775,1752659.0
2018-09-14,56.82,57.005,56.66,56.96,1687448.0
2018-09-17,56.95,57.265,56.83,57.135,1547079.0
2018-09-18,57.22,57.51,57.1,57.505,2213646.0
2018-09-19,57.52,57.555,57.165,57.235,2229949.0
2018-09-20,57.335,57.735,57.285,57.54,2284278.0
2018-09-21,57.64,57.77,57.4,57.48,4689088.0
2018-09-24,57.69,57.69,57.27,57.3,2175526.0
2018-09-25,57.41,57.545,56.985,56.99,1702883.0
2018-09-26,56.985,57.345,56.955,57.17,1963651.0
2018-09-27,57.27,57.445,57.145,57.23,1958444.0
2018-09-28,57.39,57.39,56.585,56.645,3142121.0
2018-10-01,57.185,57.185,56.16,56.52,2440092.0
2018-10-02,56.535,56.535,55.73,55.945,2838777.0
2018-10-03,56.04,56.145,55.72,55.93,2230200.0
2018-10-04,56.075,56.11,55.405,55.73,4239328.0
2018-10-05,55.8,55.815,55.395,55.59,2141233.0
2018-10-09,55.695,55.815,55.345,55.7,2659588.0
2018-10-10,55.575,55.7,55.075,55.075,3419796.0
2018-10-11,54.545,54.87,53.955,53.955,5417031.0
2018-10-12,54.785,54.81,53.53,54.085,4306039.0
2018-10-15,54.21,54.31,53.785,53.915,2016980.0
2018-10-16,54.115,54.53,53.875,54.53,2056192.0
2018-10-17,54.705,54.705,54.2,54.6,2158927.0
2018-10-18,54.635,54.66,53.9,54.09,2686625.0
2018-10-19,54.21,54.33,53.82,53.9,2337227.0
2018-10-22,54.025,54.115,53.45,53.485,2294969.0
2018-10-23,52.79,53.885,52.715,53.64,3297415.0
2018-10-24,53.64,53.64,52.635,52.75,3866517.0
2018-10-25,53.18,53.22,52.59,52.735,2362082.0
2018-10-26,52.57,52.79,51.915,52.64,2805016.0
2018-10-29,53.0,53.485,52.425,52.65,3416749.0
2018-10-30,52.7,53.11,52.315,53.065,2412852.0
2018-10-31,53.51,53.595,53.11,53.165,2521612.0
2018-11-01,53.32,53.32,52.695,52.905,2732379.0
2018-11-02,53.255,53.54,52.68,53.08,2979605.0
2018-11-05,53.125,53.495,53.11,53.3,2447745.0
2018-11-06,53.24,53.405,52.955,53.385,2266524.0
2018-11-07,53.51,53.605,53.325,53.445,2437581.0
2018-11-08,53.62,53.645,53.285,53.58,2406083.0
2018-11-09,53.38,53.69,53.165,53.32,2171038.0
2018-11-12,53.39,53.39,52.78,52.83,1385389.0
2018-11-13,52.855,53.515,52.855,53.195,2584771.0
2018-11-14,53.415,53.58,52.615,53.035,2381452.0
2018-11-15,52.905,53.22,52.685,53.13,2210595.0
2018-11-16,52.795,53.015,52.59,52.87,2203576.0
2018-11-19,52.81,52.89,51.985,52.205,2350280.0
2018-11-20,51.725,51.73,51.195,51.29,3752983.0
2018-11-21,51.325,52.285,51.225,51.775,2616500.0
2018-11-22,51.82,51.87,51.36,51.72,923891.0
2018-11-23,51.47,52.015,51.435,52.015,1435054.0
2018-11-26,52.345,52.49,52.17,52.235,2327763.0
2018-11-27,52.295,52.55,52.0,52.38,2649753.0
2018-11-28,52.83,53.61,52.79,53.61,3679924.0
2018-11-29,54.09,54.09,53.15,53.52,3118335.0
2018-11-30,53.41,53.62,53.195,53.58,2493235.0
2018-12-03,54.19,54.19,52.85,53.215,2769331.0
2018-12-04,52.705,52.995,52.295,52.325,3561821.0
2018-12-05,52.44,52.93,52.305,52.48,2499262.0
2018-12-06,52.02,52.065,50.84,51.38,5727048.0
2018-12-07,51.465,51.605,50.77,50.86,3883739.0
2018-12-10,51.02,51.065,50.52,50.66,3372810.0
2018-12-11,51.175,51.435,50.54,50.54,4040793.0
2018-12-12,51.0,51.19,50.66,50.805,3150787.0
2018-12-13,51.09,51.285,50.67,50.78,2220371.0
2018-12-14,50.62,50.805,50.445,50.68,2336430.0
2018-12-17,50.47,50.805,49.91,50.11,2693043.0
2018-12-18,50.11,50.425,49.85,49.99,3934897.0
2018-12-19,49.965,50.39,49.17,49.225,3759562.0
2018-12-20,48.995,49.465,48.845,48.94,3331125.0
2018-12-21,48.995,49.1,48.18,48.18,10133059.0
2018-12-24,47.935,48.38,46.74,47.79,2459797.0
2018-12-27,48.81,49.215,48.31,49.17,3392504.0
2018-12-28,49.53,49.635,49.13,49.26,3710017.0
2018-12-31,49.58,49.66,49.245,49.425,2608804.0
2019-01-02,49.17,49.84,48.89,49.71,3215306.0
2019-01-03,49.61,49.61,48.89,49.02,3323927.0
2019-01-04,49.53,49.64,49.29,49.515,3224416.0
2019-01-07,49.96,49.96,49.13,49.305,3784202.0
2019-01-08,49.53,49.67,49.035,49.4,3747177.0
2019-01-09,49.655,50.325,49.565,50.125,4934289.0
2019-01-10,50.17,50.665,49.86,50.61,3999000.0
2019-01-11,50.64,50.655,50.265,50.655,3470420.0
2019-01-14,50.565,50.795,50.435,50.5,3029692.0
2019-01-15,50.43,51.165,50.33,51.0,2665816.0
2019-01-16,51.385,52.155,51.385,51.96,3857448.0
2019-01-17,51.805,52.5,51.735,52.48,3344251.0
2019-01-18,52.9,53.39,52.81,53.215,3935471.0
2019-01-21,53.39,53.63,53.03,53.63,1462752.0
2019-01-22,53.26,53.38,52.765,53.265,3215601.0
2019-01-23,53.295,53.775,53.075,53.115,2908026.0
2019-01-24,53.055,53.545,53.0,53.45,2310941.0
2019-01-25,53.7,53.725,53.355,53.575,1865407.0
2019-01-28,53.26,53.835,53.215,53.825,1815434.0
2019-01-29,53.98,54.38,53.79,54.225,2369973.0
2019-01-30,54.255,54.395,54.09,54.24,2111599.0
2019-01-31,54.085,54.495,54.075,54.435,2547273.0
2019-02-01,54.475,54.825,54.23,54.27,2365264.0
2019-02-04,54.615,54.835,54.37,54.63,2073598.0
2019-02-05,54.805,54.87,54.6,54.835,2679220.0
2019-02-06,54.805,55.13,54.715,55.01,2948527.0
2019-02-07,55.01,55.1,54.495,54.855,3253959.0
2019-02-08,54.73,54.965,54.465,54.895,1895289.0
2019-02-11,55.025,55.1,54.405,54.415,2313111.0
2019-02-12,54.585,54.975,54.57,54.9,2420326.0
2019-02-13,55.025,55.17,54.93,55.075,2244661.0
2019-02-14,55.035,55.1,54.715,54.885,2577692.0
2019-02-15,55.06,55.73,55.02,55.435,2345874.0
2019-02-19,55.54,55.715,55.275,55.68,2418373.0
2019-02-20,55.575,56.145,55.57,56.12,2657223.0
2019-02-21,56.145,56.21,55.925,56.15,2511028.0
2019-02-22,56.245,56.38,56.005,56.07,2197291.0
2019-02-25,56.29,56.68,56.26,56.325,2071599.0
2019-02-26,56.305,56.695,56.285,56.44,2516510.0
2019-02-27,56.645,56.94,56.45,56.865,2853138.0
2019-02-28,55.105,56.145,55.045,55.51,5918494.0
2019-03-01,55.8,56.035,55.24,55.29,2942685.0
2019-03-04,55.525,55.725,55.06,55.185,3297005.0
2019-03-05,55.185,55.355,54.975,55.225,2731445.0
2019-03-06,55.245,55.3,54.975,55.12,2717476.0
2019-03-07,55.02,55.21,54.56,54.87,2772633.0
2019-03-08,54.435,55.15,54.43,55.045,2930513.0
2019-03-11,55.02,55.415,54.93,55.26,2288539.0
2019-03-12,55.32,55.43,55.035,55.38,2072658.0
2019-03-13,55.465,55.57,55.23,55.29,1689645.0
2019-03-14,55.325,55.365,55.15,55.195,1402073.0
2019-03-15,55.8,55.8,55.285,55.59,9057795.0
2019-03-18,55.615,56.09,55.525,56.09,1918812.0
2019-03-19,56.2,56.2,55.77,55.775,2162590.0
2019-03-20,55.715,55.835,55.435,55.51,2538223.0
2019-03-21,55.285,55.475,54.99,55.07,2424748.0
2019-03-22,54.755,54.855,54.24,54.435,3625040.0
2019-03-25,54.305,54.48,53.965,54.35,2136207.0
2019-03-26,54.31,54.79,54.055,54.185,1840486.0
2019-03-27,54.135,54.2,53.46,53.805,3319464.0
2019-03-28,53.7,53.865,53.475,53.74,2313634.0
2019-03-29,53.9,53.905,53.325,53.35,2380504.0
2019-04-01,53.7,54.475,53.555,54.37,3026352.0
2019-04-02,54.445,54.77,54.375,54.62,2446880.0
2019-04-03,54.88,55.075,54.74,54.865,2859156.0
2019-04-04,54.915,55.16,54.865,54.99,2281311.0
2019-04-05,55.105,55.15,54.88,55.15,1807437.0
2019-04-08,55.17,55.185,54.815,55.185,2325500.0
2019-04-09,54.94,54.97,54.665,54.77,2308471.0
2019-04-10,54.83,54.885,54.6,54.8,2147341.0
2019-04-11,54.86,55.055,54.74,54.74,2718181.0
2019-04-12,55.01,55.335,54.995,55.33,2767290.0
2019-04-15,55.275,55.62,55.275,55.62,1833684.0
2019-04-16,55.7,56.17,55.62,56.055,2964442.0
2019-04-17,56.02,56.415,55.995,56.19,2383388.0
2019-04-18,56.175,56.315,56.17,56.28,1483702.0
2019-04-22,56.115,56.36,55.925,56.11,1390772.0
2019-04-23,56.08,56.255,55.88,56.04,1931921.0
2019-04-24,55.895,56.04,55.505,55.625,2304512.0
2019-04-25,55.575,55.91,55.305,55.765,1463715.0
2019-04-26,55.72,56.125,55.59,56.05,1472733.0
2019-04-29,56.035,56.725,56.02,56.59,2041812.0
2019-04-30,56.57,56.775,56.465,56.775,1834926.0
2019-05-01,56.76,56.88,56.445,56.62,2447653.0
2019-05-02,56.65,56.77,56.495,56.555,1729515.0
2019-05-03,56.69,56.875,56.53,56.82,1831192.0
2019-05-06,56.27,56.805,56.175,56.745,2282421.0
2019-05-07,56.33,56.465,55.91,56.115,2955507.0
2019-05-08,55.995,56.02,55.75,55.795,2013165.0
2019-05-09,55.635,55.655,55.09,55.455,2555865.0
2019-05-10,55.29,55.425,54.665,55.185,3438715.0
2019-05-13,54.61,54.83,54.36,54.78,2666899.0
2019-05-14,54.22,55.3,54.22,54.95,2142216.0
2019-05-15,54.68,55.055,54.615,54.965,2072366.0
2019-05-16,55.24,55.285,55.055,55.285,1948506.0
2019-05-17,55.085,55.305,54.91,55.255,1703766.0
2019-05-21,55.24,55.335,55.015,55.255,2559099.0
2019-05-22,55.055,55.13,54.705,54.87,2514994.0
2019-05-23,54.905,56.17,54.84,56.07,5558572.0
2019-05-24,56.24,56.74,56.13,56.54,3011864.0
2019-05-27,56.65,56.995,56.575,56.85,1537168.0
2019-05-28,56.835,57.005,56.545,56.65,1871478.0
2019-05-29,56.385,56.635,55.69,55.84,2331928.0
2019-05-30,55.925,56.1,55.445,55.635,2298342.0
2019-05-31,55.18,55.415,54.785,54.905,2014437.0
2019-06-03,54.83,55.015,54.585,54.765,2552553.0
2019-06-04,55.24,55.575,54.815,55.53,2255273.0
2019-06-05,55.67,55.915,55.38,55.9,2280853.0
2019-06-06,55.895,56.2,55.715,56.02,1493661.0
2019-06-07,55.975,56.3,55.81,55.965,1616251.0
2019-06-10,56.22,56.315,56.01,56.01,1418213.0
2019-06-11,56.315,56.62,56.01,56.255,2046556.0
2019-06-12,56.14,56.24,55.72,55.72,1536907.0
2019-06-13,55.81,56.025,55.73,55.835,1522362.0
2019-06-14,55.95,56.445,55.665,56.4,1821771.0
2019-06-17,56.33,56.805,56.24,56.445,1254787.0
2019-06-18,56.68,57.21,56.645,57.135,2409327.0
2019-06-19,57.21,57.64,57.105,57.185,1994169.0
2019-06-20,57.335,57.385,56.675,57.02,2252402.0
2019-06-21,56.97,57.185,56.805,56.835,6634248.0
2019-06-24,56.845,57.55,56.8,57.06,2048772.0
2019-06-25,57.03,57.06,56.605,56.69,2114511.0
2019-06-26,56.77,57.015,56.525,56.62,1641401.0
2019-06-27,56.69,56.985,56.39,56.555,1528227.0
2019-06-28,56.71,56.85,56.62,56.85,1824097.0
2019-07-02,57.32,57.43,57.05,57.245,2304016.0
2019-07-03,57.38,57.645,57.325,57.61,1621534.0
2019-07-04,57.655,57.875,57.63,57.76,2595187.0
2019-07-05,57.81,57.92,57.61,57.69,1886031.0
2019-07-08,57.655,57.685,57.355,57.52,2033034.0
2019-07-09,57.38,57.845,57.35,57.64,2865382.0
2019-07-10,57.665,57.955,57.2,57.325,2381037.0
2019-07-11,57.395,57.59,57.34,57.515,3178977.0
2019-07-12,57.415,57.67,57.365,57.41,2233346.0
2019-07-15,57.455,57.755,57.26,57.43,1760778.0
2019-07-16,57.535,57.725,57.245,57.545,1889762.0
2019-07-17,57.535,57.82,57.46,57.59,1744233.0
2019-07-18,57.58,57.965,57.565,57.76,2083567.0
2019-07-19,57.95,58.165,57.59,57.59,2003667.0
2019-07-22,57.49,57.815,57.47,57.665,1124162.0
2019-07-23,57.86,58.07,57.76,57.955,1805342.0
2019-07-24,57.965,58.24,57.77,58.16,2124045.0
2019-07-25,58.195,58.21,57.76,57.935,1590648.0
2019-07-26,58.06,58.16,57.89,57.94,1168667.0
2019-07-29,57.875,58.445,57.85,58.055,1669105.0
2019-07-30,58.03,58.03,57.635,57.835,1629683.0
2019-07-31,57.485,57.935,57.395,57.875,2024275.0
2019-08-01,57.835,58.01,56.955,57.025,2660479.0
2019-08-02,56.86,56.895,56.02,56.475,2823014.0
2019-08-06,55.695,55.945,55.035,55.915,3724035.0
2019-08-07,55.245,55.945,55.245,55.78,3028645.0
2019-08-08,56.11,56.445,55.705,56.29,2095151.0
2019-08-09,56.275,56.34,55.77,56.02,2063978.0
2019-08-12,55.665,55.86,55.345,55.455,2067169.0
2019-08-13,55.32,56.2,55.225,55.935,2907354.0
2019-08-14,55.135,55.395,54.39,54.615,3528468.0
2019-08-15,54.25,54.465,53.56,53.89,3357738.0
2019-08-16,54.48,54.525,53.98,54.4,2182878.0
2019-08-19,54.91,55.02,54.565,54.85,1795347.0
2019-08-20,54.76,54.795,54.03,54.105,2403117.0
2019-08-21,54.355,54.465,54.15,54.37,1580848.0
2019-08-22,54.385,54.675,54.37,54.49,2458642.0
2019-08-23,54.345,54.675,53.53,53.695,3016380.0
2019-08-26,53.875,54.24,53.74,53.88,1707919.0
2019-08-27,54.085,54.15,53.535,53.88,2243735.0
2019-08-28,53.745,53.995,53.425,53.64,2318511.0
2019-08-29,53.73,54.27,53.575,53.91,2894410.0
2019-08-30,53.935,54.21,53.43,54.16,2634565.0
2019-09-03,54.01,54.01,53.5,53.71,2202786.0
2019-09-04,53.98,54.145,53.535,53.775,2141402.0
2019-09-05,54.01,54.66,53.95,54.315,3125381.0
2019-09-06,54.385,54.79,54.175,54.715,1865679.0
2019-09-09,55.02,55.035,54.645,54.9,1750714.0
2019-09-10,54.85,55.53,54.795,55.515,2381314.0
2019-09-11,55.44,55.945,55.26,55.75,2802934.0
2019-09-12,55.66,56.17,55.41,56.085,3161982.0
2019-09-13,56.085,56.565,56.08,56.415,3322005.0
2019-09-16,56.175,56.52,56.055,56.46,2282902.0
2019-09-17,56.34,56.95,56.265,56.775,2051087.0
2019-09-18,56.775,57.1,56.685,57.03,2266047.0
2019-09-19,57.01,57.515,57.01,57.235,2366657.0
2019-09-20,57.32,57.74,57.235,57.445,2787467.0
2019-09-23,57.275,57.37,57.11,57.37,1337418.0
2019-09-24,57.385,57.7,56.935,57.085,2400420.0
2019-09-25,56.95,57.185,56.73,57.045,2428062.0
2019-09-26,56.835,57.215,56.755,57.19,2850915.0
2019-09-27,57.365,57.605,57.23,57.605,2144701.0
2019-09-30,57.725,58.1,57.71,57.95,2761721.0
2019-10-01,57.73,57.755,56.37,56.445,5816976.0
2019-10-02,55.99,56.05,54.525,55.09,4528817.0
2019-10-03,54.955,55.155,54.13,54.96,4561393.0
2019-10-04,55.135,55.44,54.85,55.36,2430548.0
2019-10-07,55.36,55.555,55.125,55.255,1692917.0
2019-10-08,55.135,55.2,54.82,54.88,3513903.0
2019-10-09,55.06,55.425,54.765,55.215,2421748.0
2019-10-10,55.19,55.655,55.135,55.34,3834668.0
2019-10-11,55.63,56.16,55.545,55.895,3308863.0
2019-10-15,56.04,56.675,56.01,56.32,3377193.0
2019-10-16,56.335,56.6,56.235,56.34,1981501.0
2019-10-17,56.53,56.57,55.835,56.06,1709602.0
2019-10-18,56.56,56.56,56.06,56.155,2161480.0
2019-10-21,56.235,56.545,56.235,56.325,1614889.0
2019-10-22,56.455,56.75,56.42,56.585,2702158.0
2019-10-23,56.57,56.735,56.32,56.53,1670469.0
2019-10-24,56.63,56.73,56.42,56.675,1692646.0
2019-10-25,56.5,57.09,56.5,56.955,2834678.0
2019-10-28,57.06,57.09,56.88,56.95,1819350.0
2019-10-29,56.865,57.325,56.75,57.0,2218742.0
2019-10-30,56.925,57.11,56.745,57.03,2067661.0
2019-10-31,56.88,57.025,56.625,56.995,2346438.0
2019-11-01,57.1,57.29,56.94,57.09,2679064.0
2019-11-04,57.36,57.675,57.31,57.615,3041726.0
2019-11-05,57.64,57.89,57.51,57.51,2203253.0
2019-11-06,57.485,57.81,57.48,57.75,1702896.0
2019-11-07,57.935,58.11,57.835,57.85,1902898.0
2019-11-08,57.935,58.085,57.775,58.01,1360772.0
2019-11-11,57.895,58.16,57.79,58.115,1271096.0
2019-11-12,58.13,58.375,58.045,58.045,1907743.0
2019-11-13,57.81,58.115,57.72,57.865,1764689.0
2019-11-14,57.865,57.965,57.69,57.85,1422465.0
2019-11-15,57.95,58.155,57.81,58.14,1560967.0
2019-11-18,58.04,58.2,57.98,58.14,1236608.0
2019-11-19,58.235,58.35,58.085,58.335,1859138.0
2019-11-20,58.28,58.31,57.985,58.01,2038658.0
2019-11-21,58.54,58.67,57.965,58.53,3755226.0
2019-11-22,58.51,58.57,58.115,58.395,2300122.0
2019-11-25,58.495,58.895,58.47,58.76,2287628.0
2019-11-26,58.625,58.7,57.875,58.29,2550147.0
2019-11-27,58.425,58.48,58.14,58.25,1650025.0
2019-11-28,58.2,58.345,58.08,58.305,538554.0
2019-11-29,58.31,58.41,58.04,58.04,1295802.0
2019-12-02,58.1,58.22,57.64,57.775,2444448.0
2019-12-03,57.555,57.57,57.075,57.38,2696960.0
2019-12-04,57.78,57.78,57.16,57.34,2334576.0
2019-12-05,56.54,56.66,55.325,55.335,6136105.0
2019-12-06,55.775,56.0,55.55,55.645,2506243.0
2019-12-09,55.62,55.62,55.1,55.23,2192289.0
2019-12-10,55.28,55.44,54.885,55.295,2596515.0
2019-12-11,55.085,55.33,55.025,55.2,2492174.0
2019-12-12,55.13,55.745,55.1,55.545,2884644.0
2019-12-13,55.775,56.335,55.295,56.31,4881713.0
2019-12-16,56.645,56.72,56.355,56.42,2502615.0
2019-12-17,56.26,56.7,56.045,56.625,2164584.0
2019-12-18,56.465,56.51,55.955,56.085,2998735.0
2019-12-19,56.155,56.155,55.7,55.765,2728190.0
2019-12-20,55.7,56.245,55.69,55.97,5268849.0
2019-12-23,56.06,56.155,55.635,55.73,1672793.0
2019-12-24,55.705,55.735,55.365,55.735,1340713.0
2019-12-27,55.735,55.85,55.44,55.615,1637929.0
2019-12-30,55.7,55.735,55.055,55.41,1647412.0
2019-12-31,55.32,55.38,55.045,55.19,1538204.0
2020-01-02,55.48,55.685,55.265,55.635,1877334.0
2020-01-03,55.38,55.635,55.25,55.59,2543481.0
2020-01-06,55.32,55.675,55.29,55.6,2045238.0
2020-01-07,55.705,55.855,55.485,55.54,3183462.0
2020-01-08,55.555,56.235,55.485,55.97,4430219.0
2020-01-09,56.665,56.795,56.355,56.465,2526646.0
2020-01-10,56.455,56.48,56.185,56.32,2518631.0
2020-01-13,56.32,56.465,56.095,56.425,3039000.0
2020-01-14,56.475,56.475,56.205,56.205,3613571.0
2020-01-15,56.17,56.62,56.05,56.62,4275279.0
2020-01-16,56.705,57.205,56.605,57.06,2786378.0
2020-01-17,57.13,57.385,57.03,57.18,2695048.0
2020-01-20,57.19,57.405,57.13,57.245,1299455.0
2020-01-21,57.16,57.19,56.865,57.06,2116691.0
2020-01-22,56.98,57.405,56.79,57.2,1969305.0
2020-01-23,57.095,57.225,56.88,57.22,2377233.0
2020-01-24,57.32,57.505,57.065,57.245,1889654.0
2020-01-27,56.62,57.12,56.52,57.075,2122311.0
2020-01-28,57.23,57.335,57.015,57.22,1589805.0
2020-01-29,57.33,57.635,57.09,57.105,2350493.0
2020-01-30,56.865,57.115,56.625,56.91,2174762.0
2020-01-31,56.665,56.765,56.24,56.425,2774359.0
2020-02-03,56.535,56.88,56.405,56.405,1839327.0
2020-02-04,56.975,57.685,56.965,57.39,3535182.0
2020-02-05,57.775,58.155,57.745,58.03,3304735.0
2020-02-06,58.245,58.44,58.115,58.425,1979731.0
2020-02-07,58.26,58.625,58.13,58.44,1752115.0
2020-02-10,58.21,58.455,58.17,58.31,1498499.0
2020-02-11,58.34,58.615,58.26,58.325,1701300.0
2020-02-12,58.515,58.515,58.06,58.13,1717483.0
2020-02-13,57.875,58.14,57.635,57.84,1957209.0
2020-02-14,57.845,58.125,57.76,58.085,1366729.0
2020-02-18,57.86,58.255,57.77,58.095,2339046.0
2020-02-19,58.195,58.395,57.96,58.325,1462659.0
2020-02-20,58.38,58.71,58.295,58.615,2334529.0
2020-02-21,58.47,58.71,58.255,58.455,1915918.0
2020-02-24,57.435,57.885,57.135,57.715,3311623.0
2020-02-25,57.62,57.73,56.41,56.695,3857515.0
2020-02-26,56.625,57.22,56.35,56.395,3562257.0
2020-02-27,54.97,55.935,53.495,54.7,6724387.0
2020-02-28,53.265,53.89,52.22,53.265,8904998.0
2020-03-02,53.21,53.705,52.22,53.625,7094544.0
2020-03-03,54.235,54.435,52.15,52.345,9851981.0
2020-03-04,52.87,53.0,52.19,52.955,4149051.0
2020-03-05,52.29,52.33,51.465,51.915,6439609.0
2020-03-06,50.685,50.91,50.015,50.495,11463206.0
2020-03-09,43.975,47.95,43.975,44.27,11091760.0
2020-03-10,47.68,47.68,44.86,46.445,10049286.0
2020-03-11,45.71,45.88,44.625,44.745,7809512.0
2020-03-12,42.24,42.3,38.55,39.995,13976140.0
2020-03-13,42.625,47.145,41.105,47.145,11821420.0
2020-03-16,41.235,44.415,39.73,42.515,6551266.0
2020-03-17,43.38,45.855,42.525,44.52,8252923.0
2020-03-18,43.01,43.635,40.285,41.685,6857066.0
2020-03-19,40.89,42.21,39.795,41.955,5563250.0
2020-03-20,42.815,44.305,40.08,40.975,12043319.0
2020-03-23,39.925,40.965,37.81,38.02,9529106.0
2020-03-24,40.485,43.48,39.655,43.12,8172218.0
2020-03-25,43.85,48.085,43.355,45.98,8241327.0
2020-03-26,45.525,48.235,45.4,46.48,6812053.0
2020-03-27,44.43,45.13,43.155,43.795,5764748.0
2020-03-30,44.165,45.2,42.91,45.1,4926499.0
2020-03-31,44.83,46.69,44.83,46.16,5442349.0
2020-04-01,44.15,45.095,43.795,43.82,4048032.0
2020-04-02,43.975,44.9,43.29,43.98,4130602.0
2020-04-03,43.795,44.13,42.585,43.04,4066475.0
2020-04-06,44.3,45.58,44.145,45.5,7905563.0
2020-04-07,47.315,47.735,45.86,46.135,6260354.0
2020-04-08,46.51,47.145,45.585,46.915,4867334.0
2020-04-09,47.065,47.845,46.425,47.09,5665001.0
2020-04-13,47.095,47.385,45.675,45.675,3326619.0
2020-04-14,46.32,46.605,45.175,45.93,6559490.0
2020-04-15,45.03,45.085,44.25,44.295,3610973.0
2020-04-16,44.37,44.625,42.625,42.625,4536547.0
2020-04-17,44.17,44.555,43.475,44.5,3955206.0
2020-04-20,43.185,44.905,42.81,44.54,4374058.0
2020-04-21,43.36,43.82,42.6,42.6,4755486.0
2020-04-22,43.39,43.445,42.65,42.89,3000972.0
2020-04-23,42.96,43.24,42.46,42.46,2915948.0
2020-04-24,42.61,42.96,42.155,42.9,2411348.0
2020-04-27,43.14,44.57,42.72,44.445,3793482.0
2020-04-28,45.235,45.87,45.12,45.28,3914784.0
2020-04-29,46.055,47.235,46.05,47.165,4475904.0
2020-04-30,46.51,46.52,45.345,45.47,4048877.0
2020-05-01,45.07,45.07,44.29,44.595,3190845.0
2020-05-04,44.205,44.96,43.85,44.945,3091026.0
2020-05-05,45.855,45.855,44.39,44.555,2525201.0
2020-05-06,44.875,45.11,44.15,44.39,2287459.0
2020-05-07,44.585,45.08,43.875,43.975,2658561.0
2020-05-08,44.525,44.89,44.08,44.585,2712304.0
2020-05-11,44.29,45.265,44.0,45.245,2631227.0
2020-05-12,45.275,45.585,44.33,44.37,2814445.0
2020-05-13,44.515,44.515,42.665,42.805,5010320.0
2020-05-14,42.22,43.585,41.585,43.18,5226851.0
2020-05-15,42.905,43.28,42.655,42.92,2685950.0
2020-05-19,44.495,44.565,43.35,43.89,3315621.0
2020-05-20,44.565,44.945,44.25,44.445,2802429.0
2020-05-21,44.29,44.58,43.76,43.945,2702970.0
2020-05-22,43.985,44.045,42.845,43.405,2713903.0
2020-05-25,43.74,44.5,43.49,44.475,1504169.0
2020-05-26,45.015,46.895,44.85,46.76,4846379.0
2020-05-27,47.305,49.025,47.305,49.02,6265625.0
2020-05-28,49.035,49.325,47.0,47.135,5354565.0
2020-05-29,46.59,47.02,45.925,46.11,3620447.0
2020-06-01,46.215,47.47,46.215,46.95,2464813.0
2020-06-02,47.525,48.15,47.145,47.525,3474326.0
2020-06-03,48.385,49.205,47.595,48.81,3863209.0
2020-06-04,48.85,49.215,48.12,48.76,2820719.0
2020-06-05,50.285,51.25,50.285,50.825,3996963.0
2020-06-08,51.715,51.825,50.835,51.355,3333428.0
2020-06-09,50.585,51.05,50.14,50.74,2532442.0
2020-06-10,50.585,50.585,49.725,49.745,3231455.0
2020-06-11,47.965,48.545,47.275,47.55,3913310.0
2020-06-12,48.935,49.38,48.325,48.795,4157949.0
2020-06-15,47.69,49.135,47.505,48.355,2880557.0
2020-06-16,49.88,49.925,48.465,48.83,3550797.0
2020-06-17,48.885,49.025,48.23,48.425,1712031.0
2020-06-18,47.99,48.67,47.88,48.315,1774437.0
2020-06-19,48.815,48.825,47.95,48.135,8115828.0
2020-06-22,48.005,48.165,47.61,48.005,1748651.0
2020-06-23,48.545,48.94,47.8,48.245,3829886.0
2020-06-24,47.925,47.95,46.915,47.135,3461950.0
2020-06-25,46.91,47.825,46.775,47.665,2454830.0
2020-06-26,47.19,47.56,46.315,46.5,2977258.0
2020-06-29,46.79,47.69,46.75,47.16,3673756.0
2020-06-30,46.79,47.595,46.625,47.37,2339114.0
2020-07-02,47.755,48.37,47.26,47.38,2887536.0
2020-07-03,47.385,47.52,47.095,47.415,803496.0
2020-07-06,48.26,48.26,47.47,47.825,5916924.0
2020-07-07,47.63,47.675,46.97,47.08,5990711.0
2020-07-08,47.165,47.295,46.575,47.145,3365395.0
2020-07-09,47.0,47.22,46.17,46.535,2617567.0
2020-07-10,46.54,47.53,46.54,47.47,2572075.0
2020-07-13,47.61,48.37,47.23,48.135,5087907.0
2020-07-14,48.07,48.34,47.565,48.22,5020556.0
2020-07-15,48.545,49.49,48.545,48.955,3668804.0
2020-07-16,48.5,49.245,48.435,48.955,2513643.0
2020-07-17,48.98,49.1,48.67,48.86,1872389.0
2020-07-20,48.65,48.99,48.395,48.895,1645380.0
2020-07-21,49.05,49.52,49.0,49.05,2035781.0
2020-07-22,48.815,48.995,48.575,48.72,1561322.0
2020-07-23,48.65,48.895,48.345,48.505,1732245.0
2020-07-24,48.325,48.38,47.735,47.99,2652088.0
2020-07-27,47.66,47.745,47.165,47.595,2564651.0
2020-07-28,47.38,47.525,47.055,47.245,2433118.0
2020-07-29,47.245,47.525,46.74,47.45,2893564.0
2020-07-30,46.905,47.46,46.515,47.46,3313272.0
2020-07-31,47.28,47.3,46.685,46.955,2758849.0
2020-08-04,46.975,47.605,46.975,47.19,2763173.0
2020-08-05,47.315,47.745,47.22,47.675,1957352.0
2020-08-06,47.625,48.045,47.485,47.92,1676399.0
2020-08-07,47.825,48.52,47.635,48.48,1882064.0
2020-08-10,48.585,49.115,48.48,49.115,1978439.0
2020-08-11,49.51,50.385,49.49,50.075,4058138.0
2020-08-12,50.62,51.0,50.48,50.675,3485912.0
2020-08-13,50.4,50.615,50.105,50.29,1754817.0
2020-08-14,49.78,50.635,49.78,50.25,1448453.0
2020-08-17,50.24,50.255,49.795,49.875,1274541.0
2020-08-18,49.925,49.925,49.245,49.435,1616605.0
2020-08-19,49.235,49.805,49.17,49.455,1410041.0
2020-08-20,49.245,49.64,49.05,49.275,1683286.0
2020-08-21,49.145,49.355,48.92,49.275,2316259.0
2020-08-24,49.51,50.71,49.495,50.71,2737440.0
2020-08-25,50.915,51.255,50.755,51.135,2467207.0
2020-08-26,51.49,52.72,51.17,52.58,5249312.0
2020-08-27,52.92,53.395,52.15,52.6,4386850.0
2020-08-28,52.8,52.8,51.815,52.11,2636426.0
2020-08-31,51.89,52.025,51.39,51.55,3325665.0
2020-09-01,51.31,51.525,51.0,51.485,2422462.0
2020-09-02,51.49,52.005,51.395,51.445,2884779.0
2020-09-03,51.665,51.93,50.62,50.835,3771999.0
2020-09-04,51.285,51.415,49.845,50.24,3726466.0
2020-09-08,49.89,50.16,49.52,49.965,2531344.0
2020-09-09,50.105,50.75,50.1,50.445,2321215.0
2020-09-10,50.605,50.63,49.765,49.915,2608732.0
2020-09-11,49.93,50.4,49.93,50.155,2053087.0
2020-09-14,50.455,50.62,50.075,50.21,1715738.0
2020-09-15,50.265,50.48,49.95,50.075,2266800.0
2020-09-16,50.065,50.405,49.56,49.56,2355801.0
2020-09-17,49.21,49.625,49.07,49.535,2078197.0
2020-09-18,49.44,49.585,49.05,49.18,5565723.0
2020-09-21,48.365,48.425,47.605,48.165,3088345.0
2020-09-22,48.19,48.665,47.985,48.26,2582627.0
2020-09-23,48.535,48.94,47.665,47.665,2451461.0
2020-09-24,47.64,48.53,47.64,48.195,2337325.0
2020-09-25,48.005,48.595,47.81,48.575,2083077.0
2020-09-28,49.14,49.75,49.115,49.41,2800053.0
2020-09-29,49.305,49.315,48.44,48.775,2064612.0
2020-09-30,48.815,49.415,48.705,48.84,2575608.0
2020-10-01,49.075,49.11,48.53,48.95,1880110.0
2020-10-02,48.52,49.685,48.44,49.51,2429441.0
2020-10-05,49.75,50.445,49.59,50.29,2649295.0
2020-10-06,50.595,50.63,49.925,50.13,6472267.0
2020-10-07,50.335,50.515,50.08,50.235,5422238.0
2020-10-08,50.335,50.675,50.025,50.305,2904721.0
2020-10-09,49.945,50.145,49.285,49.365,3895754.0
2020-10-13,49.255,49.335,48.3,48.515,5446476.0
2020-10-14,48.57,48.87,48.125,48.155,4276471.0
2020-10-15,47.85,48.765,47.635,48.58,2736532.0
2020-10-16,48.61,48.925,48.37,48.47,2268460.0
2020-10-19,48.58,48.62,47.595,47.61,3384943.0
2020-10-20,47.955,48.125,47.495,47.52,2410537.0
2020-10-21,47.535,47.715,47.215,47.455,2149185.0
2020-10-22,47.49,48.21,47.48,48.145,2172733.0
2020-10-23,48.47,48.555,48.145,48.555,1940434.0
2020-10-26,48.22,48.325,47.58,47.945,2686170.0
2020-10-27,47.65,47.72,46.93,47.12,3344828.0
2020-10-28,46.64,46.945,46.34,46.38,3540723.0
2020-10-29,46.46,47.345,46.07,47.17,2881984.0
2020-10-30,46.97,47.275,46.67,47.15,2876455.0
2020-11-02,47.41,47.535,46.975,47.345,3066714.0
2020-11-03,47.665,48.29,47.61,48.09,3350840.0
2020-11-04,47.93,48.42,47.395,48.06,3066275.0
2020-11-05,48.33,48.485,47.64,47.675,3440430.0
2020-11-06,47.915,48.225,47.41,47.745,2790477.0
2020-11-09,49.645,50.81,49.625,50.45,7988540.0
2020-11-10,50.78,51.725,50.58,51.725,5579232.0
2020-11-11,51.94,52.24,51.86,52.135,5033811.0
2020-11-12,51.74,52.045,51.39,51.74,3202139.0
2020-11-13,51.655,52.27,51.655,52.055,3725570.0
2020-11-16,52.64,53.12,52.48,53.12,2807587.0
2020-11-17,52.655,53.905,52.52,53.905,3581237.0
2020-11-18,54.025,54.96,53.97,54.79,3672184.0
2020-11-19,54.55,55.005,54.485,54.875,3499151.0
2020-11-20,54.875,55.24,54.575,55.24,2852331.0
2020-11-23,55.35,56.01,55.32,55.99,3948678.0
2020-11-24,56.48,57.405,56.33,57.1,4410976.0
2020-11-25,56.875,57.105,56.055,57.01,3003349.0
2020-11-26,56.925,57.25,56.73,56.885,1041427.0
2020-11-27,56.69,57.33,56.64,56.875,2297307.0
2020-11-30,56.395,56.78,55.575,55.575,3483130.0
2020-12-01,56.635,57.075,56.52,56.72,3202917.0
2020-12-02,56.745,57.23,56.44,56.78,2931992.0
2020-12-03,57.035,57.535,55.99,56.69,3549116.0
2020-12-04,56.635,56.905,56.395,56.875,3719893.0
2020-12-07,56.7,57.05,56.355,56.985,2117351.0
2020-12-08,56.925,57.42,56.885,57.37,2644362.0
2020-12-09,57.595,58.16,57.485,58.055,3042036.0
2020-12-10,57.765,58.165,57.525,58.04,2832610.0
2020-12-11,57.615,57.895,57.445,57.66,2292848.0
2020-12-14,58.04,58.135,57.39,57.51,2989487.0
2020-12-15,57.74,58.08,57.555,57.695,2375948.0
2020-12-16,57.78,58.04,57.47,57.775,2261373.0
2020-12-17,57.83,57.92,57.5,57.735,2445697.0
2020-12-18,57.765,57.895,57.28,57.58,9859134.0
2020-12-21,56.875,57.42,56.765,57.355,2950366.0
2020-12-22,57.355,57.43,56.73,56.965,2081098.0
2020-12-23,57.075,57.565,57.02,57.54,1852723.0
2020-12-24,57.58,57.715,57.315,57.645,1293293.0
2020-12-29,57.805,58.085,57.675,57.87,1802990.0
2020-12-30,57.99,58.255,57.74,57.775,1662021.0
2020-12-31,57.685,58.19,57.54,57.695,2183483.0
2021-01-04,57.91,57.965,57.475,57.71,2580567.0
2021-01-05,57.775,58.175,57.525,58.005,6175445.0
2021-01-06,58.345,59.985,58.305,59.65,7979370.0
2021-01-07,60.005,60.46,59.795,60.05,3805245.0
2021-01-08,60.24,60.475,59.86,60.09,2370690.0
2021-01-11,59.83,60.44,59.83,60.16,2600588.0
2021-01-12,60.33,60.99,60.225,60.65,6084333.0
2021-01-13,60.72,60.81,60.365,60.495,4501620.0
2021-01-14,60.325,61.44,60.315,61.295,3524114.0
2021-01-15,61.095,61.24,60.865,61.15,3171632.0
2021-01-18,61.15,61.295,61.075,61.15,1045471.0
2021-01-19,61.41,61.66,60.73,60.795,4296994.0
2021-01-20,60.94,60.955,60.35,60.69,2566938.0
2021-01-21,60.655,60.68,60.25,60.395,2124132.0
2021-01-22,60.08,60.265,59.595,59.66,2382764.0
2021-01-25,59.245,59.685,58.99,59.6,2465543.0
2021-01-26,59.69,59.925,59.415,59.82,1793796.0
2021-01-27,59.39,59.515,58.895,59.165,3835337.0
2021-01-28,59.195,60.195,58.93,59.875,2788568.0
2021-01-29,59.195,59.585,58.59,58.75,3542787.0
2021-02-01,58.93,59.18,58.695,58.985,2075581.0
2021-02-02,59.45,60.135,59.35,59.92,2406170.0
2021-02-03,60.0,60.21,59.755,60.16,2225662.0
2021-02-04,60.29,60.775,60.29,60.54,2307910.0
2021-02-05,60.735,60.745,60.325,60.485,1838003.0
2021-02-08,60.605,60.95,60.565,60.915,2131766.0
2021-02-09,60.9,60.99,60.48,60.86,1961450.0
2021-02-10,60.86,60.86,60.445,60.82,1829730.0
2021-02-11,60.76,61.015,60.585,60.94,1652642.0
2021-02-12,60.965,61.42,60.94,61.15,1984751.0
2021-02-16,61.33,61.505,61.215,61.36,2376066.0
2021-02-17,60.81,61.57,60.8,61.225,2801538.0
2021-02-18,61.055,61.355,60.825,61.215,2519919.0
2021-02-19,61.23,62.17,61.095,61.93,4276788.0
2021-02-22,61.825,62.56,61.825,62.3,3519319.0
2021-02-23,62.725,63.43,62.35,63.265,4270498.0
2021-02-24,63.43,64.815,63.365,64.375,4599847.0
2021-02-25,64.175,64.25,62.535,63.3,5980837.0
2021-02-26,63.0,63.64,62.27,62.545,4236056.0
2021-03-01,63.12,63.705,62.95,63.055,3778887.0
2021-03-02,63.025,63.93,63.025,63.55,3676269.0
2021-03-03,64.045,64.29,63.785,63.99,3120822.0
2021-03-04,63.875,64.2,63.26,63.525,4084287.0
2021-03-05,63.97,64.49,63.565,64.465,6478070.0
2021-03-08,64.55,65.715,64.505,65.505,5210129.0
2021-03-09,65.575,66.04,65.105,65.535,3455163.0
2021-03-10,65.625,66.17,65.61,65.795,4236460.0
2021-03-11,65.875,66.315,65.685,65.885,2375509.0
2021-03-12,66.235,66.41,65.755,66.2,2376088.0
2021-03-15,66.24,66.565,65.965,66.535,2951206.0
2021-03-16,66.41,66.81,66.26,66.605,2342642.0
2021-03-17,66.85,67.175,66.69,66.69,3113809.0
2021-03-18,67.005,67.825,66.925,67.31,3847651.0
2021-03-19,67.185,67.24,66.34,66.825,13832443.0
2021-03-22,66.495,66.735,66.13,66.6,2531644.0
2021-03-23,66.69,66.885,66.13,66.26,2149970.0
2021-03-24,66.285,66.775,66.135,66.135,2165590.0
2021-03-25,66.26,66.755,66.16,66.585,3859003.0
2021-03-26,66.72,67.225,66.72,67.2,2065502.0
2021-03-29,66.795,67.24,66.69,66.86,2342811.0
2021-03-30,67.085,67.23,66.9,66.995,1985961.0
2021-03-31,66.905,67.135,66.35,66.455,3267879.0
2021-04-01,66.495,66.915,66.34,66.86,2325688.0
2021-04-05,67.15,67.85,67.095,67.675,4793600.0
2021-04-06,67.91,67.96,67.465,67.66,4138527.0
2021-04-07,67.825,67.945,67.675,67.83,4542525.0
2021-04-08,67.74,67.815,67.16,67.675,2554203.0
2021-04-09,67.545,67.85,67.355,67.84,2287483.0
2021-04-12,67.855,68.525,67.62,68.43,4680682.0
2021-04-13,68.345,68.46,67.96,68.035,4002832.0
2021-04-14,68.14,68.225,67.775,67.905,4550468.0
2021-04-15,67.915,68.125,67.38,67.625,2278671.0
2021-04-16,67.92,67.985,67.625,67.84,1486349.0
2021-04-19,67.84,68.085,67.25,67.375,1735596.0
2021-04-20,67.12,67.285,66.875,67.085,2283367.0
2021-04-21,66.97,67.735,66.9,67.675,1948205.0
2021-04-22,67.66,67.84,67.4,67.735,2070646.0
2021-04-23,67.69,68.97,67.645,68.93,3281861.0
2021-04-26,68.885,69.475,68.855,68.87,2152901.0
2021-04-27,68.945,69.525,68.79,69.24,1632534.0
2021-04-28,69.335,69.68,69.24,69.32,2208002.0
2021-04-29,69.74,69.99,69.41,69.675,2544690.0
2021-04-30,69.495,69.575,69.075,69.165,2612297.0
2021-05-03,69.45,69.655,68.88,68.88,2249867.0
2021-05-04,68.855,69.115,68.265,69.0,3025533.0
2021-05-05,69.0,69.77,68.88,69.765,2177012.0
2021-05-06,69.625,70.41,69.615,70.32,2425534.0
2021-05-07,69.935,70.605,69.925,70.475,3828388.0
2021-05-10,70.55,71.035,70.195,70.23,2977117.0
2021-05-11,69.9,70.43,69.59,70.025,3266332.0
2021-05-12,69.86,70.41,69.835,70.22,3012959.0
2021-05-13,70.165,71.53,70.105,71.235,4131453.0
2021-05-14,71.4,71.99,71.35,71.81,2873999.0
2021-05-17,71.86,72.44,71.59,72.335,3076053.0
2021-05-18,72.44,72.72,72.115,72.22,2557459.0
2021-05-19,71.745,72.07,71.345,71.695,3695667.0
2021-05-20,71.645,72.04,71.49,71.91,2684266.0
2021-05-21,72.08,72.415,71.94,72.12,3239862.0
2021-05-25,72.685,72.72,72.13,72.13,3550388.0
2021-05-26,72.44,72.825,72.26,72.695,3361328.0
2021-05-27,72.865,72.965,70.875,70.875,7411815.0
2021-05-28,71.62,71.93,70.975,71.27,4007198.0
2021-05-31,71.465,71.465,70.585,71.13,2376624.0
2021-06-01,71.62,71.955,71.325,71.75,3840004.0
2021-06-02,72.065,72.29,71.48,71.695,2271849.0
2021-06-03,71.705,72.275,71.62,71.885,2575899.0
2021-06-04,72.09,72.235,71.68,72.0,1717584.0
2021-06-07,72.16,72.235,71.82,71.965,1933776.0
2021-06-08,71.8,72.12,71.525,72.02,2403795.0
2021-06-09,71.8,71.885,71.26,71.515,2542374.0
2021-06-10,71.775,71.975,71.255,71.275,2380138.0
2021-06-11,71.515,71.685,71.245,71.425,1628001.0
2021-06-14,71.4,71.465,70.925,71.155,2039551.0
2021-06-15,71.35,71.825,71.235,71.62,2303259.0
2021-06-16,71.59,72.12,71.33,71.9,2748676.0
2021-06-17,72.12,72.49,71.345,71.67,4422750.0
2021-06-18,71.13,71.58,70.94,71.285,10796008.0
2021-06-21,71.605,71.875,71.31,71.67,2061956.0
2021-06-22,71.865,71.865,71.05,71.31,2541306.0
2021-06-23,71.35,71.35,70.935,71.21,2045636.0
2021-06-24,71.44,71.67,71.185,71.35,2300601.0
2021-06-25,71.35,71.875,71.295,71.785,1686537.0
2021-06-28,71.85,71.865,70.96,71.14,2405378.0
2021-06-29,71.365,71.59,71.005,71.165,1624327.0
2021-06-30,71.005,71.34,70.87,71.105,2090799.0
2021-07-02,71.425,71.775,71.14,71.21,2275918.0
2021-07-05,71.26,71.785,71.095,71.735,3317440.0
2021-07-06,71.735,71.75,71.155,71.415,4953131.0
2021-07-07,71.33,71.4,71.03,71.165,5095541.0
2021-07-08,70.65,70.735,68.94,69.18,5905426.0
2021-07-09,69.65,70.155,69.29,69.965,5018334.0
2021-07-12,69.835,70.355,69.485,70.255,4326222.0
2021-07-13,70.6,70.62,69.675,69.965,4217430.0
2021-07-14,70.09,70.37,69.645,69.925,4266311.0
2021-07-15,69.645,70.115,69.485,69.925,1828792.0
2021-07-16,70.03,70.09,69.385,69.405,1795589.0
2021-07-19,68.865,68.89,67.28,67.58,4745192.0
2021-07-20,67.8,68.37,67.19,68.015,2879445.0
2021-07-21,68.505,68.86,68.22,68.435,2413215.0
2021-07-22,68.27,68.455,67.77,68.075,1780093.0
2021-07-23,68.47,68.8,68.22,68.295,2516557.0
2021-07-26,68.295,68.62,67.86,68.305,3831798.0
2021-07-27,67.96,68.825,67.775,68.635,3234243.0
2021-07-28,68.725,68.94,68.215,68.765,1769098.0
2021-07-29,69.015,69.57,69.005,69.14,2681469.0
2021-07-30,68.925,69.015,67.865,68.52,4777295.0
2021-08-03,68.975,69.305,68.47,69.075,2241135.0
2021-08-04,68.8,69.43,68.67,68.885,1629148.0
2021-08-05,69.115,69.43,68.975,69.14,1977158.0
2021-08-06,69.485,70.05,69.485,70.03,2337759.0
2021-08-09,70.05,70.08,69.775,69.875,1471869.0
2021-08-10,69.965,70.89,69.875,70.825,3548345.0
2021-08-11,71.04,71.535,70.89,71.47,2477891.0
2021-08-12,71.445,71.625,71.015,71.41,1672876.0
2021-08-13,71.51,71.7,71.065,71.14,1684692.0
2021-08-16,70.93,71.285,70.545,71.26,1565720.0
2021-08-17,71.14,71.22,70.65,70.99,1942599.0
2021-08-18,70.775,71.065,70.635,70.75,1808810.0
2021-08-19,70.38,70.89,70.07,70.685,2597204.0
2021-08-20,70.79,71.195,70.535,71.145,1821617.0
2021-08-23,71.245,71.385,71.09,71.235,1690442.0
2021-08-24,71.205,71.355,70.83,70.85,1746279.0
2021-08-25,70.855,71.425,70.795,70.83,3476562.0
2021-08-26,70.905,71.04,69.13,69.14,4807884.0
2021-08-27,69.18,69.46,68.585,68.81,4123475.0
2021-08-30,68.94,68.965,68.355,68.36,2285842.0
2021-08-31,68.41,68.95,67.65,67.675,4227706.0
2021-09-01,67.735,68.74,67.735,67.84,3113835.0
2021-09-02,68.055,68.29,67.43,68.14,2217936.0
2021-09-03,68.195,68.245,67.815,68.105,2074170.0
2021-09-07,68.56,69.055,68.355,68.585,2403366.0
2021-09-08,68.66,68.85,68.105,68.165,2626915.0
2021-09-09,68.025,68.395,67.94,68.14,1895744.0
2021-09-10,68.385,68.46,67.815,67.9,1578926.0
2021-09-13,68.08,68.455,67.61,67.835,2184736.0
2021-09-14,67.9,68.055,67.495,67.535,2418414.0
2021-09-15,67.635,68.23,67.215,68.15,2556709.0
2021-09-16,68.29,68.72,68.03,68.51,2352337.0
2021-09-17,68.305,68.685,67.555,68.13,7976764.0
2021-09-20,67.33,67.67,66.635,67.62,4681787.0
2021-09-21,67.865,68.37,67.785,67.815,3268891.0
2021-09-22,68.17,68.33,67.735,67.9,2606600.0
2021-09-23,68.17,68.79,68.065,68.72,2829817.0
2021-09-24,68.71,68.965,68.66,68.775,1180978.0
2021-09-27,69.14,69.975,69.12,69.925,3554921.0
2021-09-28,70.0,70.385,69.625,70.18,5488701.0
2021-09-29,70.345,70.585,70.13,70.155,2538007.0
2021-09-30,70.09,70.36,68.99,69.265,4617819.0
2021-10-01,69.65,70.785,69.43,70.52,6418855.0
2021-10-04,70.46,70.815,69.88,70.28,2747460.0
2021-10-05,70.55,71.19,70.33,70.95,3638965.0
2021-10-06,70.525,70.685,69.96,70.625,8506427.0
2021-10-07,70.96,71.285,70.785,71.22,2812411.0
2021-10-08,71.2,72.02,71.12,71.945,4060788.0
2021-10-12,71.75,71.945,71.37,71.445,3161994.0
2021-10-13,71.45,71.6,70.49,70.9,6380177.0
2021-10-14,71.095,71.45,70.8,71.295,4290044.0
2021-10-15,71.77,72.6,71.7,72.545,3408654.0
2021-10-18,72.535,72.875,72.27,72.85,1915086.0
2021-10-19,73.035,73.995,72.95,73.935,3366442.0
2021-10-20,73.945,74.295,73.795,74.295,2060981.0
2021-10-21,74.305,74.355,73.8,74.01,1598301.0
2021-10-22,73.96,74.445,73.86,74.33,1990980.0
2021-10-25,74.435,74.785,74.06,74.655,2033973.0
2021-10-26,74.83,75.62,74.695,75.285,2375936.0
2021-10-27,75.255,75.33,74.835,74.845,2448374.0
2021-10-28,75.06,75.435,74.77,74.82,2455411.0
2021-10-29,75.035,75.105,74.18,74.905,4335113.0
2021-11-01,75.33,75.52,74.925,75.385,2079211.0
2021-11-02,75.455,75.835,75.06,75.335,2143240.0
2021-11-03,75.335,76.13,75.335,75.97,1947659.0
2021-11-04,76.18,76.185,75.68,76.105,2377296.0
2021-11-05,76.345,76.855,76.145,76.245,2572707.0
2021-11-08,76.485,76.86,76.155,76.51,1843311.0
2021-11-09,76.285,76.47,75.92,76.41,1692414.0
2021-11-10,76.26,77.06,76.205,76.885,1925116.0
2021-11-11,77.12,77.65,77.06,77.37,1768104.0
2021-11-12,77.545,77.915,77.185,77.865,2403214.0
2021-11-15,77.865,78.325,77.59,77.795,3477146.0
2021-11-16,77.99,78.27,77.69,77.73,1928219.0
2021-11-17,77.79,77.955,76.835,77.17,2364294.0
2021-11-18,77.185,77.295,76.865,76.93,1774429.0
2021-11-19,76.555,76.805,76.06,76.56,3075181.0
2021-11-22,77.745,78.145,77.485,77.505,3739452.0
2021-11-23,78.165,80.04,78.055,79.39,5608680.0
2021-11-24,79.215,79.97,79.145,79.845,3537109.0
2021-11-25,80.04,80.365,79.865,80.13,1445834.0
2021-11-26,78.455,78.99,78.13,78.845,4721773.0
2021-11-29,79.205,79.555,77.87,78.03,3101902.0
2021-11-30,77.62,77.705,75.16,75.16,5541515.0
2021-12-01,76.87,78.24,76.66,76.685,3934258.0
2021-12-02,78.24,80.665,77.845,80.455,6088173.0
2021-12-03,80.19,80.28,79.415,79.695,3695021.0
2021-12-06,80.04,80.255,78.695,78.745,3205133.0
2021-12-07,78.995,79.54,78.99,79.12,2502735.0
2021-12-08,79.33,79.755,79.065,79.58,2579515.0
2021-12-09,79.245,79.68,78.995,79.57,2130414.0
2021-12-10,79.72,79.955,79.33,79.48,2898226.0
2021-12-13,79.52,79.62,78.845,79.28,2675973.0
2021-12-14,79.04,79.93,78.865,78.995,2519375.0
2021-12-15,79.165,79.63,78.99,79.395,2237601.0
2021-12-16,79.765,80.695,79.52,79.67,2965795.0
2021-12-17,77.77,79.295,77.77,78.47,5793709.0
2021-12-20,78.08,78.595,77.665,78.355,2494536.0
2021-12-21,78.94,79.18,78.705,78.955,2562122.0
2021-12-22,78.87,79.565,78.79,79.545,1683705.0
2021-12-23,79.83,80.43,79.79,80.215,1982150.0
2021-12-24,80.27,80.455,80.24,80.29,438781.0
2021-12-29,81.19,81.88,81.19,81.3,2376076.0
2021-12-30,81.29,81.68,81.015,81.075,1549000.0
2021-12-31,81.075,81.25,80.615,80.855,1538819.0
2022-01-04,82.33,83.305,82.305,82.83,8142560.0
2022-01-05,83.365,84.275,83.19,83.33,7489452.0
2022-01-06,84.21,84.27,83.565,83.84,7152625.0
2022-01-07,84.075,84.45,83.7,84.235,2977181.0
2022-01-10,84.185,84.48,83.46,83.89,2889725.0
2022-01-11,83.95,84.8,83.91,84.665,6478752.0
2022-01-12,84.44,85.365,84.44,85.32,4889779.0
2022-01-13,85.515,86.32,85.465,85.575,6533332.0
2022-01-14,85.13,86.51,84.75,86.185,5646690.0
2022-01-17,86.185,87.625,86.18,87.61,2080591.0
2022-01-18,87.06,87.515,86.665,86.885,4146290.0
2022-01-19,86.91,86.935,85.135,85.49,4705743.0
2022-01-20,85.47,86.455,85.12,85.6,3449491.0
2022-01-21,84.95,85.43,83.935,84.37,4764080.0
2022-01-24,82.68,83.455,81.495,83.455,5537610.0
2022-01-25,82.78,84.495,82.165,84.01,3377755.0
2022-01-26,85.1,85.135,83.775,84.305,3855457.0
2022-01-27,85.11,85.765,84.22,84.7,3557649.0
2022-01-28,84.765,84.79,83.395,84.295,2781787.0
2022-01-31,84.035,85.64,83.69,85.64,3287085.0
2022-02-01,85.565,87.095,85.38,87.06,3502053.0
2022-02-02,87.44,88.65,87.275,88.465,3896573.0
2022-02-03,87.835,89.215,87.71,88.5,3644154.0
2022-02-04,88.66,89.425,88.49,88.845,2632376.0
2022-02-07,89.335,89.445,88.675,89.275,2695157.0
2022-02-08,89.56,90.665,89.51,90.435,3534114.0
2022-02-09,90.655,91.135,90.005,90.215,3081107.0
2022-02-10,89.94,91.035,89.92,90.715,3065474.0
2022-02-11,90.68,91.755,90.24,90.69,3802857.0
2022-02-14,90.225,90.595,88.915,89.39,3244682.0
2022-02-15,90.065,90.3,89.71,89.92,3004687.0
2022-02-16,89.525,91.06,89.47,90.635,2889998.0
2022-02-17,90.345,90.605,89.52,89.66,3076503.0
2022-02-18,89.71,89.88,89.125,89.36,3110901.0
2022-02-22,88.55,89.3,87.71,89.205,3483465.0
2022-02-23,89.25,89.335,87.635,88.03,3531653.0
2022-02-24,84.815,86.12,84.37,86.085,5446973.0
2022-02-25,86.65,88.36,86.425,88.055,3577976.0
2022-02-28,86.895,87.405,85.515,86.035,3040173.0
2022-03-01,85.925,86.01,82.825,83.2,5960335.0
2022-03-02,83.57,85.48,83.57,85.37,3504695.0
2022-03-03,84.12,84.785,82.51,82.69,5774818.0
2022-03-04,82.435,83.32,81.68,82.89,3250697.0
2022-03-07,81.72,82.505,81.435,81.755,3590426.0
2022-03-08,81.845,82.585,80.5,81.025,5040834.0
2022-03-09,82.52,83.47,82.125,82.805,2818469.0
2022-03-10,82.285,83.2,81.72,82.74,2423320.0
2022-03-11,83.0,83.52,82.435,82.485,2157361.0
2022-03-14,83.195,84.225,82.94,83.26,2477576.0
2022-03-15,83.7,84.185,82.35,84.05,3198783.0
2022-03-16,84.79,85.7,83.925,85.05,3996688.0
2022-03-17,85.045,85.985,84.96,85.96,2724161.0
2022-03-18,85.58,86.11,85.035,85.625,11174972.0
2022-03-21,85.95,86.64,85.815,86.475,2242147.0
2022-03-22,86.85,87.485,86.54,86.565,2116663.0
2022-03-23,86.22,86.32,84.81,85.01,2599778.0
2022-03-24,85.42,85.53,84.6,84.865,1666386.0
2022-03-25,85.11,85.71,84.86,85.64,1825994.0
2022-03-28,85.64,86.055,85.11,85.775,2286666.0
2022-03-29,86.59,86.75,85.205,85.44,2369006.0
2022-03-30,85.505,85.605,84.655,85.315,2136695.0
2022-03-31,84.96,85.6,83.26,83.435,3245083.0
2022-04-01,84.235,84.355,83.065,83.67,2133092.0
2022-04-04,83.615,84.605,83.26,84.53,5507420.0
2022-04-05,84.385,85.21,84.185,84.28,4065263.0
2022-04-06,83.69,84.02,82.93,83.395,6328412.0
2022-04-07,83.32,83.505,81.17,81.85,3253078.0
2022-04-08,81.995,83.045,81.92,82.105,2161327.0
2022-04-11,81.57,82.985,81.57,82.06,3130314.0
2022-04-12,82.565,82.57,80.17,80.29,7992650.0
2022-04-13,79.955,79.955,79.135,79.66,6200832.0
2022-04-14,79.62,80.21,79.62,79.78,4109313.0
2022-04-18,79.745,80.0,79.295,79.515,1819658.0
2022-04-19,79.745,80.35,79.505,80.17,2167734.0
2022-04-20,80.45,81.195,80.18,80.765,2246267.0
2022-04-21,81.44,82.145,80.15,80.355,2661383.0
2022-04-22,80.49,80.63,78.945,79.135,2775721.0
2022-04-25,78.795,79.255,77.545,78.99,3019455.0
2022-04-26,78.53,78.965,77.555,77.555,2502895.0
2022-04-27,77.325,77.86,76.725,76.95,2222393.0
2022-04-28,78.09,79.645,77.875,79.475,3560346.0
2022-04-29,79.16,79.59,78.64,78.76,2275926.0
2022-05-02,79.11,79.395,77.675,78.66,2449826.0
2022-05-03,78.725,80.12,78.605,79.505,2813178.0
2022-05-04,79.45,80.255,79.12,79.99,3555865.0
2022-05-05,80.125,80.21,78.615,79.235,2618657.0
2022-05-06,78.69,79.295,78.235,78.915,2522773.0
2022-05-09,77.99,78.98,77.91,78.505,2390896.0
2022-05-10,78.515,79.17,77.64,78.055,2588795.0
2022-05-11,78.045,79.285,77.795,78.66,2542155.0
2022-05-12,78.09,78.325,76.86,78.065,2751909.0
2022-05-13,78.55,78.88,77.885,78.02,2119058.0
2022-05-16,78.16,78.785,77.445,78.21,2092684.0
2022-05-17,78.93,79.865,78.635,79.685,2397014.0
2022-05-18,79.16,79.505,78.065,78.47,2126086.0
2022-05-19,77.435,78.665,77.43,77.885,1918273.0
2022-05-20,78.215,78.83,76.95,78.175,3059885.0
2022-05-24,78.92,79.025,77.59,78.445,3555767.0
2022-05-25,78.66,80.17,78.445,79.585,2219594.0
2022-05-26,80.535,81.965,80.135,80.83,3206101.0
2022-05-27,80.72,81.89,80.72,81.475,2642524.0
2022-05-30,81.91,82.425,81.315,82.255,1228593.0
2022-05-31,81.415,82.155,81.07,82.045,3226444.0
2022-06-01,82.385,82.445,81.075,81.475,1931468.0
2022-06-02,81.06,82.285,81.05,82.17,1820590.0
2022-06-03,81.73,81.825,80.635,81.17,2467057.0
2022-06-06,81.655,82.035,81.205,81.375,1468609.0
2022-06-07,81.045,81.545,80.85,81.3,1497591.0
2022-06-08,81.095,81.16,79.985,80.51,1694184.0
2022-06-09,80.305,80.475,79.15,79.17,1437144.0
2022-06-10,78.285,78.41,77.485,77.765,2552832.0
2022-06-13,76.56,76.86,76.18,76.655,2466265.0
2022-06-14,76.75,76.985,75.35,75.84,2495352.0
2022-06-15,76.12,76.485,74.705,75.68,2551574.0
2022-06-16,74.55,74.755,72.825,73.14,3201461.0
2022-06-17,73.14,74.09,72.955,73.37,6532261.0
2022-06-20,73.795,74.33,73.465,74.125,1060814.0
2022-06-21,74.575,74.82,74.1,74.28,1977577.0
2022-06-22,73.53,74.17,73.27,73.71,1879098.0
2022-06-23,73.795,73.845,71.055,71.31,2571234.0
2022-06-24,71.62,71.825,70.925,71.08,2823316.0
2022-06-27,71.51,72.065,70.995,72.02,2176612.0
2022-06-28,72.545,73.165,71.495,71.955,2107939.0
2022-06-29,72.065,72.565,71.57,72.055,1552165.0
2022-06-30,71.225,71.81,70.28,71.645,1983299.0
2022-07-04,71.595,72.29,71.23,71.335,4548032.0
2022-07-05,70.45,71.24,70.08,71.145,6341054.0
2022-07-06,71.3,71.3,69.97,70.58,4742333.0
2022-07-07,70.99,71.985,70.545,70.73,3508933.0
2022-07-08,71.065,71.555,70.605,71.4,2352897.0
2022-07-11,71.305,71.4,70.14,70.215,4973662.0
2022-07-12,69.925,69.975,69.135,69.35,6780848.0
2022-07-13,68.225,68.855,67.395,68.5,6087141.0
2022-07-14,67.11,67.515,66.295,67.07,4274561.0
2022-07-15,67.72,67.825,66.985,67.685,2970061.0
2022-07-18,68.5,68.86,68.105,68.345,2280902.0
2022-07-19,68.895,70.63,68.89,70.34,2560014.0
2022-07-20,70.355,70.58,69.97,70.49,1835770.0
2022-07-21,70.37,70.81,70.05,70.56,1452439.0
2022-07-22,70.475,70.825,69.975,70.38,1373848.0
2022-07-25,70.485,71.255,70.45,70.76,1979914.0
2022-07-26,70.44,70.97,69.795,69.84,2701603.0
2022-07-27,70.14,70.97,69.825,70.73,3698808.0
2022-07-28,70.57,70.79,69.825,70.415,2755666.0
2022-07-29,70.485,71.64,70.465,71.365,2309281.0
2022-08-02,70.88,71.265,70.355,71.075,2363117.0
2022-08-03,71.42,72.225,71.04,72.01,2492549.0
2022-08-04,71.65,71.82,70.645,71.24,2606487.0
2022-08-05,71.265,71.755,70.94,71.59,1670317.0
2022-08-08,71.735,71.805,71.18,71.445,1504913.0
2022-08-09,71.505,71.515,70.79,71.025,1581298.0
2022-08-10,71.495,72.845,71.445,72.69,2869973.0
2022-08-11,73.145,73.63,73.03,73.21,1532039.0
2022-08-12,73.51,74.265,73.29,74.175,1783705.0
2022-08-15,74.145,74.885,73.83,74.755,1686856.0
2022-08-16,74.815,76.17,74.575,75.905,3103405.0
2022-08-17,75.64,75.87,75.34,75.745,2111910.0
2022-08-18,75.7,76.205,75.535,75.845,1807158.0
2022-08-19,75.545,75.71,74.56,75.03,2693752.0
2022-08-22,74.2,74.235,73.28,73.6,2417525.0
2022-08-23,73.435,74.01,72.79,73.605,3077315.0
2022-08-24,73.39,73.735,72.97,73.3,3079098.0
2022-08-25,74.385,75.03,73.72,73.84,2721465.0
2022-08-26,74.56,75.42,74.085,74.535,3408932.0
2022-08-29,74.02,74.25,72.995,73.9,2324260.0
2022-08-30,74.02,74.175,72.98,73.36,2297795.0
2022-08-31,73.28,73.485,72.285,72.49,2098481.0
2022-09-01,72.21,72.63,71.325,72.51,3155906.0
2022-09-02,73.24,74.0,73.025,73.385,2574853.0
2022-09-06,73.615,73.785,71.935,72.165,2072519.0
2022-09-07,72.03,73.145,71.685,73.04,2047399.0
2022-09-08,72.86,74.0,72.61,73.975,1878672.0
2022-09-09,74.575,75.805,74.525,75.565,2284552.0
2022-09-12,76.05,76.48,75.82,76.41,2196527.0
2022-09-13,75.535,75.76,74.395,74.72,2560541.0
2022-09-14,75.02,75.665,74.695,75.17,1952525.0
2022-09-15,75.185,76.13,75.04,75.51,1656122.0
2022-09-16,74.935,75.495,74.72,75.445,4059948.0
2022-09-19,74.9,75.855,74.56,75.81,1310564.0
2022-09-20,75.675,75.785,74.575,75.32,1594088.0
2022-09-21,75.57,75.655,73.785,73.83,2187911.0
2022-09-22,74.13,74.26,73.48,73.975,1423919.0
2022-09-23,73.15,73.21,71.77,72.39,2479449.0
2022-09-26,71.88,73.185,71.71,72.875,1737038.0
2022-09-27,73.3,73.425,72.07,72.415,2093011.0
2022-09-28,72.055,73.725,71.385,73.315,2350458.0
2022-09-29,72.73,73.145,71.505,72.895,2242097.0
2022-09-30,72.765,73.665,72.605,72.69,2907141.0
2022-10-03,73.145,74.61,72.8,74.105,4910206.0
2022-10-04,75.27,76.075,75.2,75.495,7893891.0
2022-10-05,74.685,75.465,74.52,75.055,4598578.0
2022-10-06,74.745,74.805,71.945,72.315,3843169.0
2022-10-07,71.72,71.9,70.56,71.285,3431265.0
2022-10-11,70.23,70.95,69.795,70.065,5532825.0
2022-10-12,70.07,70.765,69.735,70.195,3861838.0
2022-10-13,69.615,73.49,69.26,73.08,5582586.0
2022-10-14,73.945,74.405,73.42,73.6,5408352.0
2022-10-17,74.33,74.78,73.91,74.01,2052371.0
2022-10-18,74.98,75.56,74.79,75.135,2253876.0
2022-10-19,74.92,74.97,73.635,74.295,1473572.0
2022-10-20,74.205,74.535,73.305,73.61,1706647.0
2022-10-21,73.565,75.05,73.27,74.77,1894232.0
2022-10-24,75.195,75.475,74.77,75.04,2309552.0
2022-10-25,74.615,75.985,74.275,75.665,2473184.0
2022-10-26,75.255,76.41,75.075,75.505,2557499.0
2022-10-27,75.705,76.415,75.405,75.645,2330218.0
2022-10-28,75.74,76.115,75.455,76.025,2283224.0
2022-10-31,76.02,76.39,75.185,75.575,2208017.0
2022-11-01,76.19,76.545,75.735,76.06,1291956.0
2022-11-02,75.835,76.435,75.35,75.455,2368026.0
2022-11-03,74.95,75.5,74.555,75.215,1742686.0
2022-11-04,75.765,76.58,75.68,76.255,2350254.0
2022-11-07,76.515,77.225,76.385,76.59,1579462.0
2022-11-08,76.545,77.1,76.45,76.675,1670470.0
2022-11-09,76.28,76.52,75.645,75.93,2063409.0
2022-11-10,77.11,77.745,76.625,77.395,3738580.0
2022-11-11,77.62,77.62,75.96,76.66,2710948.0
2022-11-14,76.54,76.93,76.105,76.19,2482722.0
2022-11-15,76.885,76.91,75.55,76.035,2106485.0
2022-11-16,76.09,76.425,75.585,76.39,2296423.0
2022-11-17,75.81,76.93,75.76,76.91,1545258.0
2022-11-18,77.51,77.85,77.215,77.51,2026001.0
2022-11-21,77.38,77.985,77.205,77.805,1584735.0
2022-11-22,78.01,78.695,77.95,78.655,1784149.0
2022-11-23,78.515,79.21,78.35,78.825,1671431.0
2022-11-24,78.79,79.165,78.61,78.845,589692.0
2022-11-25,78.845,79.21,78.715,78.895,1078900.0
2022-11-28,78.63,78.855,77.38,77.985,2528944.0
2022-11-29,78.03,78.175,77.19,77.655,1838181.0
2022-11-30,77.665,77.915,76.86,77.605,2382589.0
2022-12-01,78.435,79.605,78.115,79.605,3748165.0
2022-12-02,79.505,80.49,79.31,80.06,2204623.0
2022-12-05,79.67,79.98,78.62,79.155,2488232.0
2022-12-06,79.31,79.545,77.665,78.16,2248788.0
2022-12-07,78.17,78.335,77.32,77.38,1818614.0
2022-12-08,77.56,77.98,77.195,77.915,1732726.0
2022-12-09,77.98,78.8,77.915,78.49,2168840.0
2022-12-12,78.455,79.12,77.915,79.01,2172145.0
2022-12-13,79.445,79.575,76.505,76.84,4599150.0
2022-12-14,76.885,77.035,75.83,75.845,2644126.0
2022-12-15,75.24,75.48,74.685,75.325,2608529.0
2022-12-16,74.69,75.5,74.625,75.09,5982867.0
2022-12-19,75.205,75.75,74.58,75.075,2011829.0
2022-12-20,75.325,76.39,75.08,75.895,2196577.0
2022-12-21,76.495,76.765,76.13,76.365,1854701.0
2022-12-22,76.095,76.14,75.255,76.125,1725597.0
2022-12-23,76.125,76.66,76.045,76.565,1361105.0
2022-12-28,76.53,76.805,75.63,75.895,1695486.0
2022-12-29,76.155,76.905,76.035,76.745,1497688.0
2022-12-30,76.45,76.72,75.69,75.995,1803330.0
2023-01-03,76.87,77.135,75.96,75.995,3541218.0
2023-01-04,76.35,77.56,76.295,76.98,5872034.0
2023-01-05,76.63,76.92,75.625,75.72,2814665.0
2023-01-06,76.015,76.175,75.51,75.685,2772239.0
2023-01-09,75.975,76.105,75.185,75.445,3172189.0
2023-01-10,75.475,75.85,75.185,75.36,3575254.0
2023-01-11,74.135,75.955,74.125,75.765,5555185.0
2023-01-12,75.92,77.37,75.85,77.285,3317172.0
2023-01-13,77.025,78.005,76.795,77.85,2198452.0
2023-01-16,77.525,78.295,77.525,78.075,610814.0
2023-01-17,78.11,79.03,77.97,78.82,2508376.0
2023-01-18,78.83,79.095,77.89,78.015,2524572.0
2023-01-19,77.595,77.98,77.19,77.61,2290182.0
2023-01-20,77.71,78.175,77.26,78.145,1642998.0
2023-01-23,78.35,78.735,77.78,78.56,1744200.0
2023-01-24,78.53,78.935,77.99,78.75,2301186.0
2023-01-25,78.665,79.2,78.21,78.96,2531944.0
2023-01-26,78.935,79.795,78.865,79.54,2591392.0
2023-01-27,79.53,80.25,79.34,80.11,2200375.0
2023-01-30,79.705,80.155,79.225,79.435,2332298.0
2023-01-31,79.445,80.75,79.305,80.67,3007669.0
2023-02-01,80.18,80.715,79.865,80.17,2227094.0
2023-02-02,80.26,80.915,80.005,80.575,1990652.0
2023-02-03,80.615,81.45,80.53,80.985,2239746.0
2023-02-06,80.65,80.75,80.125,80.355,1977689.0
2023-02-07,80.205,81.425,80.125,81.335,2235781.0
2023-02-08,81.1,81.66,80.935,81.39,1487648.0
2023-02-09,81.67,82.07,80.87,81.205,1857571.0
2023-02-10,80.88,81.555,80.75,81.5,1716367.0
2023-02-13,81.53,82.27,81.405,81.985,1494232.0
2023-02-14,81.915,82.415,81.485,81.625,2174508.0
2023-02-15,81.275,81.545,81.115,81.51,1262467.0
2023-02-16,81.415,81.57,80.9,81.185,1518753.0
2023-02-17,81.055,81.545,80.95,81.38,1747556.0
2023-02-21,81.055,81.15,80.145,80.61,2586727.0
2023-02-22,80.44,80.505,79.75,80.03,2017704.0
2023-02-23,80.355,80.355,78.96,79.225,2012351.0
2023-02-24,78.95,79.9,78.69,79.835,2066930.0
2023-02-27,79.83,79.925,79.17,79.345,2343696.0
2023-02-28,79.075,79.725,78.88,79.61,2017060.0
2023-03-01,78.865,79.52,78.06,79.445,3925888.0
2023-03-02,78.425,78.55,76.9,77.515,5018141.0
2023-03-03,78.06,78.585,77.64,78.03,3021472.0
2023-03-06,78.33,78.63,77.735,77.785,2086258.0
2023-03-07,77.725,77.77,76.015,76.475,3090160.0
2023-03-08,76.445,76.72,76.055,76.4,2511410.0
2023-03-09,76.155,76.21,74.71,75.025,4372989.0
2023-03-10,74.485,74.51,72.79,73.405,5963192.0
2023-03-13,71.635,71.75,70.6,70.89,8426912.0
2023-03-14,73.605,73.605,70.81,70.98,6018436.0
2023-03-15,70.1,70.155,68.745,69.575,6647359.0
2023-03-16,69.225,70.4,68.71,69.515,5807774.0
2023-03-17,69.71,69.75,67.995,68.26,6985335.0
2023-03-20,68.525,68.69,67.815,68.13,3597382.0
2023-03-21,69.14,69.305,68.69,68.78,4764583.0
2023-03-22,69.095,69.295,68.295,68.43,4808855.0
2023-03-23,68.35,69.095,67.605,67.76,4007496.0
2023-03-24,67.23,68.05,66.945,68.015,3425621.0
2023-03-27,68.79,69.41,68.42,69.35,3570857.0
2023-03-28,69.39,70.085,69.095,69.98,3891201.0
2023-03-29,70.375,70.83,70.145,70.4,3571591.0
2023-03-30,70.89,71.17,70.33,70.425,3751396.0
2023-03-31,70.54,70.98,70.45,70.935,4016339.0
2023-04-03,71.8,72.51,71.355,72.45,5619719.0
2023-04-04,72.705,73.145,71.175,71.34,7868906.0
2023-04-05,70.085,70.675,69.36,70.415,6080303.0
2023-04-06,70.575,70.715,70.07,70.63,4154177.0
2023-04-10,70.32,71.07,70.275,70.94,2077625.0
2023-04-11,71.105,72.27,71.09,72.1,6683037.0
2023-04-12,72.285,72.545,71.26,71.38,6497875.0
2023-04-13,71.38,72.125,71.18,71.71,2616993.0
2023-04-14,72.26,72.41,71.825,72.09,2429172.0
2023-04-17,72.09,72.835,71.77,72.72,2632148.0
2023-04-18,73.1,74.04,73.015,73.845,3562610.0
2023-04-19,73.625,74.335,73.615,74.07,3035076.0
2023-04-20,73.635,74.14,73.635,74.04,2263106.0
2023-04-21,74.015,74.13,73.205,74.085,2924106.0
2023-04-24,73.855,74.195,73.03,73.36,2775829.0
2023-04-25,72.985,73.175,71.93,71.93,4347007.0
2023-04-26,71.825,72.33,71.57,71.95,3081336.0
2023-04-27,72.27,72.87,72.2,72.775,3076711.0
2023-04-28,72.465,72.855,72.33,72.775,2315928.0
2023-05-01,73.085,73.59,72.685,72.705,2244275.0
2023-05-02,72.55,72.705,71.535,71.895,3813940.0
2023-05-03,71.825,73.14,71.81,72.24,2865603.0
2023-05-04,73.245,73.99,71.675,72.42,6061847.0
2023-05-05,73.325,74.155,73.005,73.865,4580503.0
2023-05-08,74.245,74.61,72.675,72.98,4312569.0
2023-05-09,71.835,72.42,71.815,72.135,3393431.0
2023-05-10,72.525,72.95,72.365,72.845,2135589.0
2023-05-11,72.27,72.995,72.055,72.865,1583746.0
2023-05-12,73.03,73.305,72.605,73.005,1745156.0
2023-05-15,72.915,73.58,72.845,73.49,1735138.0
2023-05-16,73.27,73.475,72.205,72.28,2916864.0
2023-05-17,72.74,73.02,72.225,72.95,2592674.0
2023-05-18,72.935,72.96,72.445,72.905,2509799.0
2023-05-19,73.155,73.49,72.65,72.95,2732757.0
2023-05-23,73.02,73.405,72.71,73.34,2499534.0
2023-05-24,72.49,72.95,71.88,71.985,3358155.0
2023-05-25,71.195,71.33,68.96,68.97,9204793.0
2023-05-26,68.99,69.6,68.81,69.395,3422351.0
2023-05-29,69.575,70.28,69.52,70.16,1209880.0
2023-05-30,69.61,70.025,68.58,68.705,3954147.0
2023-05-31,68.325,68.635,67.905,68.135,3270577.0
2023-06-01,68.365,68.695,67.675,68.525,2682852.0
2023-06-02,68.935,70.015,68.925,69.955,2786665.0
2023-06-05,70.21,70.39,68.75,68.81,2715226.0
2023-06-06,68.81,69.205,68.635,69.165,1974940.0
2023-06-07,69.075,69.28,68.52,69.06,2071751.0
2023-06-08,69.385,70.325,68.835,70.045,2777388.0
2023-06-09,70.21,70.6,69.77,70.16,1844035.0
2023-06-12,70.0,70.06,69.58,69.9,1604533.0
2023-06-13,70.045,71.105,69.945,70.795,2138606.0
2023-06-14,71.065,71.33,70.665,70.87,2190734.0
2023-06-15,70.875,71.615,70.745,71.455,2005822.0
2023-06-16,71.515,71.845,71.34,71.57,7299761.0
2023-06-19,71.665,71.815,71.465,71.71,735147.0
2023-06-20,71.48,71.69,70.975,71.1,2405171.0
2023-06-21,71.1,71.145,70.63,70.715,1875855.0
2023-06-22,70.495,70.585,69.54,69.725,2853673.0
2023-06-23,69.175,69.34,68.915,69.165,1871218.0
2023-06-26,68.98,70.515,68.97,70.3,2637557.0
2023-06-27,70.54,71.215,70.31,70.985,2308567.0
2023-06-28,71.195,71.5,70.86,71.38,2333185.0
2023-06-29,71.515,72.265,71.38,72.235,2465994.0
2023-06-30,72.545,73.04,72.525,72.81,2703404.0
2023-07-04,73.49,74.095,73.2,73.9,3737133.0
2023-07-05,73.6,73.99,73.19,73.76,3017857.0
2023-07-06,73.12,73.165,71.84,72.2,5757916.0
2023-07-07,71.785,72.915,71.73,72.575,2447324.0
2023-07-10,72.42,72.9,72.325,72.71,2391461.0
2023-07-11,73.015,73.205,72.61,73.095,3424547.0
2023-07-12,73.64,73.775,72.95,73.64,2391896.0
2023-07-13,74.03,74.855,73.93,74.7,5246866.0
2023-07-14,75.195,75.355,74.915,75.265,2426431.0
2023-07-17,75.105,75.685,75.06,75.6,2393506.0
2023-07-18,75.67,76.575,75.525,76.28,3338465.0
2023-07-19,76.425,77.33,76.135,77.215,2723654.0
2023-07-20,77.205,77.32,76.47,76.925,2397284.0
2023-07-21,77.17,77.465,77.0,77.385,2334805.0
2023-07-24,77.215,77.795,76.655,77.455,1559344.0
2023-07-25,77.75,77.78,76.215,76.48,2386789.0
2023-07-26,76.29,77.34,76.29,77.17,2074270.0
2023-07-27,77.31,77.69,76.88,77.08,2119545.0
2023-07-28,77.615,77.86,77.205,77.24,1579814.0
2023-07-31,77.215,78.155,77.16,78.03,2902041.0
2023-08-01,78.02,78.11,77.49,77.815,1895751.0
2023-08-02,77.225,77.295,76.515,77.08,2899274.0
2023-08-03,76.685,77.185,76.09,77.135,2302026.0
2023-08-04,77.25,78.03,77.125,77.53,2729732.0
2023-08-08,77.17,77.26,76.485,76.65,3025337.0
2023-08-09,76.64,76.945,76.225,76.495,2190511.0
2023-08-10,76.775,77.475,76.685,77.035,2472767.0
2023-08-11,76.875,77.545,76.785,77.4,1974721.0
2023-08-14,77.27,77.455,76.785,77.035,2401763.0
2023-08-15,76.405,76.495,75.195,75.6,3724115.0
2023-08-16,75.195,75.785,75.185,75.565,2036403.0
2023-08-17,75.915,76.1,75.25,75.34,1984509.0
2023-08-18,75.07,75.65,74.89,75.31,2664950.0
2023-08-21,75.435,75.705,74.82,74.97,2466149.0
2023-08-22,75.06,75.06,73.77,74.08,2876246.0
2023-08-23,74.27,75.13,74.075,74.8,2617270.0
2023-08-24,73.94,74.035,72.37,72.385,5545794.0
2023-08-25,72.395,72.53,70.67,72.115,5247754.0
2023-08-28,72.45,73.975,72.36,73.605,3182470.0
2023-08-29,73.58,75.025,73.47,74.7,3107415.0
2023-08-30,74.91,75.265,74.565,74.865,2431934.0
2023-08-31,74.72,75.17,73.785,73.955,2281967.0
2023-09-01,74.44,74.95,74.225,74.72,2702709.0
2023-09-05,74.495,74.88,74.18,74.235,2596692.0
2023-09-06,74.03,74.28,73.13,73.355,3136518.0
2023-09-07,73.12,73.545,72.34,72.485,3166018.0
2023-09-08,72.305,72.62,72.025,72.35,1789409.0
2023-09-11,72.55,73.57,72.42,73.47,2268721.0
2023-09-12,73.355,73.895,73.175,73.695,1725584.0
2023-09-13,73.94,74.62,73.695,74.27,2693947.0
2023-09-14,74.915,75.375,74.675,75.31,3144564.0
2023-09-15,75.17,75.59,75.105,75.465,7265276.0
2023-09-18,75.39,75.535,74.735,75.24,1983596.0
2023-09-19,75.08,75.175,74.28,74.425,2821048.0
2023-09-20,74.55,75.13,74.44,74.505,1875575.0
2023-09-21,74.135,74.655,73.435,73.435,2503193.0
2023-09-22,73.775,73.975,73.255,73.365,1646926.0
2023-09-25,73.015,74.09,72.905,73.955,1931103.0
2023-09-26,73.67,73.895,72.825,73.025,2997298.0
2023-09-27,73.33,73.375,72.415,72.89,2386551.0
2023-09-28,73.265,74.02,73.005,73.545,2530655.0
2023-09-29,74.19,74.2,73.335,73.425,3217306.0
2023-10-02,73.65,73.715,72.1,72.155,3435789.0
2023-10-03,71.685,71.845,70.975,71.47,3987860.0
2023-10-04,71.52,71.79,70.445,71.28,2485724.0
2023-10-05,71.41,72.2,71.31,72.11,2843593.0
2023-10-06,72.075,72.815,70.89,72.48,4788429.0
2023-10-10,72.545,73.6,72.47,73.135,2209991.0
2023-10-11,73.525,74.415,73.38,73.955,2375059.0
2023-10-12,73.855,74.025,72.915,73.445,2086223.0
2023-10-13,73.735,74.3,72.865,72.98,2360980.0
2023-10-16,73.265,73.99,72.99,73.79,1837295.0
2023-10-17,73.41,74.55,73.245,74.225,2069874.0
2023-10-18,73.96,74.135,72.99,73.01,2314705.0
2023-10-19,72.965,73.58,72.545,72.59,2023755.0
2023-10-20,72.12,72.365,71.48,71.49,2503471.0
2023-10-23,71.045,72.725,71.03,71.345,2699203.0
2023-10-24,71.58,71.71,69.24,69.785,4530699.0
2023-10-25,69.565,70.355,69.115,69.865,3643082.0
2023-10-26,69.865,70.555,69.44,70.31,2996942.0
2023-10-27,70.43,70.59,68.93,69.175,3140356.0
2023-10-30,69.64,70.49,69.54,70.11,2831303.0
2023-10-31,70.44,70.545,69.755,70.355,1926453.0
2023-11-01,70.655,71.0,70.065,70.385,3567451.0
2023-11-02,70.965,72.57,70.93,72.49,3213180.0
2023-11-03,73.1,74.005,72.87,73.555,2632220.0
2023-11-06,73.78,74.35,73.265,73.89,1675413.0
2023-11-07,73.71,73.8,73.115,73.515,1863930.0
2023-11-08,73.355,73.945,73.255,73.57,1845084.0
2023-11-09,73.905,74.615,73.8,73.97,2153761.0
2023-11-10,74.19,74.57,73.8,74.445,1760314.0
2023-11-13,74.435,75.295,74.325,75.015,2238402.0
2023-11-14,75.705,76.27,75.68,75.935,3166769.0
2023-11-15,76.305,76.585,76.07,76.16,3024970.0
2023-11-16,76.07,76.335,75.79,76.115,2025121.0
2023-11-17,76.315,77.03,76.315,77.005,2153800.0
2023-11-20,76.97,77.43,76.595,77.295,1723168.0
2023-11-21,77.205,77.55,76.44,76.495,1923666.0
2023-11-22,76.015,76.25,75.305,75.715,2945639.0
2023-11-23,75.59,75.925,75.505,75.525,962996.0
2023-11-24,75.17,76.115,75.16,75.705,1564051.0
2023-11-27,75.39,75.66,75.09,75.45,1880401.0
2023-11-28,74.705,75.17,74.145,75.035,2197384.0
2023-11-29,75.205,76.195,75.09,75.66,2072176.0
2023-11-30,75.78,76.105,74.235,75.15,5018299.0
2023-12-01,75.115,75.15,74.2,74.4,4103123.0
2023-12-04,74.135,74.95,73.88,74.705,2271493.0
2023-12-05,74.37,74.95,74.07,74.5,2727702.0
2023-12-06,74.85,75.26,74.665,74.715,3233217.0
2023-12-07,74.6,74.705,72.565,73.28,5493572.0
2023-12-08,73.58,74.06,72.955,73.58,4179520.0
2023-12-11,73.69,74.305,73.36,74.28,3121583.0
2023-12-12,74.115,74.3,73.405,73.625,2629022.0
2023-12-13,73.59,75.015,72.98,75.015,4578780.0
2023-12-14,75.48,76.63,75.46,76.615,4791430.0
2023-12-15,77.15,77.16,75.735,75.86,10742906.0
2023-12-18,75.39,75.995,75.37,75.39,2738477.0
2023-12-19,75.615,76.94,75.615,76.86,3161671.0
2023-12-20,76.495,76.97,75.69,75.715,3305919.0
2023-12-21,76.16,77.18,76.135,76.97,4041381.0
2023-12-22,77.07,77.675,77.05,77.315,2367800.0
2023-12-27,77.305,78.065,77.275,77.75,2142826.0
2023-12-28,77.65,77.95,77.195,77.43,1640663.0
2023-12-29,77.34,77.795,77.16,77.77,1533856.0
2024-01-02,77.475,78.175,77.25,77.83,3666380.0
2024-01-03,77.43,77.595,76.795,77.175,4294027.0
2024-01-04,77.06,78.075,76.985,77.785,5570392.0
2024-01-05,77.705,78.365,77.57,78.185,4999298.0
2024-01-08,78.175,78.92,78.105,78.92,5452541.0
2024-01-09,78.49,78.625,76.285,76.35,7107406.0
2024-01-10,76.235,76.635,75.235,75.27,4644618.0
2024-01-11,75.045,75.225,73.82,74.26,4984098.0
2024-01-12,74.08,74.765,73.795,73.975,6253079.0
2024-01-15,73.885,74.895,73.865,74.885,4546327.0
2024-01-16,74.305,74.705,73.755,73.93,3215398.0
2024-01-17,73.28,73.765,72.885,73.415,5314180.0
2024-01-18,73.525,73.85,73.175,73.71,3310891.0
2024-01-19,73.655,74.67,73.435,74.6,2172445.0
2024-01-22,74.905,75.17,74.38,75.125,2270678.0
2024-01-23,75.27,75.585,74.49,74.97,1690882.0
2024-01-24,75.455,75.74,75.1,75.63,2011929.0
2024-01-25,75.945,75.96,75.32,75.84,1477431.0
2024-01-26,75.375,75.895,75.335,75.575,1538606.0
2024-01-29,75.445,76.145,75.19,76.09,1728079.0
2024-01-30,76.145,76.33,75.73,76.09,1353593.0
2024-01-31,75.85,76.175,74.96,75.06,2294708.0
2024-02-01,75.025,75.21,74.17,74.5,2425595.0
2024-02-02,74.465,74.62,73.895,74.535,2083654.0
2024-02-05,74.455,74.48,73.535,73.635,1994258.0
2024-02-06,73.71,74.325,73.62,74.14,1885211.0
2024-02-07,73.94,74.03,73.235,73.325,2511053.0
2024-02-08,73.285,73.35,72.32,73.055,2538161.0
2024-02-09,72.995,73.425,72.835,73.415,2205067.0
2024-02-12,73.295,73.885,73.14,73.425,2357095.0
2024-02-13,72.835,73.105,71.53,72.24,3476523.0
2024-02-14,72.56,73.205,72.535,73.04,2800843.0
2024-02-15,73.185,74.17,73.15,73.975,2316679.0
2024-02-16,74.015,74.425,73.985,74.325,1764136.0
2024-02-20,73.93,74.675,73.91,74.135,2141716.0
2024-02-21,74.03,74.16,73.59,73.82,2219734.0
2024-02-22,74.17,74.695,73.985,74.38,2607630.0
2024-02-23,74.64,75.145,74.39,75.015,2612212.0
2024-02-26,74.785,74.925,73.665,74.195,2491077.0
2024-02-27,74.27,74.585,73.84,74.16,2446560.0
2024-02-28,73.985,74.675,73.905,74.085,1922124.0
2024-02-29,75.455,75.485,73.895,74.895,2861248.0
2024-03-01,74.53,75.2,74.15,74.73,3360305.0
2024-03-04,74.445,74.76,73.72,73.74,2831704.0
2024-03-05,73.71,74.41,73.6,73.995,3446003.0
2024-03-06,74.4,75.135,74.3,75.06,3359691.0
2024-03-07,75.18,75.355,74.785,75.16,2725421.0
2024-03-08,75.3,75.41,74.585,74.795,2133671.0
2024-03-11,74.445,75.06,74.4,74.96,1591556.0
2024-03-12,75.1,75.355,74.685,74.93,1759196.0
2024-03-13,75.015,75.55,74.94,75.29,2317397.0
2024-03-14,75.215,75.41,74.3,74.695,2730500.0
2024-03-15,74.535,75.08,74.395,74.785,9585863.0
2024-03-18,74.87,74.87,73.665,73.74,3242226.0
2024-03-19,73.875,74.465,73.85,74.18,2156801.0
2024-03-20,74.08,74.64,73.96,74.555,2376777.0
2024-03-21,74.795,75.28,74.51,74.84,2893350.0
2024-03-22,75.05,75.255,74.405,74.695,1631934.0
2024-03-25,74.695,75.045,74.345,74.41,1814355.0
2024-03-26,74.86,74.905,74.39,74.48,1851070.0
2024-03-27,74.98,75.63,74.48,75.61,3962003.0
2024-03-28,75.86,75.86,74.805,75.135,4794149.0
2024-04-01,75.115,75.235,74.73,75.145,2414657.0
2024-04-02,74.875,74.99,73.83,74.095,6228855.0
2024-04-03,73.91,74.765,73.91,74.14,5579779.0
2024-04-04,74.645,75.025,74.245,74.49,4701605.0
2024-04-05,74.805,74.805,73.845,74.105,7855636.0
2024-04-08,74.2,74.805,74.125,74.28,3977098.0
2024-04-09,74.74,74.935,74.105,74.635,5301533.0
2024-04-10,74.34,74.42,72.995,73.315,6678292.0
2024-04-11,73.145,73.74,72.56,73.595,5644484.0
2024-04-12,73.52,73.545,72.605,72.875,8416544.0
2024-04-15,73.23,73.585,72.325,72.55,2742608.0
2024-04-16,72.56,72.56,71.955,72.205,3462368.0
2024-04-17,72.885,73.275,72.365,72.865,4385829.0
2024-04-18,72.85,73.52,72.82,73.4,2681205.0
2024-04-19,73.425,74.47,73.275,74.355,2853215.0
2024-04-22,74.375,74.88,74.28,74.72,2259123.0
2024-04-23,74.71,74.97,74.515,74.945,1975260.0
2024-04-24,74.795,75.035,74.515,74.815,1813598.0
2024-04-25,74.85,75.23,74.265,75.175,2348189.0
2024-04-26,75.28,75.605,75.045,75.585,2369291.0
2024-04-29,75.315,75.66,75.015,75.445,2009253.0
2024-04-30,75.36,76.16,75.195,76.025,3250658.0
2024-05-01,75.68,75.95,75.165,75.175,3208690.0
2024-05-02,74.935,75.305,73.8,73.945,3172892.0
2024-05-03,73.92,74.28,68.91,69.63,14143217.0
2024-05-06,68.885,71.1,68.885,69.935,8602812.0
2024-05-07,70.17,71.1,70.13,70.715,6895423.0
2024-05-08,70.51,71.705,70.51,71.585,4193072.0
2024-05-09,71.395,71.835,71.255,71.45,3417162.0
2024-05-10,71.515,72.245,71.49,72.03,3502035.0
2024-05-13,72.14,72.745,71.975,72.235,2452341.0
2024-05-14,72.335,72.82,71.945,72.05,2760895.0
2024-05-15,72.15,72.45,71.815,72.0,2387761.0
2024-05-16,72.03,72.375,71.92,72.115,2541350.0
2024-05-17,72.055,72.7,71.945,72.56,3047648.0
2024-05-21,71.935,72.94,71.91,72.26,2413634.0
2024-05-22,71.815,72.055,71.36,71.5,2920387.0
2024-05-23,72.42,72.56,69.805,70.355,5967012.0
2024-05-24,70.745,72.31,70.65,71.935,4446396.0
2024-05-27,71.64,71.89,71.59,71.65,1012146.0
2024-05-28,71.72,71.75,70.38,70.54,2986893.0
2024-05-29,70.0,70.085,69.495,69.795,3621692.0
2024-05-30,69.665,70.38,69.635,69.97,2757578.0
2024-05-31,70.15,70.97,69.85,70.93,2686387.0
2024-06-03,70.93,71.315,69.71,70.205,3344002.0
2024-06-04,69.665,70.975,69.635,70.84,2898618.0
2024-06-05,70.905,71.36,70.68,71.32,2790656.0
2024-06-06,71.07,71.66,71.07,71.305,2996602.0
2024-06-07,70.755,71.445,70.755,71.165,2040530.0
2024-06-10,70.92,71.1,70.4,70.7,1986924.0
2024-06-11,70.365,70.43,70.01,70.195,2581434.0
2024-06-12,70.575,70.98,70.42,70.51,2953727.0
2024-06-13,70.195,70.37,69.08,69.405,3592898.0
2024-06-14,69.09,69.415,68.585,69.375,2507820.0
2024-06-17,69.21,69.395,68.575,68.77,2700678.0
2024-06-18,68.68,69.695,68.68,69.265,3025626.0
2024-06-19,69.005,69.545,68.66,68.855,1531830.0
2024-06-20,68.825,69.2,68.67,68.82,2994583.0
2024-06-21,68.64,69.22,68.575,68.845,9679413.0
2024-06-24,69.03,70.195,68.8,70.195,2305933.0
2024-06-25,69.765,69.925,69.45,69.525,1811908.0
2024-06-26,69.145,69.83,68.95,69.76,1762459.0
2024-06-27,69.71,70.14,69.58,69.935,1473771.0
2024-06-28,70.13,70.26,69.795,70.0,1845142.0
2024-07-02,69.73,70.445,69.545,70.355,1877537.0
2024-07-03,70.445,71.2,70.38,70.78,3750992.0
2024-07-04,71.18,71.19,70.56,70.625,2401516.0
2024-07-05,70.95,71.115,70.035,70.035,7889731.0
2024-07-08,70.13,70.68,70.11,70.635,3834450.0
2024-07-09,70.565,70.94,70.29,70.91,7213949.0
2024-07-10,70.93,71.845,70.825,71.705,4370425.0
2024-07-11,71.98,72.45,71.64,72.405,4329660.0
2024-07-12,72.345,73.205,72.335,72.995,8254914.0
2024-07-15,73.235,74.075,73.08,73.855,3993492.0
2024-07-16,73.705,75.33,73.58,75.31,7219911.0
2024-07-17,74.81,75.74,74.76,75.47,3795491.0
2024-07-18,75.685,76.005,74.83,75.205,3377029.0
2024-07-19,75.205,75.535,74.92,74.93,1691841.0
2024-07-22,75.15,75.62,75.085,75.5,1647175.0
2024-07-23,75.565,75.76,75.195,75.365,2460981.0
2024-07-24,75.205,75.705,74.865,74.875,1696174.0
2024-07-25,74.895,75.695,74.61,75.515,1981570.0
2024-07-26,75.705,76.065,75.575,75.905,1991887.0
2024-07-29,76.355,76.355,75.42,75.5,1372073.0
2024-07-30,75.875,77.42,75.59,77.14,4288791.0
2024-07-31,77.28,77.48,76.845,76.92,2335813.0
2024-08-01,76.77,76.845,75.685,76.015,2593612.0
2024-08-02,75.225,75.27,73.76,74.205,3519680.0
2024-08-06,72.77,73.27,72.28,72.94,3602065.0
2024-08-07,73.575,73.83,72.335,72.48,2174765.0
2024-08-08,72.895,73.615,72.725,73.385,1915094.0
2024-08-09,73.44,73.97,73.16,73.93,1226676.0
2024-08-12,74.065,74.49,73.875,74.075,1504880.0
2024-08-13,74.515,74.95,74.355,74.745,1531508.0
2024-08-14,74.885,75.0,74.545,74.96,1490754.0
2024-08-15,75.31,76.28,75.31,75.82,2807752.0
2024-08-16,75.78,76.175,75.715,76.15,1255915.0
2024-08-19,76.075,76.81,76.055,76.42,2270271.0
2024-08-20,76.09,76.5,75.895,76.335,1576140.0
2024-08-21,76.33,76.705,76.235,76.695,2187559.0
2024-08-22,75.335,76.225,73.025,75.09,5396238.0
2024-08-23,75.055,76.385,74.81,75.65,3506568.0
2024-08-26,75.65,75.76,75.185,75.3,1804418.0
2024-08-27,75.045,75.85,74.875,75.715,2197176.0
2024-08-28,75.47,76.02,75.13,75.585,2641334.0
2024-08-29,75.565,76.245,75.16,75.64,2730545.0
2024-08-30,75.48,76.385,75.48,76.185,1834345.0
2024-09-03,75.83,76.225,75.385,75.63,2026011.0
2024-09-04,75.375,75.92,75.175,75.42,2152397.0
2024-09-05,75.67,77.505,75.65,77.15,4429249.0
2024-09-06,77.28,78.255,76.65,77.26,3203035.0
2024-09-09,77.46,78.705,77.365,78.67,3305470.0
2024-09-10,78.78,78.895,77.75,78.385,2235885.0
2024-09-11,78.245,79.255,78.005,79.025,3986398.0
2024-09-12,79.11,79.46,78.48,79.3,2547883.0
2024-09-13,79.48,79.98,79.31,79.76,2582068.0
2024-09-16,80.01,80.77,79.82,80.66,2257291.0
2024-09-17,80.915,81.085,80.48,80.675,2088837.0
2024-09-18,80.545,80.845,80.205,80.44,2660946.0
2024-09-19,81.14,82.65,81.14,82.385,4409795.0
2024-09-20,82.385,83.015,81.865,82.6,6321893.0
2024-09-23,82.45,82.545,81.235,81.43,3168508.0
2024-09-24,81.44,81.585,80.855,80.895,1745531.0
2024-09-25,80.49,80.695,80.0,80.025,1880734.0
2024-09-26,79.725,80.82,79.725,80.51,2393872.0
2024-09-27,80.81,81.31,80.65,80.84,1572575.0
2024-09-30,80.695,80.885,80.225,80.685,1806988.0
2024-10-01,80.565,81.235,79.875,81.035,3021608.0
2024-10-02,80.83,81.205,80.27,80.415,3404298.0
2024-10-03,80.3,81.215,79.885,80.94,4071097.0
2024-10-04,81.5,81.925,81.245,81.62,6073141.0
2024-10-07,81.515,82.32,81.045,82.015,5538321.0
2024-10-08,81.865,82.28,81.415,81.685,8039077.0
2024-10-09,81.565,82.32,81.555,82.185,1927370.0
2024-10-10,79.61,80.19,77.02,78.055,15320072.0
2024-10-11,77.09,77.71,74.75,74.92,15642295.0
2024-10-15,74.225,75.325,73.835,74.16,14413377.0
2024-10-16,73.985,74.72,73.585,73.94,6531978.0
2024-10-17,74.15,74.595,73.69,74.33,4918939.0
2024-10-18,74.635,74.7,74.245,74.31,3426452.0
2024-10-21,74.33,75.265,74.31,74.885,4458225.0
2024-10-22,74.475,75.58,74.455,75.57,3235254.0
2024-10-23,75.455,75.58,74.35,74.99,3714196.0
2024-10-24,74.605,75.21,74.38,75.18,2911633.0
2024-10-25,75.13,75.455,74.7,74.75,2106057.0
2024-10-28,74.75,74.835,74.35,74.595,2894117.0
2024-10-29,74.465,74.605,73.405,73.815,3883642.0
2024-10-30,73.545,74.06,73.45,73.88,2422349.0
2024-10-31,73.89,73.89,73.125,73.48,3086722.0
2024-11-01,73.625,73.93,73.23,73.28,2224758.0
2024-11-04,72.995,73.31,72.46,73.07,2790044.0
2024-11-05,73.205,73.645,72.945,73.595,2076238.0
2024-11-06,74.77,75.38,74.005,75.2,4324062.0
2024-11-07,75.325,75.8,74.865,75.17,2856018.0
2024-11-08,74.98,75.335,74.815,75.335,1862376.0
2024-11-11,75.65,76.2,75.525,75.685,2725895.0
2024-11-12,75.755,75.79,74.58,74.78,3338658.0
2024-11-13,74.7,75.17,74.55,75.0,1677514.0
2024-11-14,75.085,76.085,75.075,76.03,3162262.0
2024-11-15,75.895,76.06,75.2,75.23,2979291.0
2024-11-18,75.23,75.965,75.115,75.295,2499856.0
2024-11-19,74.7,74.73,74.13,74.445,2915688.0
2024-11-20,74.415,74.685,74.17,74.685,1984733.0
2024-11-21,74.13,74.905,72.995,74.57,3773249.0
2024-11-22,74.465,75.01,74.465,74.95,2292601.0
2024-11-25,75.095,75.615,74.28,74.28,3667378.0
2024-11-26,74.465,75.305,74.36,75.065,2835286.0
2024-11-27,74.94,75.505,74.905,75.495,2673232.0
2024-11-28,75.6,75.86,75.465,75.79,1141718.0
2024-11-29,75.58,75.755,75.455,75.64,1593558.0
2024-12-02,75.57,75.865,74.605,75.39,3709352.0
2024-12-03,75.305,75.98,75.045,75.6,3147700.0
2024-12-04,75.715,76.07,75.245,76.05,3270843.0
2024-12-05,73.345,73.51,70.645,70.665,13739886.0
2024-12-06,71.01,71.095,69.9,70.175,8612435.0
2024-12-09,69.93,71.84,69.93,71.235,5018976.0
2024-12-10,71.22,72.2,71.055,71.865,4747580.0
2024-12-11,71.84,72.47,71.8,72.325,5296212.0
2024-12-12,72.325,72.985,72.315,72.64,3425872.0
2024-12-13,72.555,72.84,72.365,72.43,2577306.0
2024-12-16,72.175,72.69,71.945,72.25,2682364.0
2024-12-17,71.85,72.42,71.545,71.8,2794046.0
2024-12-18,71.525,72.155,71.19,71.41,3750913.0
2024-12-19,71.745,71.99,70.835,70.835,4047497.0
2024-12-20,70.645,72.145,70.385,71.63,8124262.0
2024-12-23,71.6,72.2,71.35,72.18,2685387.0
2024-12-24,72.075,72.83,72.075,72.765,1618833.0
2024-12-27,72.7,73.175,72.65,72.955,2012767.0
2024-12-30,72.555,73.08,72.42,72.775,2423687.0
2024-12-31,72.945,73.5,72.91,73.06,2135265.0
2025-01-02,73.48,73.49,72.88,73.03,2413244.0
2025-01-03,73.29,74.3,73.11,74.255,4969400.0
2025-01-06,74.77,74.95,74.17,74.255,9048926.0
2025-01-07,74.29,75.14,74.225,74.92,5526657.0
2025-01-08,75.095,75.18,74.195,74.385,6743843.0
2025-01-09,73.93,74.65,73.91,74.445,5314003.0
2025-01-10,74.445,75.77,73.865,75.675,6401395.0
2025-01-13,75.305,76.215,75.275,75.655,9300406.0
2025-01-14,76.205,76.555,75.915,76.03,4429441.0
2025-01-15,76.505,77.03,76.35,76.75,7586055.0
2025-01-16,76.92,77.435,76.7,77.03,5818532.0
2025-01-17,77.705,81.02,77.65,80.445,10058113.0
2025-01-20,80.32,80.32,79.05,79.7,2579919.0
2025-01-21,79.785,80.105,79.155,79.455,2811162.0
2025-01-22,79.35,79.64,78.955,79.215,2106294.0
2025-01-23,79.465,79.64,79.175,79.575,1858345.0
2025-01-24,79.38,79.72,79.34,79.495,1880330.0
2025-01-27,79.36,80.125,79.36,79.96,2556037.0
2025-01-28,79.795,80.185,79.62,79.875,1761448.0
2025-01-29,79.825,80.29,79.74,80.175,1861233.0
2025-01-30,80.32,80.9,80.065,80.365,2750904.0
2025-01-31,80.185,80.62,80.075,80.23,2762608.0
2025-02-03,76.45,80.64,76.43,79.835,6869312.0
2025-02-04,79.36,79.99,79.185,79.35,2936456.0
2025-02-05,79.835,79.92,79.36,79.595,2415651.0
2025-02-06,80.04,80.185,79.71,80.185,1746763.0
2025-02-07,79.94,80.165,79.75,80.135,2567288.0
2025-02-10,81.17,83.24,81.025,83.22,6932571.0
2025-02-11,82.92,84.18,82.815,83.89,3711098.0
2025-02-12,83.705,83.785,82.45,82.805,3809604.0
2025-02-13,82.785,82.95,82.175,82.34,2310116.0
2025-02-14,82.285,82.615,81.885,81.905,1830241.0
2025-02-18,81.945,82.57,81.81,82.38,2385054.0
2025-02-19,82.255,82.835,81.55,82.795,2672011.0
2025-02-20,82.495,82.855,82.265,82.825,2759888.0
2025-02-21,82.9,83.475,82.215,82.37,2716578.0
2025-02-24,82.455,82.595,81.855,81.905,1516393.0
2025-02-25,82.0,82.865,82.0,82.515,2943128.0
2025-02-26,82.545,83.045,82.285,82.9,1905896.0
2025-02-27,82.255,83.655,81.77,83.495,3827652.0
2025-02-28,83.58,84.74,83.21,83.84,3893620.0
2025-03-03,83.8,84.43,82.825,83.62,3585781.0
2025-03-04,82.33,82.7,81.22,82.175,4605457.0
2025-03-05,81.85,82.485,81.45,82.245,4803114.0
2025-03-06,81.975,82.505,81.855,81.995,2986637.0
2025-03-07,81.76,82.97,81.635,82.815,3127634.0
2025-03-10,82.155,82.9,82.055,82.12,2859103.0
2025-03-11,81.81,81.865,80.03,80.495,4086153.0
2025-03-12,80.58,81.45,80.075,81.2,2603814.0
2025-03-13,80.86,81.575,80.51,80.58,2844840.0
2025-03-14,80.9,82.005,80.84,81.895,2593635.0
2025-03-17,81.935,82.7,81.895,82.575,2869847.0
2025-03-18,82.505,82.855,82.09,82.555,2699683.0
2025-03-19,82.535,83.115,82.505,83.045,2675037.0
2025-03-20,82.69,83.465,82.555,83.04,2883556.0
2025-03-21,82.95,83.22,82.12,82.545,6095994.0
2025-03-24,83.125,84.03,83.085,83.89,4284800.0
2025-03-25,84.18,84.585,84.015,84.24,3107921.0
2025-03-26,84.395,84.665,84.2,84.51,5786570.0
2025-03-27,84.19,84.82,84.14,84.47,5076049.0
2025-03-28,84.23,84.5,83.39,83.58,5303759.0
2025-03-31,82.92,83.865,82.92,83.445,2947756.0
2025-04-01,83.5,83.705,81.945,82.15,4709123.0
2025-04-02,81.4,83.32,81.375,83.045,4771348.0
2025-04-03,81.855,81.985,79.41,79.97,8914506.0
2025-04-04,78.995,79.12,77.52,78.575,7489573.0
2025-04-07,76.03,78.5,75.675,76.785,13950640.0
2025-04-08,78.275,79.1,76.405,77.095,7637041.0
2025-04-09,76.205,79.215,75.55,78.565,5947685.0
2025-04-10,78.0,78.195,76.53,77.645,6849520.0
2025-04-11,77.3,79.695,77.175,79.46,5036226.0
2025-04-14,80.555,81.615,80.04,81.555,13865667.0
2025-04-15,81.615,82.48,81.575,81.92,4249694.0
2025-04-16,81.97,82.38,81.31,82.155,4126853.0
2025-04-17,82.165,82.615,81.775,82.33,2179453.0
2025-04-21,82.155,82.785,81.955,82.53,2722292.0
2025-04-22,83.095,84.095,83.065,83.92,3324125.0
2025-04-23,84.85,84.97,83.905,84.02,3093491.0
2025-04-24,83.96,84.545,83.91,84.51,2076586.0
2025-04-25,84.4,84.775,84.125,84.48,1805578.0
2025-04-28,84.52,85.38,84.52,84.98,2265647.0
2025-04-29,85.095,86.065,85.0,85.84,3145919.0
2025-04-30,85.605,86.36,85.215,86.36,2690616.0
2025-05-01,86.32,86.81,85.645,85.695,2469603.0
2025-05-02,86.275,86.735,85.89,86.605,2187849.0
2025-05-05,86.04,86.705,86.03,86.45,1377734.0
2025-05-06,86.085,86.255,85.46,85.735,1639970.0
2025-05-07,86.145,86.45,85.615,85.625,2426864.0
2025-05-08,85.92,86.43,85.755,86.04,1974637.0
2025-05-09,86.285,86.52,85.8,86.34,1701672.0
2025-05-12,87.055,87.38,86.48,86.785,2343541.0
2025-05-13,87.01,87.535,86.765,87.38,2380543.0
2025-05-14,87.44,88.145,87.255,88.035,2645336.0
2025-05-15,88.205,88.94,87.99,88.94,2673585.0
2025-05-16,88.82,88.87,88.02,88.065,3039134.0
2025-05-20,88.42,88.775,88.0,88.4,2266464.0
2025-05-21,87.92,88.245,87.585,88.135,3209070.0
2025-05-22,88.97,91.99,88.92,90.99,7159706.0
2025-05-23,90.775,91.595,90.0,91.085,3146191.0
2025-05-26,91.39,92.02,91.215,91.585,1400057.0
2025-05-27,92.155,92.84,91.695,92.47,3298432.0
2025-05-28,92.575,92.97,92.28,92.39,2401891.0
2025-05-29,92.575,93.095,92.195,93.055,2356639.0
2025-05-30,92.695,93.235,92.635,92.91,3061786.0
2025-06-02,92.82,93.225,92.645,93.095,1934523.0
2025-06-03,93.135,94.135,93.045,94.135,2786027.0
2025-06-04,93.97,94.115,93.33,93.35,1609122.0
2025-06-05,93.615,93.755,93.0,93.725,1662269.0
2025-06-06,93.99,94.585,93.86,94.46,1752445.0
2025-06-09,94.275,94.955,93.83,94.035,1769961.0
2025-06-10,93.93,94.915,93.91,94.86,2108807.0
2025-06-11,94.83,94.88,93.85,94.095,2297610.0
2025-06-12,94.115,94.575,93.705,94.42,1723651.0
2025-06-13,93.8,94.545,93.645,94.34,2227949.0
2025-06-16,94.47,94.9,94.44,94.565,2460551.0
2025-06-17,94.5,94.93,94.36,94.9,2628665.0
2025-06-18,94.9,96.03,94.89,95.775,4308463.0
2025-06-19,95.38,95.52,94.755,95.52,1800502.0
2025-06-20,96.275,96.275,95.28,95.48,3573734.0
2025-06-23,95.235,95.94,95.235,95.85,2036021.0
2025-06-24,96.075,96.91,95.95,96.645,2924796.0
2025-06-25,96.565,97.035,96.085,96.9,1959035.0
2025-06-26,96.685,97.585,96.665,97.51,2383590.0
2025-06-27,97.525,97.81,97.02,97.5,3194756.0
2025-06-30,97.745,98.225,97.35,98.195,2458435.0
2025-07-02,99.165,99.46,98.645,99.115,4790124.0
2025-07-03,98.92,99.82,98.92,99.595,3965837.0
2025-07-04,99.185,99.94,99.185,99.695,2941977.0
2025-07-07,99.655,100.44,98.97,99.28,7156092.0
2025-07-08,99.31,99.735,98.99,99.41,10953878.0
2025-07-09,99.5,100.16,99.21,99.45,4343023.0
2025-07-10,99.56,100.23,99.065,100.035,4864186.0
2025-07-11,99.56,99.795,98.745,99.745,4475664.0
2025-07-14,99.615,100.53,99.37,100.53,5801791.0
2025-07-15,100.52,100.53,99.61,99.925,9597743.0
2025-07-16,99.735,100.43,99.46,100.34,3803470.0
2025-07-17,99.925,100.815,99.925,100.715,3096848.0
2025-07-18,100.56,100.6,99.725,100.065,2604104.0
2025-07-21,99.815,101.095,99.755,100.865,2511058.0
2025-07-22,100.705,101.23,100.63,101.21,2372189.0
2025-07-23,101.54,101.885,101.31,101.48,2654135.0
2025-07-24,101.44,101.72,101.155,101.175,1713188.0
2025-07-25,101.175,101.69,100.965,101.69,1729694.0
2025-07-28,101.49,101.54,100.49,100.835,2307526.0
2025-07-29,100.975,101.23,99.765,100.36,2393722.0
2025-07-30,100.27,101.36,100.16,100.845,2732611.0
2025-07-31,100.845,100.945,99.805,99.975,3282879.0
2025-08-01,99.065,99.39,98.575,99.15,3519972.0
2025-08-05,100.045,100.36,99.285,99.59,2511769.0
2025-08-06,99.795,100.2,99.19,100.095,1727132.0
2025-08-07,100.2,100.43,99.075,99.3,2513592.0
2025-08-08,99.52,99.955,99.4,99.815,1804422.0
2025-08-11,99.875,100.18,99.305,99.835,2217526.0
2025-08-12,99.915,100.49,99.825,99.995,1992041.0
2025-08-13,100.795,101.64,100.5,101.61,2937457.0
2025-08-14,101.58,102.055,101.53,102.025,1982825.0
2025-08-15,102.035,102.145,101.075,101.39,2062142.0
2025-08-18,101.25,101.29,100.825,101.125,1557707.0
2025-08-19,101.155,101.29,100.705,100.735,1641813.0
2025-08-20,101.055,101.68,100.835,101.28,2360679.0
2025-08-21,101.105,101.53,100.885,101.49,2060788.0
2025-08-22,101.63,102.105,101.48,101.915,2438018.0
2025-08-25,101.64,101.69,100.755,101.32,1980119.0
2025-08-26,101.4,103.225,101.125,103.115,4171702.0
2025-08-27,102.985,104.52,102.795,104.025,4360606.0
2025-08-28,107.61,107.66,99.075,99.33,11496948.0
2025-08-29,99.785,102.31,99.49,102.155,5519220.0
2025-09-02,101.54,101.915,100.895,101.785,2652488.0
2025-09-03,102.035,102.58,101.885,102.36,2339467.0
2025-09-04,102.61,102.77,102.185,102.36,2068240.0
2025-09-05,102.43,102.825,101.765,102.195,2883652.0
2025-09-08,102.155,102.26,101.54,102.26,1889828.0
2025-09-09,102.115,103.62,102.115,103.46,2795959.0
2025-09-10,103.69,104.63,103.56,104.255,2030182.0
2025-09-11,105.005,105.41,104.365,105.245,2300983.0
2025-09-12,105.065,105.395,104.995,105.325,1588526.0
2025-09-15,105.42,105.965,105.135,105.955,1885589.0
2025-09-16,105.995,106.185,104.955,106.075,2139050.0
2025-09-17,105.995,107.365,105.975,106.97,2300397.0
2025-09-18,106.92,107.455,106.52,107.175,1457647.0
2025-09-19,110.07,110.07,107.145,107.375,6023746.0
2025-09-22,107.295,108.575,107.0,108.535,1715417.0
2025-09-23,108.575,108.795,107.89,107.93,2014454.0
2025-09-24,108.245,108.305,107.255,107.57,1744528.0
2025-09-25,107.285,109.01,107.285,108.93,2605770.0
2025-09-26,109.215,109.615,108.62,109.315,2069035.0
2025-09-29,109.425,110.105,106.59,110.07,4773428.0
2025-09-30,110.245,113.17,109.97,110.235,3617676.0
2025-10-01,110.565,111.555,110.275,111.08,2904867.0
2025-10-02,111.345,111.345,109.395,110.1,4849492.0
2025-10-03,110.95,113.01,110.75,112.2,9909645.0
2025-10-06,112.595,112.635,110.8,112.24,4060589.0
2025-10-07,112.09,112.785,111.675,111.88,4065606.0
2025-10-08,111.92,112.24,111.15,111.285,5084943.0
2025-10-09,111.45,111.575,110.65,110.97,3516328.0
2025-10-10,111.26,111.3,109.5,109.78,8193769.0
2025-10-14,109.78,111.54,109.56,111.51,4122318.0
2025-10-15,111.46,112.96,111.34,112.96,7335524.0
2025-10-16,112.79,112.99,110.235,110.73,4586145.0
2025-10-17,110.38,111.39,110.165,111.06,3239857.0
2025-10-20,111.39,112.3,110.89,112.07,2030834.0
2025-10-21,111.6,112.7,111.6,112.64,1784187.0
2025-10-22,112.6,113.15,112.5,113.11,2253211.0
2025-10-23,113.17,113.76,113.07,113.14,1870265.0
2025-10-24,113.32,113.63,113.1,113.35,2165821.0
2025-10-27,113.63,114.26,113.51,114.26,2327057.0
2025-10-28,114.22,115.56,113.84,115.29,2835096.0
2025-10-29,115.05,115.33,113.665,114.03,2484919.0
2025-10-30,114.0,115.2,113.9,114.64,2200041.0
2025-10-31,114.55,115.57,114.07,115.16,2467108.0
2025-11-03,115.02,116.49,114.96,115.16,2625732.0
2025-11-04,114.41,115.12,113.44,113.56,2473421.0
2025-11-05,113.55,114.24,112.97,113.85,2403299.0
2025-11-06,114.29,114.39,112.29,113.54,2767963.0
2025-11-07,113.14,113.58,112.26,113.58,3001164.0
2025-11-10,113.83,113.97,112.91,113.72,1911318.0
2025-11-11,113.67,114.82,113.67,114.35,1745425.0
2025-11-12,114.8,116.08,114.74,115.89,2742703.0
2025-11-13,115.63,116.105,113.73,114.22,2744351.0
2025-11-14,113.45,114.27,112.53,114.05,3876193.0
2025-11-17,113.9,115.14,113.79,114.46,2395768.0
2025-11-18,113.99,115.24,112.86,114.93,2675663.0
2025-11-19,114.93,115.34,114.21,114.67,2286535.0
2025-11-20,115.24,115.97,114.21,114.66,2534288.0
2025-11-21,115.09,115.8,114.46,115.59,2340702.0
2025-11-24,115.59,116.93,115.36,116.71,2517810.0
2025-11-25,116.71,117.14,115.6,116.04,2612183.0
2025-11-26,116.42,117.33,116.16,117.15,2334353.0