Date,Open,High,Low,Close,Volume
1996-03-13,1.5123905502773127,1.586683477568552,1.4858574071447297,1.5866834775685523,13000.0
1996-03-14,1.565457024121948,1.565457024121948,1.51239060926696,1.5123906092669597,20000.0
1996-03-15,1.5123905642631,1.5654569775390028,1.4858574208851525,1.5654569775390028,11800.0
1996-03-18,1.538923852502066,1.5654569961962377,1.538923852502066,1.538923852502066,11700.0
1996-03-19,1.5123905642631,1.5654569775390028,1.5123905642631,1.5654569775390028,12400.0
1996-03-20,1.565457020175435,1.565457020175435,1.517697234274347,1.517697234274347,7000.0
1996-03-21,1.538923852502066,1.538923852502066,1.5123905822878856,1.538923852502066,4200.0
1996-03-22,1.538923852502066,1.538923852502066,1.538923852502066,1.538923852502066,0.0
1996-03-25,1.5123905014118049,1.5123905014118049,1.496470616046628,1.496470616046628,7300.0
1996-03-26,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,13200.0
1996-03-27,1.512390281430533,1.512390281430533,1.4593240045985785,1.459324004598578,6600.0
1996-03-28,1.512390281430533,1.512390281430533,1.4593240045985785,1.459324004598578,7000.0
1996-03-29,1.512390281430533,1.512390281430533,1.4593240045985785,1.459324004598578,5800.0
1996-04-01,1.432791432262137,1.432791432262137,1.326658710146417,1.353191859045338,29800.0
1996-04-02,1.3956444724002326,1.4593240045985785,1.3797244628306622,1.459324004598578,19100.0
1996-04-03,1.4062581091192117,1.4168713673637323,1.4062581091192117,1.406258109119212,6400.0
1996-04-04,1.406257740897904,1.432790879561641,1.3797244757141818,1.432790879561641,17900.0
1996-04-08,1.4327908661826008,1.4593240045985785,1.4062577277666235,1.459324004598578,18400.0
1996-04-09,1.4858574650994714,1.51239060926696,1.4858574650994714,1.5123906092669597,9600.0
1996-04-10,1.565457024121948,1.565457024121948,1.51239060926696,1.5123906092669597,38600.0
1996-04-11,1.5389242511613763,1.5389242511613763,1.5017777138466923,1.5017777138466926,7800.0
1996-04-12,1.5389243355503326,1.64505694364066,1.5017777961986691,1.64505694364066,58800.0
1996-04-15,1.6450561444442595,1.7246556883612347,1.5919898661796013,1.5919898661796013,167000.0
1996-04-16,1.6185230053119304,1.6450561444442595,1.565456727047272,1.5919898661796013,58900.0
1996-04-17,1.5919901209169505,1.5919901209169505,1.5389238341610552,1.5654569775390028,38000.0
1996-04-18,1.5654569775390028,1.5919901209169505,1.5654569775390028,1.5654569775390028,27600.0
1996-04-19,1.544230508787957,1.5919901682894362,1.51239060926696,1.5123906092669597,15800.0
1996-04-22,1.51239060926696,1.565457024121948,1.51239060926696,1.5123906092669597,12200.0
1996-04-23,1.565457024121948,1.565457024121948,1.51239060926696,1.5123906092669597,5700.0
1996-04-24,1.5389238341610552,1.5654569775390028,1.5123905642631,1.5654569775390028,4700.0
1996-04-25,1.5601503488634132,1.5654569775390028,1.5389238341610552,1.5654569775390028,18200.0
1996-04-26,1.5601503488634132,1.5919901209169505,1.5389238341610552,1.5654569775390028,7400.0
1996-04-29,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,4500.0
1996-04-30,1.591990898659746,1.6185240550000617,1.591990898659746,1.6185240550000617,7500.0
1996-05-01,1.6397503132361435,1.64505694364066,1.6397503132361435,1.64505694364066,13300.0
1996-05-02,1.6715902221832906,1.6715902221832906,1.64505694364066,1.64505694364066,26500.0
1996-05-03,1.6450561444442595,1.6450561444442595,1.5919898661796013,1.5919898661796013,10100.0
1996-05-06,1.538923852502066,1.5813768824127408,1.538923852502066,1.538923852502066,7600.0
1996-05-07,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,6600.0
1996-05-08,1.507083980433462,1.5389238799544596,1.459324320931983,1.5123906092669597,31600.0
1996-05-09,1.512391303118731,1.6715904942007611,1.512391303118731,1.6185240550000617,50000.0
1996-05-10,1.6185230053119304,1.6185230053119304,1.5919898661796013,1.5919898661796013,16200.0
1996-05-13,1.5972975299278092,1.6185240550000617,1.591990898659746,1.6185240550000617,19800.0
1996-05-14,1.59729674959254,1.59729674959254,1.5654569775390028,1.5654569775390028,13000.0
1996-05-15,1.6185235069296495,1.6981230755163643,1.6185235069296495,1.6981230755163643,106300.0
1996-05-16,1.72465601659775,1.8042555756641123,1.6981228724156332,1.804255575664112,149400.0
1996-05-17,1.8042553800645496,2.122653328772413,1.8042553800645496,2.0961201874667568,187100.0
1996-05-21,2.122653638634365,2.3614520717647185,2.069587348276513,2.149186910333308,194300.0
1996-05-22,2.228785893995035,2.228785893995035,1.963454354418482,2.0961201874667568,63400.0
1996-05-23,2.096120283190653,2.1226534257080023,1.857321747494502,1.9634544440839037,67200.0
1996-05-24,1.963454076969977,1.989987214526332,1.8891611652922031,1.989987214526332,38200.0
1996-05-27,1.9899874957241372,2.122653328772413,1.9899874957241372,2.0961201874667568,57800.0
1996-05-28,2.096120369713685,2.096120369713685,1.98998766874337,2.0165208123559464,23600.0
1996-05-29,2.0961202039440487,2.122653345458277,2.0430537943955924,2.0695870624298203,38800.0
1996-05-30,2.069587046161101,2.122653328772413,2.0430537783354485,2.0961201874667568,22300.0
1996-05-31,2.122653345458277,2.122653345458277,2.0695870624298203,2.0695870624298203,6800.0
1996-06-03,2.0695870624298203,2.0695870624298203,2.016520652881364,2.0695870624298203,22700.0
1996-06-04,2.0695872261011083,2.096120369713685,2.0165208123559464,2.0165208123559464,13800.0
1996-06-05,2.0961202039440487,2.0961202039440487,2.0695870624298203,2.0695870624298203,11500.0
1996-06-06,2.069587046161101,2.0961201874667568,2.021827265290924,2.0961201874667568,13300.0
1996-06-07,2.043053937392884,2.0695872072842247,2.0218274226958157,2.043053937392884,10500.0
1996-06-10,2.043054424985619,2.043054424985619,2.027134535163398,2.027134535163398,12600.0
1996-06-11,2.04305386081028,2.04305386081028,1.979374319106065,1.979374319106065,19100.0
1996-06-12,1.974067782575824,2.043053955968523,1.974067782575824,2.0165208123559464,24500.0
1996-06-13,2.016520725537709,2.016520725537709,1.9687610690912904,1.9687610690912904,7900.0
1996-06-14,1.98998766874337,2.149186783458846,1.98998766874337,2.0165208123559464,59900.0
1996-06-17,2.0961202039440487,2.0961202039440487,2.0695870624298203,2.0695870624298203,16500.0
1996-06-18,2.09611993796001,2.122653076107355,2.0695867998126647,2.122653076107355,22900.0
1996-06-19,2.122653076107355,2.1491863407746834,2.09611993796001,2.122653076107355,63200.0
1996-06-20,2.122653076107355,2.1491863407746834,2.122653076107355,2.122653076107355,81800.0
1996-06-21,2.122653076107355,2.2022526170693744,2.106733193218948,2.122653076107355,114000.0
1996-06-24,2.175719352402046,2.175719352402046,2.09611993796001,2.122653076107355,28400.0
1996-06-25,2.122653076107355,2.122653076107355,2.122653076107355,2.122653076107355,20300.0
1996-06-26,2.143879586625232,2.143879586625232,2.09611993796001,2.122653076107355,7000.0
1996-06-27,2.117346923892645,2.117346923892645,2.0961204086087117,2.117346923892645,8400.0
1996-06-28,2.096120101887104,2.096120101887104,2.0536669510113192,2.0536669510113192,13300.0
1996-07-02,2.0695872261011083,2.0695872261011083,1.98998766874337,2.0165208123559464,12000.0
1996-07-03,2.000601169369951,2.0695874776682373,2.000601169369951,2.005907798737511,3500.0
1996-07-04,2.058974994396738,2.058974994396738,2.058974994396738,2.058974994396738,1600.0
1996-07-05,2.0695870624298203,2.0695870624298203,2.0695870624298203,2.0695870624298203,2300.0
1996-07-08,2.0695870624298203,2.0695870624298203,2.016520652881364,2.0695870624298203,10600.0
1996-07-09,2.0961202039440487,2.112040088852586,2.0695870624298203,2.0695870624298203,14500.0
1996-07-10,2.0961201874667568,2.122653328772413,2.0961201874667568,2.0961201874667568,9000.0
1996-07-11,2.0961209791296653,2.0961209791296653,1.9103886668027064,1.9103886668027064,27300.0
1996-07-12,1.9263080445596132,2.016520729118602,1.9263080445596132,1.9634544440839037,20600.0
1996-07-15,1.989987214526332,1.9952938420376036,1.963454076969977,1.989987214526332,12800.0
1996-07-16,1.9634543842219685,1.9634543842219685,1.6981227140979185,1.8838548325767537,54800.0
1996-07-17,1.9369213190469656,1.9634544618037728,1.9103880497701535,1.9369213190469656,12400.0
1996-07-18,2.016520729118602,2.016520729118602,1.9369213015665532,1.9634544440839037,6300.0
1996-07-19,1.9899869634551064,2.032439978189093,1.9899869634551064,2.032439978189093,5800.0
1996-07-22,2.043053955968523,2.043053955968523,2.0165208123559464,2.0165208123559464,4500.0
1996-07-23,1.9899875866012524,1.9899875866012524,1.9634544440839037,1.9634544440839037,1100.0
1996-07-24,1.9634544618037728,1.9634544618037728,1.9369213190469656,1.9369213190469656,2700.0
1996-07-25,1.9634544618037728,1.9634544618037728,1.9369213190469656,1.9369213190469656,4100.0
1996-07-26,1.952841548663636,1.952841548663636,1.936921660205512,1.952841548663636,4400.0
1996-07-29,1.989987214526332,2.011213724571417,1.989987214526332,1.989987214526332,4400.0
1996-07-30,1.9369209394136224,1.989987214526332,1.9369209394136224,1.989987214526332,16000.0
1996-07-31,1.98998766874337,2.043053955968523,1.98998766874337,2.0165208123559464,4500.0
1996-08-01,2.043053937392884,2.043053937392884,2.016520794021548,2.043053937392884,4700.0
1996-08-02,2.069587264503792,2.117346923892645,2.069587264503792,2.117346923892645,20200.0
1996-08-06,2.122653328772413,2.122653328772413,2.069587046161101,2.0961201874667568,5200.0
1996-08-07,2.096120369713685,2.096120369713685,2.0165208123559464,2.0165208123559464,8300.0
1996-08-08,2.09612035065556,2.09612035065556,2.016520794021548,2.043053937392884,8200.0
1996-08-09,2.0642804341269736,2.0695870624298203,2.0642804341269736,2.0695870624298203,3000.0
1996-08-12,2.069587046161101,2.1120400722501507,2.069587046161101,2.0961201874667568,13600.0
1996-08-13,2.1120400722501507,2.1120400722501507,2.069587046161101,2.0961201874667568,20200.0
1996-08-14,2.112040254349893,2.202253069087254,2.069587224600552,2.175719798973907,37200.0
1996-08-15,2.175719352402046,2.2022526170693744,2.122653076107355,2.122653076107355,73400.0
1996-08-16,2.122653345458277,2.122653345458277,2.0695870624298203,2.0695870624298203,25700.0
1996-08-19,2.069587046161101,2.0961201874667568,2.069587046161101,2.0961201874667568,11800.0
1996-08-20,2.09612049345544,2.149186910333308,2.09612049345544,2.149186910333308,28100.0
1996-08-21,2.1491863407746834,2.1491863407746834,2.122653076107355,2.122653076107355,14000.0
1996-08-22,2.122653328772413,2.122653328772413,2.0961201874667568,2.0961201874667568,19800.0
1996-08-23,2.0961198912717327,2.0961198912717327,1.989987214526332,1.989987214526332,6900.0
1996-08-26,1.9899875113671357,2.0695870624298203,1.9899875113671357,2.0695870624298203,5800.0
1996-08-27,2.0961202039440487,2.122653345458277,2.0695870624298203,2.0695870624298203,7100.0
1996-08-28,2.043053937392884,2.09612035065556,2.043053937392884,2.043053937392884,5800.0
1996-08-29,2.043053937392884,2.043053937392884,2.043053937392884,2.043053937392884,1500.0
1996-08-30,2.0695872261011083,2.0695872261011083,1.98998766874337,2.0165208123559464,4200.0
1996-09-03,2.0165208123559464,2.0165208123559464,1.98998766874337,2.0165208123559464,9400.0
1996-09-04,2.0165208123559464,2.0165208123559464,2.0165208123559464,2.0165208123559464,100.0
1996-09-05,1.98998766874337,2.0165208123559464,1.9369213815182167,2.0165208123559464,25600.0
1996-09-06,2.016520794021548,2.043053937392884,2.016520794021548,2.043053937392884,30100.0
1996-09-09,2.043053937392884,2.043053937392884,2.043053937392884,2.043053937392884,200.0
1996-09-10,2.043053937392884,2.043053937392884,2.043053937392884,2.043053937392884,2000.0
1996-09-11,2.043053937392884,2.043053937392884,1.9899876506502132,2.043053937392884,2200.0
1996-09-12,2.016520794021548,2.0695872072842247,2.016520794021548,2.043053937392884,7700.0
1996-09-13,2.0695871406733035,2.0695871406733035,1.9634544440839037,1.9634544440839037,22800.0
1996-09-16,1.9899882473028372,1.9899882473028372,1.8573223641493155,1.9103886668027064,23700.0
1996-09-17,1.9103876753372877,1.989987214526332,1.9103876753372877,1.989987214526332,13900.0
1996-09-18,1.9899875866012524,2.016520729118602,1.9634544440839037,1.9634544440839037,16100.0
1996-09-19,1.9103880497701535,1.9634544618037728,1.8573217642565412,1.9369213190469656,11200.0
1996-09-20,1.9634550959761423,1.9634550959761423,1.8626289944146543,1.9103886668027064,27700.0
1996-09-23,1.9369213015665532,1.9634544440839037,1.9369213015665532,1.9634544440839037,2300.0
1996-09-24,1.9634548076357183,1.9634548076357183,1.952841548663636,1.952841548663636,8600.0
1996-09-25,1.9475345585734936,1.9634544440839037,1.9369213015665532,1.9634544440839037,11700.0
1996-09-26,1.9369213190469656,1.9369213190469656,1.9369213190469656,1.9369213190469656,19000.0
1996-09-27,1.9634544440839037,1.9634544440839037,1.9103880325292009,1.9634544440839037,9200.0
1996-09-30,1.9103886668027064,1.9103886668027064,1.9103886668027064,1.9103886668027064,4800.0
1996-10-01,1.9103880325292009,1.9634544440839037,1.9103880325292009,1.9634544440839037,4100.0
1996-10-02,1.9103880325292009,1.9899875866012524,1.9103880325292009,1.9634544440839037,9800.0
1996-10-03,1.9634544440839037,1.9634544440839037,1.9634544440839037,1.9634544440839037,3800.0
1996-10-04,1.9634544440839037,1.9634544440839037,1.9634544440839037,1.9634544440839037,0.0
1996-10-07,1.9634544440839037,1.9634544440839037,1.9634544440839037,1.9634544440839037,2300.0
1996-10-08,1.9634544440839037,1.9634544440839037,1.9103880325292009,1.9634544440839037,13300.0
1996-10-09,1.9634550959761423,1.9634550959761423,1.9103886668027064,1.9103886668027064,19600.0
1996-10-10,1.9103880497701535,1.9369213190469656,1.9103880497701535,1.9369213190469656,5300.0
1996-10-11,1.9369213815182167,2.043053955968523,1.9369213815182167,2.0165208123559464,16100.0
1996-10-15,1.9899876045605795,1.9899876045605795,1.9369213190469656,1.9369213190469656,3000.0
1996-10-16,1.9369213190469656,1.9369213190469656,1.9369213190469656,1.9369213190469656,0.0
1996-10-17,1.9634544618037728,1.9634544618037728,1.9369213190469656,1.9369213190469656,6700.0
1996-10-18,1.9899875866012524,2.016520729118602,1.9634544440839037,1.9634544440839037,13100.0
1996-10-21,1.9952942793244817,2.043053937392884,1.9952942793244817,2.043053937392884,11500.0
1996-10-22,2.043053937392884,2.043053937392884,2.016520794021548,2.043053937392884,12300.0
1996-10-23,2.016520794021548,2.043053937392884,2.016520794021548,2.043053937392884,7000.0
1996-10-24,2.043053955968523,2.043053955968523,1.98998766874337,2.0165208123559464,17700.0
1996-10-25,1.9899876506502132,2.043053937392884,1.9899876506502132,2.043053937392884,3800.0
1996-10-28,2.043053955968523,2.043053955968523,1.98998766874337,2.0165208123559464,24500.0
1996-10-29,2.0165203520826878,2.0165203520826878,1.989987214526332,1.989987214526332,5900.0
1996-10-30,2.016520794021548,2.043053937392884,2.016520794021548,2.043053937392884,5500.0
1996-10-31,2.043053937392884,2.043053937392884,2.016520794021548,2.043053937392884,22200.0
1996-11-01,2.0430537943955924,2.0961202039440487,2.0430537943955924,2.0695870624298203,5700.0
1996-11-04,2.0695870624298203,2.122653345458277,2.0695870624298203,2.0695870624298203,19700.0
1996-11-05,2.0695872072842247,2.0695872072842247,2.043053937392884,2.043053937392884,21600.0
1996-11-06,2.016520652881364,2.0695870624298203,2.016520652881364,2.0695870624298203,11900.0
1996-11-07,2.0695867998126647,2.122653076107355,2.0695867998126647,2.122653076107355,30600.0
1996-11-08,2.122653427257665,2.3083855515347094,2.117346798750321,2.2818525355179924,99800.0
1996-11-11,2.2553194236141856,2.5206511205099726,2.2553194236141856,2.3879852720620787,36100.0
1996-11-12,2.4304385894264366,2.4304385894264366,2.28185296336127,2.3349192583845437,28300.0
1996-11-13,2.3349192583845437,2.361452279376153,2.28185296336127,2.3349192583845437,17700.0
1996-11-14,2.361452279376153,2.361452279376153,2.3349192583845437,2.3349192583845437,10100.0
1996-11-15,2.2924660059531656,2.3296122824427576,2.2924660059531656,2.3136925219586555,8200.0
1996-11-18,2.30838601138466,2.30838601138466,2.260626471824464,2.303079508340219,19600.0
1996-11-19,2.287160036966687,2.287160036966687,2.228786971357574,2.250013494662684,32400.0
1996-11-20,2.202253200691161,2.202253200691161,2.149186910333308,2.149186910333308,14700.0
1996-11-21,2.0908135063085957,2.228785837607341,1.9899874453779796,2.1863328125923425,48900.0
1996-11-22,2.255319491049013,2.3083857814068662,2.122653638634365,2.149186910333308,70800.0
1996-11-25,2.175719628486735,2.175719628486735,2.0695870624298203,2.0695870624298203,35500.0
1996-11-26,2.0695870624298203,2.112040088852586,2.0430537943955924,2.0695870624298203,29400.0
1996-11-27,2.1491865965980663,2.1491865965980663,2.0961201874667568,2.0961201874667568,8000.0
1996-11-28,2.122653328772413,2.122653328772413,2.069587046161101,2.0961201874667568,4600.0
1996-11-29,2.043053937392884,2.043053937392884,2.043053937392884,2.043053937392884,8000.0
1996-12-02,2.043053937392884,2.0695872072842247,2.043053937392884,2.043053937392884,4000.0
1996-12-03,2.043053937392884,2.09612035065556,2.016520794021548,2.043053937392884,11300.0
1996-12-04,2.043053955968523,2.043053955968523,2.0165208123559464,2.0165208123559464,12500.0
1996-12-05,2.016520747317386,2.016520747317386,1.9103880497701535,1.9369213190469656,13900.0
1996-12-06,1.942227930070024,1.9899875866012524,1.9210012895361408,1.9634544440839037,17400.0
1996-12-09,1.9634543698529063,2.0961202039440487,1.9634543698529063,2.0695870624298203,21400.0
1996-12-10,2.096120369713685,2.122653513326261,2.0165208123559464,2.0165208123559464,12900.0
1996-12-11,1.9103880325292009,1.9634544440839037,1.9103880325292009,1.9634544440839037,12300.0
1996-12-12,1.9899875866012524,1.9899875866012524,1.9634544440839037,1.9634544440839037,2700.0
1996-12-13,1.9103886377715928,1.931615285030425,1.9103886377715928,1.931615285030425,6500.0
1996-12-16,1.9103879742851584,1.9103879742851584,1.8626283192100292,1.8838548325767537,12200.0
1996-12-17,1.857321724694516,1.857321724694516,1.83078858250288,1.83078858250288,18300.0
1996-12-18,1.8573217075398167,1.8573217075398167,1.8573217075398167,1.8573217075398167,7400.0
1996-12-19,1.830788938814205,1.830788938814205,1.6185235069296495,1.6981230755163643,31500.0
1996-12-20,1.7777221392231335,1.8838548325767537,1.7777221392231335,1.8838548325767537,22300.0
1996-12-23,1.857321724694516,1.857321724694516,1.83078858250288,1.83078858250288,9600.0
1996-12-24,1.8042555756641123,1.8307887198462287,1.8042555756641123,1.804255575664112,2800.0
1996-12-27,1.777722304961984,1.8042555756641123,1.777722304961984,1.804255575664112,5100.0
1996-12-30,1.8042551966412288,1.8573214738577424,1.8042551966412288,1.8520148461360908,7800.0
1996-12-31,1.8042554074515385,1.8838548325767537,1.8042554074515385,1.8838548325767537,4400.0
1997-01-02,1.8838550082104637,1.8838550082104637,1.8042555756641123,1.804255575664112,3400.0
1997-01-03,1.8201754621733832,1.8307887198462287,1.8042555756641123,1.804255575664112,7300.0
1997-01-06,1.8042554403112443,1.83078858250288,1.8042554403112443,1.83078858250288,17500.0
1997-01-07,1.857321824160478,2.064280597378593,1.857321824160478,2.0165208123559464,31300.0
1997-01-08,2.043053952214391,2.069587222298221,2.016520808650569,2.0218274373633336,9000.0
1997-01-09,2.0695867537153774,2.0695867537153774,1.989987214526332,1.989987214526332,16000.0
1997-01-10,2.043054973778144,2.058974994396738,2.016521816947272,2.058974994396738,13000.0
1997-01-13,2.0589737368328054,2.0589737368328054,2.0006007009374454,2.0006007009374454,15200.0
1997-01-14,2.0430538093471835,2.0430538093471835,1.8838548325767537,1.8838548325767537,32100.0
1997-01-15,1.9103880497701535,1.9740677189064957,1.8573217642565412,1.9369213190469656,10800.0
1997-01-16,1.9634545072788787,2.043053937392884,1.9369213639075444,2.043053937392884,11100.0
1997-01-17,1.989987214526332,1.989987214526332,1.963454076969977,1.989987214526332,7900.0
1997-01-20,1.989987214526332,2.0165203520826878,1.989987214526332,1.989987214526332,25000.0
1997-01-21,1.9899876506502132,2.043053937392884,1.9899876506502132,2.043053937392884,3400.0
1997-01-22,2.0430534896390427,2.0430534896390427,1.989987214526332,1.989987214526332,18100.0
1997-01-23,2.0165208123559464,2.043053955968523,1.98998766874337,2.0165208123559464,12100.0
1997-01-24,2.016520585312546,2.016520585312546,2.0006007009374454,2.0006007009374454,3200.0
1997-01-27,2.0059070970601454,2.0059070970601454,1.989987214526332,1.989987214526332,17700.0
1997-01-28,1.989987214526332,1.989987214526332,1.968760704481248,1.989987214526332,13300.0
1997-01-29,1.9899876045605795,1.9899876045605795,1.9369213190469656,1.9369213190469656,7100.0
1997-01-30,1.9634544440839037,1.9634544440839037,1.9369213015665532,1.9634544440839037,6200.0
1997-01-31,1.9634544618037728,1.9634544618037728,1.9369213190469656,1.9369213190469656,3400.0
1997-02-03,1.9634550959761423,1.9634550959761423,1.9103886668027064,1.9103886668027064,4000.0
1997-02-04,1.9103886668027064,1.9103886668027064,1.8838555154760108,1.9103886668027064,7800.0
1997-02-05,1.9103879742851584,1.9103879742851584,1.8307885491599436,1.8838548325767537,12300.0
1997-02-06,1.883854907013348,1.9369213190469656,1.883854907013348,1.9369213190469656,9600.0
1997-02-07,1.9369213190469656,1.9369213190469656,1.9103880497701535,1.9369213190469656,3700.0
1997-02-10,1.9369209394136224,1.989987214526332,1.9369209394136224,1.989987214526332,11700.0
1997-02-11,2.016520747317386,2.043053890074193,1.9369213190469656,1.9369213190469656,21800.0
1997-02-12,1.9156947401081468,2.0165208123559464,1.9156947401081468,2.0165208123559464,9600.0
1997-02-13,1.963454076969977,2.0165203520826878,1.963454076969977,1.989987214526332,7700.0
1997-02-14,1.9899874604013197,1.9899874604013197,1.9634543195666343,1.9740675759005084,6900.0
1997-02-17,1.989987214526332,1.989987214526332,1.989987214526332,1.989987214526332,6800.0
1997-02-18,1.9899875866012524,1.9899875866012524,1.9634544440839037,1.9634544440839037,6400.0
1997-02-19,1.989987214526332,1.989987214526332,1.963454076969977,1.989987214526332,12100.0
1997-02-20,1.963454076969977,1.989987214526332,1.963454076969977,1.989987214526332,9200.0
1997-02-21,1.989987214526332,1.989987214526332,1.963454076969977,1.989987214526332,5700.0
1997-02-24,1.9634544440839037,1.9899875866012524,1.9634544440839037,1.9634544440839037,8000.0
1997-02-25,2.0165203520826878,2.0430534896390427,1.989987214526332,1.989987214526332,27700.0
1997-02-26,1.963454076969977,1.989987214526332,1.963454076969977,1.989987214526332,7900.0
1997-02-27,1.989987214526332,1.989987214526332,1.963454076969977,1.989987214526332,18100.0
1997-02-28,2.01651981221566,2.202251978425489,2.01651981221566,2.202251978425489,29400.0
1997-03-03,2.1226534903759955,2.255319333524495,2.1226534903759955,2.2075595490182307,63000.0
1997-03-04,2.202251978425489,2.228784982358392,2.1757187214526947,2.202251978425489,31200.0
1997-03-05,2.202251978425489,2.202251978425489,2.1757187214526947,2.202251978425489,21900.0
1997-03-06,2.149186910333308,2.1757199289922187,2.122653638634365,2.149186910333308,15000.0
1997-03-07,2.122653076107355,2.122653076107355,2.0430535351453365,2.122653076107355,16500.0
1997-03-10,2.122653076107355,2.122653076107355,2.09611993796001,2.122653076107355,3400.0
1997-03-11,2.175719800551414,2.175719800551414,2.0165208123559464,2.0165208123559464,25800.0
1997-03-12,2.043053937392884,2.0695872072842247,2.043053937392884,2.043053937392884,17400.0
1997-03-13,2.0695872072842247,2.0695872072842247,1.9899876506502132,2.043053937392884,20700.0
1997-03-14,2.021827354031755,2.021827354031755,1.9687610690912904,1.9687610690912904,25400.0
1997-03-17,1.989987423375346,2.037747075989157,1.989987423375346,2.037747075989157,18900.0
1997-03-18,2.016520808650569,2.043053952214391,2.016520808650569,2.0218274373633336,24500.0
1997-03-19,1.9899876506502132,2.0695872072842247,1.9899876506502132,2.043053937392884,14700.0
1997-03-20,2.043053937392884,2.043053937392884,2.043053937392884,2.043053937392884,20000.0
1997-03-21,2.0695872072842247,2.0695872072842247,2.043053937392884,2.043053937392884,6500.0
1997-03-24,2.0695872072842247,2.0695872072842247,2.043053937392884,2.043053937392884,5700.0
1997-03-25,2.0695872072842247,2.0695872072842247,2.043053937392884,2.043053937392884,9900.0
1997-03-26,2.0695867998126647,2.122653076107355,2.0695867998126647,2.122653076107355,11300.0
1997-03-27,2.0430537943955924,2.0695870624298203,2.0430537943955924,2.0695870624298203,2400.0
1997-03-31,2.0695872072842247,2.0695872072842247,2.043053937392884,2.043053937392884,5900.0
1997-04-01,2.043053937392884,2.043053937392884,2.043053937392884,2.043053937392884,26500.0
1997-04-02,2.0165208123559464,2.0165208123559464,2.0165208123559464,2.0165208123559464,1000.0
1997-04-03,1.989987214526332,1.989987214526332,1.989987214526332,1.989987214526332,4300.0
1997-04-04,1.98998766874337,2.0165208123559464,1.98998766874337,2.0165208123559464,11600.0
1997-04-07,2.016520729118602,2.016520729118602,1.9634544440839037,1.9634544440839037,12600.0
1997-04-08,1.9103880497701535,1.9369213190469656,1.9103880497701535,1.9369213190469656,2000.0
1997-04-09,1.9369213190469656,1.9369213190469656,1.9369213190469656,1.9369213190469656,0.0
1997-04-10,1.936921944649447,1.936921944649447,1.9103886668027064,1.9103886668027064,5000.0
1997-04-11,1.9103886668027064,1.9103886668027064,1.9103886668027064,1.9103886668027064,0.0
1997-04-14,1.9103886668027064,1.9103886668027064,1.9103886668027064,1.9103886668027064,1500.0
1997-04-15,1.9103886668027064,1.936921944649447,1.9103886668027064,1.9103886668027064,7500.0
1997-04-16,1.8838548325767537,1.8838548325767537,1.8838548325767537,1.8838548325767537,3500.0
1997-04-17,1.9103879742851584,1.9103879742851584,1.8838548325767537,1.8838548325767537,2600.0
1997-04-18,1.8838548325767537,1.8838548325767537,1.857321690868349,1.8838548325767537,11000.0
1997-04-21,1.830788565593248,1.8573217075398167,1.830788565593248,1.8573217075398167,11000.0
1997-04-22,1.8573218640283464,1.8573218640283464,1.798948946827689,1.804255575664112,11300.0
1997-04-23,1.8042555756641123,1.8042555756641123,1.8042555756641123,1.804255575664112,9000.0
1997-04-24,1.8042558672486817,1.8042558672486817,1.7511894437884077,1.7511894437884077,10700.0
1997-04-25,1.777722592258529,1.777722592258529,1.7299629250123107,1.7511894437884077,4300.0
1997-04-28,1.7511889846990791,2.0695870624298203,1.7511889846990791,2.0695870624298203,15100.0
1997-04-29,2.0430545499562287,2.0430545499562287,1.9103886668027064,1.9103886668027064,1900.0
1997-04-30,2.0165208123559464,2.0165208123559464,2.0165208123559464,2.0165208123559464,100.0
1997-05-01,1.8573217075398167,1.8573217075398167,1.8573217075398167,1.8573217075398167,5800.0
1997-05-02,1.8573223641493155,1.9103886668027064,1.8573223641493155,1.9103886668027064,2500.0
1997-05-05,1.8838548325767537,1.9103879742851584,1.8838548325767537,1.8838548325767537,8400.0
1997-05-06,1.9369213815182167,2.0165208123559464,1.9369213815182167,2.0165208123559464,13700.0
1997-05-07,1.936921259899524,1.936921259899524,1.7246558712869728,1.8573217075398167,34000.0
1997-05-08,1.8042555756641123,1.8307887198462287,1.8042555756641123,1.804255575664112,10200.0
1997-05-09,1.8732417505376169,1.8732417505376169,1.8042555756641123,1.804255575664112,16300.0
1997-05-12,1.80425542364668,1.8573217075398167,1.80425542364668,1.8573217075398167,10300.0
1997-05-13,1.857321690868349,1.8838548325767537,1.857321690868349,1.8838548325767537,10100.0
1997-05-14,1.8573217642565412,1.9369213190469656,1.8573217642565412,1.9369213190469656,5000.0
1997-05-15,1.8573217642565412,1.9369213190469656,1.8573217642565412,1.9369213190469656,16300.0
1997-05-16,1.8838548494863847,1.8838548494863847,1.8573217075398167,1.8573217075398167,5300.0
1997-05-20,1.9103880497701535,1.9369213190469656,1.9103880497701535,1.9369213190469656,7100.0
1997-05-21,1.8838548325767537,1.8838548325767537,1.8838548325767537,1.8838548325767537,2500.0
1997-05-22,1.9369213190469656,1.9369213190469656,1.9316146904956044,1.9369213190469656,7300.0
1997-05-23,1.9103879742851584,1.9103879742851584,1.8838548325767537,1.8838548325767537,2600.0
1997-05-26,1.8838548494863847,1.8838548494863847,1.8573217075398167,1.8573217075398167,7800.0
1997-05-27,1.8307885491599436,1.8838548325767537,1.8307885491599436,1.8838548325767537,8000.0
1997-05-28,1.8573217075398167,1.8838548494863847,1.80425542364668,1.8573217075398167,14200.0
1997-05-29,1.8573217075398167,1.8573217075398167,1.8573217075398167,1.8573217075398167,6300.0
1997-05-30,1.8573223641493155,1.9103886668027064,1.8042560614959244,1.9103886668027064,15600.0
1997-06-02,1.9103879742851584,1.9103879742851584,1.8042554074515385,1.8838548325767537,6200.0
1997-06-03,1.9103886668027064,1.936921944649447,1.9103886668027064,1.9103886668027064,5600.0
1997-06-04,1.9103886668027064,1.9103886668027064,1.9103886668027064,1.9103886668027064,2500.0
1997-06-05,1.9369209394136224,2.0695867537153774,1.9369209394136224,1.989987214526332,20900.0
1997-06-06,2.043053937392884,2.043053937392884,2.043053937392884,2.043053937392884,3700.0
1997-06-09,2.043053955968523,2.043053955968523,1.98998766874337,2.0165208123559464,7600.0
1997-06-10,1.9952942793244817,2.043053937392884,1.9952942793244817,2.043053937392884,3000.0
1997-06-11,2.0165208123559464,2.0165208123559464,2.0165208123559464,2.0165208123559464,3500.0
1997-06-12,1.968760704481248,1.989987214526332,1.968760704481248,1.989987214526332,10800.0
1997-06-13,2.0165203520826878,2.0165203520826878,1.989987214526332,1.989987214526332,11100.0
1997-06-16,1.9899876506502132,2.043053937392884,1.9899876506502132,2.043053937392884,13900.0
1997-06-17,1.989987214526332,1.989987214526332,1.989987214526332,1.989987214526332,6700.0
1997-06-18,1.98998766874337,2.0165208123559464,1.98998766874337,2.0165208123559464,11700.0
1997-06-19,2.0165208123559464,2.0165208123559464,2.0165208123559464,2.0165208123559464,6000.0
1997-06-20,1.9687610484193867,1.9687610484193867,1.7511890294079713,1.83078858250288,10700.0
1997-06-23,1.830788565593248,1.8573217075398167,1.830788565593248,1.8573217075398167,2100.0
1997-06-24,1.83078858250288,1.83078858250288,1.83078858250288,1.83078858250288,3000.0
1997-06-25,1.9369213190469656,1.9369213190469656,1.9369213190469656,1.9369213190469656,100.0
1997-06-26,1.83078858250288,1.83078858250288,1.7564956578462985,1.83078858250288,7600.0
1997-06-27,1.7777222142308364,1.7777222142308364,1.7777222142308364,1.7777222142308364,3000.0
1997-06-30,1.777722171599607,1.83078858250288,1.777722171599607,1.83078858250288,2700.0
1997-07-02,1.8573217075398167,1.8573217075398167,1.8573217075398167,1.8573217075398167,1000.0
1997-07-03,1.8307886264066855,1.8307886264066855,1.7777222142308364,1.7777222142308364,8500.0
1997-07-04,1.777722304961984,1.8042555756641123,1.777722304961984,1.804255575664112,3000.0
1997-07-07,1.767109323468974,1.798949227983755,1.7618026938031826,1.7618026938031823,5900.0
1997-07-08,1.7618024184527137,1.8042555756641123,1.7618024184527137,1.804255575664112,10200.0
1997-07-09,1.7671092006124005,1.7671092006124005,1.7671092006124005,1.7671092006124005,1400.0
1997-07-10,1.7618027031764558,1.777722592258529,1.7511894437884077,1.7511894437884077,5500.0
1997-07-11,1.7511896782510363,1.7511896782510363,1.6238304220225943,1.64505694364066,7200.0
1997-07-14,1.6450566762495733,1.6715899504794278,1.6450566762495733,1.6715899504794276,13400.0
1997-07-15,1.7246562458990806,1.7246562458990806,1.6715899504794278,1.6715899504794276,2700.0
1997-07-16,1.6981228411871052,1.7246559848812766,1.538923852502066,1.538923852502066,10800.0
1997-07-17,1.6450563341214273,1.83078858250288,1.6450563341214273,1.83078858250288,13600.0
1997-07-18,1.91038815239258,1.9369214230947085,1.8042555756641123,1.804255575664112,18100.0
1997-07-21,1.8307890157188025,1.8307890157188025,1.4593245575770115,1.7511894437884077,19400.0
1997-07-22,1.6450561444442595,1.6450561444442595,1.4858571831302974,1.5919898661796013,17600.0
1997-07-23,1.5919901398904093,1.5919901398904093,1.538923852502066,1.538923852502066,12600.0
1997-07-24,1.538923852502066,1.538923852502066,1.538923852502066,1.538923852502066,0.0
1997-07-25,1.5919905349812946,1.6450568355393214,1.5389242344232674,1.6344435754277158,3700.0
1997-07-28,1.5654575031314135,1.645056959990269,1.5654575031314135,1.6291370686184978,11400.0
1997-07-29,1.6291370686184976,1.6291370686184976,1.6291370686184976,1.6291370686184978,0.0
1997-07-30,1.6344439488042506,1.6344439488042506,1.6185240550000617,1.6185240550000617,7400.0
1997-07-31,1.6185230053119304,1.6185230053119304,1.5919898661796013,1.5919898661796013,12400.0
1997-08-01,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,11500.0
1997-08-05,1.5389235879149428,1.5919898661796013,1.5389235879149428,1.5919898661796013,5800.0
1997-08-06,1.5654569775390028,1.5654569775390028,1.5389238341610552,1.5654569775390028,7200.0
1997-08-07,1.5123909576242132,1.634443575427716,1.5123909576242132,1.6344435754277158,7000.0
1997-08-08,1.5654569775390028,1.5654569775390028,1.5389238341610552,1.5654569775390028,6100.0
1997-08-11,1.5919901398904093,1.5919901398904093,1.538923852502066,1.538923852502066,3700.0
1997-08-12,1.4964706782363313,1.5654569775390028,1.4964706782363313,1.5654569775390028,4500.0
1997-08-13,1.5654569775390028,1.5654569775390028,1.5654569775390028,1.5654569775390028,600.0
1997-08-14,1.51239060926696,1.51239060926696,1.4699375785989783,1.5123906092669597,10500.0
1997-08-15,1.300125400153985,1.459324400341816,1.300125400153985,1.406258109119212,12500.0
1997-08-18,1.4115653090255331,1.6185240550000617,1.4115653090255331,1.6185240550000617,11400.0
1997-08-19,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,7700.0
1997-08-20,1.4858571568891157,1.4858571568891157,1.406257740897904,1.432790879561641,8100.0
1997-08-21,1.459324043997968,1.5919898661796013,1.4062577657333095,1.5919898661796013,15000.0
1997-08-22,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,10700.0
1997-08-25,1.469937273690873,1.469937273690873,1.432790879561641,1.432790879561641,5000.0
1997-08-26,1.438097709714688,1.5654569197471326,1.438097709714688,1.4858573660318537,7700.0
1997-08-27,1.5654574875729146,1.64505694364066,1.5654574875729146,1.64505694364066,10700.0
1997-08-28,1.682202859709719,1.83078858250288,1.682202859709719,1.83078858250288,11600.0
1997-08-29,1.8042558672486817,1.8042558672486817,1.7511894437884077,1.7511894437884077,2000.0
1997-09-02,1.8042555756641123,1.8042555756641123,1.8042555756641123,1.804255575664112,300.0
1997-09-03,1.75118937022749,1.75118937022749,1.6981230755163643,1.6981230755163643,9000.0
1997-09-04,1.7511890714029148,1.7777222142308364,1.724655928574993,1.7777222142308364,8500.0
1997-09-05,1.777722304961984,1.8042555756641123,1.7511891607798669,1.804255575664112,6200.0
1997-09-08,1.8042554872008807,1.8042554872008807,1.7724155892234492,1.7724155892234497,5200.0
1997-09-09,1.777722592258529,1.777722592258529,1.7246562953182862,1.7511894437884077,15500.0
1997-09-10,1.724656082355132,1.724656082355132,1.724656082355132,1.724656082355132,1200.0
1997-09-11,1.7246562458990806,1.7246562458990806,1.5919903808299205,1.6715899504794276,20500.0
1997-09-12,1.6981236505410764,1.6981236505410764,1.6185240550000617,1.6185240550000617,2000.0
1997-09-15,1.6185230053119304,1.6185230053119304,1.5919898661796013,1.5919898661796013,7500.0
1997-09-16,1.6185230053119304,1.6450561444442595,1.565456727047272,1.5919898661796013,9900.0
1997-09-17,1.597296494006067,1.6185230053119304,1.5919898661796013,1.5919898661796013,4800.0
1997-09-18,1.6185240550000617,1.6185240550000617,1.591990898659746,1.6185240550000617,14200.0
1997-09-19,1.6185240550000617,1.6450572113403767,1.591990898659746,1.6185240550000617,12700.0
1997-09-22,1.6185240550000617,1.6185240550000617,1.5972975299278092,1.6185240550000617,10900.0
1997-09-23,1.6450572113403767,1.6450572113403767,1.5972975299278092,1.6185240550000617,8100.0
1997-09-24,1.645056520253812,1.724656082355132,1.6185233750600436,1.724656082355132,13700.0
1997-09-25,1.72465601659775,1.8042555756641123,1.72465601659775,1.804255575664112,17700.0
1997-09-26,1.6503631492925654,1.777722372742668,1.6503631492925654,1.724656082355132,17300.0
1997-09-29,1.724656222871927,1.724656222871927,1.6981230755163643,1.6981230755163643,3700.0
1997-09-30,1.698122937161364,1.724656082355132,1.698122937161364,1.724656082355132,3100.0
1997-10-01,1.804255791458642,1.804255791458642,1.6981230755163643,1.6981230755163643,4500.0
1997-10-02,1.6981230755163643,1.6981230755163643,1.6981230755163643,1.6981230755163643,2200.0
1997-10-03,1.698123146848165,1.8042558672486817,1.698123146848165,1.7511894437884077,10700.0
1997-10-06,1.75118876894079,1.75118876894079,1.6822026095033562,1.682202609503356,20500.0
1997-10-07,1.74057621277199,1.74057621277199,1.5972970821778347,1.597297082177835,9800.0
1997-10-08,1.634443228678422,1.6981229023583675,1.6238299708184334,1.6238299708184334,7100.0
1997-10-09,1.6291373175361874,1.6291373175361874,1.6185240550000617,1.6185240550000617,3000.0
1997-10-10,1.64505694364066,1.64505694364066,1.64505694364066,1.64505694364066,500.0
1997-10-14,1.698123098189254,1.7777225413187332,1.6715899504794278,1.6715899504794276,9600.0
1997-10-15,1.6715899983780442,1.7511894437884077,1.6715899983780442,1.7511894437884077,3000.0
1997-10-16,1.7511896782510363,1.7511896782510363,1.64505694364066,1.64505694364066,4500.0
1997-10-17,1.6981230755163643,1.6981230755163643,1.6981230755163643,1.6981230755163643,3500.0
1997-10-20,1.7193494533163782,1.724656082355132,1.7193494533163782,1.724656082355132,1500.0
1997-10-21,1.724656082355132,1.724656082355132,1.724656082355132,1.724656082355132,1400.0
1997-10-22,1.7246561111958805,1.7246561111958805,1.676896449048432,1.6875097073034204,5600.0
1997-10-23,1.6450567233878912,1.7511894437884077,1.6450567233878912,1.7511894437884077,7700.0
1997-10-24,1.724656082355132,1.7511892275489,1.724656082355132,1.724656082355132,8500.0
1997-10-27,1.6981225492289056,1.6981225492289056,1.5919898661796013,1.5919898661796013,25700.0
1997-10-28,1.4593247529625382,1.64505694364066,1.3531920183521622,1.64505694364066,6300.0
1997-10-29,1.5919903808299205,1.6715899504794278,1.565457233120094,1.6715899504794276,13300.0
1997-10-30,1.6715902221832906,1.6715902221832906,1.64505694364066,1.64505694364066,3500.0
1997-10-31,1.64505694364066,1.64505694364066,1.64505694364066,1.64505694364066,0.0
1997-11-03,1.6185235069296495,1.6981230755163643,1.6185235069296495,1.6981230755163643,10000.0
1997-11-04,1.64505694364066,1.64505694364066,1.64505694364066,1.64505694364066,1700.0
1997-11-05,1.5919903595740863,1.6981230755163643,1.5919903595740863,1.6981230755163643,9300.0
1997-11-06,1.7246562138613022,1.7352694727480773,1.6715899194274262,1.7087363255311392,13200.0
1997-11-07,1.7246557794744193,1.7246557794744193,1.6503628594590316,1.6503628594590316,8300.0
1997-11-10,1.64505694364066,1.6981233742058728,1.64505694364066,1.64505694364066,10700.0
1997-11-11,1.6503628594590316,1.6503628594590316,1.6503628594590316,1.6503628594590316,3000.0
1997-11-12,1.64505694364066,1.64505694364066,1.64505694364066,1.64505694364066,2200.0
1997-11-13,1.6450566542852123,1.6981230755163643,1.6450566542852123,1.6981230755163643,11500.0
1997-11-14,1.6185240550000617,1.6185240550000617,1.591990898659746,1.6185240550000617,11200.0
1997-11-17,1.6715904942007611,1.6715904942007611,1.6185240550000617,1.6185240550000617,7800.0
1997-11-18,1.591990898659746,1.6185240550000617,1.591990898659746,1.6185240550000617,11000.0
1997-11-19,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,2500.0
1997-11-20,1.5919898661796013,1.5919898661796013,1.5389235879149428,1.5919898661796013,6000.0
1997-11-21,1.5919901398904093,1.5919901398904093,1.538923852502066,1.538923852502066,7000.0
1997-11-24,1.565457024121948,1.565457024121948,1.51239060926696,1.5123906092669597,7700.0
1997-11-25,1.491163770697751,1.491163770697751,1.4593240045985785,1.459324004598578,6300.0
1997-11-26,1.4593246809397185,1.4593246809397185,1.3797251022804444,1.3797251022804442,8000.0
1997-11-27,1.4062583086569198,1.512390906161563,1.3266587340084008,1.3266587340084008,37400.0
1997-11-28,1.2735921625203313,1.538923852502066,1.2735921625203313,1.538923852502066,26600.0
1997-12-01,1.4327911512053702,1.538923852502066,1.4327911512053702,1.538923852502066,1000.0
1997-12-02,1.3797244757141818,1.432790879561641,1.3797244757141818,1.432790879561641,2000.0
1997-12-03,1.432790879561641,1.432790879561641,1.432790879561641,1.432790879561641,2000.0
1997-12-04,1.4593245575770115,1.857322164188924,1.4593245575770115,1.7511894437884077,69000.0
1997-12-05,1.6450561444442595,1.6450561444442595,1.5123903222626265,1.5919898661796013,17300.0
1997-12-08,1.6450572113403767,1.6715904942007611,1.6185240550000617,1.6185240550000617,13900.0
1997-12-09,1.64505694364066,1.6715902221832906,1.64505694364066,1.64505694364066,2500.0
1997-12-10,1.6185228802454432,1.645056017327504,1.591989743163382,1.6026029979962064,8100.0
1997-12-11,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,9400.0
1997-12-12,1.6185230053119304,1.6185230053119304,1.5919898661796013,1.5919898661796013,5500.0
1997-12-15,1.6185230053119304,1.6450561444442595,1.5919898661796013,1.5919898661796013,6600.0
1997-12-16,1.5919906395954964,1.64505694364066,1.5919906395954964,1.64505694364066,800.0
1997-12-17,1.5919904523973116,1.6026037119583578,1.5919904523973116,1.597297082177835,11400.0
1997-12-18,1.645056017327504,1.645056017327504,1.6026029979962064,1.6026029979962064,7000.0
1997-12-19,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,23200.0
1997-12-22,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,4000.0
1997-12-23,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,119900.0
1997-12-24,1.5919901398904093,1.5919901398904093,1.538923852502066,1.538923852502066,1700.0
1997-12-29,1.5389235879149428,1.5919898661796013,1.5389235879149428,1.5919898661796013,15000.0
1997-12-30,1.5919900621455578,1.5919900621455578,1.4858573660318537,1.4858573660318537,3200.0
1997-12-31,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,0.0
1998-01-02,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,0.0
1998-01-05,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,1000.0
1998-01-06,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,1000.0
1998-01-07,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,22000.0
1998-01-08,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,3500.0
1998-01-09,1.5123905084302784,1.5389237773487072,1.4858573660318537,1.4858573660318537,7300.0
1998-01-12,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,3500.0
1998-01-13,1.4487107492321871,1.4593240045985785,1.4487107492321871,1.459324004598578,3500.0
1998-01-14,1.4593240182253782,1.4593240182253782,1.432790879561641,1.432790879561641,6500.0
1998-01-15,1.432790879561641,1.432790879561641,1.432790879561641,1.432790879561641,7000.0
1998-01-16,1.3797244757141818,1.432790879561641,1.3797244757141818,1.432790879561641,8600.0
1998-01-19,1.3797251022804444,1.3797251022804444,1.3797251022804444,1.3797251022804442,1300.0
1998-01-20,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,5100.0
1998-01-21,1.485857545953118,1.485857545953118,1.4062581091192117,1.406258109119212,8300.0
1998-01-22,1.4327907683033498,1.4858570415101506,1.4168708863413095,1.4168708863413095,13400.0
1998-01-23,1.5389238199299025,1.586683477568552,1.4858574071447297,1.5866834775685523,7500.0
1998-01-26,1.5919898661796013,1.5919898661796013,1.3956445100803778,1.5919898661796013,105300.0
1998-01-27,1.7989491860066225,1.7989491860066225,1.6185235285397468,1.6715899504794276,88200.0
1998-01-28,1.6715897273119122,1.6715897273119122,1.4964707227664669,1.5123906092669597,14400.0
1998-01-29,1.5389245859791154,1.6185240550000617,1.5389245859791154,1.6185240550000617,19000.0
1998-01-30,1.5919901398904093,1.5919901398904093,1.538923852502066,1.538923852502066,9500.0
1998-02-02,1.5919899974037377,1.6185231387231338,1.5654568560843416,1.570763484348221,26400.0
1998-02-03,1.570763354873738,1.5919898661796013,1.570763354873738,1.5919898661796013,4200.0
1998-02-04,1.618523791618078,1.64505694364066,1.5919906395954964,1.64505694364066,39600.0
1998-02-05,1.618523601299927,1.618523601299927,1.5919904523973116,1.597297082177835,3900.0
1998-02-06,1.5919898661796013,1.5919898661796013,1.5389235879149428,1.5919898661796013,37300.0
1998-02-09,1.6185232642948983,1.6185232642948983,1.5654569775390028,1.5654569775390028,12800.0
1998-02-10,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,600.0
1998-02-11,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,17500.0
1998-02-12,1.5654569961962377,1.5654569961962377,1.538923852502066,1.538923852502066,15300.0
1998-02-13,1.5442302157414085,1.5919898661796013,1.5442302157414085,1.5919898661796013,2200.0
1998-02-16,1.5389238341610552,1.5654569775390028,1.5389238341610552,1.5654569775390028,4000.0
1998-02-17,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,22000.0
1998-02-18,1.5919901209169505,1.5919901209169505,1.5654569775390028,1.5654569775390028,9800.0
1998-02-19,1.5654569775390028,1.5919901209169505,1.5654569775390028,1.5654569775390028,10500.0
1998-02-20,1.565456727047272,1.5919898661796013,1.565456727047272,1.5919898661796013,19200.0
1998-02-23,1.5654570824313037,1.5654570824313037,1.4380978591635365,1.4380978591635365,9900.0
1998-02-24,1.4858571430145555,1.5176969091137285,1.4434041215489917,1.459324004598578,8000.0
1998-02-25,1.5389235879149428,1.5919898661796013,1.5389235879149428,1.5919898661796013,13100.0
1998-02-26,1.5919901209169505,1.5919901209169505,1.5389238341610552,1.5654569775390028,28000.0
1998-02-27,1.565456727047272,1.5919898661796013,1.565456727047272,1.5919898661796013,22300.0
1998-03-02,1.5123905822878856,1.538923852502066,1.5123905822878856,1.538923852502066,9800.0
1998-03-03,1.5389241295074068,1.7511894437884077,1.5336174998133825,1.7511894437884077,510400.0
1998-03-04,1.724656222871927,1.75118937022749,1.6450566542852123,1.6981230755163643,17700.0
1998-03-05,1.6981225492289056,1.6981225492289056,1.5919898661796013,1.5919898661796013,7400.0
1998-03-06,1.5919904523973116,1.5972970821778347,1.5654573034946968,1.597297082177835,7700.0
1998-03-09,1.5972970103718858,1.6715899504794278,1.5972970103718858,1.6715899504794276,7800.0
1998-03-10,1.671589757708396,1.671589757708396,1.6238299708184334,1.6238299708184334,22000.0
1998-03-11,1.6026037950928995,1.6450568355393214,1.6026037950928995,1.6344435754277158,35500.0
1998-03-12,1.607909878873096,1.607909878873096,1.5760701093556084,1.5760701093556082,9300.0
1998-03-13,1.6185240550000617,1.6185240550000617,1.6185240550000617,1.6185240550000617,4000.0
1998-03-16,1.5972970821778347,1.5972970821778347,1.5972970821778347,1.597297082177835,3700.0
1998-03-17,1.618523791618078,1.64505694364066,1.618523791618078,1.64505694364066,6700.0
1998-03-18,1.618523601299927,1.618523601299927,1.5972970821778347,1.597297082177835,3300.0
1998-03-19,1.5972975299278092,1.6185240550000617,1.591990898659746,1.6185240550000617,4700.0
1998-03-20,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,3600.0
1998-03-23,1.618523791618078,1.64505694364066,1.5919906395954964,1.64505694364066,13400.0
1998-03-24,1.6450572113403767,1.6450572113403767,1.6185240550000617,1.6185240550000617,4000.0
1998-03-25,1.8042554624598035,2.043053871635951,1.7777221934224503,1.9634544440839037,179100.0
1998-03-26,1.9899877114589424,2.0165208556410588,1.8042555756641123,1.804255575664112,121300.0
1998-03-27,1.836095318226412,1.8467085757232116,1.804255545736014,1.8467085757232116,47000.0
1998-03-30,1.8573219200023852,1.936921481467636,1.8573219200023852,1.889161693980479,54100.0
1998-03-31,1.931615285030425,1.9369219152151225,1.9103886377715928,1.931615285030425,15900.0
1998-04-01,1.915694302848558,1.989987214526332,1.9103876753372877,1.989987214526332,41000.0
1998-04-02,1.936921944649447,1.9634550959761423,1.9103886668027064,1.9103886668027064,87400.0
1998-04-03,1.9846810400208543,2.0165208123559464,1.9210013688306624,2.0165208123559464,45500.0
1998-04-06,2.069587224600552,2.202253069087254,2.069587224600552,2.175719798973907,130800.0
1998-04-07,2.175719800551414,2.175719800551414,2.0165208123559464,2.0165208123559464,48700.0
1998-04-08,2.0961201874667568,2.122653328772413,2.0430537783354485,2.0961201874667568,27900.0
1998-04-09,2.09611933009415,2.202251978425489,2.0695861996413023,2.202251978425489,29500.0
1998-04-13,2.1597999239517445,2.250012480829529,2.1597999239517445,2.1597999239517445,31500.0
1998-04-14,2.212866326524589,2.212866326524589,2.175719798973907,2.175719798973907,26800.0
1998-04-15,2.149186910333308,2.202253200691161,2.149186910333308,2.149186910333308,25400.0
1998-04-16,2.149186910333308,2.1757199289922187,2.122653638634365,2.149186910333308,18700.0
1998-04-17,2.127960394190167,2.1757199289922187,2.122653638634365,2.149186910333308,11000.0
1998-04-20,2.191639361810436,2.191639361810436,2.122653076107355,2.122653076107355,11400.0
1998-04-21,2.122653076107355,2.1491863407746834,2.09611993796001,2.122653076107355,21200.0
1998-04-22,2.122653328772413,2.122653328772413,2.069587046161101,2.0961201874667568,30200.0
1998-04-23,2.0961202039440487,2.0961202039440487,2.016520652881364,2.0695870624298203,10300.0
1998-04-24,2.0961196543005967,2.0961196543005967,1.958147228085669,1.958147228085669,21700.0
1998-04-27,2.0165208123559464,2.043053955968523,1.98998766874337,2.0165208123559464,16800.0
1998-04-28,2.0430534896390427,2.0430534896390427,1.963454076969977,1.989987214526332,5700.0
1998-04-29,2.016520725537709,2.0377472395138945,1.9687610690912904,1.9687610690912904,17700.0
1998-04-30,1.9687610690912904,1.9687610690912904,1.9687610690912904,1.9687610690912904,0.0
1998-05-01,2.016520729118602,2.037747243132482,1.9634544440839037,1.9634544440839037,13800.0
1998-05-04,1.9899875866012524,1.9899875866012524,1.9634544440839037,1.9634544440839037,7400.0
1998-05-05,1.9899879106348344,2.005907798737511,1.9899879106348344,2.005907798737511,2600.0
1998-05-06,2.011214100615132,2.016520729118602,1.9634544440839037,1.9634544440839037,11300.0
1998-05-07,2.0165203949873103,2.0165203949873103,1.921000971232127,1.921000971232127,10400.0
1998-05-08,1.98998766874337,2.0165208123559464,1.98998766874337,2.0165208123559464,12900.0
1998-05-11,2.016520652881364,2.149186613492505,1.9899875113671357,2.0695870624298203,18300.0
1998-05-12,2.0695878278029696,2.0695878278029696,1.9103886668027064,1.9103886668027064,18000.0
1998-05-13,1.936921259899524,1.936921259899524,1.77772215518011,1.8573217075398167,14000.0
1998-05-14,1.7405759031070205,1.8573218640283464,1.7405759031070205,1.804255575664112,9100.0
1998-05-15,1.80425542364668,1.8573217075398167,1.80425542364668,1.8573217075398167,9500.0
1998-05-19,1.8573217075398167,1.8573217075398167,1.8573217075398167,1.8573217075398167,2000.0
1998-05-20,1.857321690868349,1.8838548325767537,1.857321690868349,1.8838548325767537,8700.0
1998-05-21,1.9369213190469656,1.9369213190469656,1.883854907013348,1.9369213190469656,5200.0
1998-05-22,1.9103880867519636,1.936921356542413,1.894468200789698,1.894468200789698,39900.0
1998-05-25,1.9103880867519636,1.9103880867519636,1.894468200789698,1.894468200789698,9800.0
1998-05-26,1.9103886668027064,1.9103886668027064,1.8944687760066892,1.9103886668027064,14500.0
1998-05-27,1.883854866886151,1.883854866886151,1.83078858250288,1.83078858250288,18900.0
1998-05-28,1.83078858250288,1.83078858250288,1.83078858250288,1.83078858250288,3500.0
1998-05-29,1.83078858250288,1.83078858250288,1.83078858250288,1.83078858250288,0.0
1998-06-01,1.8838548494863847,1.910387991432954,1.8573217075398167,1.8573217075398167,9700.0
1998-06-02,1.9103879742851584,1.9103879742851584,1.8838548325767537,1.8838548325767537,5700.0
1998-06-03,1.8838548325767537,1.8838548325767537,1.8838548325767537,1.8838548325767537,3700.0
1998-06-04,1.8838548325767537,1.8838548325767537,1.8838548325767537,1.8838548325767537,0.0
1998-06-05,1.8573218640283464,1.8573218640283464,1.8042555756641123,1.804255575664112,10000.0
1998-06-08,1.8095620520359927,1.8573217075398167,1.8095620520359927,1.8573217075398167,7100.0
1998-06-09,1.8307885491599436,1.8838548325767537,1.8307885491599436,1.8838548325767537,5600.0
1998-06-10,1.83078858250288,1.83078858250288,1.83078858250288,1.83078858250288,3200.0
1998-06-11,1.8042555756641123,1.8307887198462287,1.7564957896162905,1.804255575664112,11000.0
1998-06-12,1.777722592258529,1.777722592258529,1.7511894437884077,1.7511894437884077,3500.0
1998-06-15,1.724656082355132,1.724656082355132,1.698122937161364,1.724656082355132,8000.0
1998-06-16,1.7246565262284543,1.7299631566329707,1.5919906395954964,1.64505694364066,30700.0
1998-06-17,1.5919906395954964,1.6715902221832906,1.5919906395954964,1.64505694364066,9300.0
1998-06-18,1.671589791967596,1.7511892275489,1.671589791967596,1.724656082355132,4700.0
1998-06-19,1.7511894437884077,1.7511894437884077,1.7511894437884077,1.7511894437884077,1300.0
1998-06-22,1.724656082355132,1.724656082355132,1.724656082355132,1.724656082355132,3500.0
1998-06-23,1.6981230755163643,1.6981230755163643,1.6981230755163643,1.6981230755163643,200.0
1998-06-24,1.7511892275489,1.7511892275489,1.724656082355132,1.724656082355132,9000.0
1998-06-25,1.7511894437884077,1.7511894437884077,1.7511894437884077,1.7511894437884077,8200.0
1998-06-26,1.7511892275489,1.777722372742668,1.724656082355132,1.724656082355132,8500.0
1998-06-29,1.7777222142308364,1.7777222142308364,1.7777222142308364,1.7777222142308364,1700.0
1998-06-30,1.777722304961984,1.8042555756641123,1.7618024184527137,1.804255575664112,7500.0
1998-07-02,1.83078858250288,1.83078858250288,1.83078858250288,1.83078858250288,2000.0
1998-07-03,1.8307885491599436,1.8838548325767537,1.8307885491599436,1.8838548325767537,3700.0
1998-07-06,1.8838548325767537,1.8838548325767537,1.8838548325767537,1.8838548325767537,0.0
1998-07-07,1.883854866886151,1.883854866886151,1.83078858250288,1.83078858250288,3800.0
1998-07-08,1.8148686641349003,1.8838548325767537,1.8148686641349003,1.8838548325767537,1300.0
1998-07-09,1.8307885491599436,1.8838548325767537,1.8307885491599436,1.8838548325767537,5900.0
1998-07-10,1.8573217075398167,1.8573217075398167,1.8573217075398167,1.8573217075398167,7500.0
1998-07-13,1.8307885180439736,1.8307885180439736,1.756495596003118,1.756495596003118,9100.0
1998-07-14,1.7618023285340831,1.7777222142308364,1.7618023285340831,1.7777222142308364,2200.0
1998-07-15,1.7777225828005572,1.804255857649545,1.7618026938031826,1.7618026938031823,2500.0
1998-07-16,1.7618026938031826,1.7618026938031826,1.7618026938031826,1.7618026938031823,0.0
1998-07-17,1.7618022242546076,1.7618022242546076,1.756495596003118,1.756495596003118,2800.0
1998-07-20,1.756495596003118,1.756495596003118,1.756495596003118,1.756495596003118,1000.0
1998-07-21,1.756495596003118,1.756495596003118,1.756495596003118,1.756495596003118,0.0
1998-07-22,1.7564959996986027,1.7564959996986027,1.6981230755163643,1.6981230755163643,11900.0
1998-07-23,1.6981230755163643,1.6981230755163643,1.6981230755163643,1.6981230755163643,6200.0
1998-07-24,1.6450561444442595,1.6715894100965762,1.5919898661796013,1.5919898661796013,14400.0
1998-07-27,1.6185230053119304,1.6185230053119304,1.565456727047272,1.5919898661796013,14000.0
1998-07-28,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,6400.0
1998-07-29,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,4400.0
1998-07-30,1.591990898659746,1.6185240550000617,1.591990898659746,1.6185240550000617,9000.0
1998-07-31,1.6715904942007611,1.6715904942007611,1.6185240550000617,1.6185240550000617,3000.0
1998-08-04,1.597296494006067,1.597296494006067,1.5389235879149428,1.5919898661796013,13800.0
1998-08-05,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,5000.0
1998-08-06,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,1000.0
1998-08-07,1.459324043997968,1.5919898661796013,1.459324043997968,1.5919898661796013,4700.0
1998-08-10,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,3400.0
1998-08-11,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,9900.0
1998-08-12,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,24000.0
1998-08-13,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,5000.0
1998-08-14,1.591990898659746,1.6185240550000617,1.565457742319431,1.6185240550000617,15500.0
1998-08-17,1.5760699827002036,1.5919898661796013,1.565456727047272,1.5919898661796013,38400.0
1998-08-18,1.591990480810081,1.591990480810081,1.061326987206721,1.3266587340084008,49200.0
1998-08-19,1.220525642869807,1.247058784265238,1.1939925014743762,1.220525642869807,65900.0
1998-08-20,1.1939924982876564,1.2364455244070405,1.1939924982876564,1.2258322678771945,109000.0
1998-08-21,1.247058924802192,1.247058924802192,1.1939926360310391,1.1939926360310391,38500.0
1998-08-24,1.1939926360310391,1.1992992649081549,1.1939926360310391,1.1939926360310391,18300.0
1998-08-25,1.220525642869807,1.220525642869807,1.220525642869807,1.220525642869807,1500.0
1998-08-26,1.220525924215546,1.220525924215546,1.1674596291922716,1.1674596291922716,44200.0
1998-08-27,1.167459217163042,1.167459217163042,1.0347933999063323,1.0613265380536776,49400.0
1998-08-28,1.0347940340911326,1.1143934973165672,1.0347940340911326,1.1143934973165672,36000.0
1998-08-31,1.1409260790156963,1.1409260790156963,1.0613265380536776,1.0613265380536776,36500.0
1998-09-01,1.0613271884996107,1.1409267782451056,1.0613271884996107,1.1143934973165672,18500.0
1998-09-02,1.0878598528438348,1.167459406730946,1.0878598528438348,1.1462328927663836,5000.0
1998-09-03,1.1409262677589962,1.1409262677589962,1.1409262677589962,1.1409262677589962,10000.0
1998-09-04,1.1939925528324364,1.1939925528324364,1.1409262677589962,1.1409262677589962,3200.0
1998-09-08,1.1409260955784717,1.247058649708575,1.1409260955784717,1.247058649708575,13800.0
1998-09-09,1.2205257804166156,1.2205257804166156,1.1939926360310391,1.1939926360310391,13000.0
1998-09-10,1.1939923726435226,1.247058649708575,1.1939923726435226,1.247058649708575,2300.0
1998-09-11,1.2470590436835312,1.2470590436835312,1.199299379236596,1.199299379236596,1100.0
1998-09-14,1.1992992649081549,1.1992992649081549,1.1939926360310391,1.1939926360310391,12900.0
1998-09-15,1.2205258967685673,1.2205258967685673,1.1939927498536032,1.199299379236596,2800.0
1998-09-16,1.199299379236596,1.2470590436835312,1.199299379236596,1.199299379236596,2700.0
1998-09-17,1.1992992649081549,1.1992992649081549,1.1939926360310391,1.1939926360310391,5600.0
1998-09-18,1.1939923726435226,1.247058649708575,1.1939923726435226,1.247058649708575,1800.0
1998-09-21,1.2735920111418502,1.2735920111418502,1.2735920111418502,1.2735920111418502,5500.0
1998-09-22,1.300125815773428,1.4593248668534269,1.300125815773428,1.4274850819414386,8000.0
1998-09-23,1.432790879561641,1.432790879561641,1.432790879561641,1.432790879561641,24400.0
1998-09-24,1.432790879561641,1.432790879561641,1.432790879561641,1.432790879561641,5800.0
1998-09-25,1.432790879561641,1.432790879561641,1.432790879561641,1.432790879561641,5300.0
1998-09-28,1.4327908661826008,1.4593240045985785,1.4327908661826008,1.459324004598578,2000.0
1998-09-29,1.4593240182253782,1.4593240182253782,1.432790879561641,1.432790879561641,10300.0
1998-09-30,1.4327915302266416,1.4327915302266416,1.3797251022804444,1.3797251022804442,32500.0
1998-10-01,1.3797251022804444,1.3797251022804444,1.3797251022804444,1.3797251022804442,0.0
1998-10-02,1.2735920111418502,1.2735920111418502,1.2735920111418502,1.2735920111418502,4700.0
1998-10-05,1.2735920111418502,1.2735920111418502,1.2735920111418502,1.2735920111418502,3300.0
1998-10-06,1.2735920111418502,1.2735920111418502,1.2735920111418502,1.2735920111418502,2000.0
1998-10-07,1.3001251361787869,1.3266582764028456,1.3001251361787869,1.3001251361787869,34900.0
1998-10-08,1.3001251516823065,1.3001251516823065,1.2735920111418502,1.2735920111418502,5100.0
1998-10-09,1.2735920111418502,1.3266582922227632,1.2735920111418502,1.2735920111418502,17000.0
1998-10-13,1.3266587340084008,1.3266587340084008,1.3266587340084008,1.3266587340084008,1900.0
1998-10-14,1.3266587340084008,1.3319653638836333,1.3266587340084008,1.3266587340084008,8000.0
1998-10-15,1.3531918590453382,1.3531918590453382,1.3531918590453382,1.353191859045338,10800.0
1998-10-16,1.3797251022804444,1.3797251022804444,1.3797251022804444,1.3797251022804442,600.0
1998-10-19,1.432790879561641,1.4858571568891157,1.432790879561641,1.432790879561641,11200.0
1998-10-20,1.4858571568891157,1.4858571568891157,1.432790879561641,1.432790879561641,10200.0
1998-10-21,1.432790879561641,1.432790879561641,1.432790879561641,1.432790879561641,3400.0
1998-10-22,1.4858574650994714,1.5389238799544596,1.4858574650994714,1.5123906092669597,11500.0
1998-10-23,1.538923852502066,1.538923852502066,1.538923852502066,1.538923852502066,4600.0
1998-10-26,1.5389235879149428,1.5919898661796013,1.5389235879149428,1.5919898661796013,4900.0
1998-10-27,1.6185240550000617,1.6450572113403767,1.6185240550000617,1.6185240550000617,18200.0
1998-10-28,1.6185240550000617,1.6185240550000617,1.6185240550000617,1.6185240550000617,1300.0
1998-10-29,1.6185232045439832,1.6185232045439832,1.4858573660318537,1.4858573660318537,11800.0
1998-10-30,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,9500.0
1998-11-02,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,7500.0
1998-11-03,1.5919901209169505,1.5919901209169505,1.5654569775390028,1.5654569775390028,14800.0
1998-11-04,1.591990898659746,1.6185240550000617,1.591990898659746,1.6185240550000617,6100.0
1998-11-05,1.6185240550000617,1.6185240550000617,1.6185240550000617,1.6185240550000617,1000.0
1998-11-06,1.6185240550000617,1.6185240550000617,1.6185240550000617,1.6185240550000617,0.0
1998-11-09,1.5919906395954964,1.64505694364066,1.5919906395954964,1.64505694364066,6000.0
1998-11-10,1.6503635740451763,1.6715902221832906,1.5919906395954964,1.64505694364066,28000.0
1998-11-11,1.618523791618078,1.64505694364066,1.618523791618078,1.64505694364066,2700.0
1998-11-12,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,3000.0
1998-11-13,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,1800.0
1998-11-16,1.5389230216491223,1.5601495251444304,1.5389230216491223,1.5601495251444304,2600.0
1998-11-17,1.565456727047272,1.5919898661796013,1.565456727047272,1.5919898661796013,3700.0
1998-11-18,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,3000.0
1998-11-19,1.5919897384087285,1.6132162480109815,1.5919897384087285,1.6132162480109815,3800.0
1998-11-20,1.5919898661796013,1.6132163774854646,1.5919898661796013,1.5919898661796013,2400.0
1998-11-23,1.5919901398904093,1.5919901398904093,1.538923852502066,1.538923852502066,13700.0
1998-11-24,1.5389242595989931,1.5389242595989931,1.3797251022804444,1.3797251022804442,3000.0
1998-11-25,1.565456727047272,1.5919898661796013,1.565456727047272,1.5919898661796013,11000.0
1998-11-26,1.5389245859791154,1.6981236505410764,1.5389245859791154,1.6185240550000617,9600.0
1998-11-27,1.645056427278753,1.645056427278753,1.538923852502066,1.538923852502066,9400.0
1998-11-30,1.538923852502066,1.538923852502066,1.538923852502066,1.538923852502066,7600.0
1998-12-01,1.5654569775390028,1.5654569775390028,1.5654569775390028,1.5654569775390028,100.0
1998-12-02,1.538923937275522,1.538923937275522,1.43279123013238,1.4380978591635365,14000.0
1998-12-03,1.4380978591635365,1.4380978591635365,1.4380978591635365,1.4380978591635365,0.0
1998-12-04,1.4858573660318537,1.5123905084302784,1.4858573660318537,1.4858573660318537,7400.0
1998-12-07,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,0.0
1998-12-08,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,1500.0
1998-12-09,1.5123905642631,1.5654569775390028,1.5123905642631,1.5654569775390028,6300.0
1998-12-10,1.565456912482396,1.565456912482396,1.496470616046628,1.496470616046628,8100.0
1998-12-11,1.4858578235061315,1.5017777138466923,1.4752445632790911,1.5017777138466926,12800.0
1998-12-14,1.5017774333198994,1.5017774333198994,1.4062581091192117,1.406258109119212,14500.0
1998-12-15,1.4168708863413095,1.4168708863413095,1.4168708863413095,1.4168708863413095,1000.0
1998-12-16,1.4168708863413095,1.4327907683033498,1.4168708863413095,1.4168708863413095,3800.0
1998-12-17,1.4168709831330144,1.4858571430145555,1.4168709831330144,1.459324004598578,3100.0
1998-12-18,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,2700.0
1998-12-21,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,8100.0
1998-12-22,1.4858573660318537,1.4911639945115387,1.4858573660318537,1.4858573660318537,19500.0
1998-12-23,1.5123901452664417,1.5123901452664417,1.4858570092393062,1.491163636444733,4600.0
1998-12-24,1.496470843931421,1.5070841024577413,1.4911642146682609,1.5070841024577415,2300.0
1998-12-29,1.5070841024577413,1.5070841024577413,1.5070841024577413,1.5070841024577415,0.0
1998-12-30,1.5070841024577413,1.5070841024577413,1.5070841024577413,1.5070841024577415,1500.0
1998-12-31,1.4858571831302974,1.5919898661796013,1.4858571831302974,1.5919898661796013,34100.0
1999-01-04,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,2200.0
1999-01-05,1.591990898659746,1.6185240550000617,1.591990898659746,1.6185240550000617,9400.0
1999-01-06,1.597296494006067,1.597296494006067,1.5389235879149428,1.5919898661796013,34300.0
1999-01-07,1.5389238799544596,1.5389238799544596,1.4858574650994714,1.5123906092669597,14400.0
1999-01-08,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,7500.0
1999-01-11,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,2900.0
1999-01-12,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,1100.0
1999-01-13,1.4858571430145555,1.4858571430145555,1.4593240045985785,1.459324004598578,10900.0
1999-01-14,1.4858573660318537,1.5123905084302784,1.4858573660318537,1.4858573660318537,5800.0
1999-01-15,1.4593244730121266,1.4646311023986425,1.4593244730121266,1.4646311023986425,1300.0
1999-01-18,1.4858579188950491,1.5230043320744115,1.4858579188950491,1.5230043320744115,2700.0
1999-01-19,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,2000.0
1999-01-20,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,10900.0
1999-01-21,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,0.0
1999-01-22,1.5654561510182576,1.5654561510182576,1.5601495251444304,1.5601495251444304,11100.0
1999-01-25,1.5283101625440023,1.5283101625440023,1.4646305091780158,1.4699371364151832,3900.0
1999-01-26,1.4699371364151832,1.4699371364151832,1.4699371364151832,1.4699371364151832,0.0
1999-01-27,1.4911639945115387,1.4911639945115387,1.4858573660318537,1.4858573660318537,9000.0
1999-01-28,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,6500.0
1999-01-29,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,5600.0
1999-02-01,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,7500.0
1999-02-02,1.4858571568891157,1.4858571568891157,1.432790879561641,1.432790879561641,28900.0
1999-02-03,1.432791370529347,1.432791370529347,1.406258222773624,1.4115648523247686,76900.0
1999-02-04,1.4062579388365777,1.4858573660318537,1.4062579388365777,1.4858573660318537,29900.0
1999-02-05,1.4593240045985785,1.4593240045985785,1.4593240045985785,1.459324004598578,4900.0
1999-02-08,1.411565004422575,1.4327915249143364,1.2470592175713424,1.3850317272878316,14200.0
1999-02-09,1.4274846256082534,1.4274846256082534,1.4062581091192117,1.406258109119212,1400.0
1999-02-10,1.432790879561641,1.4593240182253782,1.3903377311796763,1.432790879561641,12700.0
1999-02-11,1.3903377311796763,1.432790879561641,1.3903377311796763,1.432790879561641,7600.0
1999-02-12,1.3797244757141818,1.432790879561641,1.3797244757141818,1.432790879561641,5800.0
1999-02-15,1.4327908661826008,1.4593240045985785,1.4327908661826008,1.459324004598578,10300.0
1999-02-16,1.459324223633428,1.4858573660318537,1.459324223633428,1.4858573660318537,6400.0
1999-02-17,1.485857492074925,1.485857492074925,1.475244234215248,1.475244234215248,13100.0
1999-02-18,1.475244234215248,1.475244234215248,1.475244234215248,1.475244234215248,0.0
1999-02-19,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,8200.0
1999-02-22,1.5123905822878856,1.538923852502066,1.5123905822878856,1.538923852502066,7500.0
1999-02-23,1.5123905822878856,1.538923852502066,1.5123905822878856,1.538923852502066,7800.0
1999-02-24,1.5601501219279037,1.5601501219279037,1.5495368661205018,1.5495368661205018,1500.0
1999-02-25,1.5123903442746072,1.5495368661205018,1.5123903442746072,1.5495368661205018,1400.0
1999-02-26,1.5495370915122344,1.5654569775390028,1.5495370915122344,1.5654569775390028,6800.0
1999-03-01,1.5176971929386895,1.5654569775390028,1.5176971929386895,1.5654569775390028,3300.0
1999-03-02,1.565456498612157,1.581376379768488,1.565456498612157,1.581376379768488,5200.0
1999-03-03,1.5919906395954964,1.660976961374258,1.5389243355503326,1.64505694364066,27200.0
1999-03-04,1.64505694364066,1.64505694364066,1.618523791618078,1.64505694364066,14400.0
1999-03-05,1.6450566762495733,1.6715899504794278,1.623830158081712,1.6715899504794276,4800.0
1999-03-08,1.6715899504794278,1.6715899504794278,1.6662833209374623,1.6715899504794276,7400.0
1999-03-09,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,1300.0
1999-03-10,1.5972969890451991,1.6981230755163643,1.5919903595740863,1.6981230755163643,13500.0
1999-03-11,1.6450572113403767,1.6450572113403767,1.6185240550000617,1.6185240550000617,8000.0
1999-03-12,1.6450572113403767,1.6450572113403767,1.6185240550000617,1.6185240550000617,8100.0
1999-03-15,1.6185230053119304,1.6450561444442595,1.5919898661796013,1.5919898661796013,13900.0
1999-03-16,1.5919901209169505,1.6450564076728458,1.5654569775390028,1.5654569775390028,5200.0
1999-03-17,1.5654569775390028,1.5654569775390028,1.5654569775390028,1.5654569775390028,2000.0
1999-03-18,1.5389239636957406,1.5389239636957406,1.4062581091192117,1.406258109119212,2000.0
1999-03-19,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,1500.0
1999-03-22,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,0.0
1999-03-23,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,0.0
1999-03-24,1.5389237773487072,1.5389237773487072,1.4858573660318537,1.4858573660318537,1400.0
1999-03-25,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,0.0
1999-03-26,1.5123905014118049,1.5123905014118049,1.496470616046628,1.496470616046628,3000.0
1999-03-29,1.491163770697751,1.491163770697751,1.4593240045985785,1.459324004598578,5000.0
1999-03-30,1.485857492074925,1.485857492074925,1.464630976355571,1.475244234215248,26000.0
1999-03-31,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,2000.0
1999-04-01,1.5336172237632315,1.538923852502066,1.491164067332548,1.538923852502066,11300.0
1999-04-05,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,1000.0
1999-04-06,1.5123906655997248,1.5123906655997248,1.4062580849765984,1.4380978591635365,20700.0
1999-04-07,1.459324400341816,1.459324400341816,1.3797248369878914,1.406258109119212,13000.0
1999-04-08,1.3266587340084008,1.3638051431350264,1.3266587340084008,1.3266587340084008,16100.0
1999-04-09,1.3584981294582177,1.3584981294582177,1.3584981294582177,1.3584981294582177,3000.0
1999-04-12,1.3584985132597942,1.3584985132597942,1.2735924352560797,1.3266587340084008,7000.0
1999-04-13,1.3266587340084008,1.3266587340084008,1.3266587340084008,1.3266587340084008,4600.0
1999-04-14,1.406258379513564,1.406258379513564,1.3797251022804444,1.3797251022804442,4500.0
1999-04-15,1.3531918590453382,1.3531918590453382,1.3531918590453382,1.353191859045338,2000.0
1999-04-16,1.3531915936028462,1.5919901398904093,1.3531915936028462,1.538923852502066,15500.0
1999-04-19,1.3266587340084008,1.3266587340084008,1.3266587340084008,1.3266587340084008,8000.0
1999-04-20,1.3531913370504447,1.432790879561641,1.3531913370504447,1.432790879561641,12500.0
1999-04-21,1.475244234215248,1.475244234215248,1.475244234215248,1.475244234215248,2500.0
1999-04-22,1.485857756785402,1.485857756785402,1.3266587340084008,1.3266587340084008,14000.0
1999-04-23,1.326658710146417,1.3797250079442598,1.326658710146417,1.353191859045338,20000.0
1999-04-26,1.326658558989454,1.5389239790357745,1.326658558989454,1.5283107206854605,22400.0
1999-04-27,1.528310520389337,1.5654569197471326,1.4858573660318537,1.4858573660318537,10800.0
1999-04-28,1.5123905822878856,1.538923852502066,1.4858574385937136,1.538923852502066,15700.0
1999-04-29,1.4593240182253782,1.4593240182253782,1.3850311034469291,1.432790879561641,5900.0
1999-04-30,1.4327915302266416,1.4327915302266416,1.3797251022804444,1.3797251022804442,4100.0
1999-05-03,1.3903381158988808,1.3903381158988808,1.3903381158988808,1.3903381158988808,4200.0
1999-05-04,1.363805118604907,1.3797250079442598,1.3531918590453382,1.353191859045338,11100.0
1999-05-05,1.432791432262137,1.432791432262137,1.3531918590453382,1.353191859045338,2800.0
1999-05-06,1.369111620144674,1.369111620144674,1.3638049908619436,1.3638049908619436,3000.0
1999-05-07,1.3638049908619436,1.3638049908619436,1.3638049908619436,1.3638049908619436,0.0
1999-05-10,1.3797248369878914,1.4062581091192117,1.3797248369878914,1.406258109119212,2500.0
1999-05-11,1.4380977030409807,1.6450563393082789,1.4380977030409807,1.496470616046628,63000.0
1999-05-12,1.565457020175435,1.565457020175435,1.517697234274347,1.517697234274347,9800.0
1999-05-13,1.5176972381004576,1.5176972381004576,1.4327911767644947,1.5123906092669597,5800.0
1999-05-14,1.4327910812350029,1.4858573660318537,1.4062579388365777,1.4858573660318537,6400.0
1999-05-17,1.475243994757815,1.4805506228262966,1.475243994757815,1.4805506228262968,12000.0
1999-05-18,1.5123903912371863,1.5123903912371863,1.4805506228262966,1.4805506228262968,9000.0
1999-05-19,1.4805506228262966,1.4805506228262966,1.4805506228262966,1.4805506228262968,5000.0
1999-05-20,1.4805506228262966,1.4805506228262966,1.4805506228262966,1.4805506228262968,0.0
1999-05-21,1.4858574650994714,1.51239060926696,1.459324320931983,1.5123906092669597,13900.0
1999-05-25,1.5123904469255516,1.5919899974037377,1.5123904469255516,1.570763484348221,38300.0
1999-05-26,1.5707636062145924,1.5813768635657717,1.5654569775390028,1.5654569775390028,31800.0
1999-05-27,1.5389238799544596,1.565457024121948,1.51239060926696,1.5123906092669597,10500.0
1999-05-28,1.5123905822878856,1.5654569961962377,1.5123905822878856,1.538923852502066,7900.0
1999-05-31,1.5919901209169505,1.5919901209169505,1.5654569775390028,1.5654569775390028,32700.0
1999-06-01,1.5707636062145924,1.5707636062145924,1.5654569775390028,1.5654569775390028,11100.0
1999-06-02,1.5654569961962377,1.586683511151575,1.538923852502066,1.538923852502066,13900.0
1999-06-03,1.4646305004175977,1.491163636444733,1.4646305004175977,1.491163636444733,3500.0
1999-06-04,1.501777473194581,1.5070841024577413,1.501777473194581,1.5070841024577415,20600.0
1999-06-07,1.5389235879149428,1.5919898661796013,1.5336169600884768,1.5919898661796013,10600.0
1999-06-08,1.5176972381004576,1.5176972381004576,1.51239060926696,1.5123906092669597,2000.0
1999-06-09,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,22500.0
1999-06-10,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,2400.0
1999-06-11,1.5123905084302784,1.5123905084302784,1.4858573660318537,1.4858573660318537,2400.0
1999-06-14,1.4858574208851525,1.5654569775390028,1.4858574208851525,1.5654569775390028,2400.0
1999-06-15,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,1400.0
1999-06-16,1.565457024121948,1.565457024121948,1.51239060926696,1.5123906092669597,4900.0
1999-06-17,1.560150367457403,1.560150367457403,1.538923852502066,1.538923852502066,800.0
1999-06-18,1.5389234078135503,1.5389234078135503,1.491163636444733,1.491163636444733,1200.0
1999-06-21,1.491163636444733,1.491163636444733,1.491163636444733,1.491163636444733,2000.0
1999-06-22,1.538923852502066,1.538923852502066,1.538923852502066,1.538923852502066,500.0
1999-06-23,1.538924309374144,1.560150830631159,1.538924309374144,1.554844200316905,19900.0
1999-06-24,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,700.0
1999-06-25,1.51239060926696,1.51239060926696,1.4858574650994714,1.5123906092669597,6600.0
1999-06-28,1.5389235879149428,1.6185230053119304,1.5389235879149428,1.5919898661796013,32600.0
1999-06-29,1.5389235879149428,1.5919898661796013,1.5389235879149428,1.5919898661796013,3500.0
1999-06-30,1.5919901398904093,1.5919901398904093,1.538923852502066,1.538923852502066,5700.0
1999-07-02,1.5123903222626265,1.5919898661796013,1.5123903222626265,1.5919898661796013,3700.0
1999-07-05,1.5230043320744115,1.5230043320744115,1.5230043320744115,1.5230043320744115,1300.0
1999-07-06,1.5654569924134991,1.5919901360435569,1.544230477509453,1.544230477509453,6200.0
1999-07-07,1.5919901360435569,1.5919901360435569,1.544230477509453,1.544230477509453,3000.0
1999-07-08,1.5495368661205018,1.5495368661205018,1.5495368661205018,1.5495368661205018,2000.0
1999-07-09,1.565456727047272,1.5919898661796013,1.565456727047272,1.5919898661796013,4000.0
1999-07-12,1.6344434171656426,1.7246562458990806,1.5919903808299205,1.6715899504794276,36600.0
1999-07-13,1.724656082355132,1.724656082355132,1.671589791967596,1.724656082355132,18000.0
1999-07-14,1.698123146848165,1.7511894437884077,1.698123146848165,1.7511894437884077,24400.0
1999-07-15,1.724656082355132,1.777722372742668,1.724656082355132,1.724656082355132,9200.0
1999-07-16,1.724656222871927,1.724656222871927,1.6981230755163643,1.6981230755163643,4400.0
1999-07-19,1.6981236505410764,1.6981236505410764,1.5972975299278092,1.6185240550000617,7700.0
1999-07-20,1.6450571677965746,1.6556704300517735,1.5972974876481811,1.6556704300517733,29500.0
1999-07-21,1.6715902221832906,1.6715902221832906,1.64505694364066,1.64505694364066,7900.0
1999-07-22,1.7140425232607917,1.7140425232607917,1.6503628594590316,1.6503628594590316,1500.0
1999-07-23,1.650363283756325,1.724656222871927,1.650363283756325,1.6981230755163643,26300.0
1999-07-26,1.75118937022749,1.75118937022749,1.6981230755163643,1.6981230755163643,16300.0
1999-07-27,1.6981230755163643,1.7034297049874771,1.6981230755163643,1.6981230755163643,9800.0
1999-07-28,1.703430236720233,1.7087368678478323,1.6450571677965746,1.6556704300517733,10000.0
1999-07-29,1.6556699353335038,1.6715899504794278,1.6556699353335038,1.6715899504794276,2100.0
1999-07-30,1.6981230755163643,1.6981230755163643,1.6981230755163643,1.6981230755163643,7500.0
1999-08-03,1.6981230755163643,1.7458827407563773,1.6981230755163643,1.6981230755163643,14500.0
1999-08-04,1.655669487565845,1.655669487565845,1.6450562313522177,1.6503628594590316,2400.0
1999-08-05,1.6875092318856597,1.6928158595181308,1.6875092318856597,1.6928158595181308,4600.0
1999-08-06,1.6981230364418087,1.7989491205929211,1.6981230364418087,1.745882700582851,26500.0
1999-08-09,1.7193494533163782,1.777722372742668,1.7193494533163782,1.724656082355132,35000.0
1999-08-10,1.724656082355132,1.724656082355132,1.724656082355132,1.724656082355132,11100.0
1999-08-11,1.724656082355132,1.7458825985101465,1.724656082355132,1.724656082355132,2700.0
1999-08-12,1.7140428242776249,1.724656082355132,1.7140428242776249,1.724656082355132,1500.0
1999-08-13,1.7511894437884077,1.7511894437884077,1.7511894437884077,1.7511894437884077,2300.0
1999-08-16,1.7140428242776249,1.724656082355132,1.7140428242776249,1.724656082355132,6900.0
1999-08-17,1.7618024774403918,1.7618024774403918,1.7352693323699069,1.7352693323699069,11600.0
1999-08-18,1.7511890714029148,1.7777222142308364,1.7405758142717458,1.7777222142308364,33800.0
1999-08-19,1.777722171599607,1.83078858250288,1.777722171599607,1.83078858250288,26500.0
1999-08-20,1.857322335924621,1.9369219152151225,1.852015705739924,1.931615285030425,47300.0
1999-08-23,1.9210009303598288,2.0695867537153774,1.9210009303598288,1.989987214526332,22200.0
1999-08-24,1.968761492158677,1.968761492158677,1.8095624766069849,1.8997751803915928,29100.0
1999-08-25,1.8997748947197333,1.8997748947197333,1.8042555756641123,1.804255575664112,3500.0
1999-08-26,1.8042555756641123,1.8307887198462287,1.7511891607798669,1.804255575664112,5300.0
1999-08-27,1.7246562953182862,1.81486912663673,1.7246562953182862,1.7511894437884077,9200.0
1999-08-30,1.7511891607798669,1.8042555756641123,1.70873613008848,1.804255575664112,17700.0
1999-08-31,1.7511890714029148,1.7830288427964212,1.724655928574993,1.7777222142308364,19700.0
1999-09-01,1.777722304961984,1.8307887198462287,1.777722304961984,1.804255575664112,19300.0
1999-09-02,1.8042555756641123,1.8042555756641123,1.8042555756641123,1.804255575664112,36200.0
1999-09-03,1.8042558647486469,1.8785486803620437,1.8042558647486469,1.8785486803620437,37900.0
1999-09-07,1.87854837937404,1.87854837937404,1.8042555756641123,1.804255575664112,5500.0
1999-09-08,1.852015118991032,1.9634544440839037,1.8042554624598035,1.9634544440839037,15600.0
1999-09-09,1.9369213190469656,2.043053890074193,1.915694678321516,1.9369213190469656,21600.0
1999-09-10,1.963454499812856,1.963454499812856,1.894468200789698,1.894468200789698,4300.0
1999-09-13,1.894468200789698,1.894468200789698,1.894468200789698,1.894468200789698,0.0
1999-09-14,1.8838555154760108,1.9103886668027064,1.8838555154760108,1.9103886668027064,7100.0
1999-09-15,1.936921660205512,1.9899879550659256,1.936921660205512,1.952841548663636,34800.0
1999-09-16,1.9528408219474351,1.989987214526332,1.9528408219474351,1.989987214526332,13800.0
1999-09-17,1.9634548076357183,1.9846813255798843,1.952841548663636,1.952841548663636,8900.0
1999-09-20,1.9103886668027064,1.9103886668027064,1.9103886668027064,1.9103886668027064,5200.0
1999-09-21,1.8573217075398167,1.8573217075398167,1.8573217075398167,1.8573217075398167,6000.0
1999-09-22,1.9103886668027064,1.9103886668027064,1.83078921282262,1.9103886668027064,14400.0
1999-09-23,1.9103883862552784,1.952841548663636,1.9103883862552784,1.952841548663636,7600.0
1999-09-24,1.963453829246364,2.0695864926012955,1.9369206950376223,2.032439978189093,55800.0
1999-09-27,2.096120369713685,2.096120369713685,2.0165208123559464,2.0165208123559464,10700.0
1999-09-28,1.963454076969977,1.989987214526332,1.9528408219474351,1.989987214526332,18000.0
1999-09-29,1.9528406251844952,1.9634538791376748,1.9156941098284008,1.9156941098284015,3800.0
1999-09-30,1.9369213015665532,1.9634544440839037,1.9103880325292009,1.9634544440839037,13000.0
1999-10-01,1.9634550959761423,1.9634550959761423,1.9103886668027064,1.9103886668027064,6000.0
1999-10-04,1.9369212425135636,1.9369212425135636,1.857321690868349,1.8838548325767537,36200.0
1999-10-05,1.910387991432954,1.910387991432954,1.8573217075398167,1.8573217075398167,13500.0
1999-10-06,1.857321690868349,1.8838548325767537,1.857321690868349,1.8838548325767537,1100.0
1999-10-07,1.9634541490883732,1.9634541490883732,1.8626280961508657,1.8626280961508657,5400.0
1999-10-08,1.9369213190469656,1.9369213190469656,1.9369213190469656,1.9369213190469656,500.0
1999-10-12,1.8679355962940156,1.931615285030425,1.857322335924621,1.931615285030425,5600.0
1999-10-13,1.8573218640283464,1.8573218640283464,1.72465601659775,1.804255575664112,6100.0
1999-10-14,1.8573218640283464,1.8573218640283464,1.7299626454341734,1.804255575664112,6000.0
1999-10-15,1.7564959905216275,1.7989491525887542,1.7087363255311392,1.7087363255311392,17200.0
1999-10-18,1.7087361952388709,1.724656082355132,1.7087361952388709,1.724656082355132,7900.0
1999-10-19,1.724655928574993,1.7777222142308364,1.724655928574993,1.7777222142308364,2600.0
1999-10-20,1.777722171599607,1.83078858250288,1.777722171599607,1.83078858250288,2700.0
1999-10-21,1.7511894437884077,1.8042558672486817,1.7511894437884077,1.7511894437884077,3900.0
1999-10-22,1.777722304961984,1.8042555756641123,1.72465601659775,1.804255575664112,2700.0
1999-10-25,1.729962557140577,1.7777222142308364,1.6981227857470704,1.7777222142308364,29600.0
1999-10-26,1.724655928574993,1.7777222142308364,1.724655928574993,1.7777222142308364,3500.0
1999-10-27,1.724655928574993,1.7777222142308364,1.724655928574993,1.7777222142308364,3900.0
1999-10-28,1.830788565593248,1.8573217075398167,1.830788565593248,1.8573217075398167,8500.0
1999-10-29,1.936921944649447,1.936921944649447,1.8573223641493155,1.9103886668027064,10200.0
1999-11-01,1.936921944649447,1.936921944649447,1.9103886668027064,1.9103886668027064,12100.0
1999-11-02,1.910387991432954,1.910387991432954,1.8573217075398167,1.8573217075398167,10100.0
1999-11-03,1.8573223641493155,1.9103886668027064,1.8573223641493155,1.9103886668027064,500.0
1999-11-04,1.9103886668027064,1.9103886668027064,1.9103886668027064,1.9103886668027064,0.0
1999-11-05,1.83078858250288,1.83078858250288,1.83078858250288,1.83078858250288,12500.0
1999-11-08,1.8573221843155847,1.8573221843155847,1.7299629437588582,1.7299629437588582,7000.0
1999-11-09,1.7883355664412763,1.7989489506567249,1.729962649116373,1.7989489506567249,9700.0
1999-11-10,1.777722304961984,1.8042555756641123,1.7511891607798669,1.804255575664112,6000.0
1999-11-11,1.7511890644343386,1.8042554763990184,1.724655921712001,1.7883354642456115,8300.0
1999-11-12,1.7352691857061615,1.8307886264066855,1.7352691857061615,1.7777222142308364,8700.0
1999-11-15,1.8042554403112443,1.9103880090777867,1.783028800037934,1.83078858250288,58400.0
1999-11-16,1.8254825484863388,1.8307891786526345,1.777722750469634,1.8254825484863388,31900.0
1999-11-17,1.825481997841101,1.825481997841101,1.7777222142308364,1.7777222142308364,7200.0
1999-11-18,1.7777222142308364,1.7777222142308364,1.7511890714029148,1.7777222142308364,8900.0
1999-11-19,1.8042555756641123,1.8042555756641123,1.7511891607798669,1.804255575664112,10300.0
1999-11-22,1.7777222142308364,1.7777222142308364,1.729962557140577,1.7777222142308364,2900.0
1999-11-23,1.72465593203731,1.7724155892234492,1.72465593203731,1.7724155892234497,5900.0
1999-11-24,1.7511894437884077,1.7511894437884077,1.7511894437884077,1.7511894437884077,3600.0
1999-11-25,1.724656082355132,1.7511892275489,1.698122937161364,1.724656082355132,8700.0
1999-11-26,1.6981236505410764,1.6981236505410764,1.5389245859791154,1.6185240550000617,19800.0
1999-11-29,1.5919906395954964,1.64505694364066,1.5919906395954964,1.64505694364066,5500.0
1999-11-30,1.5442307149522327,1.6715899504794278,1.5442307149522327,1.6715899504794276,1000.0
1999-12-01,1.6928163081226104,1.724656082355132,1.6928163081226104,1.724656082355132,7900.0
1999-12-02,1.6450566542852123,1.6981230755163643,1.6450566542852123,1.6981230755163643,8100.0
1999-12-03,1.6981230755163643,1.6981230755163643,1.623830136400762,1.6981230755163643,4900.0
1999-12-06,1.6450566542852123,1.6981230755163643,1.5919903595740863,1.6981230755163643,17700.0
1999-12-07,1.645056520253812,1.724656082355132,1.645056520253812,1.724656082355132,4000.0
1999-12-08,1.5919903808299205,1.7246562458990806,1.5919903808299205,1.6715899504794276,11800.0
1999-12-09,1.698123098189254,1.698123098189254,1.5919903808299205,1.6715899504794276,7000.0
1999-12-10,1.5919898661796013,1.6715894100965762,1.5919898661796013,1.5919898661796013,11700.0
1999-12-13,1.6662833209374623,1.6715899504794278,1.6450566762495733,1.6715899504794276,6300.0
1999-12-14,1.6715894100965762,1.6715894100965762,1.5919898661796013,1.5919898661796013,10700.0
1999-12-15,1.6715899504794278,1.6715899504794278,1.5919903808299205,1.6715899504794276,5300.0
1999-12-16,1.6185240550000617,1.6185240550000617,1.6185240550000617,1.6185240550000617,2300.0
1999-12-17,1.6185240550000617,1.6185240550000617,1.591990898659746,1.6185240550000617,26100.0
1999-12-20,1.618523073703081,1.6662828526793634,1.618523073703081,1.6662828526793632,2100.0
1999-12-21,1.6715904942007611,1.6715904942007611,1.6185240550000617,1.6185240550000617,3200.0
1999-12-22,1.7087362238133976,1.7193494820683863,1.6875097073034204,1.6875097073034204,18500.0
1999-12-23,1.7193494533163782,1.724656082355132,1.7193494533163782,1.724656082355132,4700.0
1999-12-24,1.698122937161364,1.724656082355132,1.671589791967596,1.724656082355132,2300.0
1999-12-29,1.6981224871506022,1.6981224871506022,1.6238295737760209,1.6928158595181308,3300.0
1999-12-30,1.6928164686472889,1.7246562458990806,1.6715899504794278,1.6715899504794276,2600.0
1999-12-31,1.724656082355132,1.724656082355132,1.724656082355132,1.724656082355132,2300.0
2000-01-04,1.6981230755163643,1.7193495934008147,1.6450566542852123,1.6981230755163643,8900.0
2000-01-05,1.6715899504794278,1.6715899504794278,1.5919903808299205,1.6715899504794276,14000.0
2000-01-06,1.6715899504794278,1.6715899504794278,1.5919903808299205,1.6715899504794276,15100.0
2000-01-07,1.64505694364066,1.6981233742058728,1.618523791618078,1.64505694364066,7600.0
2000-01-10,1.666283591778774,1.666283591778774,1.618523791618078,1.64505694364066,9300.0
2000-01-11,1.6185240550000617,1.6450572113403767,1.4858581467784158,1.6185240550000617,19400.0
2000-01-12,1.6450561444442595,1.6450561444442595,1.5919898661796013,1.5919898661796013,1000.0
2000-01-13,1.6450566762495733,1.6715899504794278,1.5919903808299205,1.6715899504794276,34900.0
2000-01-14,1.6715899504794278,1.6715899504794278,1.5919903808299205,1.6715899504794276,47600.0
2000-01-17,1.6715904942007611,1.6715904942007611,1.591990898659746,1.6185240550000617,12200.0
2000-01-18,1.5919903808299205,1.6715899504794278,1.5919903808299205,1.6715899504794276,3200.0
2000-01-19,1.6715899504794278,1.6715899504794278,1.6715899504794278,1.6715899504794276,0.0
2000-01-20,1.6715904942007611,1.6715904942007611,1.591990898659746,1.6185240550000617,3900.0
2000-01-21,1.5919898661796013,1.5919898661796013,1.5230035779155582,1.5919898661796013,15200.0
2000-01-24,1.5919898661796013,1.5919898661796013,1.5389235879149428,1.5919898661796013,7500.0
2000-01-25,1.5654569961962377,1.586683511151575,1.538923852502066,1.538923852502066,12100.0
2000-01-26,1.538923852502066,1.538923852502066,1.538923852502066,1.538923852502066,5000.0
2000-01-27,1.5495371099797346,1.554843738718569,1.538923852502066,1.538923852502066,3400.0
2000-01-28,1.5389235879149428,1.5919898661796013,1.4858571831302974,1.5919898661796013,37900.0
2000-01-31,1.591990898659746,1.6397505800723131,1.591990898659746,1.6185240550000617,7200.0
2000-02-01,1.6185240550000617,1.6185240550000617,1.6185240550000617,1.6185240550000617,2200.0
2000-02-02,1.6185240550000617,1.6185240550000617,1.4858581467784158,1.6185240550000617,17400.0
2000-02-03,1.6450566762495733,1.6715899504794278,1.6450566762495733,1.6715899504794276,6200.0
2000-02-04,1.6715902221832906,1.6981233742058728,1.6238304220225943,1.64505694364066,10800.0
2000-02-07,1.6450564865384103,1.6981229023583675,1.6238299708184334,1.6238299708184334,8100.0
2000-02-08,1.623830158081712,1.6715899504794278,1.623830158081712,1.6715899504794276,2000.0
2000-02-09,1.6238296331383963,1.6238296331383963,1.4858571831302974,1.5919898661796013,53300.0
2000-02-10,1.5654574875729146,1.64505694364066,1.5389243355503326,1.64505694364066,20500.0
2000-02-11,1.618523791618078,1.6715902221832906,1.618523791618078,1.64505694364066,10700.0
2000-02-14,1.6928164686472889,1.6928164686472889,1.6450566762495733,1.6715899504794276,11400.0
2000-02-15,1.692816446045252,1.6981230755163643,1.6715899281608015,1.6981230755163643,25700.0
2000-02-16,1.698123098189254,1.698123098189254,1.6715899504794278,1.6715899504794276,19900.0
2000-02-17,1.6981230755163643,1.6981230755163643,1.6981230755163643,1.6981230755163643,300.0
2000-02-18,1.6715899504794278,1.6715899504794278,1.6662833209374623,1.6715899504794276,7900.0
2000-02-21,1.6715899504794278,1.698123098189254,1.6450566762495733,1.6715899504794276,12300.0
2000-02-22,1.64505694364066,1.64505694364066,1.64505694364066,1.64505694364066,1600.0
2000-02-23,1.6450560843059063,1.6928158595181308,1.6291362014084922,1.6928158595181308,13200.0
2000-02-24,1.6981236055926336,1.6981236055926336,1.6556704300517735,1.6556704300517733,8800.0
2000-02-25,1.6556699353335038,1.6715899504794278,1.6556699353335038,1.6715899504794276,6600.0
2000-02-28,1.6981233742058728,1.6981233742058728,1.64505694364066,1.64505694364066,52400.0
2000-02-29,1.6450567118938806,1.6450567118938806,1.6185235636091466,1.6397500822369335,11900.0
2000-03-01,1.6397503132361435,1.64505694364066,1.5919906395954964,1.64505694364066,14700.0
2000-03-02,1.5919906395954964,1.64505694364066,1.5919906395954964,1.64505694364066,11500.0
2000-03-03,1.591990898659746,1.6450572113403767,1.5442312172471788,1.6185240550000617,63200.0
2000-03-06,1.6185240550000617,1.6450572113403767,1.6185240550000617,1.6185240550000617,21900.0
2000-03-07,1.6185228754115446,1.6450560124143616,1.6132162480109815,1.6132162480109815,12500.0
2000-03-08,1.607910792463935,1.6450572113403767,1.607910792463935,1.6185240550000617,7800.0
2000-03-09,1.6026041611958726,1.6185240550000617,1.6026041611958726,1.6185240550000617,3600.0
2000-03-10,1.591989743163382,1.613216252829031,1.591989743163382,1.6026029979962064,10600.0
2000-03-13,1.6450561444442595,1.6450561444442595,1.5919898661796013,1.5919898661796013,5600.0
2000-03-14,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,7800.0
2000-03-15,1.5919898661796013,1.6185230053119304,1.565456727047272,1.5919898661796013,45700.0
2000-03-16,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,0.0
2000-03-17,1.591990898659746,1.6185240550000617,1.565457742319431,1.6185240550000617,7100.0
2000-03-20,1.6715899504794278,1.6715899504794278,1.6450566762495733,1.6715899504794276,4500.0
2000-03-21,1.6715902221832906,1.6715902221832906,1.5919906395954964,1.64505694364066,5600.0
2000-03-22,1.6981230755163643,1.75118937022749,1.6981230755163643,1.6981230755163643,56000.0
2000-03-23,1.724656082355132,1.724656082355132,1.5972968589050294,1.724656082355132,24600.0
2000-03-24,1.724656222871927,1.724656222871927,1.650363283756325,1.6981230755163643,11400.0
2000-03-27,1.692816446045252,1.6981230755163643,1.6715899281608015,1.6981230755163643,7400.0
2000-03-28,1.6715899504794278,1.6715899504794278,1.6556699353335038,1.6715899504794276,4900.0
2000-03-29,1.6715899866986457,1.6715899866986457,1.5919904153244124,1.6397500822369335,10400.0
2000-03-30,1.6397503132361435,1.64505694364066,1.5972972700000123,1.64505694364066,7200.0
2000-03-31,1.591990898659746,1.6450572113403767,1.4858581467784158,1.6185240550000617,17100.0
2000-04-03,1.5919898661796013,1.751188827493564,1.5919898661796013,1.5919898661796013,26000.0
2000-04-04,1.565456727047272,1.5919898661796013,1.4434041605185706,1.5919898661796013,5300.0
2000-04-05,1.5919898661796013,1.5919898661796013,1.4699372996508997,1.5919898661796013,20700.0
2000-04-06,1.5919906395954964,1.64505694364066,1.5919906395954964,1.64505694364066,5400.0
2000-04-07,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,21000.0
2000-04-10,1.565456727047272,1.5919898661796013,1.565456727047272,1.5919898661796013,3000.0
2000-04-11,1.5919898661796013,1.6450561444442595,1.491163810956763,1.5919898661796013,13500.0
2000-04-12,1.591990898659746,1.6450572113403767,1.5389245859791154,1.6185240550000617,25900.0
2000-04-13,1.5919898661796013,1.6185230053119304,1.5919898661796013,1.5919898661796013,13100.0
2000-04-14,1.5919898661796013,1.5919898661796013,1.5389235879149428,1.5919898661796013,31700.0
2000-04-17,1.5919897384087285,1.6185228754115446,1.496470318678611,1.6132162480109815,8000.0
2000-04-18,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,600.0
2000-04-19,1.6450561444442595,1.6450561444442595,1.5919898661796013,1.5919898661796013,12200.0
2000-04-20,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,29700.0
2000-04-24,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,4500.0
2000-04-25,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,2400.0
2000-04-26,1.6185230053119304,1.6185230053119304,1.5919898661796013,1.5919898661796013,3900.0
2000-04-27,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,0.0
2000-04-28,1.591990898659746,1.6185240550000617,1.591990898659746,1.6185240550000617,5900.0
2000-05-01,1.5919898661796013,1.5919898661796013,1.5813766105266696,1.5919898661796013,3500.0
2000-05-02,1.491164067332548,1.5919901398904093,1.491164067332548,1.538923852502066,2100.0
2000-05-03,1.565456727047272,1.5919898661796013,1.565456727047272,1.5919898661796013,3400.0
2000-05-04,1.5919898661796013,1.5919898661796013,1.565456727047272,1.5919898661796013,9000.0
2000-05-05,1.6185230053119304,1.6185230053119304,1.5919898661796013,1.5919898661796013,400.0
2000-05-08,1.5972970821778347,1.5972970821778347,1.5972970821778347,1.597297082177835,1000.0
2000-05-09,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,300.0
2000-05-10,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,800.0
2000-05-11,1.591990898659746,1.655670473876503,1.591990898659746,1.6185240550000617,10000.0
2000-05-12,1.618523791618078,1.64505694364066,1.512391057007702,1.64505694364066,20600.0
2000-05-15,1.64505694364066,1.6715902221832906,1.64505694364066,1.64505694364066,14600.0
2000-05-16,1.6450564865384103,1.6450564865384103,1.6238299708184334,1.6238299708184334,13600.0
2000-05-17,1.6450561444442595,1.6450561444442595,1.5919898661796013,1.5919898661796013,2000.0
2000-05-18,1.591990898659746,1.6981236505410764,1.591990898659746,1.6185240550000617,7100.0
2000-05-19,1.6981230755163643,1.6981230755163643,1.6185235069296495,1.6981230755163643,3500.0
2000-05-23,1.6981233742058728,1.6981233742058728,1.64505694364066,1.64505694364066,12800.0
2000-05-24,1.64505694364066,1.6981233742058728,1.64505694364066,1.64505694364066,8400.0
2000-05-25,1.6715899983780442,1.7511894437884077,1.6715899983780442,1.7511894437884077,32700.0
2000-05-26,1.77772215518011,1.910387991432954,1.77772215518011,1.8573217075398167,13700.0
2000-05-29,1.8573218640283464,1.91038815239258,1.72465601659775,1.804255575664112,19700.0
2000-05-30,1.804255846972596,1.8997751803915928,1.804255846972596,1.8997751803915928,4500.0
2000-05-31,1.8997748947197333,1.8997748947197333,1.8042555756641123,1.804255575664112,3800.0
2000-06-01,1.80425542364668,1.8573217075398167,1.80425542364668,1.8573217075398167,7500.0
2000-06-02,1.857321867981628,1.857321867981628,1.7246560202686547,1.7989489506567249,7000.0
2000-06-05,1.7511890132335413,1.8573217075398167,1.7246558712869728,1.8573217075398167,12500.0
2000-06-06,1.8573218640283464,1.8573218640283464,1.72465601659775,1.804255575664112,5700.0
2000-06-07,1.8042554835787632,1.8042554835787632,1.7777222142308364,1.7777222142308364,2500.0
2000-06-08,1.7777222142308364,1.7777222142308364,1.7777222142308364,1.7777222142308364,5000.0
2000-06-09,1.8042554835787632,1.8042554835787632,1.7777222142308364,1.7777222142308364,3700.0
2000-06-12,1.8573217075398167,1.8573217075398167,1.8573217075398167,1.8573217075398167,100.0
2000-06-13,1.7777222142308364,1.7777222142308364,1.7777222142308364,1.7777222142308364,1000.0
2000-06-14,1.8307886264066855,1.8307886264066855,1.7777222142308364,1.7777222142308364,2600.0
2000-06-15,1.8307886264066855,1.8307886264066855,1.7777222142308364,1.7777222142308364,3700.0
2000-06-16,1.80425542364668,1.8573217075398167,1.80425542364668,1.8573217075398167,1400.0
2000-06-19,1.8042555756641123,1.8307887198462287,1.777722304961984,1.804255575664112,3700.0
2000-06-20,1.7777222142308364,1.7777222142308364,1.7777222142308364,1.7777222142308364,3000.0
2000-06-21,1.777722592258529,1.777722592258529,1.7511894437884077,1.7511894437884077,700.0
2000-06-22,1.7511894437884077,1.7511894437884077,1.7511894437884077,1.7511894437884077,0.0
2000-06-23,1.75118937022749,1.75118937022749,1.6715899281608015,1.6981230755163643,7200.0
2000-06-26,1.7246562953182862,1.7511894437884077,1.7246562953182862,1.7511894437884077,2700.0
2000-06-27,1.7511892275489,1.7511892275489,1.6768964210063495,1.724656082355132,3100.0
2000-06-28,1.6768964572886458,1.6768964572886458,1.6768964572886458,1.6768964572886458,1800.0
2000-06-29,1.6768964572886458,1.6768964572886458,1.6768964572886458,1.6768964572886458,0.0
2000-06-30,1.6768964572886458,1.6768964572886458,1.6768964572886458,1.6768964572886458,0.0
2000-07-04,1.724656082355132,1.724656082355132,1.724656082355132,1.724656082355132,100.0
2000-07-05,1.7246562953182862,1.7511894437884077,1.7246562953182862,1.7511894437884077,2100.0
2000-07-06,1.724656082355132,1.724656082355132,1.724656082355132,1.724656082355132,300.0
2000-07-07,1.7511892275489,1.7511892275489,1.724656082355132,1.724656082355132,900.0
2000-07-10,1.724656082355132,1.724656082355132,1.724656082355132,1.724656082355132,200.0
2000-07-11,1.724656304605829,1.7405761937736326,1.724656304605829,1.7405761937736328,2100.0
2000-07-12,1.724656183186832,1.745882700582851,1.724656183186832,1.745882700582851,1400.0
2000-07-13,1.7511894437884077,1.7511894437884077,1.6503633530819155,1.7511894437884077,4600.0
2000-07-14,1.7246562953182862,1.7511894437884077,1.6291368343058188,1.7511894437884077,4400.0
2000-07-17,1.698123098189254,1.7246562458990806,1.6291367876236773,1.6715899504794276,7100.0
2000-07-18,1.6981224924504563,1.6981224924504563,1.6822026095033562,1.682202609503356,3600.0
2000-07-19,1.607909695896906,1.6822026095033562,1.6026030682478725,1.682202609503356,11200.0
2000-07-20,1.6822026095033562,1.6822026095033562,1.623829578844006,1.682202609503356,7600.0
2000-07-21,1.6450566762495733,1.6715899504794278,1.6450566762495733,1.6715899504794276,3400.0
2000-07-24,1.6238297017537793,1.6662828526793634,1.6238297017537793,1.6662828526793632,2000.0
2000-07-25,1.6291367876236773,1.6715899504794278,1.6291367876236773,1.6715899504794276,4700.0
2000-07-26,1.660976691395497,1.6715899504794278,1.660976691395497,1.6715899504794276,2000.0
2000-07-27,1.660976961374258,1.660976961374258,1.64505694364066,1.64505694364066,1000.0
2000-07-28,1.6609764998484071,1.6609764998484071,1.6238299708184334,1.6238299708184334,5200.0
2000-07-31,1.6238299708184334,1.6238299708184334,1.6185233418884388,1.6238299708184334,14000.0
2000-08-01,1.6450572113403767,1.6450572113403767,1.6185240550000617,1.6185240550000617,5500.0
2000-08-02,1.6238299708184334,1.6238299708184334,1.6185233418884388,1.6238299708184334,17000.0
2000-08-03,1.6291370524271112,1.64505694364066,1.6291370524271112,1.64505694364066,15000.0
2000-08-04,1.6450564865384103,1.6450564865384103,1.6238299708184334,1.6238299708184334,1300.0
2000-08-08,1.6238298202837826,1.6609763458701448,1.6238298202837826,1.6609763458701448,5000.0
2000-08-09,1.6503628594590316,1.6503628594590316,1.6503628594590316,1.6503628594590316,2000.0
2000-08-10,1.634443575427716,1.634443575427716,1.634443575427716,1.6344435754277158,1000.0
2000-08-11,1.64505694364066,1.64505694364066,1.64505694364066,1.64505694364066,4600.0
2000-08-14,1.6238301932660937,1.6397500822369335,1.5760705263535724,1.6397500822369335,30600.0
2000-08-15,1.597296494006067,1.597296494006067,1.5919898661796013,1.5919898661796013,6100.0
2000-08-16,1.5919898661796013,1.5919898661796013,1.5123903222626265,1.5919898661796013,17900.0
2000-08-17,1.5866832383531353,1.5919898661796013,1.5866832383531353,1.5919898661796013,30500.0
2000-08-18,1.5654569775390028,1.5654569775390028,1.5654569775390028,1.5654569775390028,41900.0
2000-08-21,1.5654569775390028,1.5654569775390028,1.5654569775390028,1.5654569775390028,1600.0
2000-08-22,1.565456727047272,1.5919898661796013,1.565456727047272,1.5919898661796013,24700.0
2000-08-23,1.5919906395954964,1.6981233742058728,1.5919906395954964,1.64505694364066,7600.0
2000-08-24,1.6450561444442595,1.7246556883612347,1.5919898661796013,1.5919898661796013,5400.0
2000-08-25,1.538923852502066,1.538923852502066,1.538923852502066,1.538923852502066,1000.0
2000-08-28,1.5707636211395108,1.5919901360435569,1.5389238487834418,1.544230477509453,15600.0
2000-08-29,1.5919898661796013,1.6450561444442595,1.565456727047272,1.5919898661796013,49200.0
2000-08-30,1.591990898659746,1.6185240550000617,1.591990898659746,1.6185240550000617,8900.0
2000-08-31,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,2500.0
2000-09-01,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,1100.0
2000-09-05,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,16900.0
2000-09-06,1.5919906395954964,1.64505694364066,1.5919906395954964,1.64505694364066,18200.0
2000-09-07,1.6450567502025415,1.6450567502025415,1.5972970821778347,1.597297082177835,1900.0
2000-09-08,1.6397503132361435,1.666283591778774,1.5972972700000123,1.64505694364066,14700.0
2000-09-11,1.6185235069296495,1.6981230755163643,1.6185235069296495,1.6981230755163643,14500.0
2000-09-12,1.64505694364066,1.64505694364066,1.5919906395954964,1.64505694364066,5300.0
2000-09-13,1.6981233742058728,1.6981233742058728,1.64505694364066,1.64505694364066,6900.0
2000-09-14,1.6450561444442595,1.6450561444442595,1.5919898661796013,1.5919898661796013,8500.0
2000-09-15,1.5919899974037377,1.5919899974037377,1.5707634843482206,1.570763484348221,15100.0
2000-09-18,1.5919898661796013,1.5919898661796013,1.570763354873738,1.5919898661796013,8000.0
2000-09-19,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,1000.0
2000-09-20,1.5919902707873448,1.5919902707873448,1.5123907066399696,1.5283107206854605,20000.0
2000-09-21,1.5389238341610552,1.586683492241361,1.4964706782363313,1.5654569775390028,18000.0
2000-09-22,1.5176967286231955,1.581376379768488,1.501776847466865,1.581376379768488,2200.0
2000-09-25,1.5654569775390028,1.5654569775390028,1.5654569775390028,1.5654569775390028,1000.0
2000-09-26,1.523003839765554,1.538923852502066,1.4858574385937136,1.538923852502066,5100.0
2000-09-27,1.4858574385937136,1.538923852502066,1.4858574385937136,1.538923852502066,18100.0
2000-09-28,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,1000.0
2000-09-29,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,0.0
2000-10-02,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,1000.0
2000-10-03,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,11700.0
2000-10-04,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,1300.0
2000-10-05,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,9000.0
2000-10-06,1.4858573660318537,1.4858573660318537,1.4858573660318537,1.4858573660318537,2000.0
2000-10-10,1.4858574385937136,1.538923852502066,1.4858574385937136,1.538923852502066,3600.0
2000-10-11,1.538923852502066,1.5442304812409005,1.538923852502066,1.538923852502066,42700.0
2000-10-12,1.5389235607365748,1.5389235607365748,1.432790879561641,1.432790879561641,5000.0
2000-10-13,1.406257740897904,1.5389235607365748,1.406257740897904,1.432790879561641,4200.0
2000-10-16,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,3500.0
2000-10-17,1.4327915302266416,1.4327915302266416,1.3797251022804444,1.3797251022804442,4100.0
2000-10-18,1.3797251022804444,1.3797251022804444,1.3797251022804444,1.3797251022804442,0.0
2000-10-19,1.4858574650994714,1.51239060926696,1.4858574650994714,1.5123906092669597,6200.0
2000-10-20,1.3638048754090135,1.51239060926696,1.3638048754090135,1.5123906092669597,2300.0
2000-10-23,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,500.0
2000-10-24,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,0.0
2000-10-25,1.5123905822878856,1.538923852502066,1.5123905822878856,1.538923852502066,13100.0
2000-10-26,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,1100.0
2000-10-27,1.5389239790357745,1.5389239790357745,1.5123907066399696,1.5283107206854605,7200.0
2000-10-30,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,6000.0
2000-10-31,1.51239060926696,1.51239060926696,1.51239060926696,1.5123906092669597,0.0
2000-11-01,1.5123903222626265,1.5919898661796013,1.5123903222626265,1.5919898661796013,36700.0
2000-11-02,1.5919903808299205,1.6715899504794278,1.5919903808299205,1.6715899504794276,21100.0
2000-11-03,1.6715894100965762,1.6981225492289056,1.5919898661796013,1.5919898661796013,8800.0
2000-11-06,1.5919898661796013,1.6450561444442595,1.565456727047272,1.5919898661796013,5500.0
2000-11-07,1.5919898661796013,1.6450561444442595,1.5919898661796013,1.5919898661796013,3600.0
2000-11-08,1.6450566762495733,1.6715899504794278,1.6450566762495733,1.6715899504794276,1200.0
2000-11-09,1.6715899281608015,1.6981230755163643,1.6715899281608015,1.6981230755163643,12100.0
2000-11-10,1.6715899281608015,1.6981230755163643,1.6715899281608015,1.6981230755163643,2100.0
2000-11-13,1.5919901209169505,1.5919901209169505,1.5654569775390028,1.5654569775390028,8400.0
2000-11-14,1.5919898661796013,1.5919898661796013,1.5919898661796013,1.5919898661796013,3500.0
2000-11-15,1.5654569775390028,1.5919901209169505,1.5654569775390028,1.5654569775390028,3000.0
2000-11-16,1.5919901209169505,1.5919901209169505,1.5654569775390028,1.5654569775390028,1500.0
2000-11-17,1.5654569775390028,1.5654569775390028,1.5654569775390028,1.5654569775390028,0.0
2000-11-20,1.5919901209169505,1.5919901209169505,1.5654569775390028,1.5654569775390028,9600.0
2000-11-21,1.5654569775390028,1.5654569775390028,1.5654569775390028,1.5654569775390028,1000.0
2000-11-22,1.5654569961962377,1.5654569961962377,1.538923852502066,1.538923852502066,4000.0
2000-11-23,1.5707638626620593,1.6715899504794278,1.5707638626620593,1.6715899504794276,3600.0
2000-11-24,1.64505694364066,1.64505694364066,1.64505694364066,1.64505694364066,1000.0
2000-11-27,1.6715904942007611,1.6715904942007611,1.6185240550000617,1.6185240550000617,12500.0
2000-11-28,1.6981229023583675,1.6981229023583675,1.6238299708184334,1.6238299708184334,12900.0
2000-11-29,1.6928170192730132,1.6981236505410764,1.6185240550000617,1.6185240550000617,26000.0
2000-11-30,1.5919904153244124,1.6397500822369335,1.5919904153244124,1.6397500822369335,3500.0
2000-12-01,1.6291370686184976,1.6291370686184976,1.6291370686184976,1.6291370686184978,300.0
2000-12-04,1.6397493899110918,1.6397493899110918,1.6026029979962064,1.6026029979962064,6200.0
2000-12-05,1.6026033490193627,1.607909977598102,1.6026033490193627,1.6079099775981018,3700.0
2000-12-06,1.6847387857356602,1.6847387857356602,1.6682755556150268,1.6682755556150268,2000.0
2000-12-07,1.6463245008078735,1.6463245008078735,1.6079102990903622,1.6463245008078735,8000.0
2000-12-08,1.6463245008078735,1.6463245008078735,1.569495966534735,1.6463245008078735,3500.0
2000-12-11,1.6463245008078735,1.6463245008078735,1.6463245008078735,1.6463245008078735,11500.0
2000-12-12,1.569495808982838,1.569495808982838,1.569495808982838,1.569495808982838,1000.0
2000-12-13,1.569495966534735,1.6463245008078735,1.569495966534735,1.6463245008078735,8400.0
2000-12-14,1.5694958470649094,1.5694958470649094,1.5640081043801344,1.5640081043801344,11500.0
2000-12-15,1.4652286922032598,1.618885613616477,1.4652286922032598,1.5365693449702778,12900.0
2000-12-18,1.5091303491640824,1.564007764071182,1.5091303491640824,1.5091303491640824,4300.0
2000-12-19,1.5365692119113077,1.640836441610662,1.5201059857753183,1.640836441610662,11700.0
2000-12-20,1.5640081043801344,1.6133979193812185,1.5640081043801344,1.5640081043801344,7800.0
2000-12-21,1.5640081043801344,1.5640081043801344,1.5640081043801344,1.5640081043801344,0.0
2000-12-22,1.618885309816359,1.618885309816359,1.5091303491640824,1.5091303491640824,1300.0
2000-12-27,1.5091303491640824,1.5091303491640824,1.5091303491640824,1.5091303491640824,1500.0
2000-12-28,1.5146190030718465,1.6737637330104074,1.5091312582752807,1.6737637330104072,28000.0
2000-12-29,1.646325009027579,1.6737637330104074,1.646325009027579,1.6737637330104072,6500.0
2001-01-02,1.6682754732178802,1.6682754732178802,1.6463245008078735,1.6463245008078735,1400.0
2001-01-03,1.646325009027579,1.6737637330104074,1.646325009027579,1.6737637330104072,1200.0
2001-01-04,1.6737637330104074,1.6737637330104074,1.6737637330104074,1.6737637330104072,5000.0
2001-01-05,1.6024225559878609,1.6463245008078735,1.6024225559878609,1.6463245008078735,6600.0
2001-01-08,1.7560794936960216,1.7560794936960216,1.6188857852953655,1.6463245008078735,4500.0
2001-01-09,1.6463244970284,1.6463244970284,1.5475449905720235,1.5475449905720235,11600.0
2001-01-10,1.6298616802004866,1.6408371691576764,1.5749841045763882,1.574984104576388,1900.0
2001-01-11,1.5914467455918218,1.5914467455918218,1.5914467455918218,1.5914467455918218,600.0
2001-01-12,1.5914467455918218,1.5914467455918218,1.5914467455918218,1.5914467455918218,0.0
2001-01-15,1.6408366328050947,1.6408366328050947,1.5640081043801344,1.5640081043801344,6700.0
2001-01-16,1.5365693449702778,1.5365693449702778,1.5365693449702778,1.5365693449702778,1500.0
2001-01-17,1.5365693449702778,1.5365693449702778,1.5365693449702778,1.5365693449702778,0.0
2001-01-18,1.5914467455918218,1.5914467455918218,1.5914467455918218,1.5914467455918218,2000.0
2001-01-19,1.564008057572977,1.564008057572977,1.5365693449702778,1.5365693449702778,9000.0
2001-01-22,1.5365691949077065,1.5914467455918218,1.5091304849846934,1.5914467455918218,5300.0
2001-01-23,1.5365693449702778,1.564008057572977,1.5365693449702778,1.5365693449702778,6000.0
2001-01-24,1.6133977135302322,1.6133977135302322,1.5914467455918218,1.5914467455918218,2400.0
2001-01-25,1.6188853868035091,1.6188853868035091,1.6188853868035091,1.6188853868035091,5900.0
2001-01-26,1.6188857852953655,1.6463245008078735,1.6188857852953655,1.6463245008078735,3100.0
2001-01-29,1.6682759882138416,1.6737637330104074,1.646325009027579,1.6737637330104072,9300.0
2001-01-30,1.6682757134314183,1.6792512012167722,1.6682757134314183,1.6792512012167722,6800.0
2001-01-31,1.6737637330104074,1.6737637330104074,1.6737637330104074,1.6737637330104072,4000.0
2001-02-01,1.6737628753608609,1.6737628753608609,1.5914467455918218,1.5914467455918218,1200.0
2001-02-02,1.5914467455918218,1.5914467455918218,1.5914467455918218,1.5914467455918218,0.0
2001-02-05,1.569495808982838,1.569495808982838,1.569495808982838,1.569495808982838,600.0
2001-02-06,1.6682755556150268,1.6682755556150268,1.6682755556150268,1.6682755556150268,400.0
2001-02-07,1.5859587317106172,1.5969342137981868,1.5859587317106172,1.5969342137981868,4500.0
2001-02-08,1.6408367577053722,1.6737632163203815,1.6408367577053722,1.6463245008078735,10100.0
2001-02-09,1.6463243529573004,1.6847385512249682,1.6463243529573004,1.6847385512249682,3100.0
2001-02-12,1.6737637330104074,1.6737637330104074,1.6737637330104074,1.6737637330104072,12400.0
2001-02-13,1.6737637330104074,1.6737637330104074,1.6737637330104074,1.6737637330104072,300.0
2001-02-14,1.602422154797229,1.602422154797229,1.602422154797229,1.602422154797229,500.0
2001-02-15,1.6682754732178802,1.6737632163203815,1.6188857852953655,1.6463245008078735,11500.0
2001-02-16,1.6188854555148346,1.646324165437847,1.5914467455918218,1.5914467455918218,7200.0
2001-02-19,1.5914467455918218,1.5914467455918218,1.5914467455918218,1.5914467455918218,0.0
2001-02-20,1.591446678045094,1.6463240955619245,1.591446678045094,1.6188853868035091,6100.0
2001-02-21,1.6353495194344476,1.6737637330104074,1.6353495194344476,1.6737637330104072,1300.0
2001-02-22,1.6463245008078735,1.6463245008078735,1.596934812885359,1.6463245008078735,1900.0
2001-02-23,1.6463245008078735,1.6463245008078735,1.6463245008078735,1.6463245008078735,20000.0
2001-02-26,1.7286403935264425,1.7505913610519193,1.701201553281509,1.7505913610519193,11600.0
2001-02-27,1.728641588021852,1.728641588021852,1.7012027288166025,1.7012027288166025,4200.0
2001-02-28,1.7012021291329045,1.7835184160553257,1.7012021291329045,1.783518416055326,11100.0
2001-03-01,1.865834702977747,1.865834702977747,1.7835184160553257,1.783518416055326,13800.0
2001-03-02,1.7835184561535242,1.8658347449266328,1.7835184561535242,1.8109571754651823,13100.0
2001-03-05,1.8658341032940493,1.8658341032940493,1.8658341032940493,1.8658341032940493,3300.0
2001-03-06,1.9207115230458376,1.9207115230458376,1.8658341032940493,1.8658341032940493,12400.0
2001-03-07,1.8109571754651823,1.8164449193275136,1.8109571754651823,1.8109571754651823,7600.0
2001-03-08,1.810957336546368,1.810957336546368,1.7560798930418078,1.7560798930418078,4000.0
2001-03-09,1.7835184160553257,1.7835184160553257,1.761567441099515,1.783518416055326,16600.0
2001-03-12,1.810956552704172,1.8658341032940493,1.810956552704172,1.8658341032940493,700.0
2001-03-13,1.7670551840490458,1.7670551840490458,1.7670551840490458,1.7670551840490458,1000.0
2001-03-14,1.7670551840490458,1.7670551840490458,1.7670551840490458,1.7670551840490458,0.0
2001-03-15,1.7012022816392671,1.7286411336319514,1.679251304715634,1.7286411336319512,6300.0
2001-03-16,1.7231534269390718,1.7560798930418078,1.7231534269390718,1.7560798930418078,3600.0
2001-03-19,1.7505925707155097,1.783519044755996,1.7012027288166025,1.7012027288166025,3600.0
2001-03-20,1.7012027288166025,1.7012027288166025,1.7012027288166025,1.7012027288166025,0.0
2001-03-21,1.7286410175302078,1.8109571754651823,1.7286410175302078,1.8109571754651823,17600.0
2001-03-22,1.7286411336319514,1.7286411336319514,1.7286411336319514,1.7286411336319512,1000.0
2001-03-23,1.7286411336319514,1.7286411336319514,1.7286411336319514,1.7286411336319512,0.0
2001-03-26,1.7121772303348417,1.7121772303348417,1.646324320324164,1.7066894878339518,4300.0
2001-03-27,1.706689487833952,1.706689487833952,1.706689487833952,1.7066894878339518,0.0
2001-03-28,1.706689487833952,1.706689487833952,1.706689487833952,1.7066894878339518,100.0
2001-03-29,1.706689487833952,1.706689487833952,1.706689487833952,1.7066894878339518,0.0
2001-03-30,1.783517794369167,1.8932727617287328,1.734128117934501,1.8054687616734637,20200.0
2001-04-02,1.7780306723163732,1.8054693910111363,1.7780306723163732,1.783518416055326,29100.0
2001-04-03,1.8109571347500888,1.8109571347500888,1.7835184160553257,1.783518416055326,10600.0
2001-04-04,1.7835178070355489,1.8603463239843,1.7835178070355489,1.8383952256860232,3200.0
2001-04-05,1.83839542545039,1.8932729809020756,1.83839542545039,1.8932729809020756,10700.0
2001-04-06,1.9207115039155933,1.9207115039155933,1.9207115039155933,1.9207115039155933,4800.0
2001-04-09,1.9481503704706309,2.085344060374733,1.9481503704706309,2.085344060374733,27000.0
2001-04-10,1.9536381128332712,2.140221614839233,1.9536381128332712,2.085344060374733,16700.0
2001-04-11,1.9481509725144657,1.9481509725144657,1.9481509725144657,1.9481509725144657,900.0
2001-04-12,1.9481503704706309,2.085344060374733,1.9481503704706309,2.085344060374733,14500.0
2001-04-16,2.030466305158682,2.041441788091587,2.030466305158682,2.030466305158682,5600.0
2001-04-17,2.057906085690451,2.112783528973605,2.0304673640488744,2.112783528973605,22800.0
2001-04-18,2.140222381453327,2.1676611030949045,2.0908325516603448,2.112783528973605,9500.0
2001-04-19,2.112782870923416,2.112782870923416,1.9810769172270144,2.0030280185415017,7400.0
2001-04-20,2.112783528973605,2.1676611030949045,2.0853448073320284,2.112783528973605,11100.0
2001-04-23,2.1621723604135377,2.1676601022079645,2.14022139323583,2.1676601022079645,4500.0
2001-04-24,2.140221106401769,2.1676598116965478,2.0030274490898115,2.140221106401769,13300.0
2001-04-25,2.112783528973605,2.112783528973605,2.112783528973605,2.112783528973605,1800.0
2001-04-26,2.140222381453327,2.140222381453327,2.0853448073320284,2.112783528973605,8800.0
2001-04-27,2.140222381453327,2.189612080408166,2.112783528973605,2.112783528973605,24000.0
2001-04-30,2.167660684953044,2.2609523205384443,2.167660684953044,2.20058727540954,38100.0
2001-05-01,2.2115623434972025,2.4146089368966743,2.2115623434972025,2.4146089368966743,38300.0
2001-05-02,2.3597315458655923,2.387170126548192,2.195099015065223,2.222537857424016,257900.0
2001-05-03,2.1237586079570883,2.304854266696279,2.1237586079570883,2.20058727540954,15800.0
2001-05-04,2.195098861617821,2.222537702058514,2.195098861617821,2.195098861617821,34100.0
2001-05-07,2.20058673437643,2.20058673437643,2.167660152015216,2.195098861617821,9200.0
2001-05-08,2.3322935688295816,2.496926160711598,2.277416125427673,2.496926160711598,19100.0
2001-05-09,2.56826655729816,2.56826655729816,2.3597322844690067,2.4694871649054027,28600.0
2001-05-10,2.4694871649054027,2.5243646051236013,2.4694871649054027,2.4694871649054027,19200.0
2001-05-11,2.513388871501155,2.606680641594854,2.513388871501155,2.551803206738634,11000.0
2001-05-14,2.66155720818378,2.8810671376752217,2.66155720818378,2.8810671376752217,73100.0
2001-05-15,2.8536294811266494,2.963384622201535,2.743874601728037,2.798752041427344,50600.0
2001-05-16,2.6450950620331866,2.7438744479561548,2.5243644397844105,2.606680725558347,24300.0
2001-05-17,2.716434774910392,2.716434774910392,2.606679934951334,2.6341187757791884,13600.0
2001-05-18,2.634118436898897,2.771312100035794,2.634118436898897,2.771312100035794,16600.0
2001-05-22,2.8536294811266494,2.8810683318144394,2.798752041427344,2.798752041427344,24600.0
2001-05-23,2.798752442973052,2.8536298905457955,2.6889975478275634,2.7438749954003074,29800.0
2001-05-24,2.7438749954003074,2.7438749954003074,2.7438749954003074,2.7438749954003074,25600.0
2001-05-25,2.826191297597579,2.826191297597579,2.7438749954003074,2.7438749954003074,23300.0
2001-05-28,2.743873658871609,2.743873658871609,2.606679975928028,2.71643481761242,15800.0
2001-05-29,2.716434774910392,2.743873615738246,2.6341187757791884,2.6341187757791884,9100.0
2001-05-30,2.7438727025747705,2.7438727025747705,2.6615564691623086,2.732897222231516,10800.0
2001-05-31,2.7438734644525917,2.8810671376752217,2.6889960474987724,2.8810671376752217,27200.0
2001-06-01,2.79875110010312,2.8481409100589987,2.688996257619148,2.8481409100589987,15100.0
2001-06-04,2.8042392970717978,2.853628851058041,2.7987514234754283,2.853628851058041,31000.0
2001-06-05,2.8536298905457955,2.8536298905457955,2.7438749954003074,2.7438749954003074,14600.0
2001-06-06,2.804239746030047,2.848141695124832,2.804239746030047,2.804239746030047,4400.0
2001-06-07,2.79875110010312,2.8481409100589987,2.79875110010312,2.8481409100589987,16400.0
2001-06-08,2.864604969066511,2.864604969066511,2.7548500896678982,2.798752041427344,18500.0
2001-06-11,2.798752041427344,2.798752041427344,2.798752041427344,2.798752041427344,0.0
2001-06-12,2.793263065203606,2.793263065203606,2.7493611348679825,2.771312100035794,12700.0
2001-06-13,2.7438733655536667,2.853628195505351,2.7438733655536667,2.826189618855508,27400.0
2001-06-14,2.7987507805295087,2.826189618855508,2.782287686874835,2.826189618855508,12800.0
2001-06-15,2.7987514234754283,2.853628851058041,2.749361869489184,2.853628851058041,15100.0
2001-06-18,2.853628851058041,2.9085065403168704,2.7987514234754283,2.853628851058041,26900.0
2001-06-19,2.8426533655415187,2.853628851058041,2.8426533655415187,2.853628851058041,4100.0
2001-06-20,2.9085075997948504,2.9085075997948504,2.7438749954003074,2.7438749954003074,2900.0
2001-06-21,2.8152150884289755,2.8152150884289755,2.798751727527529,2.809727214236412,4100.0
2001-06-22,2.8097273588287663,2.8097273588287663,2.79875187155507,2.804239746030047,5300.0
2001-06-25,2.8152140303714184,2.8152140303714184,2.6889958498184265,2.771312100035794,5600.0
2001-06-26,2.71643481761242,2.71643481761242,2.71643481761242,2.71643481761242,700.0
2001-06-27,2.6835083229226746,2.6889961957587176,2.469486254164422,2.6341187757791884,31100.0
2001-06-28,2.606680725558347,2.606680725558347,2.579241876408282,2.606680725558347,4000.0
2001-06-29,2.579241966148491,2.579241966148491,2.579241966148491,2.5792419661484907,3800.0
2001-07-03,2.4749750397653605,2.579242045341799,2.3871708737399677,2.4694871649054027,14600.0
2001-07-04,2.551802655879308,2.551802655879308,2.469486390526518,2.5133883289343544,21400.0
2001-07-05,2.49692601585264,2.5133891170799614,2.4694871649054027,2.4694871649054027,51300.0
2001-07-06,2.524364751574406,2.524364751574406,2.496926160711598,2.496926160711598,25800.0
2001-07-09,2.49692601585264,2.49692601585264,2.4694871649054027,2.4694871649054027,41500.0
2001-07-10,2.491438285533262,2.524364751574406,2.491438285533262,2.496926160711598,4000.0
2001-07-11,2.5243645276152558,2.579241966148491,2.5243645276152558,2.5792419661484907,11200.0
2001-07-12,2.606680641594854,2.606680641594854,2.551803206738634,2.551803206738634,1100.0
2001-07-13,2.590217363733056,2.606680725558347,2.590217363733056,2.606680725558347,7900.0
2001-07-16,2.606680725558347,2.606680725558347,2.606680725558347,2.606680725558347,400.0
2001-07-17,2.634119574708412,2.634119574708412,2.606680725558347,2.606680725558347,3900.0
2001-07-18,2.606680725558347,2.606680725558347,2.606680725558347,2.606680725558347,1900.0
2001-07-19,2.606680725558347,2.606680725558347,2.606680725558347,2.606680725558347,0.0
2001-07-20,2.606680259925508,2.743873957816324,2.606680259925508,2.68899653099524,7500.0
2001-07-23,2.68899653099524,2.68899653099524,2.68899653099524,2.68899653099524,3200.0
2001-07-24,2.7932631698700026,2.853628195505351,2.7932631698700026,2.826189618855508,12900.0
2001-07-25,2.848141867994856,2.8536294811266494,2.798752041427344,2.798752041427344,1900.0
2001-07-26,2.798752041427344,2.798752041427344,2.776801065547621,2.798752041427344,3100.0
2001-07-27,2.6889975478275634,2.7438749954003074,2.6889975478275634,2.7438749954003074,6400.0
2001-07-30,2.798752442973052,2.798752442973052,2.7438749954003074,2.7438749954003074,1000.0
2001-07-31,2.743874653090629,2.9085072369465785,2.743874653090629,2.886556260655956,10200.0
2001-08-01,2.9359447125965663,2.9633835533878963,2.8920427766713823,2.908506133481416,9900.0
2001-08-02,2.9085072369465785,2.9085072369465785,2.886556260655956,2.886556260655956,2500.0
2001-08-03,2.908506133481416,2.908506133481416,2.908506133481416,2.908506133481416,5500.0
2001-08-07,2.8865554921351926,3.018261314813378,2.8810676186854973,2.9633838886974675,7400.0
2001-08-08,2.9633838886974666,2.9633838886974666,2.9633838886974666,2.9633838886974675,3100.0
2001-08-09,2.9633835533878963,2.9633835533878963,2.908506133481416,2.908506133481416,14100.0
2001-08-10,2.8810682705956894,2.8810682705956894,2.3652198250307377,2.5792419661484907,48600.0
2001-08-13,2.524364751574406,2.579242194976315,2.4694873081724977,2.496926160711598,13900.0
2001-08-14,2.496925771882413,2.6341194898610905,2.496925771882413,2.551803206738634,8900.0
2001-08-15,2.573754179284005,2.579241791928524,2.0853444859762664,2.403634000483944,19500.0
2001-08-16,2.2390015051526198,2.469487000390611,2.2390015051526198,2.359732127265976,5700.0
2001-08-17,2.33229267258775,2.4146089368966743,2.277415250273865,2.4146089368966743,7500.0
2001-08-20,2.249977014903639,2.326805426857077,2.249977014903639,2.326805426857077,5100.0
2001-08-21,2.277415139847391,2.277415139847391,2.277415139847391,2.277415139847391,700.0
2001-08-22,2.4091210638271896,2.4146089368966743,2.4091210638271896,2.4146089368966743,4000.0
2001-08-23,2.5518024997886144,2.5518024997886144,2.277415139847391,2.277415139847391,11400.0
2001-08-24,2.387170413883156,2.387170413883156,2.304854138574863,2.387170413883156,7300.0
2001-08-27,2.442048394665391,2.442048394665391,2.392658827674875,2.392658827674875,6400.0
2001-08-28,2.4146082833294105,2.4146082833294105,2.3322920413012023,2.3542430042852414,8800.0
2001-08-29,2.3542430042852414,2.3542430042852414,2.3542430042852414,2.3542430042852414,0.0
2001-08-30,2.3322928950634427,2.3377807686564105,2.3322928950634427,2.3322928950634427,34800.0
2001-08-31,2.332293280762732,2.606680725558347,2.332293280762732,2.606680725558347,17300.0
2001-09-04,2.496926160711598,2.496926160711598,2.4694873081724977,2.496926160711598,8300.0
2001-09-05,2.496925158292485,2.524363738139762,2.4694863167690206,2.524363738139762,3400.0
2001-09-06,2.524363738139762,2.524363738139762,2.524363738139762,2.524363738139762,0.0
2001-09-07,2.46948635921056,2.57924120383833,2.4146089368966743,2.4146089368966743,21800.0
2001-09-10,2.359732127265976,2.359732127265976,2.359732127265976,2.359732127265976,5700.0
2001-09-11,2.3322928950634427,2.3322928950634427,2.3322928950634427,2.3322928950634427,2000.0
2001-09-13,2.2499764082788265,2.4146089368966743,2.2499764082788265,2.4146089368966743,5600.0
2001-09-14,2.304854138574863,2.387170413883156,2.304854138574863,2.387170413883156,2700.0
2001-09-17,2.3597318298978758,2.469486689191449,2.3597318298978758,2.387170413883156,5700.0
2001-09-18,2.27741546751484,2.3322928950634427,2.2499766229024307,2.3322928950634427,7900.0
2001-09-19,2.3322928950634427,2.3322928950634427,2.2499766229024307,2.3322928950634427,49400.0
2001-09-20,2.249976144041196,2.249976144041196,2.249976144041196,2.249976144041196,7900.0
2001-09-21,2.249976144041196,2.277414982813811,2.195098728172124,2.249976144041196,41700.0
2001-09-24,2.249976144041196,2.249976144041196,2.249976144041196,2.249976144041196,4000.0
2001-09-25,2.195098861617821,2.195098861617821,2.195098861617821,2.195098861617821,100.0
2001-09-26,2.195098861617821,2.195098861617821,2.195098861617821,2.195098861617821,500.0
2001-09-27,2.195099716824894,2.195099716824894,1.9481509725144657,1.9481509725144657,1000.0
2001-09-28,1.975588923120803,2.195098861617821,1.975588923120803,2.195098861617821,37000.0
2001-10-01,2.195098861617821,2.195098861617821,2.195098861617821,2.195098861617821,0.0
2001-10-02,2.195098861617821,2.195098861617821,2.195098861617821,2.195098861617821,100.0
2001-10-03,2.195098861617821,2.195098861617821,2.195098861617821,2.195098861617821,1000.0
2001-10-04,2.195098861617821,2.195098861617821,2.195098861617821,2.195098861617821,500.0
2001-10-05,2.249976144041196,2.249976144041196,2.195098728172124,2.249976144041196,45800.0
2001-10-09,2.249976144041196,2.249976144041196,2.249976144041196,2.249976144041196,0.0
2001-10-10,2.249976144041196,2.249976144041196,2.249976144041196,2.249976144041196,0.0
2001-10-11,2.3322928950634427,2.3322928950634427,2.3322928950634427,2.3322928950634427,4000.0
2001-10-12,2.195099015065223,2.249976438106615,2.195099015065223,2.222537857424016,5000.0
2001-10-15,2.249976854899394,2.3652195954723414,2.249976854899394,2.3652195954723414,13100.0
2001-10-16,2.3322928950634427,2.3322928950634427,2.3322928950634427,2.3322928950634427,200.0
2001-10-17,2.3322928950634427,2.3322928950634427,2.3322928950634427,2.3322928950634427,300.0
2001-10-18,2.3322928950634427,2.3322928950634427,2.2225380399662376,2.3322928950634427,3300.0
2001-10-19,2.403633316273796,2.403633316273796,2.195098861617821,2.195098861617821,4000.0
2001-10-22,2.195098861617821,2.195098861617821,2.195098861617821,2.195098861617821,0.0
2001-10-23,2.277415139847391,2.277415139847391,2.277415139847391,2.277415139847391,900.0
2001-10-24,2.249976144041196,2.249976144041196,2.249976144041196,2.249976144041196,3100.0
2001-10-25,2.249976144041196,2.249976144041196,2.249976144041196,2.249976144041196,1000.0
2001-10-26,2.387170413883156,2.387170413883156,2.304854138574863,2.387170413883156,2700.0
2001-10-29,2.359731237455498,2.4146086533245694,2.249976144041196,2.249976144041196,5300.0
2001-10-30,2.2225380399662376,2.3322928950634427,2.0853442094185155,2.3322928950634427,3900.0
2001-10-31,2.359732127265976,2.359732127265976,2.359732127265976,2.359732127265976,87300.0
2001-11-01,2.387170094901636,2.4146089368966743,2.387170094901636,2.4146089368966743,2600.0
2001-11-02,2.4146089368966743,2.4146089368966743,2.4146089368966743,2.4146089368966743,0.0
2001-11-05,2.4146089368966743,2.4146089368966743,2.4146089368966743,2.4146089368966743,0.0
2001-11-06,2.3048543720499244,2.3048543720499244,2.3048543720499244,2.3048543720499244,700.0
2001-11-07,2.3048543720499244,2.3048543720499244,2.3048543720499244,2.3048543720499244,0.0
2001-11-08,2.3048543720499244,2.3048543720499244,2.3048543720499244,2.3048543720499244,1000.0
2001-11-09,2.255464085040238,2.255464085040238,2.255464085040238,2.255464085040238,800.0
2001-11-12,2.255464085040238,2.255464085040238,2.255464085040238,2.255464085040238,0.0
2001-11-13,2.2554640164661826,2.2554640164661826,2.249976144041196,2.249976144041196,3600.0
2001-11-14,2.2499766229024307,2.3322928950634427,2.2499766229024307,2.3322928950634427,1500.0
2001-11-15,2.3322928950634427,2.3322928950634427,2.2499766229024307,2.3322928950634427,6200.0
2001-11-16,2.38168280175659,2.469486689191449,2.304854138574863,2.387170413883156,9300.0
2001-11-19,2.3816827106952925,2.3816827106952925,2.3322928950634427,2.3322928950634427,4300.0
2001-11-20,2.3322928950634427,2.3322928950634427,2.3322928950634427,2.3322928950634427,2900.0
2001-11-21,2.332293433521769,2.4694871649054027,2.332293433521769,2.4694871649054027,6400.0
2001-11-22,2.4530236385837867,2.4530236385837867,2.359732127265976,2.359732127265976,2700.0
2001-11-23,2.3322928950634427,2.3322928950634427,2.3322928950634427,2.3322928950634427,2000.0
2001-11-26,2.4420480019622253,2.4420480019622253,2.3652195954723414,2.3652195954723414,1600.0
2001-11-27,2.3322932781466883,2.359732127265976,2.3322932781466883,2.359732127265976,1800.0
2001-11-28,2.3322932204909077,2.3322932204909077,2.3048543720499244,2.3048543720499244,3400.0
2001-11-29,2.3322932204909077,2.3322932204909077,2.3048543720499244,2.3048543720499244,2400.0
2001-11-30,2.3322928950634427,2.3322928950634427,2.2883909530245603,2.3322928950634427,10600.0
2001-12-03,2.3048543720499244,2.3048543720499244,2.3048543720499244,2.3048543720499244,600.0
2001-12-04,2.249976936844212,2.3048543720499244,2.249976936844212,2.3048543720499244,2500.0
2001-12-05,2.3322932204909077,2.3322932204909077,2.3048543720499244,2.3048543720499244,3000.0
2001-12-06,2.249976549446248,2.2938784900518403,2.249976549446248,2.2938784900518403,3000.0
2001-12-07,2.2938784900518403,2.2938784900518403,2.2938784900518403,2.2938784900518403,1600.0
2001-12-10,2.3322932781466883,2.436560538453221,2.277415841584371,2.359732127265976,7500.0
2001-12-11,2.387170094901636,2.4146089368966743,2.387170094901636,2.4146089368966743,4100.0
2001-12-12,2.469486383169765,2.661557493969952,2.469486383169765,2.529851679138804,21100.0
2001-12-13,2.529852479983559,2.529852479983559,2.4694871649054027,2.4694871649054027,3400.0
2001-12-14,2.447536025765684,2.447536025765684,2.3322932781466883,2.359732127265976,3000.0
2001-12-17,2.359732127265976,2.359732127265976,2.359732127265976,2.359732127265976,0.0
2001-12-18,2.359732127265976,2.359732127265976,2.359732127265976,2.359732127265976,2100.0
2001-12-19,2.359732127265976,2.359732127265976,2.359732127265976,2.359732127265976,3600.0
2001-12-20,2.38168280175659,2.387170413883156,2.38168280175659,2.387170413883156,9200.0
2001-12-21,2.387170714709006,2.387170714709006,2.359732127265976,2.359732127265976,6000.0
2001-12-24,2.359732127265976,2.359732127265976,2.359732127265976,2.359732127265976,0.0
2001-12-27,2.4694871649054027,2.49692601585264,2.4694871649054027,2.4694871649054027,7700.0
2001-12-28,2.4694871649054027,2.4694871649054027,2.4694871649054027,2.4694871649054027,0.0
2001-12-31,2.46948635921056,2.46948635921056,2.4146089368966743,2.4146089368966743,3100.0
2002-01-02,2.4146089368966743,2.4146089368966743,2.4146089368966743,2.4146089368966743,4000.0
2002-01-03,2.3103418402562896,2.3103418402562896,2.3103418402562896,2.3103418402562896,2000.0
2002-01-04,2.365219351592604,2.365219351592604,2.3322928950634427,2.3322928950634427,5700.0
2002-01-07,2.3871695410085385,2.431071468673117,2.3761940590923945,2.3761940590923945,16100.0
2002-01-08,2.387170094901636,2.431072032752744,2.387170094901636,2.4146089368966743,4900.0
2002-01-09,2.420097417852654,2.420097417852654,2.392658827674875,2.392658827674875,5400.0
2002-01-10,2.392658827674875,2.392658827674875,2.392658827674875,2.392658827674875,0.0
2002-01-11,2.38168210531147,2.4365595189111504,2.38168210531147,2.4365595189111504,300.0
2002-01-14,2.4585117581130858,2.4585117581130858,2.392658827674875,2.392658827674875,3900.0
2002-01-15,2.4639988153886576,2.4639988153886576,2.387170413883156,2.387170413883156,7800.0
2002-01-16,2.4146092595446618,2.4146092595446618,2.387170413883156,2.387170413883156,1300.0
2002-01-17,2.442047517215521,2.442047517215521,2.4146089368966743,2.4146089368966743,3900.0
2002-01-18,2.4694871649054027,2.4694871649054027,2.4694871649054027,2.4694871649054027,2300.0
2002-01-21,2.469487089082019,2.579241966148491,2.469487089082019,2.5792419661484907,1700.0
2002-01-22,2.579241966148491,2.579241966148491,2.5243645276152558,2.5792419661484907,22500.0
2002-01-23,2.5518020641594936,2.6011916025776123,2.5518020641594936,2.6011916025776123,4500.0
2002-01-24,2.601192091851458,2.688996226498638,2.601192091851458,2.6835083535998594,11700.0
2002-01-25,2.6889975478275634,2.798752442973052,2.6889975478275634,2.7438749954003074,34800.0
2002-01-28,2.826189920972994,2.853628500556,2.71643481761242,2.71643481761242,12400.0
2002-01-29,2.771312398112965,2.771312398112965,2.6615572987927063,2.6615572987927063,9300.0
2002-01-30,2.71643614077578,2.7438749954003074,2.6889975478275634,2.7438749954003074,8100.0
2002-01-31,2.579241966148491,2.579241966148491,2.579241966148491,2.5792419661484907,400.0
2002-02-01,2.7383865734556387,2.7383865734556387,2.606680725558347,2.606680725558347,7400.0
2002-02-04,2.6341187757791884,2.716434774910392,2.57924109412348,2.6341187757791884,6600.0
2002-02-05,2.688996238029413,2.743873658871609,2.661557396770224,2.71643481761242,7300.0
2002-02-06,2.71643481761242,2.71643481761242,2.688996238029413,2.71643481761242,10100.0
2002-02-07,2.667045560266806,2.716435113567676,2.667045560266806,2.68899653099524,9600.0
2002-02-08,2.6999717221978528,2.71643481761242,2.6999717221978528,2.71643481761242,7300.0
2002-02-11,2.732896959689225,2.732896959689225,2.699970521822616,2.699970521822616,4800.0
2002-02-12,2.705459628203459,2.7328984724521077,2.683508657475025,2.68899653099524,3500.0
2002-02-13,2.71643614077578,2.7438749954003074,2.71643614077578,2.7438749954003074,14000.0
2002-02-14,2.743873957816324,2.743873957816324,2.68899653099524,2.68899653099524,12300.0
2002-02-15,2.71643614077578,2.7438749954003074,2.71643614077578,2.7438749954003074,13200.0
2002-02-18,2.7548504849148574,2.771313850024836,2.7438749954003074,2.7438749954003074,22500.0
2002-02-19,2.7438749954003074,2.7438749954003074,2.710948526856661,2.7438749954003074,5400.0
2002-02-20,2.699970521822616,2.743872438978095,2.699970521822616,2.699970521822616,6300.0
2002-02-21,2.738385160106862,2.798750440075225,2.738385160106862,2.7548485134350065,17500.0
2002-02-22,2.743873658871609,2.743873658871609,2.71643481761242,2.71643481761242,6000.0
2002-02-25,2.7438736131885912,2.8426529690599565,2.7383857403576486,2.842652969059957,8000.0
2002-02-26,2.826189618855508,2.853628195505351,2.7987507805295087,2.826189618855508,11400.0
2002-02-27,2.8481408407461988,2.9359447125965663,2.771312452877126,2.908506133481416,14600.0
2002-02-28,2.935944445129439,3.155454366433991,2.935944445129439,3.018260698328165,28400.0
2002-03-01,3.0182606725955226,3.0182606725955226,2.935944420098596,2.935944420098596,6500.0
2002-03-04,2.935945044801408,3.018261314813378,2.935945044801408,2.9633838886974675,23600.0
2002-03-05,2.963383888825008,3.01826131494328,2.913994074480458,2.913994074480458,4500.0
2002-03-06,2.919482256734684,2.9524087158884,2.908506770350112,2.952408715888399,11600.0
2002-03-07,2.9633832581562887,2.990821834537829,2.935944420098596,2.935944420098596,5100.0
2002-03-08,2.990823120900001,2.990823120900001,2.908507094674853,2.990823120900001,16100.0
2002-03-11,2.924970195249377,2.990823120900001,2.908507094674853,2.990823120900001,10500.0
2002-03-12,3.01826156697878,3.045700413167262,2.990822720790299,3.0292370531189268,13400.0
2002-03-13,2.990822129208285,3.182893491183644,2.990822129208285,3.182893491183644,20600.0
2002-03-14,3.1280155246928723,3.2871601585860373,3.1280155246928723,3.210331777800823,20000.0
2002-03-15,3.204844167154242,3.210331777800823,3.182893201215609,3.210331777800823,16200.0
2002-03-18,3.2103336733080017,3.2103336733080017,3.1005787788112342,3.177407204958971,8900.0
2002-03-19,3.210332070268568,3.2377709110296693,3.182893491183644,3.182893491183644,13600.0
2002-03-20,3.254233868023984,3.265209351527349,3.2377707736070183,3.2377707736070183,4500.0
2002-03-21,3.237771570590731,3.292649001615747,3.237771570590731,3.292649001615747,26000.0
2002-03-22,3.2926483673119837,3.2926483673119837,3.243258558065926,3.281672883221324,6000.0
2002-03-25,3.2926487509797404,3.2926487509797404,3.1280162087602688,3.1280162087602688,13000.0
2002-03-26,2.9908219519742336,3.265209296620536,2.9908219519742336,3.265209296620536,12600.0
2002-03-27,3.166429999997055,3.2377707736070183,3.166429999997055,3.2377707736070183,5900.0
2002-03-28,3.2377706160621917,3.2377706160621917,3.182893201215609,3.210331777800823,13300.0
2002-04-01,3.1993565862993614,3.1993565862993614,3.1280158096614388,3.182893491183644,8400.0
2002-04-02,3.1554545164936885,3.2377707736070183,3.1554545164936885,3.2377707736070183,8000.0
2002-04-03,3.2377706160621917,3.2377706160621917,3.210331777800823,3.210331777800823,12600.0
2002-04-04,3.2377709110296693,3.2377709110296693,3.182893491183644,3.182893491183644,8800.0
2002-04-05,3.182893389419898,3.182893389419898,2.7987509394271948,3.0621628079424714,16200.0
2002-04-08,3.045698984945344,3.073137556590805,3.045698984945344,3.0456989849453446,4700.0
2002-04-09,2.935944445129439,3.018260698328165,2.935944445129439,3.018260698328165,8900.0
2002-04-10,2.985334859143832,2.985334859143832,2.908506462581557,2.9633838886974675,3200.0
2002-04-11,2.91948265940903,3.018262050494483,2.91948265940903,3.0127741757071558,20700.0
2002-04-12,3.018260698328165,3.018260698328165,3.0072852153467453,3.018260698328165,6200.0
2002-04-15,3.085582638228804,3.085582638228804,2.9453288819456764,2.945328881945676,6000.0
2002-04-16,2.878007425961963,3.085582941456892,2.878007425961963,3.0294814869329696,32000.0
2002-04-17,2.9453281034810748,3.113632673542232,2.9453281034810748,3.113632673542232,6000.0
2002-04-18,3.1136332125079287,3.1136332125079287,3.0855823568045917,3.0855823568045917,5200.0
2002-04-19,3.0855838549754284,3.1416853261087625,3.057532985652304,3.0575329856523035,16200.0
2002-04-22,3.085582566903737,3.085582566903737,2.9733796714759944,2.9733796714759944,12300.0
2002-04-23,3.029481751570104,3.057532347525976,2.917278565208035,2.917278565208035,23900.0
2002-04-24,2.917278565208035,2.9453294286767675,2.917278565208035,2.917278565208035,3100.0
2002-04-25,3.057532985652304,3.0855838549754284,3.057532985652304,3.0575329856523035,711800.0
2002-04-26,3.141683256877265,3.2819369760906496,3.085581822694459,3.113632673542232,154200.0
2002-04-29,3.113634351246393,3.1248546441287304,3.085583485284112,3.124854644128729,101100.0
2002-04-30,3.0911932331390557,3.1416844086579045,3.0855829539076067,3.1416844086579045,33600.0
2002-05-01,3.141684530787362,3.197785987718541,3.0855830738561827,3.1977859877185417,18300.0
2002-05-02,3.1977849295785474,3.1977849295785474,3.152903778884677,3.152903778884678,7400.0
2002-05-03,3.141683256877265,3.197784691060071,3.085581822694459,3.113632673542232,5500.0
2002-05-06,3.1136332125079287,3.1136332125079287,3.0855823568045917,3.0855823568045917,36600.0
2002-05-07,3.1136345424722505,3.169736010329438,3.1024142489008133,3.1024142489008133,6900.0
2002-05-08,3.1136332125079287,3.1136332125079287,3.0855823568045917,3.0855823568045917,740100.0
2002-05-09,3.0855838549754284,3.0855838549754284,3.0294823838420952,3.0575329856523035,20300.0
2002-05-10,3.001431326220972,3.079973380880219,3.001431326220972,3.07997338088022,3800.0
2002-05-13,3.079973574105638,3.0855838549754284,2.9453300433856366,3.0575329856523035,38500.0
2002-05-14,2.973380032409048,3.085582941456892,2.973380032409048,3.0294814869329696,9700.0
2002-05-15,2.9453293777693306,3.0182614075171807,2.9453293777693306,3.0182614075171807,11800.0
2002-05-16,3.001430461006313,3.057531912447839,3.001430461006313,3.001430461006313,30500.0
2002-05-17,3.029481320483487,3.029481320483487,3.001430461006313,3.001430461006313,5900.0
2002-05-21,3.0238710415829235,3.029481320483487,3.001430461006313,3.001430461006313,16500.0
2002-05-22,3.001430461006313,3.057531912447839,3.001430461006313,3.001430461006313,18700.0
2002-05-23,3.057532985652304,3.057532985652304,3.057532985652304,3.0575329856523035,2300.0
2002-05-24,3.0350915108759198,3.1416844086579045,3.0350915108759198,3.1416844086579045,3600.0
2002-05-27,3.1024140294847458,3.225837250041537,3.1024140294847458,3.225837250041537,20500.0
2002-05-28,3.2819377782855907,3.366090083885284,3.2819377782855907,3.338039226181119,26500.0
2002-05-29,3.3436495421613084,3.394140979588968,3.253887224523521,3.309988673047138,46400.0
2002-05-30,3.366090431768992,3.5063441997593667,3.309988978075409,3.5063441997593667,39300.0
2002-05-31,3.4221932891032183,3.646599463432417,3.4221932891032183,3.5904979867283537,71900.0
2002-06-03,3.5624453892231043,3.9271052124534913,3.5624453892231043,3.758800596343217,25200.0
2002-06-04,3.758802069635653,3.842954410674972,3.758802069635653,3.803683514366096,17900.0
2002-06-05,3.814902313388517,3.814902313388517,3.646597697278241,3.758800596343217,16200.0
2002-06-06,3.753191535049596,3.753191535049596,3.646598620203636,3.646598620203636,9800.0
2002-06-07,3.646597697278241,3.758800596343217,3.5904962477457545,3.758800596343217,14400.0
2002-06-10,3.758802384677304,3.786853256545782,3.702700908453288,3.702700908453288,18900.0
2002-06-11,3.702700908453288,3.730751780321766,3.646599432229272,3.702700908453288,13000.0
2002-06-12,3.618547966924361,3.7588017682394574,3.618547966924361,3.635378540787847,19900.0
2002-06-13,3.596108554375802,3.646600024940674,3.4782953013997564,3.4782953013997564,22000.0
2002-06-14,3.4558547072626986,3.4782953013997564,3.4502446924849264,3.4782953013997564,23600.0
2002-06-17,3.618548591323914,3.646599463432417,3.5904979867283537,3.5904979867283537,17200.0
2002-06-18,3.5231753611897307,3.629768007348776,3.5231753611897307,3.5624462516126805,23500.0
2002-06-19,3.562446290850206,3.646598620203636,3.562446290850206,3.646598620203636,8000.0
2002-06-20,3.646598620203636,3.646598620203636,3.624158034711105,3.646598620203636,9000.0
2002-06-21,3.6409862758764864,3.646596552825404,3.618545703106271,3.618545703106269,9800.0
2002-06-24,3.618546738676348,3.6409873178686967,3.5119541212690923,3.511954121269092,11400.0
2002-06-25,3.618547107146533,3.618547107146533,3.225836663778617,3.5063441997593667,17400.0
2002-06-26,3.4782953013997564,3.562447663170215,3.4782953013997564,3.4782953013997564,17800.0
2002-06-27,3.478294535749858,3.478294535749858,3.36609158976293,3.3941424600161243,6900.0
2002-06-28,3.450243046525534,3.478293642058657,3.366090724900452,3.366090724900452,29600.0
2002-07-02,3.3660920060118418,3.433413781928969,3.3660920060118418,3.422193485942781,37900.0
2002-07-03,3.478294965873721,3.478294965873721,3.422193485942781,3.422193485942781,11000.0
2002-07-04,3.4502443596647296,3.4895152618599083,3.3660920060118418,3.422193485942781,9000.0
2002-07-05,3.444632466940009,3.6465979677497415,3.444632466940009,3.5063441997593667,12300.0
2002-07-08,3.618547714726093,3.618547714726093,3.534395653812413,3.5624462516126805,8000.0
2002-07-09,3.5904979867283537,3.5904979867283537,3.5624471146198498,3.5904979867283537,6100.0
2002-07-10,3.579276828973397,3.579276828973397,3.366091001351385,3.450243329887745,33400.0
2002-07-11,3.3941409415894497,3.3941409415894497,3.309988635989757,3.338039226181119,24100.0
2002-07-12,3.4334133573550867,3.450243933009588,3.36609158976293,3.3941424600161243,12300.0
2002-07-15,3.489513318500659,3.489513318500659,3.3717004100138386,3.3717004100138386,2900.0
2002-07-16,3.4053631757199785,3.461464655650917,3.3660920060118418,3.422193485942781,31400.0
2002-07-17,3.450243046525534,3.450243046525534,3.366090724900452,3.366090724900452,232500.0
2002-07-18,3.450244161211722,3.5904979867283537,3.366091812399155,3.5904979867283537,5300.0
2002-07-19,3.478294535749858,3.579277454651017,3.3941424600161243,3.3941424600161243,5900.0
2002-07-22,3.56244596368374,3.56244596368374,3.3380398618544715,3.366090724900452,319600.0
2002-07-23,3.3099886730471377,3.3380392635525427,3.253887224523521,3.309988673047138,10400.0
2002-07-24,3.3099883998929367,3.3099883998929367,3.0855823568045917,3.0855823568045917,28400.0
2002-07-25,3.197785863408203,3.197785863408203,3.1416844086579045,3.1416844086579045,23500.0
2002-07-26,3.1416853261087625,3.1416853261087625,3.057532985652304,3.0575329856523035,72400.0
2002-07-29,3.0855829539076067,3.2538875856713383,3.0855829539076067,3.1416844086579045,158300.0
2002-07-30,3.281938179290069,3.281938179290069,3.1416844086579045,3.1416844086579045,15900.0
2002-07-31,3.1416844086579045,3.197785863408203,3.1416844086579045,3.1416844086579045,7700.0
2002-08-01,3.141683800698481,3.141683800698481,3.057531501101253,3.0855823568045917,40200.0
2002-08-02,3.1977852445923705,3.1977852445923705,3.0855823568045917,3.0855823568045917,900.0
2002-08-06,3.0294814869329696,3.0294814869329696,3.0294814869329696,3.0294814869329696,100.0
2002-08-07,3.19778552261185,3.360479857805373,3.19778552261185,3.3604798578053727,1900.0
2002-08-08,3.1977853448839983,3.281937647120481,3.1416838992306078,3.281937647120481,3600.0
2002-08-09,3.1136334245170736,3.1136334245170736,2.861176508535449,2.9733796714759944,46600.0
2002-08-12,2.8555670935974,3.085583210994708,2.8555670935974,2.917278565208035,16100.0
2002-08-13,2.917278565208035,2.917278565208035,2.917278565208035,2.917278565208035,1200.0
2002-08-14,3.001430536728558,3.0855828497703146,3.001430536728558,3.0350914084426943,17000.0
2002-08-15,3.057531912447839,3.057531912447839,2.917278150087612,3.001430461006313,31300.0
2002-08-16,2.973380292145499,3.085583210994708,2.917278565208035,2.917278565208035,8900.0
2002-08-19,2.973379740207426,2.973379740207426,2.866786853330712,2.945328881945676,15900.0
2002-08-20,2.9453294235063696,2.9453294235063696,2.8667873804498,2.8667873804498,9000.0
2002-08-21,2.8723973976683514,2.917278565208035,2.8667873854823207,2.917278565208035,2800.0
2002-08-22,3.046312683341577,3.046312683341577,2.8611776953364134,2.8611776953364134,9600.0
2002-08-23,2.917278565208035,2.917278565208035,2.917278565208035,2.917278565208035,100.0
2002-08-26,2.8667873804498,2.8667873804498,2.8667873804498,2.8667873804498,2000.0
2002-08-27,2.8667873804498,2.8667873804498,2.8667873804498,2.8667873804498,0.0
2002-08-28,2.8555670405018394,2.8611770525835603,2.844346748825546,2.8443467488255454,3100.0
2002-08-29,2.8892273028850397,2.8892273028850397,2.83312585639959,2.8892273028850397,4900.0
2002-08-30,2.8331257238244034,2.8331257238244034,2.664821124731014,2.8331257238244034,8500.0
2002-09-03,2.8050752405709423,2.8050752405709423,2.7770243811601047,2.7770243811601047,2600.0
2002-09-04,2.777024012451416,2.8331257238244034,2.7601937130497483,2.8331257238244034,8500.0
2002-09-05,2.7601945931685568,2.7601945931685568,2.748974300818801,2.748974300818801,13100.0
2002-09-06,2.8050753525756416,2.8050753525756416,2.720923038495806,2.720923038495806,3500.0
2002-09-09,2.664822168624185,2.7489745011359474,2.664822168624185,2.664822168624185,15500.0
2002-09-10,2.709702013494663,2.709702013494663,2.552617986125188,2.7097020134946628,15700.0
2002-09-11,2.6367713790938665,2.6367713790938665,2.6367713790938665,2.6367713790938665,100.0
2002-09-12,2.6367715564157086,2.6367715564157086,2.5526194832955884,2.5526194832955884,22500.0
2002-09-13,2.552619236950428,2.664822168624185,2.552619236950428,2.664822168624185,7000.0
2002-09-16,2.5806693272405523,2.5806693272405523,2.5806693272405523,2.5806693272405523,4700.0
2002-09-17,2.692873380354791,2.692873380354791,2.496517823496041,2.52456869376527,5300.0
2002-09-18,2.52456869376527,2.52456869376527,2.496517823496041,2.52456869376527,8800.0
2002-09-19,2.5245685363588746,2.5245685363588746,2.300162390735504,2.4965176678386127,11500.0
2002-09-20,2.4965176678386127,2.4965176678386127,2.4965176678386127,2.4965176678386127,0.0
2002-09-23,2.4123657477142064,2.52456869376527,2.4123657477142064,2.52456869376527,103600.0
2002-09-24,2.4123647199941884,2.468466169119279,2.4123647199941884,2.468466169119279,9900.0
2002-09-25,2.52456869376527,2.52456869376527,2.52456869376527,2.52456869376527,8100.0
2002-09-26,2.52456869376527,2.52456869376527,2.52456869376527,2.52456869376527,300.0
2002-09-27,2.474077234285829,2.52456869376527,2.468467220739738,2.52456869376527,5500.0
2002-09-30,2.468466169119279,2.468466169119279,2.468466169119279,2.468466169119279,600.0
2002-10-01,2.468466169119279,2.524567618244369,2.468466169119279,2.468466169119279,20400.0
2002-10-02,2.468466169119279,2.468466169119279,2.468466169119279,2.468466169119279,0.0
2002-10-03,2.524567872466096,2.5806693272405523,2.4684664176916398,2.5806693272405523,6500.0
2002-10-04,2.664822168624185,2.7209236344610632,2.664822168624185,2.664822168624185,6500.0
2002-10-07,2.6367714264463094,2.6367714264463094,2.5806699579605605,2.608720825959886,123900.0
2002-10-08,2.5806698361124214,2.664822168624185,2.524568370275543,2.664822168624185,77700.0
2002-10-09,2.524568370275543,2.664822168624185,2.524568370275543,2.664822168624185,4800.0
2002-10-10,2.52456869376527,2.52456869376527,2.52456869376527,2.52456869376527,1700.0
2002-10-11,2.524567935421385,2.524567935421385,2.4965170735782314,2.5021273529519994,10100.0
2002-10-15,2.5526186778489666,2.720923038495806,2.5526186778489666,2.720923038495806,6100.0
2002-10-16,2.524567817318077,2.8050753525756416,2.524567817318077,2.720923038495806,18200.0
2002-10-17,2.720923038495806,2.720923038495806,2.720923038495806,2.720923038495806,200.0
2002-10-18,2.720923365655437,2.720923365655437,2.7153133533824194,2.7153133533824194,2700.0
2002-10-21,2.7153133533824194,2.7153133533824194,2.7153133533824194,2.7153133533824194,0.0
2002-10-22,2.692873295179677,2.692873295179677,2.5526194832955884,2.5526194832955884,1500.0
2002-10-23,2.4965167599254188,2.58066906736946,2.468466169119279,2.468466169119279,36600.0
2002-10-24,2.4572464246106405,2.4572464246106405,2.440415852381637,2.440415852381637,6100.0
2002-10-25,2.384313861675238,2.468466169119279,2.384313861675238,2.468466169119279,5500.0
2002-10-28,2.4123647199941884,2.468466169119279,2.389924140344152,2.468466169119279,8200.0
2002-10-29,2.496517190942729,2.524568054104589,2.3843142733210008,2.3843142733210008,8100.0
2002-10-30,2.440415852381637,2.440415852381637,2.440415852381637,2.440415852381637,1000.0
2002-10-31,2.4965173139568617,2.4965173139568617,2.440415852381637,2.440415852381637,4900.0
2002-11-01,2.412365535643996,2.412365535643996,2.412365535643996,2.412365535643996,800.0
2002-11-04,2.3843143908064137,2.440415852381637,2.3843143908064137,2.440415852381637,4600.0
2002-11-05,2.384314942801133,2.43480640366459,2.384314942801133,2.4348064036645893,2500.0
2002-11-06,2.429195440369692,2.429195440369692,2.3843142733210008,2.3843142733210008,6200.0
2002-11-07,2.384314942801133,2.43480640366459,2.3562640717630057,2.4348064036645893,19000.0
2002-11-08,2.4123645917347987,2.4123645917347987,2.3001614319373687,2.3001614319373687,18000.0
2002-11-11,2.3562630492161123,2.3562630492161123,2.328212457864025,2.328212457864025,6900.0
2002-11-12,2.356263720187021,2.4123654538923867,2.356263720187021,2.356263720187021,3000.0
2002-11-13,2.333823133710032,2.373094293801209,2.333823133710032,2.356263720187021,181200.0
2002-11-14,2.33943308256349,2.373093957508874,2.33943308256349,2.373093957508874,1800.0
2002-11-15,2.3843142733210008,2.3843142733210008,2.3843142733210008,2.3843142733210008,500.0
2002-11-18,2.4123651364828618,2.4123651364828618,2.3843142733210008,2.3843142733210008,2500.0
2002-11-19,2.3562634101591406,2.3843142733210008,2.3562634101591406,2.3843142733210008,5100.0
2002-11-20,2.384314587039704,2.384314587039704,2.356263720187021,2.356263720187021,2200.0
2002-11-21,2.3562630492161123,2.3843139080810154,2.328212457864025,2.328212457864025,6600.0
2002-11-22,2.328212457864025,2.328212457864025,2.328212457864025,2.328212457864025,1000.0
2002-11-25,2.328212814510137,2.3843142733210008,2.328212814510137,2.3843142733210008,2200.0
2002-11-26,2.328212457864025,2.328212457864025,2.31138188904252,2.328212457864025,16500.0
2002-11-27,2.328212457864025,2.328212457864025,2.3001615989991224,2.328212457864025,10900.0
2002-11-28,2.2777210367094525,2.2777210367094525,2.2777210367094525,2.2777210367094525,2600.0
2002-11-29,2.3001615989991224,2.328212457864025,2.3001615989991224,2.328212457864025,9500.0
2002-12-02,2.328212288764925,2.328212288764925,2.3001614319373687,2.3001614319373687,4600.0
2002-12-03,2.3001614319373687,2.3001614319373687,2.3001614319373687,2.3001614319373687,17500.0
2002-12-04,2.631161869872196,2.631161869872196,2.361874506905173,2.5975009829404363,46800.0
2002-12-05,2.575059992690183,2.575059992690183,2.412365597303644,2.4965176678386127,7500.0
2002-12-06,2.384313861675238,2.468466169119279,2.361873282025201,2.468466169119279,6600.0
2002-12-09,2.373094098491369,2.440415852381637,2.356263526262367,2.440415852381637,4900.0
2002-12-10,2.4011444769025205,2.4011444769025205,2.328212457864025,2.328212457864025,4600.0
2002-12-11,2.4404163504705094,2.52456869376527,2.4404163504705094,2.52456869376527,8700.0
2002-12-12,2.5974998974293086,2.619940479339092,2.5806693272405523,2.5806693272405523,11600.0
2002-12-13,2.5806684700029865,2.6087193218287985,2.4684655977252365,2.575058460145473,6500.0
2002-12-16,2.552619339634626,2.552619339634626,2.412365535643996,2.412365535643996,2000.0
2002-12-17,2.395534116340451,2.395534116340451,2.395534116340451,2.395534116340451,700.0
2002-12-18,2.3506534477346888,2.3506534477346888,2.345043167978555,2.345043167978555,3400.0
2002-12-19,2.3562630033562866,2.524567618244369,2.3562630033562866,2.468466169119279,5300.0
2002-12-20,2.518956756493849,2.575058460145473,2.3562624579347378,2.575058460145473,4700.0
2002-12-23,2.4965170113224486,2.586279606474417,2.4965170113224486,2.5806693272405523,15300.0
2002-12-24,2.5806693272405523,2.6087201883842,2.5806693272405523,2.5806693272405523,5700.0
2002-12-27,2.552619564034498,2.625551345211228,2.52456869376527,2.52456869376527,10100.0
2002-12-30,2.3899235871308115,2.575058460145473,2.3899235871308115,2.575058460145473,2900.0
2002-12-31,2.5750598232851787,2.664822168624185,2.5750598232851787,2.664822168624185,10600.0
2003-01-02,2.748973899026695,2.748973899026695,2.720923038495806,2.720923038495806,1000.0
2003-01-03,2.748974300818801,2.748974300818801,2.748974300818801,2.748974300818801,1800.0
2003-01-06,2.799464999268685,2.9172781823554264,2.78263469740648,2.9116681709056325,24400.0
2003-01-07,2.889228945629094,2.9453304240124547,2.861178072680937,2.939720142417644,30000.0
2003-01-08,2.945329572936427,2.945329572936427,2.833126648591617,2.872397538355864,18000.0
2003-01-09,2.889228696754864,2.889228696754864,2.805076352672115,2.805076352672115,15300.0
2003-01-10,2.805076224351957,2.8892285645851,2.805076224351957,2.8611776953364134,2900.0
2003-01-13,2.861176746947195,3.057531964063731,2.861176746947195,3.0238710926305674,13800.0
2003-01-14,3.001430261576528,3.018260829647091,2.945328813862657,2.9733796714759944,16500.0
2003-01-15,3.018261459685183,3.018261459685183,2.917278565208035,2.917278565208035,7000.0
2003-01-16,2.917278565208035,2.917278565208035,2.917278565208035,2.917278565208035,2300.0
2003-01-17,2.917278150087612,3.029481320483487,2.917278150087612,3.001430461006313,24800.0
2003-01-20,3.0294824538445164,3.0575330563028924,3.0294824538445164,3.040702748330451,13300.0
2003-01-21,3.001430461006313,3.001430461006313,3.001430461006313,3.001430461006313,800.0
2003-01-22,3.085582696394837,3.169735005253623,3.085582696394837,3.1304638564494387,18500.0
2003-01-23,3.141683256877265,3.1697341077250383,3.085581822694459,3.113632673542232,40200.0
2003-01-24,3.091193111879324,3.152904575927448,2.92288848671776,2.92288848671776,12000.0
2003-01-27,2.922889580885378,2.922889580885378,2.805076352672115,2.805076352672115,5100.0
2003-01-28,2.86117710578343,3.001430888101372,2.86117710578343,2.917278565208035,6700.0
2003-01-29,2.8611776953364134,2.8611776953364134,2.8611776953364134,2.8611776953364134,1200.0
2003-01-30,2.8611763119981104,2.8611763119981104,2.8331257238244034,2.8331257238244034,3400.0
2003-01-31,2.8331257238244034,2.8331257238244034,2.8331257238244034,2.8331257238244034,200.0
2003-02-03,2.917278565208035,2.973380292145499,2.917278565208035,2.917278565208035,55600.0
2003-02-04,2.945328839786361,2.984599987288122,2.9172779819261296,2.9845999872881217,9300.0
2003-02-05,2.973380904818241,2.973380904818241,2.8611776953364134,2.8611776953364134,4100.0
2003-02-06,2.9453288819456764,2.9453288819456764,2.9453288819456764,2.945328881945676,1500.0
2003-02-07,2.8892273028850397,2.8892273028850397,2.8892273028850397,2.8892273028850397,500.0
2003-02-10,2.861176508535449,2.9733796714759944,2.816295350364352,2.9733796714759944,3000.0
2003-02-11,2.8162966473822872,2.872398120933143,2.805076352672115,2.805076352672115,26500.0
2003-02-12,2.8162965185488487,2.8611776953364134,2.8162965185488487,2.8611776953364134,1200.0
2003-02-13,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,5300.0
2003-02-14,2.8050749994004653,2.8892273028850397,2.8050749994004653,2.8892273028850397,23600.0
2003-02-17,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,5500.0
2003-02-18,2.861176574673238,2.973379740207426,2.861176574673238,2.945328881945676,1600.0
2003-02-19,2.945329009564786,3.029481320483487,2.945329009564786,3.001430461006313,58900.0
2003-02-20,2.9509391606031508,2.9509391606031508,2.9453288819456764,2.945328881945676,3900.0
2003-02-21,2.973379740207426,2.973379740207426,2.9453288819456764,2.945328881945676,4000.0
2003-02-24,2.8948379814381933,2.917278565208035,2.8948379814381933,2.917278565208035,200.0
2003-02-25,2.889228696754864,2.889228696754864,2.805076352672115,2.805076352672115,7400.0
2003-02-26,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,0.0
2003-02-27,2.9172780236839264,2.9453288819456764,2.9172780236839264,2.945328881945676,21200.0
2003-02-28,2.917278565208035,2.917278565208035,2.8387365220135883,2.917278565208035,1000.0
2003-03-03,2.889228629305141,2.945330101546296,2.889228629305141,2.8948386427727955,1200.0
2003-03-04,2.894837313777185,2.894837313777185,2.810685277805411,2.8892273028850397,17100.0
2003-03-05,2.8611778262229715,2.8611778262229715,2.805076352672115,2.805076352672115,15000.0
2003-03-06,2.833127223204008,2.833127223204008,2.805076352672115,2.805076352672115,6000.0
2003-03-07,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,3000.0
2003-03-10,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,2100.0
2003-03-11,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,4300.0
2003-03-12,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,10700.0
2003-03-13,2.833127223204008,2.833127223204008,2.805076352672115,2.805076352672115,11500.0
2003-03-14,2.805076352672115,2.8611778262229715,2.805076352672115,2.805076352672115,7100.0
2003-03-17,2.805076352672115,2.8162966473822872,2.805076352672115,2.805076352672115,6900.0
2003-03-18,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,2500.0
2003-03-19,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,14700.0
2003-03-20,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,1000.0
2003-03-21,2.805076352672115,2.8555678126243498,2.805076352672115,2.805076352672115,7000.0
2003-03-24,2.805076352672115,2.833127223204008,2.777025482140223,2.805076352672115,25300.0
2003-03-25,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,1700.0
2003-03-26,2.805076352672115,2.805076352672115,2.805076352672115,2.805076352672115,25800.0
2003-03-27,2.833127223204008,2.906059005063657,2.805076352672115,2.805076352672115,7300.0
2003-03-28,2.805076099416458,2.805076099416458,2.552619357474138,2.608720825959886,49000.0
2003-03-31,2.608720702787306,2.664822168624185,2.608720702787306,2.664822168624185,12700.0
2003-04-01,2.692872839070024,2.748974300818801,2.692872839070024,2.748974300818801,1900.0
2003-04-02,2.7770243811601047,2.7770243811601047,2.7770243811601047,2.7770243811601047,1100.0
2003-04-03,2.692873035299069,2.692873035299069,2.664822168624185,2.664822168624185,2000.0
2003-04-04,2.664822168624185,2.664822168624185,2.664822168624185,2.664822168624185,1600.0
2003-04-07,2.6760424617915604,2.6760424617915604,2.664822168624185,2.664822168624185,7500.0
2003-04-08,2.664822168624185,2.6760424617915604,2.664822168624185,2.664822168624185,7000.0
2003-04-09,2.6253014287482483,2.6253014287482483,2.6253014287482483,2.6253014287482483,1000.0
2003-04-10,2.597071450793322,2.597071450793322,2.597071450793322,2.597071450793322,82700.0
2003-04-11,2.5970724882480773,2.5970724882480773,2.484156398451149,2.5688436004054425,18300.0
2003-04-14,2.6140096141546465,2.6817592570910542,2.6140096141546465,2.6817592570910542,4600.0
2003-04-15,2.6817592570910542,2.6817592570910542,2.6817592570910542,2.6817592570910542,500.0
2003-04-16,2.6253014287482483,2.6253014287482483,2.6253014287482483,2.6253014287482483,1000.0
2003-04-17,2.6253014287482483,2.6253014287482483,2.6253014287482483,2.6253014287482483,200.0
2003-04-21,2.54061456803587,2.54061456803587,2.54061456803587,2.54061456803587,5100.0
2003-04-22,2.597071450793322,2.597071450793322,2.597071450793322,2.597071450793322,200.0
2003-04-23,2.568843726477107,2.568843726477107,2.54061456803587,2.54061456803587,2000.0
2003-04-24,2.597072628248171,2.597072628248171,2.5575521292954164,2.5575521292954164,2500.0
2003-04-25,2.540614443349613,2.5688436004054425,2.540614443349613,2.5688436004054425,2500.0
2003-04-28,2.597071450793322,2.597071450793322,2.597071450793322,2.597071450793322,100.0
2003-04-29,2.54061456803587,2.54061456803587,2.54061456803587,2.54061456803587,100.0
2003-04-30,2.597071450793322,2.597071450793322,2.597071450793322,2.597071450793322,0.0
2003-05-01,2.5688436004054425,2.5688436004054425,2.5688436004054425,2.5688436004054425,800.0
2003-05-02,2.54061456803587,2.597072615705137,2.54061456803587,2.54061456803587,6000.0
2003-05-05,2.5406134284482014,2.597071450793322,2.5406134284482014,2.597071450793322,4900.0
2003-05-06,2.5970724882480773,2.5970724882480773,2.5688436004054425,2.5688436004054425,2500.0
2003-05-07,2.5688436004054425,2.5688436004054425,2.5688436004054425,2.5688436004054425,1000.0
2003-05-08,2.5462605074094,2.5462605074094,2.54061456803587,2.54061456803587,3500.0
2003-05-09,2.540614443349613,2.5688436004054425,2.540614443349613,2.5688436004054425,2200.0
2003-05-12,2.568843726477107,2.568843726477107,2.54061456803587,2.54061456803587,8300.0
2003-05-13,2.540614217419101,2.540614217419101,2.5123850628736206,2.5123850628736206,22600.0
2003-05-14,2.4898012256838964,2.4898012256838964,2.484155557711372,2.484155557711372,63800.0
2003-05-15,2.4559270980366463,2.4559270980366463,2.348656684384613,2.3712399010257594,25800.0
2003-05-16,2.399468933395332,2.399468933395332,2.359948171693258,2.399468933395332,50600.0
2003-05-20,2.371239223408004,2.371239223408004,2.343010345279992,2.3486560132203533,12500.0
2003-05-21,2.3712393263105547,2.3712393263105547,2.3147812983913725,2.3599477207267183,7000.0
2003-05-22,2.3599482927051865,2.3712399010257594,2.326073467743468,2.3712399010257594,6800.0
2003-05-23,2.3147815696872818,2.3147815696872818,2.258323535151132,2.258323535151132,27500.0
2003-05-26,2.258323203121465,2.326072834603964,2.258323203121465,2.326072834603964,1200.0
2003-05-27,2.258324119145699,2.258324119145699,2.173636910835093,2.173636910835093,8800.0
2003-05-28,2.230094266385221,2.230094266385221,2.230094266385221,2.230094266385221,2000.0
2003-05-29,2.2018649976193108,2.230094008438729,2.173635852193351,2.2018649976193108,10200.0
2003-05-30,2.201865182901432,2.201865182901432,2.1962193802624665,2.1962193802624665,2900.0
2003-06-02,2.196219697161368,2.258323535151132,2.196219697161368,2.258323535151132,18200.0
2003-06-03,2.286552567520705,2.286552567520705,2.286552567520705,2.286552567520705,2500.0
2003-06-04,2.2865532249179936,2.405115259941191,2.258324066402677,2.405115259941191,8900.0
2003-06-05,2.512385139639512,2.534968356280657,2.3712399010257594,2.3712399010257594,4500.0
2003-06-06,2.371239660671601,2.4276979657649043,2.371239660671601,2.4276979657649043,2300.0
2003-06-09,2.4276971883239216,2.4276971883239216,2.354301630577197,2.354301630577197,7000.0
2003-06-10,2.371239779434827,2.399468933395332,2.371239779434827,2.399468933395332,3300.0
2003-06-11,2.3994694769096125,2.3994694769096125,2.2978449842160846,2.2978449842160846,4600.0
2003-06-12,2.314781363493938,2.314781363493938,2.314781363493938,2.314781363493938,9100.0
2003-06-13,2.297844293933009,2.297844293933009,2.230094517883058,2.258323535151132,13200.0
2003-06-16,2.213156705125675,2.213156705125675,2.213156705125675,2.213156705125675,800.0
2003-06-17,2.230094008438729,2.230094008438729,2.145406841373932,2.2018649976193108,26500.0
2003-06-18,2.230094008438729,2.230094008438729,2.2018649976193108,2.2018649976193108,7200.0
2003-06-19,2.2018649976193108,2.2018649976193108,2.2018649976193108,2.2018649976193108,7500.0
2003-06-20,2.1454074056728434,2.2018655767682147,2.1454074056728434,2.1454074056728434,3200.0
2003-06-23,2.2018655767682147,2.2018655767682147,2.1171783874284458,2.1454074056728434,3700.0
2003-06-24,2.1454074056728434,2.1454074056728434,2.1454074056728434,2.1454074056728434,0.0
2003-06-25,2.1454074056728434,2.1454074056728434,2.1454074056728434,2.1454074056728434,4000.0
2003-06-26,2.173635852193351,2.2018649976193108,2.173635852193351,2.2018649976193108,6600.0
2003-06-27,2.230094266385221,2.230094266385221,2.230094266385221,2.230094266385221,600.0
2003-06-30,2.2018655006149825,2.258323535151132,2.2018655006149825,2.258323535151132,3900.0
2003-07-02,2.230094266385221,2.230094266385221,2.230094266385221,2.230094266385221,500.0
2003-07-03,2.2583238178200293,2.3712399010257594,2.2583238178200293,2.3712399010257594,4400.0
2003-07-04,2.343010599106114,2.343010599106114,2.258323417121434,2.286552567520705,216500.0
2003-07-07,2.3712399010257594,2.3712399010257594,2.3712399010257594,2.3712399010257594,3800.0
2003-07-08,2.2696151420583623,2.286552687025779,2.258323535151132,2.258323535151132,4800.0
2003-07-09,2.258323535151132,2.258323535151132,2.258323535151132,2.258323535151132,0.0
2003-07-10,2.258323535151132,2.258323535151132,2.258323535151132,2.258323535151132,0.0
2003-07-11,2.2583233339868904,2.314781363493938,2.2300943192333658,2.314781363493938,7700.0
2003-07-14,2.286552687025779,2.286552687025779,2.258323535151132,2.258323535151132,2200.0
2003-07-15,2.258323535151132,2.258323535151132,2.258323535151132,2.258323535151132,0.0
2003-07-16,2.286552567520705,2.286552567520705,2.286552567520705,2.286552567520705,2800.0
2003-07-17,2.337364783501742,2.337364783501742,2.258323535151132,2.258323535151132,2800.0
2003-07-18,2.258323535151132,2.258323535151132,2.230094517883058,2.258323535151132,3700.0
2003-07-21,2.2018649976193108,2.2018649976193108,2.2018649976193108,2.2018649976193108,500.0
2003-07-22,2.2018649976193108,2.2018649976193108,2.2018649976193108,2.2018649976193108,4000.0
2003-07-23,2.258323535151132,2.3430107215619285,2.258323535151132,2.258323535151132,9200.0
2003-07-24,2.314781363493938,2.314781363493938,2.314781363493938,2.314781363493938,700.0
2003-07-25,2.258322993373066,2.343010159467172,2.201864972381355,2.343010159467172,3400.0
2003-07-28,2.258323535151132,2.258323535151132,2.1454073314722613,2.258323535151132,14000.0
2003-07-29,2.2583231245424287,2.2583231245424287,2.213156705125675,2.213156705125675,2700.0
2003-07-30,2.371239576323759,2.4559267617381377,2.371239576323759,2.4559267617381377,7500.0
2003-07-31,2.4502811801169653,2.4502811801169653,2.4276979657649043,2.4276979657649043,1400.0
2003-08-01,2.382531267847632,2.4276979657649043,2.3768855988661914,2.4276979657649043,1800.0
2003-08-05,2.4389898201623765,2.4389898201623765,2.3712399010257594,2.3712399010257594,5000.0
2003-08-06,2.3994681804588827,2.3994681804588827,2.343010159467172,2.343010159467172,3700.0
2003-08-07,2.29219823607268,2.29219823607268,2.286552567520705,2.286552567520705,16000.0
2003-08-08,2.2865533295639127,2.2865533295639127,2.179282764588274,2.179282764588274,13900.0
2003-08-11,2.258323487094154,2.258323487094154,2.184927909152442,2.184927909152442,10300.0
2003-08-12,2.179281902560403,2.179281902560403,2.1623444941397127,2.1623444941397127,6500.0
2003-08-13,2.2018660700097,2.2018660700097,2.145407886267093,2.173636910835093,5200.0
2003-08-14,2.17363642391724,2.258323613257009,2.1454074056728434,2.1454074056728434,5500.0
2003-08-15,2.1454074056728434,2.1454074056728434,2.1454074056728434,2.1454074056728434,9300.0
2003-08-18,2.1454074056728434,2.1454074056728434,2.1228241910773256,2.1454074056728434,12700.0
2003-08-19,2.1171783874284458,2.1454074056728434,2.1171783874284458,2.1454074056728434,12100.0
2003-08-20,2.1171776641142555,2.1171776641142555,2.0889486555140384,2.1171776641142555,2400.0
2003-08-21,2.128469434882282,2.2018649976193108,2.128469434882282,2.2018649976193108,20300.0
2003-08-22,2.2018660700097,2.2018660700097,2.173636910835093,2.173636910835093,2000.0
2003-08-25,2.173636910835093,2.173636910835093,2.145407886267093,2.173636910835093,2000.0
2003-08-26,2.179282764588274,2.179282764588274,2.179282764588274,2.179282764588274,9100.0
2003-08-27,2.1736363024854963,2.196219650425956,2.1736363024854963,2.184927909152442,3300.0
2003-08-28,2.2188029109758274,2.258323535151132,2.2188029109758274,2.258323535151132,3300.0
2003-08-29,2.2583232804697824,2.2583232804697824,2.230094266385221,2.230094266385221,4800.0
2003-09-02,2.258323535151132,2.258323535151132,2.258323535151132,2.258323535151132,200.0
2003-09-03,2.2583232804697824,2.2583232804697824,2.230094266385221,2.230094266385221,2500.0
2003-09-04,2.2300946391929912,2.2300946391929912,2.207511424150077,2.218803031671534,4400.0
2003-09-05,2.2018655006149825,2.258323535151132,2.2018655006149825,2.258323535151132,4000.0
2003-09-08,2.2583233339868904,2.343010512854022,2.2583233339868904,2.314781363493938,51300.0
2003-09-09,2.286552584657309,2.286552584657309,2.247031827644768,2.247031827644768,8300.0
2003-09-10,2.258323535151132,2.258323535151132,2.2188029109758274,2.258323535151132,24600.0
2003-09-11,2.3147815696872818,2.3147815696872818,2.2018655006149825,2.258323535151132,17100.0
2003-09-12,2.258323535151132,2.258323535151132,2.258323535151132,2.258323535151132,0.0
2003-09-15,2.218802404110962,2.218802404110962,2.2018649976193108,2.2018649976193108,5800.0
2003-09-16,2.2018651002714864,2.2583231245424287,2.2018651002714864,2.213156705125675,5200.0
2003-09-17,2.1849275583836567,2.213156705125675,2.1849275583836567,2.213156705125675,1200.0
2003-09-18,2.230094266385221,2.230094266385221,2.230094266385221,2.230094266385221,100.0
2003-09-19,2.258323535151132,2.258323535151132,2.2131571075222127,2.258323535151132,14100.0
2003-09-22,2.258323535151132,2.258323535151132,2.258323535151132,2.258323535151132,3000.0
2003-09-23,2.2018649976193108,2.235739810602613,2.1849274565211183,2.2018649976193108,18400.0
2003-09-24,2.2018649976193108,2.2018649976193108,2.2018649976193108,2.2018649976193108,2000.0
2003-09-25,2.2018655006149825,2.286552687025779,2.2018655006149825,2.258323535151132,3300.0
2003-09-26,2.230094517883058,2.258323535151132,2.230094517883058,2.258323535151132,4300.0
2003-09-29,2.258323535151132,2.258323535151132,2.230094517883058,2.258323535151132,10500.0
2003-09-30,2.2583232804697824,2.2583232804697824,2.230094266385221,2.230094266385221,700.0
2003-10-01,2.2583232804697824,2.2583232804697824,2.230094266385221,2.230094266385221,1900.0
2003-10-02,2.230094266385221,2.230094266385221,2.230094266385221,2.230094266385221,0.0
2003-10-03,2.230094266385221,2.2583232804697824,2.230094266385221,2.230094266385221,4900.0
2003-10-06,2.230094266385221,2.2583232804697824,2.230094266385221,2.230094266385221,7200.0
2003-10-07,2.247031827644768,2.247031827644768,2.2300944180422078,2.247031827644768,4500.0
2003-10-08,2.230094517883058,2.258323535151132,2.230094517883058,2.258323535151132,2000.0
2003-10-09,2.258323535151132,2.258323535151132,2.230094517883058,2.258323535151132,4300.0
2003-10-10,2.230094266385221,2.230094266385221,2.230094266385221,2.230094266385221,2500.0
2003-10-14,2.230094266385221,2.230094266385221,2.230094266385221,2.230094266385221,2200.0
2003-10-15,2.230094517883058,2.258323535151132,2.230094517883058,2.258323535151132,11000.0
2003-10-16,2.2357400692021336,2.2357400692021336,2.230094266385221,2.230094266385221,11500.0
2003-10-17,2.230094266385221,2.2583232804697824,2.230094266385221,2.230094266385221,4800.0
2003-10-20,2.230094517883058,2.258323535151132,2.230094517883058,2.258323535151132,2600.0
2003-10-21,2.2583232804697824,2.2583232804697824,2.230094266385221,2.230094266385221,17700.0
2003-10-22,2.230094266385221,2.230094266385221,2.230094266385221,2.230094266385221,1900.0
2003-10-23,2.230094266385221,2.2583232804697824,2.230094266385221,2.230094266385221,11700.0
2003-10-24,2.230094401328729,2.286552567520705,2.230094401328729,2.286552567520705,13500.0
2003-10-27,2.2583238178200293,2.3712399010257594,2.2583238178200293,2.3712399010257594,5400.0
2003-10-28,2.258323702019136,2.399468933395332,2.258323702019136,2.399468933395332,7200.0
2003-10-29,2.399468933395332,2.399468933395332,2.399468933395332,2.399468933395332,700.0
2003-10-30,2.399468933395332,2.399468933395332,2.399468933395332,2.399468933395332,0.0
2003-10-31,2.3147810143647765,2.359947431158145,2.286552138475461,2.343010159467172,4800.0
2003-11-03,2.263969070836817,2.343010305139452,2.263969070836817,2.2921979484812094,5000.0
2003-11-04,2.2921981516911183,2.314781363493938,2.2639692715441546,2.314781363493938,9900.0
2003-11-05,2.2583233339868904,2.314781363493938,2.2583233339868904,2.314781363493938,5700.0
2003-11-06,2.314781363493938,2.314781363493938,2.314781363493938,2.314781363493938,0.0
2003-11-07,2.314781363493938,2.314781363493938,2.314781363493938,2.314781363493938,0.0
2003-11-10,2.3430104469575204,2.3599477207267183,2.3430104469575204,2.3599477207267183,800.0
2003-11-11,2.343010512854022,2.343010512854022,2.314781363493938,2.314781363493938,5900.0
2003-11-12,2.343011014830916,2.3712399010257594,2.343011014830916,2.3712399010257594,1600.0
2003-11-13,2.343011014830916,2.3712399010257594,2.343011014830916,2.3712399010257594,1400.0
2003-11-14,2.3147815696872818,2.3260731765945115,2.258323535151132,2.258323535151132,74100.0
2003-11-17,2.2583232804697824,2.2583232804697824,2.230094266385221,2.230094266385221,5700.0
2003-11-18,2.230094266385221,2.2583232804697824,2.230094266385221,2.230094266385221,5700.0
2003-11-19,2.247031726029482,2.31478136137595,2.2357401201384035,2.2357401201384035,14000.0
2003-11-20,2.258323417121434,2.286552567520705,2.258323417121434,2.286552567520705,1900.0
2003-11-21,2.258323535151132,2.258323535151132,2.258323535151132,2.258323535151132,300.0
2003-11-24,2.2583232804697824,2.2583232804697824,2.230094266385221,2.230094266385221,3500.0
2003-11-25,2.286552138475461,2.343010159467172,2.286552138475461,2.343010159467172,11600.0
2003-11-26,2.3147816247914488,2.4276979657649043,2.3147816247914488,2.4276979657649043,11900.0
2003-11-27,2.5349676463165047,2.5349676463165047,2.3712392369167485,2.484155557711372,17500.0
2003-11-28,2.5349682262941613,2.540614164771528,2.348656563951689,2.399468933395332,75100.0
2003-12-01,2.427698479068161,2.427698479068161,2.399469320552845,2.405115259941191,7700.0
2003-12-02,2.427698087355837,2.427698087355837,2.399468933395332,2.399468933395332,15400.0
2003-12-03,2.399469056433781,2.399469056433781,2.3712399010257594,2.3712399010257594,5400.0
2003-12-04,2.354302118755432,2.359947787099576,2.297844089248384,2.314781363493938,9300.0
2003-12-05,2.371239035356487,2.371239035356487,2.343010159467172,2.343010159467172,1800.0
2003-12-08,2.314781448706844,2.314781448706844,2.258323417121434,2.286552567520705,5900.0
2003-12-09,2.286552973228051,2.399469056433781,2.286552973228051,2.3712399010257594,3200.0
2003-12-10,2.3712399010257594,2.3712399010257594,2.3712399010257594,2.3712399010257594,800.0
2003-12-11,2.399468933395332,2.399468933395332,2.399468933395332,2.399468933395332,4100.0
2003-12-12,2.427697879408772,2.4559267617381377,2.427697879408772,2.4559267617381377,6600.0
2003-12-15,2.4276982118418027,2.4276982118418027,2.3712399010257594,2.3712399010257594,18000.0
2003-12-16,2.371239779434827,2.438989695097406,2.371239779434827,2.399468933395332,12400.0
2003-12-17,2.399468933395332,2.399468933395332,2.399468933395332,2.399468933395332,1900.0
2003-12-18,2.427698071376544,2.822904608943348,2.427698071376544,2.653530224721482,17700.0
2003-12-19,2.653530297174682,2.681759451720162,2.5123850628736206,2.5123850628736206,8800.0
2003-12-22,2.54061456803587,2.653530663374404,2.54061456803587,2.54061456803587,5800.0
2003-12-23,2.5857799796832954,2.5857799796832954,2.5857799796832954,2.5857799796832954,2100.0
2003-12-24,2.54061456803587,2.54061456803587,2.54061456803587,2.54061456803587,500.0
2003-12-29,2.6253014287482483,2.6253014287482483,2.546260172410348,2.6253014287482483,11900.0
2003-12-30,2.6253014287482483,2.6253014287482483,2.6253014287482483,2.6253014287482483,500.0
2003-12-31,2.5688436004054425,2.5688436004054425,2.5688436004054425,2.5688436004054425,100.0
2004-01-02,2.5688436004054425,2.5688436004054425,2.5688436004054425,2.5688436004054425,500.0
2004-01-05,2.681758618917545,2.681758618917545,2.5688425742273044,2.597071450793322,10100.0
2004-01-06,2.6253013191364776,2.8229045863374687,2.6253013191364776,2.6930509645974183,22700.0
2004-01-07,2.687404841723178,2.709988053064288,2.6365924815991244,2.709988053064288,12800.0
2004-01-08,2.6817592570910542,2.6817592570910542,2.6817592570910542,2.6817592570910542,40000.0
2004-01-09,2.709989014995793,2.794675952978678,2.709989014995793,2.7664470633887874,7100.0
2004-01-12,2.709988053064288,2.7664460814170617,2.709988053064288,2.709988053064288,8100.0
2004-01-13,2.766445809698028,2.8567786461900155,2.766445809698028,2.8511329785158104,20900.0
2004-01-14,2.8793631928670758,2.8793631928670758,2.822905143833057,2.8793631928670758,34700.0
2004-01-15,2.822904512088864,3.1051949632977496,2.822904512088864,3.088257417771429,335700.0
2004-01-16,3.088257131532432,3.105194675488874,2.992278613156349,2.992278613156349,17800.0
2004-01-19,3.1616520529383823,3.1616520529383823,3.048736013952861,3.105194033445622,7800.0
2004-01-20,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,0.0
2004-01-21,3.218110359103195,3.218110359103195,3.105194310059015,3.161652334581105,44900.0
2004-01-22,3.1898831191603287,3.240695232711009,3.161653957799657,3.240695232711009,27900.0
2004-01-23,3.246339785010624,3.27456893430466,3.218110635716588,3.218110635716588,14600.0
2004-01-26,3.189882312536031,3.218111197545241,3.189882312536031,3.189882312536031,26700.0
2004-01-27,3.246339785010624,3.246339785010624,3.218110635716588,3.218110635716588,257600.0
2004-01-28,3.2971527475894358,3.2971527475894358,3.2463403772751755,3.2463403772751755,163500.0
2004-01-29,3.2181106877348977,3.302797867772789,3.1898818071976827,3.291506261715279,21100.0
2004-01-30,3.2181100724311427,3.2181100724311427,2.907590830614424,3.105194033445622,216200.0
2004-02-02,3.189881481448698,3.240693568912031,3.161652334581105,3.161652334581105,13000.0
2004-02-03,3.161652334581105,3.161652334581105,3.105194310059015,3.161652334581105,4600.0
2004-02-04,3.05438194704192,3.060027884088956,2.964049107994099,2.964049107994099,5700.0
2004-02-05,2.964049462966653,2.992278613156349,2.964049462966653,2.992278613156349,5600.0
2004-02-06,2.992278254803091,2.992278254803091,2.964049107994099,2.964049107994099,6900.0
2004-02-09,2.907591083589212,2.964049107994099,2.907591083589212,2.964049107994099,11600.0
2004-02-10,2.9640501782114583,2.9640501782114583,2.935821021209881,2.935821021209881,13700.0
2004-02-11,2.964049265777184,3.0487364414991545,2.964049265777184,3.0487364414991545,11900.0
2004-02-12,3.0487367122487643,3.0487367122487643,3.026153499279103,3.026153499279103,2200.0
2004-02-13,3.020507494132916,3.020507494132916,2.992278613156349,2.992278613156349,13400.0
2004-02-16,2.992278613156349,2.992278613156349,2.992278613156349,2.992278613156349,20800.0
2004-02-17,2.992278613156349,3.13342382567857,2.992278613156349,2.992278613156349,14300.0
2004-02-18,2.992278613156349,2.992278613156349,2.992278613156349,2.992278613156349,13100.0
2004-02-19,3.020507680771463,3.020507680771463,2.997924466909531,2.997924466909531,1100.0
2004-02-20,2.992278595754745,2.9979242642319743,2.975341051896802,2.975341051896802,44700.0
2004-02-23,2.975340454005737,3.189881197291299,2.907590830614424,3.105194033445622,493600.0
2004-02-24,3.105194033445622,3.2463392167840595,3.105194033445622,3.105194033445622,10900.0
2004-02-25,3.105195253481005,3.105195253481005,2.9640500146864137,3.0826120368109247,14700.0
2004-02-26,2.992278547888129,3.218110667627283,2.992278547888129,3.1164862137446634,324400.0
2004-02-27,3.189882312536031,3.189882312536031,3.189882312536031,3.189882312536031,1300.0
2004-03-01,3.189881197291299,3.189881197291299,3.105194033445622,3.105194033445622,1600.0
2004-03-02,3.105195119082069,3.189882312536031,3.105195119082069,3.189882312536031,4300.0
2004-03-03,3.161651994367773,3.161651994367773,3.1503603906784017,3.150360390678402,1500.0
2004-03-04,3.13342382567857,3.13342382567857,2.992278613156349,2.992278613156349,11100.0
2004-03-05,2.681759278244132,2.93582057586621,2.681759278244132,2.817258565185734,8400.0
2004-03-08,2.913237100310452,3.048736644322611,2.913237100310452,2.992278613156349,12400.0
2004-03-09,2.964048915596728,3.020506936336905,2.964048915596728,3.020506936336905,1100.0
2004-03-10,2.964049107994099,2.964049107994099,2.964049107994099,2.964049107994099,5500.0
2004-03-11,2.964049107994099,2.964049107994099,2.964049107994099,2.964049107994099,4600.0
2004-03-12,2.964049107994099,2.969695045041136,2.964049107994099,2.964049107994099,4900.0
2004-03-15,2.8229036437048567,2.9075908068586163,2.8229036437048567,2.9075908068586163,4700.0
2004-03-16,2.907591083589212,2.964049107994099,2.8793619367802203,2.964049107994099,14100.0
2004-03-17,2.935821021209881,2.935821021209881,2.935821021209881,2.935821021209881,5200.0
2004-03-18,2.992278254803091,3.0205071323989867,2.964049107994099,2.964049107994099,5800.0
2004-03-19,2.964049265777184,3.0487364414991545,2.964049265777184,3.0487364414991545,22700.0
2004-03-22,2.964049265777184,3.0487364414991545,2.964049265777184,3.0487364414991545,22100.0
2004-03-23,2.992278613156349,2.992278613156349,2.992278613156349,2.992278613156349,4000.0
2004-03-24,2.992278254803091,2.992278254803091,2.964049107994099,2.964049107994099,3000.0
2004-03-25,2.964049107994099,2.964049107994099,2.964049107994099,2.964049107994099,0.0
2004-03-26,2.371239164811181,2.8229038958290693,2.371239164811181,2.687404638051559,20500.0
2004-03-29,2.681759357020595,2.738217394904712,2.681759357020595,2.6930509645974183,5400.0
2004-03-30,2.7946754384056782,2.7946754384056782,2.6817593624105003,2.7890297692124992,12900.0
2004-03-31,2.794676203193733,2.822905364524269,2.7664473110764307,2.822905364524269,23000.0
2004-04-01,2.7664470633887874,2.7664470633887874,2.7664470633887874,2.7664470633887874,1100.0
2004-04-02,2.851134302956673,2.9358212419010945,2.822905143833057,2.8793631928670758,4700.0
2004-04-05,2.851134525854805,2.851134525854805,2.822905364524269,2.822905364524269,3000.0
2004-04-06,2.822905364524269,2.822905364524269,2.822905364524269,2.822905364524269,11600.0
2004-04-07,2.851134525854805,2.851134525854805,2.822905364524269,2.822905364524269,8500.0
2004-04-08,2.8285501047181496,2.862424922418513,2.8285501047181496,2.862424922418513,1400.0
2004-04-12,2.822905364524269,2.822905364524269,2.822905364524269,2.822905364524269,7900.0
2004-04-13,2.851134525854805,2.851134525854805,2.822905364524269,2.822905364524269,6200.0
2004-04-14,2.822905364524269,2.822905364524269,2.822905364524269,2.822905364524269,3200.0
2004-04-15,2.8793634179721077,2.8793634179721077,2.822905364524269,2.822905364524269,4400.0
2004-04-16,2.822905364524269,2.822905364524269,2.822905364524269,2.822905364524269,0.0
2004-04-19,2.822905364524269,2.822905364524269,2.822905364524269,2.822905364524269,400.0
2004-04-20,2.851134302956673,2.9075923519906914,2.851134302956673,2.8793631928670758,6700.0
2004-04-21,2.8793631928670758,2.8793631928670758,2.851134302956673,2.8793631928670758,5200.0
2004-04-22,2.935821021209881,2.935821021209881,2.935821021209881,2.935821021209881,1300.0
2004-04-23,2.8906550286616755,2.8906550286616755,2.822905364524269,2.822905364524269,9100.0
2004-04-26,2.8229036437048567,2.9075908068586163,2.8229036437048567,2.9075908068586163,12000.0
2004-04-27,2.8793634179721077,2.9075925793026443,2.822905364524269,2.822905364524269,12600.0
2004-04-28,2.8793618553130127,2.9075910013233037,2.82290383250552,2.8511329785158104,24400.0
2004-04-29,2.8511329785158104,2.8511329785158104,2.8511329785158104,2.8511329785158104,0.0
2004-04-30,2.8341949444635874,2.8341949444635874,2.8341949444635874,2.8341949444635874,1000.0
2004-05-03,2.8341949444635874,2.8341949444635874,2.8341949444635874,2.8341949444635874,500.0
2004-05-04,2.834195667562544,2.834195667562544,2.681758858978601,2.794674913776666,6600.0
2004-05-05,2.794674913776666,2.794674913776666,2.794674913776666,2.794674913776666,0.0
2004-05-06,2.822903341864651,2.879361354859334,2.822903341864651,2.8341949444635874,11400.0
2004-05-07,2.8229033911022765,2.8285493271067432,2.8229033911022765,2.8285493271067432,14100.0
2004-05-10,2.822905364524269,2.822905364524269,2.822905364524269,2.822905364524269,199700.0
2004-05-11,2.822904023587776,2.822904023587776,2.7382168490375216,2.7382168490375216,2500.0
2004-05-12,2.82290383250552,2.9188826058848014,2.82290383250552,2.8511329785158104,20900.0
2004-05-13,2.8341969752138367,2.8341969752138367,2.822905364524269,2.822905364524269,5800.0
2004-05-14,2.794674913776666,2.794674913776666,2.794674913776666,2.794674913776666,1400.0
2004-05-17,2.738216886377633,2.907591237787841,2.738216886377633,2.794674913776666,9600.0
2004-05-18,2.794674913776666,2.794674913776666,2.794674913776666,2.794674913776666,0.0
2004-05-19,2.87936166273634,2.9075908068586163,2.834195247511153,2.9075908068586163,6100.0
2004-05-20,2.822904250444432,2.992278613156349,2.822904250444432,2.992278613156349,10900.0
2004-05-21,2.964049107994099,2.964049107994099,2.964049107994099,2.964049107994099,20100.0
2004-05-25,3.0487375302743045,3.44394413249683,3.0487375302743045,3.076966419454081,31100.0
2004-05-26,3.1051949632977496,3.2011737597828755,3.088257417771429,3.088257417771429,17100.0
2004-05-27,3.1164855796102877,3.161651994367773,3.1051939759209155,3.150360390678402,20000.0
2004-05-28,3.844795289854378,3.923836527999288,3.839149621736296,3.89560764898266,316600.0
2004-05-31,3.8956074529205775,3.9802946241344577,3.8956074529205775,3.9520654773254655,232100.0
2004-06-01,3.9351261805155175,3.9802928491103047,3.9351261805155175,3.940772115044732,76600.0
2004-06-02,3.92948261890408,3.92948261890408,3.906899407122928,3.923836681352232,306900.0
2004-06-03,3.92948261890408,3.940774224794656,3.918191013013504,3.923836681352232,195100.0
2004-06-04,3.923836681352232,3.946419893133384,3.923836681352232,3.923836681352232,32200.0
2004-06-07,3.923836330516474,3.9520654773254655,3.923836330516474,3.9520654773254655,53800.0
2004-06-08,3.929482062312737,3.95771120764722,3.929482062312737,3.9294820623127378,113600.0
2004-06-09,3.952065270895091,3.952065270895091,3.9238361255606073,3.9294820623127378,379300.0
2004-06-10,3.923836681352232,3.946419893133384,3.923836681352232,3.923836681352232,15400.0
2004-06-11,3.9238361255606073,3.952065270895091,3.9238361255606073,3.9294820623127378,53400.0
2004-06-14,3.9294826213420384,3.980294982487715,3.9294826213420384,3.980294982487715,69000.0
2004-06-15,3.94641974407145,3.974648892338194,3.94641974407145,3.974648892338194,1500.0
2004-06-16,3.974648892338194,3.974648892338194,3.974648892338194,3.974648892338194,5500.0
2004-06-17,3.9464177803609695,3.9464177803609695,3.940772115044732,3.940772115044732,3000.0
2004-06-18,3.9464193341429614,3.952065270895091,3.929482062312737,3.9294820623127378,52800.0
2004-06-21,3.946419623572284,3.946419623572284,3.946419623572284,3.946419623572284,200.0
2004-06-22,3.929482267563511,3.9520654773254655,3.929482267563511,3.9520654773254655,27100.0
2004-06-23,3.92948261890408,3.935128287242808,3.923836681352232,3.923836681352232,193400.0
2004-06-24,3.923837018394455,3.935128625254935,3.923837018394455,3.935128625254935,168300.0
2004-06-25,3.929482267563511,3.9520654773254655,3.923836330516474,3.9520654773254655,269700.0
2004-06-28,3.9294829564312654,3.946420232115416,3.9294829564312654,3.935128625254935,4600.0
2004-06-29,3.929482350499884,3.9520655607384847,3.929482350499884,3.946419623572284,13200.0
2004-06-30,3.940772115044732,3.940772115044732,3.929480515199279,3.940772115044732,23300.0
2004-07-02,3.9407738724444887,3.963357082206443,3.9407738724444887,3.9520654773254655,55700.0
2004-07-05,3.9520661023277457,3.9633577089944425,3.946420164387828,3.9577120402676633,28700.0
2004-07-06,3.957711414372503,3.963357082206443,3.9520654773254655,3.9520654773254655,33800.0
2004-07-07,3.9520654773254655,3.9520654773254655,3.9520654773254655,3.9520654773254655,5000.0
2004-07-08,3.9520637148901847,3.9520637148901847,3.940772115044732,3.940772115044732,9800.0
2004-07-09,3.9520654773254655,3.9802946241344577,3.946419540278429,3.9520654773254655,16600.0
2004-07-12,3.95771120764722,3.95771120764722,3.9238361255606073,3.9294820623127378,190200.0
2004-07-13,3.92383736509297,3.92383736509297,3.867379325802103,3.867379325802103,409000.0
2004-07-14,3.8786710333084673,3.8786710333084673,3.867379425160198,3.8786710333084673,224900.0
2004-07-15,3.895608580137459,3.895608580137459,3.8786710333084673,3.8786710333084673,74100.0
2004-07-16,3.8786710333084673,3.8786710333084673,3.8786710333084673,3.8786710333084673,61700.0
2004-07-19,3.889962268022155,3.889962268022155,3.867379053893594,3.889962268022155,129400.0
2004-07-20,3.889963976845335,3.929484753537983,3.867380752796184,3.884318305439681,1492900.0
2004-07-21,3.8673784171503223,3.9407739855905306,3.387484792110607,3.5286299917818824,750700.0
2004-07-22,3.5286299917818824,3.562504807397416,3.5286299917818824,3.5286299917818824,21500.0
2004-07-23,3.5342758455350647,3.5342758455350647,3.443942736813601,3.5342758455350647,118000.0
2004-07-26,3.5625061303691017,3.6133185072686302,3.5625061303691017,3.6133185072686302,4000.0
2004-07-27,3.624609667221943,3.669776099215098,3.624609667221943,3.6697760992150976,61500.0
2004-07-28,3.681068122979597,3.681068122979597,3.635901685885021,3.635901685885021,4700.0
2004-07-29,3.6697767798513463,3.6697767798513463,3.5568606789258244,3.5568606789258244,7600.0
2004-07-30,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,300.0
2004-08-03,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,0.0
2004-08-04,3.726232873721376,3.726232873721376,3.5963792912347143,3.5963792912347143,8700.0
2004-08-05,3.6246097511592894,3.664130245461916,3.6246097511592894,3.6641302454619153,1200.0
2004-08-06,3.635900844412769,3.635900844412769,3.568151204450496,3.568151204450496,2400.0
2004-08-09,3.5681505176433297,3.6076709987410784,3.5681505176433297,3.6076709987410784,2000.0
2004-08-10,3.613317680960821,3.613317680960821,3.5625053156812663,3.5850885293137043,51100.0
2004-08-11,3.562505938294298,3.75446355693126,3.562505938294298,3.726234400350581,6300.0
2004-08-12,3.6415460438336615,3.6415460438336615,3.5286299917818824,3.5286299917818824,88000.0
2004-08-13,3.56250634936549,3.56250634936549,3.528631519087833,3.5568606789258244,4700.0
2004-08-16,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,3700.0
2004-08-17,3.556859717246907,3.556859717246907,3.5399221720809235,3.5399221720809235,1300.0
2004-08-18,3.556858265710023,3.6133162778678094,3.556858265710023,3.562503932319282,7300.0
2004-08-19,3.5342758455350647,3.5342758455350647,3.5342758455350647,3.5342758455350647,500.0
2004-08-20,3.534276611459048,3.534276611459048,3.472172636231753,3.472172636231753,2500.0
2004-08-23,3.556859497780921,3.556859497780921,3.421359952453114,3.421359952453114,9000.0
2004-08-24,3.455235658817503,3.5342771927294407,3.455235658817503,3.483464816530794,8100.0
2004-08-25,3.415714906992576,3.443943793392827,3.415714906992576,3.427006515395312,3100.0
2004-08-26,3.35925591642569,3.4157142162350294,3.35925591642569,3.38748506633036,23200.0
2004-08-27,3.4157142162350294,3.4157142162350294,3.38748506633036,3.38748506633036,2600.0
2004-08-30,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,42000.0
2004-08-31,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,108400.0
2004-09-01,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,1000.0
2004-09-02,3.336673091740737,3.336673091740737,3.336673091740737,3.336673091740736,1300.0
2004-09-03,3.336673091740737,3.336673091740737,3.336673091740737,3.336673091740736,0.0
2004-09-07,3.3366727041872046,3.38748506633036,3.3366727041872046,3.38748506633036,2300.0
2004-09-08,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,2500.0
2004-09-09,3.410069566201339,3.410069566201339,3.398777955818417,3.398777955818417,6300.0
2004-09-10,3.4157142162350294,3.4157142162350294,3.38748506633036,3.38748506633036,2900.0
2004-09-13,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,700.0
2004-09-14,3.38748506633036,3.38748506633036,3.30844382349566,3.38748506633036,120600.0
2004-09-15,3.4100686610044604,3.472172636231753,3.3874854462332906,3.472172636231753,2400.0
2004-09-16,3.4721724132307075,3.568151204450496,3.4721724132307075,3.568151204450496,7700.0
2004-09-17,3.443942636322418,3.4721717824516296,3.40442215479723,3.40442215479723,16100.0
2004-09-20,3.38748506633036,3.4157142162350294,3.38748506633036,3.38748506633036,4300.0
2004-09-21,3.387484791205684,3.387484791205684,3.3310267651948773,3.331026765194877,276800.0
2004-09-22,3.3310267651948773,3.3310267651948773,3.3310267651948773,3.331026765194877,484100.0
2004-09-23,3.3084433422622275,3.370547032278137,3.263276924354989,3.370547032278137,75500.0
2004-09-24,3.370547893329395,3.3761938316166726,3.370547893329395,3.3761938316166726,2600.0
2004-09-27,3.319734821292174,3.319734821292174,3.319734821292174,3.319734821292174,4300.0
2004-09-28,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,1900.0
2004-09-29,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,5000.0
2004-09-30,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,3000.0
2004-10-01,3.319735903498593,3.319735903498593,3.302798357295375,3.308444295767502,14800.0
2004-10-04,3.370547032278137,3.370547032278137,3.370547032278137,3.370547032278137,2400.0
2004-10-05,3.370547032278137,3.370547032278137,3.370547032278137,3.370547032278137,0.0
2004-10-06,3.3874856161153923,3.4382979865053374,3.3874856161153923,3.438297986505338,14200.0
2004-10-07,3.4382986383474154,3.5850895695505947,3.4382986383474154,3.5568606789258244,7700.0
2004-10-08,3.5455672664322617,3.551212934001934,3.5455672664322617,3.551212934001934,1300.0
2004-10-12,3.55686011654784,3.55686011654784,3.4891101974913,3.4891101974913,1700.0
2004-10-13,3.4891101974913,3.4891101974913,3.4891101974913,3.4891101974913,58000.0
2004-10-14,3.551213489665944,3.551213489665944,3.38748506633036,3.38748506633036,319700.0
2004-10-15,3.381839128664176,3.38748506633036,3.30844382349566,3.38748506633036,219400.0
2004-10-18,3.415713759406296,3.415713759406296,3.3592554671478734,3.40442215479723,4300.0
2004-10-19,3.472172636231753,3.472172636231753,3.443943483161214,3.472172636231753,44600.0
2004-10-20,3.472172636231753,3.472172636231753,3.472172636231753,3.472172636231753,201700.0
2004-10-21,3.4721744249757607,3.500403323375695,3.4721744249757607,3.500403323375695,21000.0
2004-10-22,3.4157152806816256,3.4157152806816256,3.404423671043554,3.4157152806816247,10100.0
2004-10-25,3.3931320614054825,3.4157152806816256,3.3931320614054825,3.4157152806816247,11200.0
2004-10-26,3.432651875775629,3.472172636231753,3.432651875775629,3.472172636231753,14100.0
2004-10-27,3.472172636231753,3.472172636231753,3.472172636231753,3.472172636231753,11100.0
2004-10-28,3.472172636231753,3.472172636231753,3.472172636231753,3.472172636231753,12000.0
2004-10-29,3.472172636231753,3.472172636231753,3.472172636231753,3.472172636231753,0.0
2004-11-01,3.472172636231753,3.472172636231753,3.472172636231753,3.472172636231753,2200.0
2004-11-02,3.500401520089138,3.500401520089138,3.472172636231753,3.472172636231753,9400.0
2004-11-03,3.472172636231753,3.472172636231753,3.472172636231753,3.472172636231753,0.0
2004-11-04,3.50040076150633,3.5342758455350647,3.50040076150633,3.5342758455350647,410700.0
2004-11-05,3.534276301266594,3.534276301266594,3.5173387570681958,3.5173387570681958,3000.0
2004-11-08,3.522985083614054,3.522985083614054,3.522985083614054,3.522985083614054,10500.0
2004-11-09,3.5286299917818824,3.5286299917818824,3.5286299917818824,3.5286299917818824,34400.0
2004-11-10,3.528631519087833,3.5568606789258244,3.528631519087833,3.5568606789258244,31100.0
2004-11-11,3.506046781371527,3.545567534196201,3.47781763375203,3.5286299917818824,112100.0
2004-11-12,3.5568601678096123,3.5907349932195,3.528631012028115,3.579443384749537,96800.0
2004-11-15,3.528631519087833,3.6133187293885856,3.528631519087833,3.5568606789258244,12800.0
2004-11-16,3.534277458740719,3.5568606789258244,3.528631519087833,3.5568606789258244,22000.0
2004-11-17,3.5399235039615005,3.5455694442121377,3.5286318926734754,3.5455694442121373,34900.0
2004-11-18,3.6133171654272687,3.6133171654272687,3.5286299917818824,3.5286299917818824,10800.0
2004-11-19,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,700.0
2004-11-22,3.556858870784689,3.556858870784689,3.528629725297079,3.551212934001934,26000.0
2004-11-23,3.5286299917818824,3.5512132021922382,3.5286299917818824,3.5286299917818824,76500.0
2004-11-24,3.5286299917818824,3.5286299917818824,3.5286299917818824,3.5286299917818824,49900.0
2004-11-25,3.556859139401379,3.556859139401379,3.5286299917818824,3.5286299917818824,232700.0
2004-11-26,3.5568616586021538,3.5568616586021538,3.500403323375695,3.500403323375695,2100.0
2004-11-29,3.4834660381783933,3.528632490988924,3.4834660381783933,3.500403323375695,4100.0
2004-11-30,3.506046813165492,3.5116924812127257,3.506046813165492,3.5060468131654923,4000.0
2004-12-01,3.5286299917818824,3.5286299917818824,3.5286299917818824,3.5286299917818824,1000.0
2004-12-02,3.5116939693423945,3.5568606789258244,3.5116939693423945,3.5568606789258244,2000.0
2004-12-03,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,4100.0
2004-12-06,3.585087933151972,3.585087933151972,3.528629908459243,3.5342758455350647,5000.0
2004-12-07,3.5286299917818824,3.5286299917818824,3.5286299917818824,3.5286299917818824,1200.0
2004-12-08,3.5512132021922382,3.5512132021922382,3.5286299917818824,3.5286299917818824,2700.0
2004-12-09,3.528631519087833,3.5568606789258244,3.528631519087833,3.5568606789258244,4500.0
2004-12-10,3.528630495232611,3.5850885293137043,3.528630495232611,3.5850885293137043,18700.0
2004-12-13,3.6359010326576975,3.6359010326576975,3.5737970582036787,3.5737970582036787,6400.0
2004-12-14,3.5625053156812663,3.5850885293137043,3.5568596468797287,3.5850885293137043,66800.0
2004-12-15,3.5850882771101693,3.63590063881518,3.5850882771101693,3.624609032793301,29700.0
2004-12-16,3.635901726065486,3.635901726065486,3.6133185072686302,3.6133185072686302,2900.0
2004-12-17,3.6133185072686302,3.635901726065486,3.6133185072686302,3.6133185072686302,129100.0
2004-12-20,3.641546307219557,3.641546307219557,3.6246090327933023,3.624609032793301,3700.0
2004-12-21,3.641546125884549,3.6980044223956554,3.641546125884549,3.6980044223956554,19400.0
2004-12-22,3.669775274140101,3.6980044223956554,3.669775274140101,3.6980044223956554,254900.0
2004-12-23,3.726233573216648,3.754462723531137,3.726233573216648,3.7544627235311374,73700.0
2004-12-24,3.782691046711695,3.782691046711695,3.782691046711695,3.782691046711694,3100.0
2004-12-29,3.726234400350581,3.726234400350581,3.726234400350581,3.726234400350581,3900.0
2004-12-30,3.726234400350581,3.726234400350581,3.726234400350581,3.726234400350581,100.0
2004-12-31,3.7149410380698473,3.7149410380698473,3.7149410380698473,3.7149410380698464,2100.0
2005-01-04,3.6810668291428503,3.7036500397524974,3.669775223838028,3.703650039752498,101400.0
2005-01-05,3.7036509232099646,3.714942531208253,3.669776099215098,3.6697760992150976,54100.0
2005-01-06,3.669776099215098,3.669776099215098,3.669776099215098,3.6697760992150976,26000.0
2005-01-07,3.698005512983091,3.726234400350581,3.698005512983091,3.726234400350581,87800.0
2005-01-10,3.726233573216648,3.754462723531137,3.726233573216648,3.7544627235311374,8400.0
2005-01-11,3.765753514512737,3.765753514512737,3.743170306835757,3.743170306835757,25200.0
2005-01-12,3.743170306835757,3.743170306835757,3.743170306835757,3.743170306835757,800.0
2005-01-13,3.7657543298143055,3.7657543298143055,3.754462723531137,3.7544627235311374,7500.0
2005-01-14,3.7713993392053298,3.7713993392053298,3.7713993392053298,3.7713993392053298,900.0
2005-01-17,3.7713999983493274,3.7713999983493274,3.754462723531137,3.7544627235311374,2000.0
2005-01-18,3.7713999983493274,3.7713999983493274,3.754462723531137,3.7544627235311374,1200.0
2005-01-19,3.7770456657511886,3.7770456657511886,3.7770456657511886,3.7770456657511886,2500.0
2005-01-20,3.6697777906284816,3.6697777906284816,3.387487191349368,3.500403323375695,136100.0
2005-01-21,3.4891099127035528,3.4891099127035528,3.472172636231753,3.472172636231753,6000.0
2005-01-24,3.472172636231753,3.528630673159678,3.472172636231753,3.472172636231753,9100.0
2005-01-25,3.4721719657559933,3.5286299917818824,3.4721719657559933,3.5286299917818824,226700.0
2005-01-26,3.613317752444939,3.613317752444939,3.5399221720809235,3.5399221720809235,3000.0
2005-01-27,3.6133185072686302,3.6133185072686302,3.6133185072686302,3.6133185072686302,400.0
2005-01-28,3.6133185072686302,3.6133185072686302,3.6133185072686302,3.6133185072686302,500.0
2005-01-31,3.5850885293137043,3.5850885293137043,3.5850885293137043,3.5850885293137043,2000.0
2005-02-01,3.5850895695505947,3.5850895695505947,3.5568606789258244,3.5568606789258244,1400.0
2005-02-02,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,700.0
2005-02-03,3.5568604602764897,3.6133185072686302,3.5568604602764897,3.6133185072686302,6900.0
2005-02-04,3.6133185072686302,3.6133185072686302,3.6133185072686302,3.6133185072686302,1000.0
2005-02-07,3.6133185072686302,3.658484944862342,3.6133185072686302,3.6133185072686302,1900.0
2005-02-08,3.6133185072686302,3.6133185072686302,3.6133185072686302,3.6133185072686302,1400.0
2005-02-09,3.618964399828252,3.618964399828252,3.5568606789258244,3.5568606789258244,14100.0
2005-02-10,3.5568606789258244,3.56250634936549,3.5568606789258244,3.5568606789258244,3300.0
2005-02-11,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,13500.0
2005-02-14,3.5568606789258244,3.6133187293885856,3.5568606789258244,3.5568606789258244,21300.0
2005-02-15,3.5568596468797287,3.5850885293137043,3.5568596468797287,3.5850885293137043,11500.0
2005-02-16,3.607672567962815,3.6133185072686302,3.607672567962815,3.6133185072686302,8600.0
2005-02-17,3.6133185524291096,3.630255832131837,3.6133185524291096,3.630255832131838,1500.0
2005-02-18,3.641544939278479,3.641544939278479,3.61331606943448,3.641544939278479,5300.0
2005-02-21,3.641544939278479,3.641544939278479,3.641544939278479,3.641544939278479,228300.0
2005-02-22,3.658483668680503,3.754462449693649,3.658483668680503,3.6980044223956554,95100.0
2005-02-23,3.669775456880812,3.669775456880812,3.6246090327933023,3.624609032793301,195500.0
2005-02-24,3.64154694461279,3.669776099215098,3.64154694461279,3.6697760992150976,18400.0
2005-02-25,3.641546125884549,3.6980044223956554,3.641546125884549,3.6980044223956554,3900.0
2005-02-28,3.658484864501411,3.658484864501411,3.658484864501411,3.658484864501411,600.0
2005-03-01,3.6415458628937447,3.720587364615705,3.6415458628937447,3.720587364615706,41400.0
2005-03-02,3.731879510964798,3.754462723531137,3.731879510964798,3.7544627235311374,276400.0
2005-03-03,3.698005512983091,3.726234400350581,3.698005512983091,3.726234400350581,4100.0
2005-03-04,3.6697765542607694,3.6697765542607694,3.5850893491659583,3.6133185072686302,415800.0
2005-03-07,3.754463759355583,3.754463759355583,3.6133185072686302,3.6133185072686302,55600.0
2005-03-08,3.6133185072686302,3.6133185072686302,3.6133185072686302,3.6133185072686302,0.0
2005-03-09,3.61331606943448,3.641544939278479,3.61331606943448,3.641544939278479,3000.0
2005-03-10,3.6020268978702017,3.618964177361242,3.6020268978702017,3.6133185072686302,53600.0
2005-03-11,3.6133185072686302,3.6133185072686302,3.6133185072686302,3.6133185072686302,125000.0
2005-03-14,3.6133185072686302,3.641547396158099,3.6133185072686302,3.6133185072686302,54800.0
2005-03-15,3.6133185072686302,3.6133185072686302,3.6133185072686302,3.6133185072686302,104600.0
2005-03-16,3.6133185072686302,3.6133185072686302,3.6133185072686302,3.6133185072686302,0.0
2005-03-17,3.5850885293137043,3.613317680960821,3.5850885293137043,3.5850885293137043,23100.0
2005-03-18,3.5850885293137043,3.5850885293137043,3.5568596468797287,3.5850885293137043,16600.0
2005-03-21,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,1300.0
2005-03-22,3.556858265710023,3.5850871371823976,3.556858265710023,3.562503932319282,6900.0
2005-03-23,3.528630565041317,3.568151324286513,3.528630565041317,3.5399221720809235,15000.0
2005-03-24,3.5399221720809235,3.5399221720809235,3.5399221720809235,3.5399221720809235,0.0
2005-03-28,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,1000.0
2005-03-29,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,4900.0
2005-03-30,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,3400.0
2005-03-31,3.5116940726817254,3.5116940726817254,3.455236020557561,3.455236020557561,4000.0
2005-04-01,3.5512132021922382,3.5512132021922382,3.5286299917818824,3.5286299917818824,6800.0
2005-04-04,3.54556804006351,3.5850885293137043,3.54556804006351,3.5850885293137043,64000.0
2005-04-05,3.5286299917818824,3.5286299917818824,3.5286299917818824,3.5286299917818824,4100.0
2005-04-06,3.5116939693423945,3.5568606789258244,3.5116939693423945,3.5568606789258244,8600.0
2005-04-07,3.5286303634627507,3.5286303634627507,3.5173387570681958,3.5173387570681958,1500.0
2005-04-08,3.517338604477583,3.517338604477583,3.511692666918675,3.511692666918675,1800.0
2005-04-11,3.511692666918675,3.511692666918675,3.511692666918675,3.511692666918675,5900.0
2005-04-12,3.511692666918675,3.511692666918675,3.511692666918675,3.511692666918675,700.0
2005-04-13,3.500402462256892,3.500402462256892,3.455236020557561,3.455236020557561,36500.0
2005-04-14,3.455234703045817,3.455234703045817,3.38748506633036,3.38748506633036,50500.0
2005-04-15,3.3310267651948773,3.3310267651948773,3.3310267651948773,3.331026765194877,30100.0
2005-04-18,3.443944785843875,3.443944785843875,3.443944785843875,3.443944785843875,1200.0
2005-04-19,3.387485001966991,3.511692666918675,3.387485001966991,3.511692666918675,2600.0
2005-04-20,3.472172636231753,3.472172636231753,3.472172636231753,3.472172636231753,41200.0
2005-04-21,3.500401061013976,3.511692666918675,3.500401061013976,3.511692666918675,4100.0
2005-04-22,3.5116940726817254,3.5116940726817254,3.455236020557561,3.455236020557561,500.0
2005-04-25,3.455235779808269,3.455235779808269,3.4157152806816256,3.4157152806816247,9800.0
2005-04-26,3.4157152806816256,3.4157152806816256,3.4157152806816256,3.4157152806816247,800.0
2005-04-27,3.443944785843875,3.443944785843875,3.443944785843875,3.443944785843875,500.0
2005-04-28,3.443944785843875,3.443944785843875,3.443944785843875,3.443944785843875,0.0
2005-04-29,3.393130447290865,3.393130447290865,3.393130447290865,3.393130447290865,800.0
2005-05-02,3.387484995689817,3.398776601573591,3.274568936852071,3.274568936852071,6500.0
2005-05-03,3.218110736992607,3.229402343222952,3.218110736992607,3.229402343222952,1500.0
2005-05-04,3.3479646991714955,3.3479646991714955,3.274569385478137,3.336673091740736,2900.0
2005-05-05,3.336673091740737,3.336673091740737,3.336673091740737,3.336673091740736,0.0
2005-05-06,3.336673091740737,3.336673091740737,3.336673091740737,3.336673091740736,200.0
2005-05-09,3.336673342742753,3.336673342742753,3.25763208478154,3.25763208478154,4800.0
2005-05-10,3.25763208478154,3.25763208478154,3.25763208478154,3.25763208478154,6500.0
2005-05-11,3.319735429614903,3.38748506633036,3.319735429614903,3.38748506633036,32000.0
2005-05-12,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,0.0
2005-05-13,3.38748506633036,3.38748506633036,3.302797885829476,3.38748506633036,1900.0
2005-05-16,3.387484666945215,3.387484666945215,3.3027974964289664,3.302797496428965,11100.0
2005-05-17,3.3027974964289664,3.331026643005414,3.3027974964289664,3.302797496428965,108600.0
2005-05-18,3.3310267651948773,3.3310267651948773,3.3310267651948773,3.331026765194877,5400.0
2005-05-19,3.302797443871629,3.302797443871629,3.285860171565758,3.285860171565758,53100.0
2005-05-20,3.2745686190656125,3.3027974964289664,3.2745686190656125,3.302797496428965,3500.0
2005-05-24,3.2745686190656125,3.3027974964289664,3.2745686190656125,3.302797496428965,13100.0
2005-05-25,3.3027974964289664,3.3027974964289664,3.3027974964289664,3.302797496428965,6400.0
2005-05-26,3.3027974964289664,3.3027974964289664,3.3027974964289664,3.302797496428965,2200.0
2005-05-27,3.302797816954948,3.302797816954948,3.274568936852071,3.274568936852071,50000.0
2005-05-30,3.2745686190656125,3.3027974964289664,3.2463394724891645,3.302797496428965,31000.0
2005-05-31,3.2745686190656125,3.3027974964289664,3.2745686190656125,3.302797496428965,4700.0
2005-06-01,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,500.0
2005-06-02,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,0.0
2005-06-03,3.387484666945215,3.387484666945215,3.3027974964289664,3.302797496428965,3500.0
2005-06-06,3.359255324771772,3.3874844697045408,3.359255324771772,3.359255324771772,8000.0
2005-06-07,3.432651490807332,3.432651490807332,3.38748506633036,3.38748506633036,6300.0
2005-06-08,3.4157139388176403,3.4157139388176403,3.3310267651948773,3.331026765194877,1000.0
2005-06-09,3.4157152806816256,3.4157152806816256,3.4157152806816256,3.4157152806816247,3300.0
2005-06-10,3.3874861219798427,3.4157152806816256,3.3874861219798427,3.4157152806816247,3100.0
2005-06-13,3.4157142162350294,3.4157142162350294,3.38748506633036,3.38748506633036,2300.0
2005-06-14,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,1000.0
2005-06-15,3.302797816954948,3.302797816954948,3.274568936852071,3.274568936852071,5500.0
2005-06-16,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,3100.0
2005-06-17,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,300.0
2005-06-20,3.274568936852071,3.3592558463738205,3.274568936852071,3.274568936852071,1300.0
2005-06-21,3.3592558463738205,3.3592558463738205,3.274568936852071,3.274568936852071,4900.0
2005-06-22,3.331026643005414,3.331026643005414,3.3027974964289664,3.302797496428965,64300.0
2005-06-23,3.302797816954948,3.302797816954948,3.274568936852071,3.274568936852071,37400.0
2005-06-24,3.2745686190656125,3.3027974964289664,3.2745686190656125,3.302797496428965,3500.0
2005-06-27,3.274568936852071,3.3592558463738205,3.274568936852071,3.274568936852071,125700.0
2005-06-28,3.274569531719357,3.274569531719357,3.2463403772751755,3.2463403772751755,44400.0
2005-06-29,3.274568936852071,3.274568936852071,3.2463397875360744,3.274568936852071,25300.0
2005-06-30,3.285860611257174,3.38748506633036,3.285860611257174,3.38748506633036,10000.0
2005-07-04,3.3027974964289664,3.3027974964289664,3.3027974964289664,3.302797496428965,900.0
2005-07-05,3.331026966270944,3.331026966270944,3.274568936852071,3.274568936852071,34700.0
2005-07-06,3.2745700659086783,3.280215736190607,3.2745700659086783,3.2802157361906072,2200.0
2005-07-07,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,4100.0
2005-07-08,3.331026966270944,3.3592558463738205,3.274568936852071,3.274568936852071,22700.0
2005-07-11,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,2400.0
2005-07-12,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,10000.0
2005-07-13,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,0.0
2005-07-14,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,200.0
2005-07-15,3.325382175298884,3.325382175298884,3.280215736190607,3.2802157361906072,1300.0
2005-07-18,3.2802146051873984,3.2802146051873984,3.274568936852071,3.274568936852071,52500.0
2005-07-19,3.27456893430466,3.27456893430466,3.218110635716588,3.218110635716588,2700.0
2005-07-20,3.218110635716588,3.218110635716588,3.218110635716588,3.218110635716588,2100.0
2005-07-21,3.246339887175033,3.246339887175033,3.229402343222952,3.229402343222952,4700.0
2005-07-22,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,1500.0
2005-07-25,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,15000.0
2005-07-26,3.2745686190656125,3.3027974964289664,3.2745686190656125,3.302797496428965,6000.0
2005-07-27,3.2915067495642845,3.308444295767502,3.2915067495642845,3.308444295767502,9300.0
2005-07-28,3.274568936852071,3.274568936852071,3.2463397875360744,3.274568936852071,3600.0
2005-07-29,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,2300.0
2005-08-02,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,10200.0
2005-08-03,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,2200.0
2005-08-04,3.2350479605797955,3.2350479605797955,3.2350479605797955,3.2350479605797964,2400.0
2005-08-05,3.24634015677966,3.2632777021383834,3.24634015677966,3.2632777021383834,5600.0
2005-08-08,3.274569037357458,3.274569037357458,3.229402343222952,3.229402343222952,1400.0
2005-08-09,3.229402343222952,3.229402343222952,3.229402343222952,3.229402343222952,0.0
2005-08-10,3.26892450147692,3.26892450147692,3.26892450147692,3.26892450147692,1600.0
2005-08-11,3.2745686190656125,3.3027974964289664,3.2745686190656125,3.302797496428965,2600.0
2005-08-12,3.3027974964289664,3.3027974964289664,3.3027974964289664,3.302797496428965,0.0
2005-08-15,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,1500.0
2005-08-16,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,0.0
2005-08-17,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,0.0
2005-08-18,3.26892450147692,3.26892450147692,3.26892450147692,3.26892450147692,1800.0
2005-08-19,3.2689229967606046,3.2689229967606046,3.218110635716588,3.218110635716588,4300.0
2005-08-22,3.26892450147692,3.26892450147692,3.26892450147692,3.26892450147692,2500.0
2005-08-23,3.218110635716588,3.218110635716588,3.218110635716588,3.218110635716588,300.0
2005-08-24,3.218110635716588,3.218110635716588,3.218110635716588,3.218110635716588,1100.0
2005-08-25,3.240693918053981,3.4665263096858943,3.240693918053981,3.4665263096858943,7400.0
2005-08-26,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,1400.0
2005-08-29,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,16700.0
2005-08-30,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,0.0
2005-08-31,3.3310267651948773,3.3310267651948773,3.3310267651948773,3.331026765194877,1000.0
2005-09-01,3.331027422631935,3.336673091740737,3.331027422631935,3.336673091740736,1200.0
2005-09-02,3.443944785843875,3.443944785843875,3.443944785843875,3.443944785843875,900.0
2005-09-06,3.331027345146977,3.3592562284606493,3.2632777021383834,3.2632777021383834,5000.0
2005-09-07,3.30279824916099,3.3761938316166726,3.30279824916099,3.3761938316166726,1600.0
2005-09-08,3.38748506633036,3.38748506633036,3.38748506633036,3.38748506633036,3100.0
2005-09-09,3.2745693093064827,3.2745693093064827,3.2632777021383834,3.2632777021383834,1700.0
2005-09-12,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,500.0
2005-09-13,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,0.0
2005-09-14,3.3027981926201546,3.3027981926201546,3.2632777021383834,3.2632777021383834,1900.0
2005-09-15,3.2632777021383834,3.2632777021383834,3.2632777021383834,3.2632777021383834,0.0
2005-09-16,3.2632777021383834,3.2632777021383834,3.2632777021383834,3.2632777021383834,0.0
2005-09-19,3.274569037357458,3.3310270685091807,3.218110736992607,3.229402343222952,22400.0
2005-09-20,3.25763208478154,3.25763208478154,3.25763208478154,3.25763208478154,600.0
2005-09-21,3.274569365364066,3.3761938316166726,3.229402666705308,3.3761938316166726,3300.0
2005-09-22,3.3761938316166726,3.3761938316166726,3.3761938316166726,3.3761938316166726,3100.0
2005-09-23,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,300.0
2005-09-26,3.2406938499876268,3.274568936852071,3.2406938499876268,3.274568936852071,52000.0
2005-09-27,3.274568739184069,3.3310267651948773,3.274568739184069,3.331026765194877,12000.0
2005-09-28,3.319735159992716,3.3310267651948773,3.319735159992716,3.331026765194877,9100.0
2005-09-29,3.331026643005414,3.331026643005414,3.3027974964289664,3.302797496428965,2400.0
2005-09-30,3.3027974964289664,3.3027974964289664,3.3027974964289664,3.302797496428965,4000.0
2005-10-03,3.2745701604233366,3.2745701604233366,3.2519869402173733,3.2519869402173733,1400.0
2005-10-04,3.2519869402173733,3.2519869402173733,3.2519869402173733,3.2519869402173733,0.0
2005-10-05,3.319736600835264,3.319736600835264,3.2519869402173733,3.2519869402173733,1600.0
2005-10-06,3.263278723327487,3.263278723327487,3.240695232711009,3.240695232711009,1400.0
2005-10-07,3.3027974964289664,3.3027974964289664,3.3027974964289664,3.302797496428965,8300.0
2005-10-11,3.319734821292174,3.319734821292174,3.319734821292174,3.319734821292174,2000.0
2005-10-12,3.319736776835595,3.319736776835595,3.240695232711009,3.240695232711009,6100.0
2005-10-13,3.308445166133974,3.308445166133974,3.240695232711009,3.240695232711009,1600.0
2005-10-14,3.240695232711009,3.240695232711009,3.240695232711009,3.240695232711009,0.0
2005-10-17,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,600.0
2005-10-18,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,0.0
2005-10-19,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,1200.0
2005-10-20,3.274568936852071,3.274568936852071,3.274568936852071,3.274568936852071,4000.0
2005-10-21,3.2463404674213594,3.2463404674213594,3.105195229707387,3.122132776686861,57400.0
2005-10-24,3.1221327766868616,3.1221327766868616,3.1221327766868616,3.122132776686861,0.0
2005-10-25,3.1221327766868616,3.1221327766868616,3.1221327766868616,3.122132776686861,0.0
2005-10-26,3.122130991231264,3.133422593022517,3.1051934539378734,3.133422593022517,8000.0
2005-10-27,3.133422593022517,3.133422593022517,3.133422593022517,3.133422593022517,0.0
2005-10-28,3.116485637344174,3.116485637344174,3.105194033445622,3.105194033445622,7200.0
2005-10-31,3.105194033445622,3.133423177798538,3.105194033445622,3.105194033445622,6600.0
2005-11-01,3.105194127144643,3.156006480827923,3.0769649819399136,3.156006480827923,3500.0
2005-11-02,3.1560063855956426,3.1560063855956426,3.105194033445622,3.105194033445622,3700.0
2005-11-03,3.060029139788856,3.076966419454081,3.060029139788856,3.076966419454081,2600.0
2005-11-04,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,3700.0
2005-11-07,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,52400.0
2005-11-08,3.076966136301133,3.076966136301133,3.0600288581945345,3.0600288581945345,25800.0
2005-11-09,3.07132070925875,3.099549598070471,3.07132070925875,3.099549598070471,5500.0
2005-11-10,3.1051955373607374,3.1051955373607374,3.0600290998914206,3.099549598070471,9500.0
2005-11-11,3.076966419454081,3.076966419454081,3.076966419454081,3.076966419454081,1000.0
2005-11-14,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,1000.0
2005-11-15,3.076966419454081,3.105195577847064,3.076966419454081,3.076966419454081,128100.0
2005-11-16,3.076966419454081,3.076966419454081,3.076966419454081,3.076966419454081,0.0
2005-11-17,3.0769645776979164,3.0769645776979164,3.0713189109265286,3.071318910926529,2000.0
2005-11-18,3.099548959817409,3.099548959817409,3.0543825316486752,3.0543825316486752,5800.0
2005-11-21,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,600.0
2005-11-22,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,3600.0
2005-11-23,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,100.0
2005-11-24,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,0.0
2005-11-25,3.054383200424978,3.105195577847064,3.0487375302743045,3.076966419454081,15500.0
2005-11-28,3.105194033445622,3.105194033445622,3.105194033445622,3.105194033445622,3000.0
2005-11-29,3.1051934539378734,3.133422593022517,3.1051934539378734,3.133422593022517,6200.0
2005-11-30,3.076966419454081,3.133424736240048,3.076966419454081,3.076966419454081,2600.0
2005-12-01,3.105195253481005,3.105195253481005,3.0826120368109247,3.0826120368109247,3000.0
2005-12-02,3.105195590273365,3.105195590273365,3.093903980713627,3.0939039807136277,4800.0
2005-12-05,3.093903980713627,3.093903980713627,3.093903980713627,3.0939039807136277,0.0
2005-12-06,3.093903980713627,3.093903980713627,3.093903980713627,3.0939039807136277,2200.0
2005-12-07,3.093903290902891,3.093903290902891,3.0487368627341573,3.0543825316486752,51800.0
2005-12-08,3.037445225774484,3.037445225774484,2.9753412530475987,2.997924466909531,73000.0
2005-12-09,2.9979242642319743,2.9979242642319743,2.975341051896802,2.975341051896802,6000.0
2005-12-12,2.975340454005737,3.105194033445622,2.975340454005737,3.105194033445622,23000.0
2005-12-13,3.0487364414991545,3.0487364414991545,3.037444836017099,3.0487364414991545,42800.0
2005-12-14,3.037444662379728,3.037444662379728,3.003569847870036,3.003569847870036,48000.0
2005-12-15,3.048736013952861,3.105194033445622,3.048736013952861,3.105194033445622,35000.0
2005-12-16,3.1277772412427263,3.1277772412427263,3.105194033445622,3.105194033445622,17000.0
2005-12-19,3.088256824908828,3.2350479605797955,3.088256824908828,3.2350479605797964,7900.0
2005-12-20,3.2350479605797955,3.2350479605797955,3.2350479605797955,3.2350479605797964,1800.0
2005-12-21,3.206818918247929,3.206818918247929,3.0317988986695164,3.0487364414991545,18900.0
2005-12-22,3.0939024295470707,3.105194033445622,3.0939024295470707,3.105194033445622,24200.0
2005-12-23,3.105194675488874,3.105194675488874,2.992278613156349,2.992278613156349,13300.0
2005-12-28,2.9922791701306037,3.0826120368109247,2.9922791701306037,3.0826120368109247,2500.0
2005-12-29,2.992278613156349,2.992278613156349,2.992278613156349,2.992278613156349,3100.0
2005-12-30,2.992278613156349,2.992278613156349,2.992278613156349,2.992278613156349,0.0
2006-01-03,3.082611081725983,3.082611081725983,3.003569847870036,3.003569847870036,900.0
2006-01-04,3.003569847870036,3.003569847870036,3.003569847870036,3.003569847870036,0.0
2006-01-05,3.08261125794532,3.08261125794532,3.020507293187461,3.0487364414991545,7100.0
2006-01-06,3.0487364414991545,3.0487364414991545,3.0487364414991545,3.0487364414991545,1200.0
2006-01-09,3.0487364414991545,3.0487364414991545,3.0487364414991545,3.0487364414991545,5200.0
2006-01-10,2.964049107994099,3.0487362792079784,2.964049107994099,2.964049107994099,7100.0
2006-01-11,3.0430903484781675,3.189881481448698,3.0430903484781675,3.161652334581105,203500.0
2006-01-12,3.144714990034829,3.1898814086213183,3.127777448458351,3.1277774484583505,41800.0
2006-01-13,3.1447158811507623,3.189882312536031,3.1447158811507623,3.189882312536031,2200.0
2006-01-16,3.1842363740062893,3.189882312536031,3.1560074889970795,3.189882312536031,22900.0
2006-01-17,3.189881755635672,3.218110635716588,3.189881755635672,3.218110635716588,1100.0
2006-01-18,3.218111452907827,3.3592566967934894,3.218111452907827,3.3423194182865954,18200.0
2006-01-19,3.3592575638122093,3.443944785843875,3.3592575638122093,3.443944785843875,23700.0
2006-01-20,3.443944785843875,3.443944785843875,3.443944785843875,3.443944785843875,14000.0
2006-01-23,3.472172636231753,3.5116931274747234,3.472172636231753,3.472172636231753,12700.0
2006-01-24,3.4834642436173384,3.4834642436173384,3.472172636231753,3.472172636231753,3300.0
2006-01-25,3.500400844162386,3.5286299917818824,3.500400844162386,3.5286299917818824,230000.0
2006-01-26,3.5286304465326013,3.568151204450496,3.5286304465326013,3.568151204450496,24300.0
2006-01-27,3.613316683446645,3.686712242096613,3.613316683446645,3.686712242096613,21000.0
2006-01-30,3.686712242096613,3.6923579093395738,3.686712242096613,3.686712242096613,26200.0
2006-01-31,3.6697755418008,3.754462723531137,3.630254785203142,3.7544627235311374,31200.0
2006-02-01,3.754462723531137,3.754462723531137,3.6697755418008,3.7544627235311374,24700.0
2006-02-02,3.810920622446473,3.923836681352232,3.7826914731134735,3.923836681352232,222200.0
2006-02-03,3.923836527999288,3.923836527999288,3.89560764898266,3.89560764898266,68900.0
2006-02-06,3.8956069939374944,3.912544264656852,3.8956069939374944,3.912544264656852,6800.0
2006-02-07,3.912545075461656,3.923836681352232,3.895607801232353,3.923836681352232,16600.0
2006-02-08,3.923836681352232,3.923836681352232,3.923836681352232,3.923836681352232,13900.0
2006-02-09,3.946420232115416,3.952066170152228,3.935128625254935,3.935128625254935,24900.0
2006-02-10,3.9520654773254655,3.974648687087421,3.9520654773254655,3.9520654773254655,24300.0
2006-02-13,3.9520658153813177,3.963357421228168,3.9520658153813177,3.9633574212281686,205100.0
2006-02-14,3.8673783403828015,3.8673783403828015,3.669775118608064,3.810920315477604,4500.0
2006-02-15,3.8617336564796,3.867379325802103,3.8617336564796,3.867379325802103,1700.0
2006-02-16,3.867379325802103,3.867379325802103,3.867379325802103,3.867379325802103,400.0
2006-02-17,3.8843168721959462,3.8843168721959462,3.867379325802103,3.867379325802103,1500.0
2006-02-20,3.867379325802103,3.867379325802103,3.867379325802103,3.867379325802103,3000.0
2006-02-21,3.8673796186452174,3.8673796186452174,3.7657551402265175,3.765755140226517,1400.0
2006-02-22,3.810920822621263,3.810920822621263,3.788337609653892,3.788337609653892,84500.0
2006-02-23,3.810920315477605,3.810920315477605,3.765753895553448,3.810920315477604,18500.0
2006-02-24,3.867379325802103,3.867379325802103,3.867379325802103,3.867379325802103,100.0
2006-02-27,3.7544639901520975,3.7544639901520975,3.5568606789258244,3.5568606789258244,23600.0
2006-02-28,3.5568616586021538,3.5568616586021538,3.500403323375695,3.500403323375695,158200.0
2006-03-01,3.472172636231753,3.500401520089138,3.472172636231753,3.472172636231753,26100.0
2006-03-02,3.4947558510029237,3.4947558510029237,3.472172636231753,3.472172636231753,16200.0
2006-03-03,3.4721718837665145,3.539921513397789,3.4721718837665145,3.5342758455350647,123400.0
2006-03-06,3.551214739272938,3.5568606789258244,3.539923129180386,3.5568606789258244,65900.0
2006-03-07,3.5568606789258244,3.5737979594580427,3.5568606789258244,3.5568606789258244,61000.0
2006-03-08,3.5568596468797287,3.5850885293137043,3.5568596468797287,3.5850885293137043,32700.0
2006-03-09,3.579442860512166,3.5850885293137043,3.5568596468797287,3.5850885293137043,18100.0
2006-03-10,3.585088681209333,3.6020262267578538,3.5681514048739653,3.590734619463224,121500.0
2006-03-13,3.602025288194398,3.602025288194398,3.528629725297079,3.551212934001934,66500.0
2006-03-14,3.506046781371527,3.556859139401379,3.506046781371527,3.5286299917818824,12600.0
2006-03-15,3.551214739272938,3.56250634936549,3.551214739272938,3.5568606789258244,48300.0
2006-03-16,3.5568606789258244,3.5568606789258244,3.528631519087833,3.5568606789258244,59400.0
2006-03-17,3.5568607835942845,3.5568607835942845,3.455236020557561,3.455236020557561,14100.0
2006-03-20,3.432651875775629,3.500401520089138,3.432651875775629,3.472172636231753,33000.0
2006-03-21,3.472172247352927,3.472172247352927,3.4382974289901087,3.4665263096858943,9100.0
2006-03-22,3.4665280091572166,3.472173949592181,3.438299114622167,3.443944785843875,21500.0
2006-03-23,3.4439442153309714,3.4721733744029257,3.4326526055448325,3.4326526055448325,17300.0
2006-03-24,3.4721744249757607,3.500403323375695,3.4721744249757607,3.500403323375695,30200.0
2006-03-27,3.500402844127231,3.5286320078755384,3.443944785843875,3.443944785843875,17600.0
2006-03-28,3.443943383530425,3.460880928725389,3.443943383530425,3.460880928725389,10200.0
2006-03-29,3.472172636231753,3.472172636231753,3.472172636231753,3.472172636231753,2000.0
2006-03-30,3.45523600773303,3.45523600773303,3.398777955818417,3.398777955818417,16200.0
2006-03-31,3.398776217886151,3.443942636322418,3.387484613277085,3.40442215479723,46700.0
2006-04-03,3.4326512120143318,3.4326512120143318,3.3140892227850838,3.331026765194877,344600.0
2006-04-04,3.3423183703970385,3.3423183703970385,3.3310267651948773,3.331026765194877,3600.0
2006-04-05,3.3874844697045408,3.3874844697045408,3.359255324771772,3.359255324771772,26000.0
2006-04-06,3.359255427801327,3.387484573599894,3.342318155692656,3.370547032278137,11500.0
2006-04-07,3.4157142162350294,3.4157142162350294,3.38748506633036,3.38748506633036,1300.0
2006-04-10,3.35925696327806,3.4157152806816256,3.35925696327806,3.4157152806816247,16500.0
2006-04-11,3.443945257362532,3.500403323375695,3.443945257362532,3.500403323375695,60000.0
2006-04-12,3.5116931274747234,3.5116931274747234,3.41571459930383,3.472172636231753,49700.0
2006-04-13,3.427005905911751,3.5173387570681958,3.427005905911751,3.5173387570681958,3100.0
2006-04-17,3.5173387570681958,3.5173387570681958,3.5173387570681958,3.5173387570681958,0.0
2006-04-18,3.5173387570681958,3.5173387570681958,3.5173387570681958,3.5173387570681958,200.0
2006-04-19,3.5173390657740926,3.5173390657740926,3.472172636231753,3.472172636231753,20100.0
2006-04-20,3.472172636231753,3.472172636231753,3.449589421460584,3.472172636231753,13200.0
2006-04-21,3.472171244959586,3.472171244959586,3.427004833515079,3.4495880392373324,10100.0
2006-04-24,3.449589414072354,3.449589414072354,3.3761938316166726,3.3761938316166726,18400.0
2006-04-25,3.432652560532127,3.4608817192339094,3.4157152806816256,3.4157152806816247,6500.0
2006-04-26,3.4044228934307554,3.460880928725389,3.4044228934307554,3.460880928725389,800.0
2006-04-27,3.443944170170198,3.443944170170198,3.3874861219798427,3.4157152806816247,34600.0
2006-04-28,3.4157136146373093,3.4157136146373093,3.359255324771772,3.359255324771772,3900.0
2006-05-01,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,1000.0
2006-05-02,3.359255643593728,3.4157139388176403,3.3310267651948773,3.331026765194877,3200.0
2006-05-03,3.331026581399599,3.347963853661746,3.331026581399599,3.347963853661746,6400.0
2006-05-04,3.3479645984162607,3.3479645984162607,3.319735715295474,3.325381384234372,4700.0
2006-05-05,3.302798170052483,3.325381384234372,3.302798170052483,3.325381384234372,5400.0
2006-05-08,3.302798653081862,3.3423194182865954,3.2915070443395367,3.3423194182865954,16200.0
2006-05-09,3.302797816954948,3.302797816954948,3.274568936852071,3.274568936852071,11600.0
2006-05-10,3.218110635716588,3.218110635716588,2.997924186547715,3.218110635716588,92300.0
2006-05-11,3.2181112228309936,3.274569531719357,3.161653183155798,3.2463403772751755,99100.0
2006-05-12,3.206820400606144,3.240695232711009,3.1051959042915485,3.240695232711009,16500.0
2006-05-15,3.2463403517676173,3.2463403517676173,3.189882312536031,3.189882312536031,15900.0
2006-05-16,3.189882312536031,3.189882312536031,3.189882312536031,3.189882312536031,3000.0
2006-05-17,3.189882312536031,3.189882312536031,3.189882312536031,3.189882312536031,11900.0
2006-05-18,3.218110359103195,3.218110359103195,3.0487362855369247,3.161652334581105,106900.0
2006-05-19,3.133423385388207,3.133423385388207,3.1051942391651064,3.1277774484583505,27100.0
2006-05-23,3.1560063855956426,3.1560063855956426,3.076964889092705,3.105194033445622,40800.0
2006-05-24,3.1051934539378734,3.189880601978783,3.1051934539378734,3.133422593022517,11600.0
2006-05-25,3.1898821762820546,3.2011737836460576,3.1898821762820546,3.201173783646057,8400.0
2006-05-26,3.189882312536031,3.189882312536031,3.189882312536031,3.189882312536031,9800.0
2006-05-29,3.2350487439213,3.2350487439213,3.189882312536031,3.189882312536031,10800.0
2006-05-30,3.172943939485523,3.218110359103195,3.161652334581105,3.161652334581105,25400.0
2006-05-31,3.1616520529383823,3.1616520529383823,3.105194033445622,3.105194033445622,29200.0
2006-06-01,3.0995496508868925,3.116487199833104,3.093903980713627,3.0939039807136277,8200.0
2006-06-02,3.156007955269152,3.156007955269152,3.076966419454081,3.076966419454081,8700.0
2006-06-05,3.0769651447011537,3.0769651447011537,3.003569847870036,3.003569847870036,10600.0
2006-06-06,2.9922777499122035,3.0148609558636648,2.964048607866351,2.9866318138178123,20600.0
2006-06-07,2.9866320335026924,2.992277970012376,2.851132787827133,2.9075908068586163,60900.0
2006-06-08,2.879361948411797,2.9527575150411898,2.8511330707018665,2.924528368118162,11500.0
2006-06-09,2.9245296594778294,2.952758818865766,2.9245296594778294,2.952758818865766,12000.0
2006-06-12,2.924528368118162,2.924528368118162,2.924528368118162,2.924528368118162,2400.0
2006-06-13,2.95275766930067,2.95275766930067,2.91888285275119,2.9301744582676834,44000.0
2006-06-14,2.935821269390362,2.952758818865766,2.935821269390362,2.952758818865766,11200.0
2006-06-15,2.9584035252434626,2.992278613156349,2.9584035252434626,2.992278613156349,70300.0
2006-06-16,2.964049139378785,2.964049139378785,2.941465929377709,2.941465929377709,5600.0
2006-06-19,2.9414660637841767,2.9414660637841767,2.9245285209028813,2.9301744582676834,30000.0
2006-06-20,2.918883544900766,2.918883544900766,2.907591936706714,2.913237606197153,6400.0
2006-06-21,2.913236915386389,2.9301744582676834,2.913236915386389,2.9301744582676834,1800.0
2006-06-22,2.930175351337482,2.952758569253466,2.930175351337482,2.935821021209881,3700.0
2006-06-23,2.952758818865766,2.952758818865766,2.9414672089532345,2.952758818865766,31400.0
2006-06-26,2.930175153094818,2.930175153094818,2.907591936706714,2.913237606197153,26000.0
2006-06-27,2.992278613156349,3.014861825622853,2.964049462966653,2.992278613156349,476700.0
2006-06-28,3.048735472098295,3.06567274032931,3.031797934654254,3.031797934654254,8400.0
2006-06-29,3.031799533474424,3.189882312536031,2.992279040618896,3.189882312536031,64600.0
2006-06-30,3.161653625419824,3.2463408313855675,3.0487375302743045,3.076966419454081,68200.0
2006-07-04,3.076966419454081,3.076966419454081,3.076966419454081,3.076966419454081,300.0
2006-07-05,3.076964889092705,3.105194033445622,3.076964889092705,3.105194033445622,6500.0
2006-07-06,3.105195119082069,3.189882312536031,3.105195119082069,3.189882312536031,6400.0
2006-07-07,3.105194127144643,3.156006480827923,3.093902522905367,3.156006480827923,10700.0
2006-07-10,3.1051944689094317,3.1277776798735424,3.0487364414991545,3.0487364414991545,332100.0
2006-07-11,3.048736013952861,3.105194033445622,3.048736013952861,3.105194033445622,59300.0
2006-07-12,3.161653158313655,3.189882312536031,3.1447158811507623,3.189882312536031,5800.0
2006-07-13,3.161653625419824,3.161653625419824,3.076966419454081,3.076966419454081,11700.0
2006-07-14,3.0769653205977376,3.0769653205977376,3.0487364414991545,3.0487364414991545,14700.0
2006-07-17,3.076964314853229,3.133422593022517,3.076964314853229,3.133422593022517,3000.0
2006-07-18,3.133424736240048,3.133424736240048,3.076966419454081,3.076966419454081,3800.0
2006-07-19,3.060029139788856,3.133424736240048,3.0487375302743045,3.076966419454081,36100.0
2006-07-20,3.133422593022517,3.133422593022517,3.133422593022517,3.133422593022517,5600.0
2006-07-21,3.1898817872664496,3.1898817872664496,3.1164862137446634,3.1164862137446634,6300.0
2006-07-24,3.161652334581105,3.161652334581105,3.161652334581105,3.161652334581105,300.0
2006-07-25,3.161652301972916,3.3027974964289664,3.161652301972916,3.302797496428965,36800.0
2006-07-26,3.291506261715279,3.291506261715279,3.291506261715279,3.291506261715279,1000.0
2006-07-27,3.1729442436794515,3.1729442436794515,3.1164862137446634,3.1164862137446634,23800.0
2006-07-28,3.1164855796102877,3.1503603906784017,3.1051939759209155,3.150360390678402,6900.0
2006-07-31,3.127778257586072,3.13906986515373,3.105195042450756,3.13906986515373,4100.0
2006-08-01,3.133424736240048,3.1447163457545995,3.076966419454081,3.076966419454081,273200.0
2006-08-02,3.1164862137446634,3.1164862137446634,3.1164862137446634,3.1164862137446634,800.0
2006-08-03,3.093903980713627,3.093903980713627,3.093903980713627,3.0939039807136277,1100.0
2006-08-04,3.0939036836209133,3.0939036836209133,3.0600288581945345,3.0600288581945345,5000.0
2006-08-08,3.12777665752038,3.133422593022517,3.12777665752038,3.133422593022517,1400.0
2006-08-09,3.076966419454081,3.076966419454081,3.076966419454081,3.076966419454081,1002700.0
2006-08-10,3.0826119148531417,3.1108410691804966,3.0769659763024024,3.1108410691804966,1162400.0
2006-08-11,3.076966379335813,3.1051955373607374,3.076966379335813,3.099549598070471,43200.0
2006-08-14,3.076966419454081,3.0995496384831847,3.076966419454081,3.076966419454081,23500.0
2006-08-15,3.076964314853229,3.161651462894139,3.076964314853229,3.133422593022517,502300.0
2006-08-16,3.229402293792408,3.291506261715279,3.2181106877348977,3.291506261715279,3000.0
2006-08-17,3.285860611257174,3.38748506633036,3.285860611257174,3.38748506633036,352200.0
2006-08-18,3.3874850478106806,3.3874850478106806,3.291506261715279,3.291506261715279,9800.0
2006-08-21,3.274568987235575,3.291506261715279,3.246339837485236,3.291506261715279,13600.0
2006-08-22,3.2915062085105857,3.2915062085105857,3.218110635716588,3.218110635716588,9900.0
2006-08-23,3.2463397875360744,3.274568936852071,3.2463397875360744,3.274568936852071,4200.0
2006-08-24,3.246339565691939,3.246339565691939,3.2350479605797955,3.2350479605797964,4000.0
2006-08-25,3.2519869402173733,3.2519869402173733,3.2519869402173733,3.2519869402173733,200.0
2006-08-28,3.2519869402173733,3.2519869402173733,3.2519869402173733,3.2519869402173733,0.0
2006-08-29,3.133422593022517,3.133422593022517,3.133422593022517,3.133422593022517,2500.0
2006-08-30,3.161652334581105,3.161652334581105,3.161652334581105,3.161652334581105,2000.0
2006-08-31,3.1616526063416357,3.218110635716588,3.1616526063416357,3.218110635716588,11200.0
2006-09-01,3.1898815655613078,3.3310267651948773,3.1898815655613078,3.331026765194877,9900.0
2006-09-05,3.359255643593728,3.359255643593728,3.3253808279872445,3.331026765194877,2400.0
2006-09-06,3.331026966270944,3.331026966270944,3.274568936852071,3.274568936852071,2500.0
2006-09-07,3.302797783747024,3.331026932779191,3.297152115468461,3.297152115468461,6600.0
2006-09-08,3.2745686190656125,3.3027974964289664,3.2632770142776524,3.302797496428965,7600.0
2006-09-11,3.319734821292174,3.319734821292174,3.319734821292174,3.319734821292174,800.0
2006-09-12,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,800.0
2006-09-13,3.2463397875360744,3.274568936852071,3.2463397875360744,3.274568936852071,6900.0
2006-09-14,3.2463403517676173,3.2463403517676173,3.189882312536031,3.189882312536031,7500.0
2006-09-15,3.161652334581105,3.161652334581105,3.0713194953457608,3.161652334581105,212600.0
2006-09-18,3.161653625419824,3.161653625419824,3.076966419454081,3.076966419454081,58000.0
2006-09-19,3.0713207493034083,3.088258028968633,3.0713207493034083,3.076966419454081,274000.0
2006-09-20,3.0769645776979164,3.0769645776979164,2.9640485501397165,3.071318910926529,25300.0
2006-09-21,3.076964957077085,3.076964957077085,3.020506936336905,3.020506936336905,3000.0
2006-09-22,3.0487364414991545,3.0487364414991545,3.020507293187461,3.0487364414991545,39100.0
2006-09-25,3.0487364414991545,3.0487364414991545,3.0487364414991545,3.0487364414991545,572600.0
2006-09-26,3.13342372626072,3.218110635716588,3.13342372626072,3.218110635716588,17300.0
2006-09-27,3.218110325912717,3.3027974964289664,3.218110325912717,3.302797496428965,27800.0
2006-09-28,3.3027972227692475,3.3027972227692475,3.2068184554175465,3.2068184554175465,2900.0
2006-09-29,3.189881448549363,3.3027974964289664,3.161652301972916,3.302797496428965,3200.0
2006-10-02,3.285860171565758,3.285860171565758,3.285860171565758,3.285860171565758,3100.0
2006-10-03,3.2463403772751755,3.2463403772751755,3.2463403772751755,3.2463403772751755,2800.0
2006-10-04,3.133422593022517,3.133422593022517,3.133422593022517,3.133422593022517,200.0
2006-10-05,3.1729433328984538,3.1729433328984538,3.1729433328984538,3.1729433328984538,5000.0
2006-10-06,3.218110635716588,3.218110635716588,3.218110635716588,3.218110635716588,700.0
2006-10-10,3.218110635716588,3.218110635716588,3.218110635716588,3.218110635716588,14600.0
2006-10-11,3.189881755635672,3.218110635716588,3.189881755635672,3.218110635716588,2200.0
2006-10-12,3.2181112228309936,3.2463403772751755,3.2181112228309936,3.2463403772751755,29100.0
2006-10-13,3.2519869402173733,3.3027990510741807,3.2519869402173733,3.2519869402173733,246100.0
2006-10-16,3.2632777021383834,3.2632777021383834,3.2632777021383834,3.2632777021383834,1000.0
2006-10-17,3.2632777021383834,3.2632777021383834,3.2632777021383834,3.2632777021383834,0.0
2006-10-18,3.2632777021383834,3.2632777021383834,3.2632777021383834,3.2632777021383834,1000.0
2006-10-19,3.218110736992607,3.229402343222952,3.218110736992607,3.229402343222952,1200.0
2006-10-20,3.257632516636468,3.3310281147940253,3.257632516636468,3.2802157361906072,21600.0
2006-10-23,3.2745684283996206,3.359255324771772,3.2745684283996206,3.359255324771772,13200.0
2006-10-24,3.3874861219798427,3.500402218360553,3.3874861219798427,3.4157152806816247,34300.0
2006-10-25,3.387486166400276,3.4326526055448325,3.387486166400276,3.4326526055448325,33600.0
2006-10-26,3.432652560532127,3.432652560532127,3.3874861219798427,3.4157152806816247,11900.0
2006-10-27,3.3310267651948773,3.3310267651948773,3.3310267651948773,3.331026765194877,2000.0
2006-10-30,3.3027974964289664,3.331026643005414,3.3027974964289664,3.302797496428965,8000.0
2006-10-31,3.331027422631935,3.3479646991714955,3.331027422631935,3.336673091740736,6600.0
2006-11-01,3.331026425342294,3.331026425342294,3.319734821292174,3.319734821292174,2500.0
2006-11-02,3.331026932779191,3.331026932779191,3.297152115468461,3.297152115468461,12500.0
2006-11-03,3.359255324771772,3.359255324771772,3.359255324771772,3.359255324771772,2000.0
2006-11-06,3.4100686610044604,3.472172636231753,3.4100686610044604,3.472172636231753,4100.0
2006-11-07,3.4270055449352816,3.5286299917818824,3.4270055449352816,3.5286299917818824,23400.0
2006-11-08,3.641546391486312,3.754462723531137,3.618963178919973,3.7544627235311374,164500.0
2006-11-09,3.810920449746451,3.9181908354522954,3.788337238988706,3.7996288443675783,109800.0
2006-11-10,3.788336031634149,3.788336031634149,3.573795328597256,3.641544939278479,15200.0
2006-11-13,3.568151324286513,3.602026145405332,3.5399221720809235,3.5399221720809235,174100.0
2006-11-14,3.556859826230217,3.556859826230217,3.443943483161214,3.472172636231753,73400.0
2006-11-15,3.4947570588093995,3.5455694442121377,3.4778195072707376,3.5455694442121373,48800.0
2006-11-16,3.545567534196201,3.5512132021922382,3.506046781371527,3.5286299917818824,13800.0
2006-11-17,3.528630210382282,3.528630210382282,3.483463786763488,3.511692666918675,32700.0
2006-11-20,3.511692449367564,3.5399215969870608,3.511692449367564,3.5286299917818824,258400.0
2006-11-21,3.528629725297079,3.551212934001934,3.528629725297079,3.551212934001934,64300.0
2006-11-22,3.5512132021922382,3.5512132021922382,3.5173383865767045,3.5286299917818824,115700.0
2006-11-23,3.551214739272938,3.5907355092034807,3.551214739272938,3.5568606789258244,169400.0
2006-11-24,3.551214739272938,3.5907355092034807,3.551214739272938,3.5568606789258244,282400.0
2006-11-27,3.55685978194277,3.5737970582036787,3.5399222364687097,3.5737970582036787,2800.0
2006-11-28,3.5568606789258244,3.5568606789258244,3.5568606789258244,3.5568606789258244,17600.0
2006-11-29,3.56250634936549,3.56250634936549,3.5455690688332715,3.5568606789258244,215800.0
2006-11-30,3.5512132021922382,3.556859139401379,3.500400844162386,3.5286299917818824,61300.0
2006-12-01,3.528629125024611,3.5681498681415804,3.528629125024611,3.562503932319282,100700.0
2006-12-04,3.613317093702867,3.822211920458644,3.613317093702867,3.810920315477604,139500.0
2006-12-05,3.793982262288997,3.799628198625467,3.6415454809741057,3.7149410380698464,40800.0
2006-12-06,3.698005512983091,3.765755165720893,3.669776356402412,3.726234400350581,30700.0
2006-12-07,3.7262345194038153,3.7262345194038153,3.658484864501411,3.658484864501411,6300.0
2006-12-08,3.658484003015189,3.681067215998179,3.613317577049208,3.652838065162874,152300.0
2006-12-11,3.686713276687716,3.686713276687716,3.6020260905732515,3.6020260905732515,10900.0
2006-12-12,3.5850885293137043,3.602026074144603,3.551213708865048,3.5850885293137043,256800.0
2006-12-13,3.6415470289423646,3.692359400717944,3.54556849334086,3.6641302454619153,65500.0
2006-12-14,3.664130534470013,3.664130534470013,3.658484864501411,3.658484864501411,2700.0
2006-12-15,3.664130245461916,3.698005339454419,3.6415470289423646,3.6641302454619153,46700.0
2006-12-18,3.596378532157664,3.698003217392519,3.596378532157664,3.641544939278479,233900.0
2006-12-19,3.61896173571807,3.641544939278479,3.61896173571807,3.641544939278479,13900.0
2006-12-20,3.641547355915242,3.669776513705953,3.635901685885021,3.635901685885021,152900.0
2006-12-21,3.6302553366145016,3.669776099215098,3.6302553366145016,3.6697760992150976,7300.0
2006-12-22,3.6867141490428166,3.6867141490428166,3.630255832131837,3.630255832131838,14000.0
2006-12-27,3.669774947526284,3.669774947526284,3.63590013416238,3.647191738617015,17500.0
2006-12-28,3.669776099215098,3.6980052538174055,3.6302553366145016,3.6697760992150976,17300.0
2006-12-29,3.6302533374982735,3.669774078335499,3.6302533374982735,3.641544939278479,21900.0
2007-01-02,3.404423524010795,3.658484864501411,3.404423524010795,3.658484864501411,7000.0
2007-01-03,3.658483668680503,3.726233301438097,3.658483668680503,3.6980044223956554,168300.0
2007-01-04,3.669777666725311,3.714944118010881,3.6189652744224015,3.6754236077426494,13900.0
2007-01-05,3.714942942023054,3.782692597504844,3.6754224442652768,3.7318804905001017,93200.0
2007-01-08,3.805274255947166,3.810920192862581,3.765753774391635,3.782691046711694,13200.0
2007-01-09,3.810920822621263,3.810920822621263,3.782691671805481,3.788337609653892,13600.0
2007-01-10,3.754462290572409,3.8673783403828015,3.754462290572409,3.810920315477604,373500.0
2007-01-11,3.839150515291972,3.895608555678849,3.8222129685693225,3.822212968569323,9300.0
2007-01-12,3.8673784629844623,3.8673784629844623,3.839149584243516,3.839149584243515,8200.0
2007-01-15,3.884316005599516,3.884316005599516,3.822212041628462,3.839149584243515,9100.0
2007-01-16,3.878670933660276,3.88996254151845,3.839150440763254,3.867379325802103,7600.0
2007-01-17,3.8786708649739303,4.008524487649964,3.873025195751406,4.008524487649964,383700.0
2007-01-18,4.053689921254263,4.053689921254263,3.9407738724444887,3.9520654773254655,79900.0
2007-01-19,3.9520667201343422,4.0367539179798575,3.9520667201343422,3.9859415454299127,75800.0
2007-01-22,3.997231355305794,4.036752101641506,3.997231355305794,4.036752101641506,21600.0
2007-01-23,3.997231402163841,4.09321016638065,3.997231402163841,4.09321016638065,129900.0
2007-01-24,4.09321016638065,4.09321016638065,4.064981023065213,4.09321016638065,70600.0
2007-01-25,4.09321016638065,4.104501769864212,4.081918562897088,4.09321016638065,25700.0
2007-01-26,4.104503899284138,4.228711602042376,4.104503899284138,4.228711602042376,30900.0
2007-01-29,4.234357541319806,4.262586699280552,4.20612838335906,4.228711602042376,189300.0
2007-01-30,4.234355328228511,4.234355328228511,4.1496681678213285,4.234355328228511,37500.0
2007-01-31,4.234355328228511,4.234355328228511,4.172251374701503,4.234355328228511,95800.0
2007-02-01,4.234357723398186,4.347273821670186,4.22871178387798,4.347273821670186,703000.0
2007-02-02,4.347272697480672,4.601333987499918,4.347272697480672,4.516647070302264,222900.0
2007-02-05,4.4658341946417925,4.6577917593574485,4.4658341946417925,4.6577917593574485,430800.0
2007-02-06,4.6295639481127,4.657793104918696,4.606980730353179,4.606980730353179,52000.0
2007-02-07,4.657792256189135,4.968311847620336,4.652146318171447,4.849749841380287,150000.0
2007-02-08,4.906206185889006,4.906206185889006,4.686020051207777,4.770706943250383,68000.0
2007-02-09,4.77070759415712,4.77070759415712,4.657791543218872,4.697312026440708,64900.0
2007-02-12,4.60697991571474,4.759417012456293,4.60697991571474,4.674729557013333,38900.0
2007-02-13,4.68037508815078,4.68037508815078,4.606979515185056,4.629562726987876,111600.0
2007-02-14,4.635208664545141,4.635208664545141,4.561813091579418,4.629562726987876,67300.0
2007-02-15,4.550522684566347,4.770708910021487,4.550522684566347,4.725542477188311,232900.0
2007-02-16,4.68602020687657,4.776353038303159,4.68602020687657,4.714249351303915,45300.0
2007-02-19,4.714250876985577,4.940083028638525,4.691667661820283,4.940083028638525,95500.0
2007-02-20,4.940083028638525,4.940083028638525,4.827166952812052,4.940083028638525,123300.0
2007-02-21,4.940081360793916,4.940081360793916,4.855394467122189,4.883623072728672,213800.0
2007-02-22,4.883623172803732,4.911852317414825,4.861039964800089,4.872331838014985,63800.0
2007-02-23,4.877978568503446,4.877978568503446,4.85539535682443,4.866686693450818,87500.0
2007-02-26,4.866686997990628,4.87797887374986,4.810229234473285,4.87797887374986,42100.0
2007-02-27,4.866687269492688,4.883624545650158,4.815874902593976,4.8553959315298085,46500.0
2007-02-28,4.815874902593976,4.8553959315298085,4.793291688241915,4.8553959315298085,109400.0
2007-03-01,4.810230519882382,4.8666882984866,4.793292701717343,4.810230519882382,90800.0
2007-03-02,4.8102279595062445,4.8102279595062445,4.759415608910229,4.770706943250383,69900.0
2007-03-05,4.770706943250383,4.79329015035682,4.714249194697354,4.770706943250383,88000.0
2007-03-06,4.7989376173494245,4.7989376173494245,4.714250698296131,4.759417126914728,80800.0
2007-03-07,4.90620836268138,4.90620836268138,4.810230093714866,4.827167371952913,178200.0
2007-03-08,4.855394231358996,4.855394231358996,4.561812009157014,4.561812009157014,181900.0
2007-03-09,4.561814145028905,4.652147013100549,4.561814145028905,4.601334640203659,113700.0
2007-03-12,4.65779287425381,4.787646235333812,4.65779287425381,4.742479802051519,600900.0
2007-03-13,4.770709929057342,4.770709929057342,4.646501943021793,4.646501943021793,59600.0
2007-03-14,4.657791439686326,4.73683294279928,4.629562292972686,4.663437376714292,38800.0
2007-03-15,4.67472993795704,4.742479584776554,4.652146722350537,4.736834184694676,263800.0
2007-03-16,4.742477957305115,4.742477957305115,4.714249351303915,4.714249351303915,43900.0
2007-03-19,4.714251185069854,4.770708957459541,4.691667968428708,4.742479802051519,511200.0
2007-03-20,4.765063170615315,4.85539657848632,4.714251335372489,4.74812589220104,190800.0
2007-03-21,4.787646909678942,4.798938788803166,4.753772349159132,4.765063689856925,19800.0
2007-03-22,4.798937866790664,4.821521082273803,4.776354651307526,4.798937866790664,53100.0
2007-03-23,4.798937866790664,4.798937866790664,4.770708712830159,4.798937866790664,42700.0
2007-03-26,4.798937866790664,4.798937866790664,4.78764598983593,4.798937866790664,32900.0
2007-03-27,4.770708712830159,4.821521082273803,4.770708712830159,4.798937866790664,391100.0
2007-03-28,4.798937241590286,4.798937241590286,4.770708091307444,4.793291303848466,28700.0
2007-03-29,4.776354651307526,4.798937866790664,4.776354651307526,4.798937866790664,750600.0
2007-03-30,4.798937866790664,4.798937866790664,4.782000589784892,4.798937866790664,75600.0
2007-04-02,4.798936246159808,4.798936246159808,4.714249351303915,4.714249351303915,81400.0
2007-04-03,4.770708091307444,4.798937241590286,4.742478941024603,4.793291303848466,62000.0
2007-04-04,4.798937866790664,4.798937866790664,4.776354651307526,4.798937866790664,125400.0
2007-04-05,4.77635556898115,4.81587606906307,4.753772349159132,4.765063689856925,225400.0
2007-04-09,4.78764598983593,4.889270728723217,4.78764598983593,4.798937866790664,119500.0
2007-04-10,4.827165323089568,4.883623072728672,4.798936179056947,4.883623072728672,48300.0
2007-04-11,4.872332336971899,5.024768872000401,4.872332336971899,4.968311115422743,149100.0
2007-04-12,4.990894325739047,4.990894325739047,4.940081967920812,4.968311115422743,51800.0
2007-04-13,4.996542984548378,5.024771609000274,4.962667881409004,4.996542984548378,46900.0
2007-04-16,4.996541536976512,4.996541536976512,4.940083227576529,4.962666443651253,33300.0
2007-04-17,4.962665178237116,4.968311115422743,4.940081967920812,4.968311115422743,18000.0
2007-04-18,4.9965402629246745,4.9965402629246745,4.91185282041888,4.968311115422743,38000.0
2007-04-19,4.9570204575039885,4.9570204575039885,4.9231459029298215,4.945729118788045,37600.0
2007-04-20,4.968312486743157,4.968312486743157,4.923146053644012,4.951375208937566,71900.0
2007-04-23,4.917499461470034,4.940082675018783,4.86104115838502,4.911853523476276,20200.0
2007-04-24,4.968311826561289,4.968311826561289,4.894916247921285,4.911853523476276,103500.0
2007-04-25,4.9908953973670185,4.9908953973670185,4.894916598307935,4.940083028638525,44100.0
2007-04-26,4.934438117148411,4.934438117148411,4.894917616991099,4.894917616991099,19500.0
2007-04-27,4.855395758817545,4.911853523476276,4.855395758817545,4.911853523476276,16800.0
2007-04-30,4.855397116833787,4.911854897283314,4.855397116833787,4.894917616991099,77000.0
2007-05-01,4.855396301902896,4.968312382276521,4.855396301902896,4.962666443651253,302200.0
2007-05-02,4.962665178237116,4.9965402629246745,4.940081967920812,4.968311115422743,132700.0
2007-05-03,4.951374905434332,4.9908953973670185,4.866687444744736,4.940083028638525,141500.0
2007-05-04,4.945728358468785,5.06429035810421,4.883624120586358,5.030415270311408,165900.0
2007-05-07,5.024770275832662,5.233665702652931,5.024770275832662,5.222373825126924,406800.0
2007-05-08,5.233665580030674,5.41997724743374,5.205436425303411,5.250602857496497,380000.0
2007-05-09,5.250601139630586,5.250601139630586,5.081226805108405,5.177205576723436,122400.0
2007-05-10,5.177207095876206,5.307060449442964,5.165915218995797,5.307060449442964,65000.0
2007-05-11,5.278831246184558,5.335289009019859,5.278831246184558,5.335289009019859,150800.0
2007-05-14,5.335290442121179,5.566768570303181,5.335290442121179,5.465144354532064,1937800.0
2007-05-15,5.532893071548605,5.561122224967865,5.431268334609796,5.448205611290825,489800.0
2007-05-16,5.448202827859413,5.651452197898997,5.448202827859413,5.623223058901717,516800.0
2007-05-17,5.645810287666113,5.843413863104998,5.623227068052507,5.758726385734151,272000.0
2007-05-18,5.730497226610535,5.815184703981383,5.719205886016945,5.758726385734151,582300.0
2007-05-22,5.730496556945237,5.984558420941709,5.730496556945237,5.832121302543826,230300.0
2007-05-23,5.82647236545945,5.865993378647611,5.786951890697377,5.843410173294128,328800.0
2007-05-24,5.882932327438724,5.894223664125725,5.645808334323056,5.724849844837027,108800.0
2007-05-25,5.64580986325992,5.905517138506932,5.64580986325992,5.871642042419762,263100.0
2007-05-28,5.871640865908598,5.871640865908598,5.747433461471537,5.770016674862484,68900.0
2007-05-29,5.758726439655407,5.928100857556596,5.758726439655407,5.905517637731532,247600.0
2007-05-30,5.877288151386478,6.351536279756521,5.860350872066519,6.182161871277734,280600.0
2007-05-31,6.21038804149239,6.599948509005774,6.204742104959668,6.413636910835093,1115700.0
2007-06-01,6.407992998446356,6.447513486486101,6.357180634723102,6.368471971980344,130400.0
2007-06-04,6.4023451485061,6.4023451485061,6.272491309058711,6.385407878465521,165800.0
2007-06-05,6.396699858843872,6.453158149253329,6.283783816451116,6.312012961655846,809200.0
2007-06-06,6.266849133325786,6.407994379225678,6.266849133325786,6.351536065495167,275500.0
2007-06-07,6.351536409232631,6.351536409232631,6.029725403461296,6.153932838908162,127900.0
2007-06-08,6.046661273273343,6.26120207324022,5.978911631982689,6.170869218186016,136600.0
2007-06-11,6.2103874383879765,6.255553849411258,6.12570055232585,6.142637821853058,179700.0
2007-06-12,6.142640066375006,6.19909783157074,6.114410914563996,6.170869218186016,75700.0
2007-06-13,6.131346592098786,6.204742152305797,5.995847344836372,6.069242905043383,79800.0
2007-06-14,6.097474089327777,6.690284167450509,6.029724443031798,6.424930982304843,229900.0
2007-06-15,6.475741135842748,6.605594445538495,6.379762368491048,6.413636910835093,468300.0
2007-06-18,6.379763562336293,6.49267962199,6.379763562336293,6.407992711856281,383700.0
2007-06-19,6.436219688587257,6.436219688587257,6.368470069998836,6.385407878465521,83600.0
2007-06-20,6.407990343042211,6.407990343042211,6.2668451860450345,6.2668451860450345,85700.0
2007-06-21,6.221682009239613,6.323306208912172,6.221682009239613,6.295077055170669,92000.0
2007-06-22,6.278136518623265,6.323302925788278,6.249907379538621,6.2668451860450345,169500.0
2007-06-25,6.238618859476668,6.266848011287679,6.1369941283275455,6.170869218186016,130600.0
2007-06-26,6.210390234888054,6.492680700110238,6.153931926473083,6.283785820456981,248700.0
2007-06-27,6.283784726727365,6.436221271433176,6.283784726727365,6.436221271433176,419100.0
2007-06-28,6.537844936920193,6.639469642584348,6.475741249251071,6.639469642584348,710700.0
2007-06-29,6.67334607369148,7.198406483616386,6.662054735659642,7.147594116407356,1693000.0
2007-07-03,7.254866437688471,7.316970157042116,7.20405405893257,7.30003287693229,221700.0
2007-07-04,7.316968982433618,7.463760155624544,7.311323043827889,7.339552198430195,665300.0
2007-07-05,7.367779471045845,7.762985919249679,7.33955032365424,7.67265307833751,682100.0
2007-07-06,7.757338968111672,7.9605883720231905,7.706526617133792,7.717818489984936,583900.0
2007-07-09,7.802506246852515,7.802506246852515,7.61054869453134,7.667006988187989,582000.0
2007-07-10,7.751693884938091,7.971880583936795,7.689590192699263,7.904130954650931,717400.0
2007-07-11,7.98881835955424,8.463066332835778,7.921068726003482,8.333213003136713,549700.0
2007-07-12,8.372738130013682,8.400967294250194,8.231592847257652,8.344508965777171,795700.0
2007-07-13,8.355797138682725,8.355797138682725,7.988819243319632,8.141256339491905,174500.0
2007-07-16,8.209006636575182,8.32756865248662,8.101736497620227,8.32192271400838,317700.0
2007-07-17,8.3275688041579,8.446130822228728,8.237235940566096,8.3275688041579,343700.0
2007-07-18,8.327569401083514,8.423548210136214,8.254173809547545,8.299340244581005,467100.0
2007-07-19,8.355797958636922,8.626796549412335,8.271110495199855,8.3275688041579,618900.0
2007-07-20,8.3840237652629,8.530814340770968,8.113024744274691,8.468710656457022,872100.0
2007-07-23,8.457423331349169,8.468715210073945,8.23723708048015,8.254174360140903,299300.0
2007-07-24,8.321920604460194,8.327566541507231,7.345196109222901,7.904130954650931,235500.0
2007-07-25,7.847674178429993,8.03963176773591,7.633133913421809,7.77992453604431,207000.0
2007-07-26,7.7629836324646,7.7629836324646,7.2040489401494,7.424235040404818,324000.0
2007-07-27,7.339551906572866,7.621842364517978,7.249219046178642,7.520217627361315,222000.0
2007-07-30,7.593611196736087,7.802506015592298,7.486341088079288,7.723465052927134,286300.0
2007-07-31,7.79121557765381,7.847673337713782,7.429883651879793,7.593612071378314,380700.0
2007-08-01,7.565383937945665,7.565383937945665,7.10242776653169,7.198406563789657,229300.0
2007-08-02,7.333904762452251,7.480695905672651,7.209697369043817,7.446820819380933,406700.0
2007-08-03,7.429882035008784,7.446819305498307,7.288736857935132,7.333903271524612,188900.0
2007-08-07,7.446823535261487,7.508927793041557,7.057262862176946,7.30003287693229,196900.0
2007-08-08,7.508924519746042,7.836381330731742,7.508924519746042,7.667006988187989,316000.0
2007-08-09,7.621840028529476,7.842026712075966,7.396007946758324,7.47504890616515,295500.0
2007-08-10,7.424237352855679,7.424237352855679,7.062905983101325,7.407300079504996,321800.0
2007-08-13,7.531509730382876,7.678300902146501,7.458114144501063,7.480697360278055,125700.0
2007-08-14,7.5089236820656176,7.576673303839868,7.305674278316732,7.401653043770121,213600.0
2007-08-15,7.401654142246032,7.429883290114643,7.209697121277138,7.407300079504996,131200.0
2007-08-16,7.339553108521541,7.339553108521541,6.21039109182592,7.2266370145372605,269500.0
2007-08-17,7.243572127969104,7.627487271139187,7.119364192515328,7.249218065586603,102900.0
2007-08-20,7.311320350355319,7.565381571327871,7.141946023564905,7.486340613671515,303100.0
2007-08-21,7.565383506432656,7.565383506432656,7.283093069051942,7.311322220475269,137200.0
2007-08-22,7.379072144683198,7.52021736880293,7.339551654226089,7.384718082870298,259900.0
2007-08-23,7.412945535165201,7.469403288808308,7.277446280310333,7.469403288808307,353000.0
2007-08-24,7.452464179480806,7.452464179480806,7.158882532998234,7.424235040404818,173900.0
2007-08-27,7.424238573327408,7.424238573327408,7.277447949446874,7.384718082870298,126000.0
2007-08-28,7.384714563791812,7.418589638345446,7.175819796251533,7.283089878556957,246200.0
2007-08-29,7.311323043827889,7.384718630423352,7.243573395838156,7.339552198430195,605200.0
2007-08-30,7.339553108521541,7.339553108521541,7.170178698331917,7.2266370145372605,117900.0
2007-08-31,7.2322830442346,7.339553200253763,7.226637104858219,7.260511664263676,101600.0
2007-09-04,7.339548156670998,7.339548156670998,7.1306533891307184,7.283089878556957,132900.0
2007-09-05,7.175821015641301,7.373424484193226,7.125008664389312,7.373424484193226,112400.0
2007-09-06,7.379070136805872,7.700881526362457,7.226633616216883,7.47504890616515,183800.0
2007-09-07,7.475051667514092,7.57667641106525,7.2605108413651775,7.328260490923831,173800.0
2007-09-10,7.283092664993634,7.3395509647080415,7.085489692845706,7.2661553904498115,168800.0
2007-09-11,7.181466760266653,7.37906968511409,7.181466760266653,7.333903271524612,184000.0
2007-09-12,7.339551219013368,7.396009520683978,7.187114127558482,7.305676130325748,224600.0
2007-09-13,7.339553656433152,7.339553656433152,7.24357483477491,7.277449934712238,93900.0
2007-09-14,7.322612643927721,7.322612643927721,7.045967660964963,7.215341997482157,139600.0
2007-09-17,7.237924164308468,7.237924164308468,6.690281290937294,6.899176078474665,204200.0
2007-09-18,6.831428617526333,6.938698743958415,6.560429524897171,6.859657229769436,267800.0
2007-09-19,6.820138047600564,7.254865651228952,6.820138047600564,7.209699216881376,379500.0
2007-09-20,7.254863109443946,7.254863109443946,6.983864059878265,7.029030478401515,183000.0
2007-09-21,7.045967750741188,7.085488770768667,6.859656139726236,7.029030478401515,216700.0
2007-09-24,7.0064492424227405,7.3960103849337475,7.0064492424227405,7.367781230799767,204900.0
2007-09-25,7.365,7.845,7.335,7.79,383373.0
2007-09-26,8.045,8.255,7.82,8.015,265889.0
2007-09-27,8.14,8.58,8.075,8.48,310017.0
2007-09-28,8.665,8.95,8.47,8.695,152596.0
2007-10-01,8.83,8.95,8.525,8.6,138165.0
2007-10-02,8.47,8.775,8.385,8.74,1093762.0
2007-10-03,8.74,8.74,8.57,8.65,443589.0
2007-10-04,8.635,8.635,8.485,8.505,84139.0
2007-10-05,8.545,8.98,8.545,8.95,254749.0
2007-10-09,8.95,9.195,8.95,9.195,544454.0
2007-10-10,9.205,9.395,8.69,8.69,162401.0
2007-10-11,8.72,8.85,8.44,8.67,149457.0
2007-10-12,8.58,8.905,8.58,8.84,234471.0
2007-10-15,8.825,9.025,8.72,8.8,125592.0
2007-10-16,8.795,8.97,8.75,8.97,260887.0
2007-10-17,9.02,9.175,8.95,9.07,217706.0
2007-10-18,9.03,9.1,9.03,9.06,84615.0
2007-10-19,9.04,9.205,9.03,9.03,103064.0
2007-10-22,9.03,9.23,8.805,9.23,103831.0
2007-10-23,9.315,9.765,9.3,9.58,115949.0
2007-10-24,9.58,9.595,9.435,9.595,316732.0
2007-10-25,9.655,9.655,9.55,9.595,302384.0
2007-10-26,9.54,9.66,9.51,9.595,240527.0
2007-10-29,9.595,9.72,9.545,9.68,359203.0
2007-10-30,9.765,10.015,9.57,9.63,179401.0
2007-10-31,9.675,10.075,9.665,9.96,506095.0
2007-11-01,10.075,10.075,9.85,9.965,335026.0
2007-11-02,10.145,10.53,10.055,10.485,305590.0
2007-11-05,10.5,10.51,10.02,10.26,126406.0
2007-11-06,10.27,10.64,10.265,10.585,360932.0
2007-11-07,10.585,10.585,10.385,10.485,164901.0
2007-11-08,10.555,10.555,10.075,10.275,149956.0
2007-11-09,10.29,10.435,9.98,10.24,179944.0
2007-11-12,10.105,10.195,9.65,9.76,133368.0
2007-11-13,9.875,10.305,9.815,10.1,473673.0
2007-11-14,10.16,10.275,10.02,10.16,427987.0
2007-11-15,10.16,10.275,10.065,10.1,261013.0
2007-11-16,10.16,10.16,9.915,9.975,129708.0
2007-11-19,10.075,10.13,9.89,9.935,136920.0
2007-11-20,9.935,10.06,9.715,9.78,419776.0
2007-11-21,9.74,9.74,9.06,9.37,216908.0
2007-11-22,9.345,9.51,9.315,9.485,62230.0
2007-11-23,9.485,9.68,9.485,9.58,264122.0
2007-11-26,9.595,9.625,9.54,9.605,112058.0
2007-11-27,9.595,9.595,9.2,9.57,167249.0
2007-11-28,9.55,9.92,9.55,9.92,217726.0
2007-11-29,9.92,9.975,9.835,9.885,103942.0
2007-11-30,9.86,9.86,9.5,9.665,173453.0
2007-12-03,9.61,9.755,9.585,9.675,80551.0
2007-12-04,9.695,10.035,9.635,9.83,348865.0
2007-12-05,10.02,10.56,9.95,10.51,246688.0
2007-12-06,10.77,10.91,10.565,10.625,283272.0
2007-12-07,10.61,10.88,10.595,10.77,117373.0
2007-12-10,10.92,11.095,10.89,11.055,355509.0
2007-12-11,11.195,11.195,10.94,11.08,261224.0
2007-12-12,11.08,11.875,11.08,11.69,408330.0
2007-12-13,11.705,11.735,11.26,11.62,474184.0
2007-12-14,11.61,11.61,11.335,11.455,142325.0
2007-12-17,11.615,11.615,11.405,11.475,169358.0
2007-12-18,11.48,11.62,11.395,11.62,541654.0
2007-12-19,11.625,11.875,11.62,11.82,513772.0
2007-12-20,11.82,11.905,11.605,11.9,469954.0
2007-12-21,11.79,11.905,11.68,11.84,842957.0
2007-12-24,11.905,12.075,11.755,12.075,69732.0
2007-12-27,12.19,12.72,12.13,12.585,207951.0
2007-12-28,12.72,12.815,12.56,12.685,90291.0
2007-12-31,12.67,13.065,12.53,13.065,185494.0
2008-01-02,13.11,13.21,12.57,12.59,339138.0
2008-01-03,12.75,12.75,12.19,12.575,243046.0
2008-01-04,12.57,12.665,12.385,12.445,126288.0
2008-01-07,12.335,12.445,11.965,12.075,294620.0
2008-01-08,12.105,12.33,12.045,12.105,432075.0
2008-01-09,12.275,12.3,11.105,11.325,476934.0
2008-01-10,11.145,11.56,10.4,11.545,631053.0
2008-01-11,11.545,11.56,11.02,11.14,147300.0
2008-01-14,11.055,11.765,10.91,11.555,187528.0
2008-01-15,11.575,11.575,11.25,11.305,367587.0
2008-01-16,11.06,11.25,10.61,10.61,141218.0
2008-01-17,10.78,10.885,10.59,10.625,336376.0
2008-01-18,10.55,10.655,9.59,9.845,316508.0
2008-01-21,9.495,9.495,8.93,9.13,418724.0
2008-01-22,8.65,9.425,8.645,9.325,688767.0
2008-01-23,9.07,9.14,8.605,8.93,253257.0
2008-01-24,9.07,9.355,9.02,9.235,415092.0
2008-01-25,9.51,9.585,9.225,9.325,307097.0
2008-01-28,9.355,9.355,9.21,9.25,258324.0
2008-01-29,9.24,9.29,8.87,8.955,205622.0
2008-01-30,8.985,9.185,8.845,9.105,680676.0
2008-01-31,9.105,9.37,8.93,9.315,363910.0
2008-02-01,9.485,9.95,9.41,9.905,218722.0
2008-02-04,9.905,9.905,8.93,9.07,476074.0
2008-02-05,9.21,9.21,8.505,8.535,526330.0
2008-02-06,8.675,8.91,8.505,8.565,259970.0
2008-02-07,8.56,8.8,8.53,8.77,188735.0
2008-02-08,8.815,8.89,8.29,8.4,136952.0
2008-02-11,8.295,8.53,8.26,8.39,383699.0
2008-02-12,8.36,8.72,8.36,8.66,267073.0
2008-02-13,8.615,9.355,8.615,9.265,562918.0
2008-02-14,9.295,9.575,8.95,9.02,381881.0
2008-02-15,9.07,9.275,8.97,9.265,255550.0
2008-02-19,9.495,9.61,9.21,9.27,157919.0
2008-02-20,9.185,9.465,9.185,9.42,277778.0
2008-02-21,9.545,9.55,9.25,9.34,189952.0
2008-02-22,9.44,9.455,9.125,9.355,2430791.0
2008-02-25,9.53,9.545,9.38,9.54,66847.0
2008-02-26,9.55,9.92,9.55,9.79,296498.0
2008-02-27,9.845,9.845,9.69,9.78,191154.0
2008-02-28,9.63,9.8,9.55,9.8,303316.0
2008-02-29,9.885,9.9,9.625,9.9,176920.0
2008-03-03,9.87,10.005,9.84,9.865,259080.0
2008-03-04,9.83,9.85,9.235,9.575,381414.0
2008-03-05,9.86,10.48,9.52,9.615,870026.0
2008-03-06,9.61,9.61,9.01,9.34,542342.0
2008-03-07,9.355,9.525,9.27,9.52,324900.0
2008-03-10,9.635,9.635,9.275,9.54,478212.0
2008-03-11,9.595,9.86,9.49,9.57,321216.0
2008-03-12,9.495,9.91,9.41,9.76,179779.0
2008-03-13,9.58,9.91,9.495,9.835,235671.0
2008-03-14,9.92,9.98,9.53,9.67,179647.0
2008-03-17,9.58,9.61,9.115,9.325,204951.0
2008-03-18,9.35,9.845,9.35,9.805,196883.0
2008-03-19,9.805,9.805,9.315,9.44,178320.0
2008-03-20,9.215,9.49,9.04,9.155,315096.0
2008-03-24,9.155,9.72,9.155,9.695,157157.0
2008-03-25,9.705,10.21,9.705,10.205,319370.0
2008-03-26,10.175,10.86,10.12,10.65,435131.0
2008-03-27,10.46,10.46,10.375,10.38,1226888.0
2008-03-28,10.375,10.38,10.25,10.255,399768.0
2008-03-31,10.3,10.3,9.895,10.055,365207.0
2008-04-01,10.065,10.15,9.99,10.09,296719.0
2008-04-02,10.2,10.2,9.96,10.035,251584.0
2008-04-03,9.805,9.905,9.375,9.61,808100.0
2008-04-04,9.655,10.005,9.61,9.93,444561.0
2008-04-07,10.125,10.31,9.98,10.125,200629.0
2008-04-08,10.05,10.37,9.98,10.37,238680.0
2008-04-09,10.375,10.375,10.025,10.105,191745.0
2008-04-10,10.12,10.12,9.95,10.035,224601.0
2008-04-11,9.815,10.085,9.815,9.95,186759.0
2008-04-14,9.865,10.065,9.795,9.915,303620.0
2008-04-15,9.86,9.94,9.38,9.57,253200.0
2008-04-16,9.58,9.86,9.51,9.595,179479.0
2008-04-17,9.51,9.59,9.04,9.255,462710.0
2008-04-18,9.245,9.465,9.125,9.255,487548.0
2008-04-21,9.18,9.28,8.81,9.14,303022.0
2008-04-22,9.245,9.36,8.96,9.05,308190.0
2008-04-23,9.04,9.135,8.81,8.995,450055.0
2008-04-24,8.975,8.985,8.775,8.935,668432.0
2008-04-25,9.175,9.175,8.85,8.96,264737.0
2008-04-28,9.07,9.26,9.015,9.21,332505.0
2008-04-29,9.22,9.22,8.955,9.005,289216.0
2008-04-30,8.995,9.15,8.97,8.99,266329.0
2008-05-01,9.01,9.01,8.79,8.89,152172.0
2008-05-02,8.925,9.155,8.87,8.89,234745.0
2008-05-05,8.985,8.985,8.52,8.695,399189.0
2008-05-06,8.695,8.695,8.445,8.47,321161.0
2008-05-07,8.47,8.7,8.42,8.67,933942.0
2008-05-08,8.7,9.345,8.7,9.305,371720.0
2008-05-09,9.275,9.41,9.085,9.32,287771.0
2008-05-12,9.38,9.465,9.32,9.42,224655.0
2008-05-13,9.44,9.44,9.28,9.335,98030.0
2008-05-14,9.295,9.375,9.13,9.15,269252.0
2008-05-15,9.245,9.32,9.04,9.21,170133.0
2008-05-16,9.18,9.235,8.955,9.12,210085.0
2008-05-20,9.125,9.39,9.12,9.38,239066.0
2008-05-21,9.38,9.44,8.985,9.075,274329.0
2008-05-22,9.085,9.155,9.04,9.095,235773.0
2008-05-23,9.115,9.14,8.915,9.1,248061.0
2008-05-26,9.18,9.205,9.07,9.19,98312.0
2008-05-27,9.315,9.315,8.945,9.0,167887.0
2008-05-28,9.05,9.665,8.97,9.55,385784.0
2008-05-29,9.545,9.545,9.21,9.255,176370.0
2008-05-30,9.28,9.375,9.155,9.375,219195.0
2008-06-02,9.375,9.41,9.015,9.125,282882.0
2008-06-03,9.125,9.2,9.01,9.12,160954.0
2008-06-04,9.01,9.12,8.92,8.975,111724.0
2008-06-05,9.085,9.085,8.925,9.01,341489.0
2008-06-06,9.07,9.07,8.615,8.745,197875.0
2008-06-09,8.725,8.9,8.7,8.89,169264.0
2008-06-10,8.955,8.985,8.785,8.85,119203.0
2008-06-11,8.885,8.885,8.53,8.635,230825.0
2008-06-12,8.645,8.685,8.49,8.515,236782.0
2008-06-13,8.515,8.61,8.495,8.575,188124.0
2008-06-16,8.55,8.615,8.47,8.585,461727.0
2008-06-17,8.585,8.965,8.585,8.95,759283.0
2008-06-18,9.055,9.635,9.01,9.61,1083621.0
2008-06-19,9.665,9.665,9.45,9.525,728287.0
2008-06-20,9.575,9.665,9.33,9.375,1362125.0
2008-06-23,9.44,9.635,9.34,9.61,566551.0
2008-06-24,9.605,9.655,9.41,9.495,311219.0
2008-06-25,9.555,9.63,9.41,9.55,231798.0
2008-06-26,9.55,9.55,9.295,9.335,289716.0
2008-06-27,9.25,9.465,9.215,9.385,97401.0
2008-06-30,9.3,9.405,9.195,9.195,78695.0
2008-07-02,9.21,9.25,8.68,8.93,367666.0
2008-07-03,8.895,9.04,8.71,9.04,285116.0
2008-07-04,9.38,9.525,9.22,9.35,338153.0
2008-07-07,9.455,9.455,8.74,9.025,195680.0
2008-07-08,8.98,9.065,8.74,8.845,209902.0
2008-07-09,8.895,9.075,8.675,8.79,189169.0
2008-07-10,8.8,8.98,8.715,8.855,200968.0
2008-07-11,8.63,8.89,8.48,8.62,157668.0
2008-07-14,8.67,8.67,8.185,8.24,192951.0
2008-07-15,8.24,8.245,7.9,8.13,385820.0
2008-07-16,8.21,8.31,7.955,8.225,186799.0
2008-07-17,8.465,8.575,8.335,8.52,305855.0
2008-07-18,8.525,8.62,8.43,8.58,210929.0
2008-07-21,8.555,8.645,8.375,8.48,83496.0
2008-07-22,8.525,8.535,8.21,8.495,92544.0
2008-07-23,8.52,8.52,8.24,8.28,118288.0
2008-07-24,8.33,8.35,7.96,8.035,187710.0
2008-07-25,8.155,8.255,8.05,8.22,95514.0
2008-07-28,8.31,8.315,7.94,8.08,131024.0
2008-07-29,8.15,8.17,7.995,8.1,128353.0
2008-07-30,8.125,8.265,8.075,8.19,142063.0
2008-07-31,8.105,8.555,8.105,8.43,388491.0
2008-08-01,8.33,8.405,8.25,8.35,95292.0
2008-08-05,8.345,8.35,7.805,8.1,376032.0
2008-08-06,8.55,8.55,8.365,8.53,569018.0
2008-08-07,8.53,8.555,8.24,8.525,458725.0
2008-08-08,8.555,8.555,8.37,8.37,100507.0
2008-08-11,8.495,8.525,8.41,8.505,171702.0
2008-08-12,8.545,8.69,8.49,8.59,258861.0
2008-08-13,8.64,8.97,8.565,8.85,162338.0
2008-08-14,8.975,9.51,8.895,9.44,176122.0
2008-08-15,9.465,9.465,9.015,9.125,117939.0
2008-08-18,9.245,9.265,9.135,9.21,110128.0
2008-08-19,9.21,9.21,8.955,8.985,106072.0
2008-08-20,9.01,9.165,8.965,9.165,160548.0
2008-08-21,9.18,9.18,8.98,8.98,141288.0
2008-08-22,9.055,9.125,8.98,9.01,239230.0
2008-08-25,8.845,9.035,8.8,8.87,101541.0
2008-08-26,8.895,9.06,8.895,9.0,506797.0
2008-08-27,9.065,9.075,8.88,8.915,137494.0
2008-08-28,8.945,9.265,8.9,9.255,218226.0
2008-08-29,9.13,9.55,9.13,9.55,138311.0
2008-09-02,9.55,9.635,9.345,9.425,147255.0
2008-09-03,9.41,9.465,8.88,8.965,127880.0
2008-09-04,9.05,9.05,8.29,8.365,250330.0
2008-09-05,8.33,8.675,8.185,8.305,101643.0
2008-09-08,8.355,8.51,7.97,8.0,102073.0
2008-09-09,7.99,8.265,7.555,7.725,146831.0
2008-09-10,7.925,7.925,7.355,7.725,262546.0
2008-09-11,7.725,7.795,7.565,7.78,245461.0
2008-09-12,7.97,7.97,7.7,7.785,126699.0
2008-09-15,7.87,7.87,7.3,7.47,108966.0
2008-09-16,7.335,7.695,7.185,7.435,110117.0
2008-09-17,7.44,7.47,6.62,6.7,246606.0
2008-09-18,6.9,7.045,6.31,6.385,350349.0
2008-09-19,6.725,7.0,6.61,7.0,512399.0
2008-09-22,6.725,6.98,6.61,6.61,94925.0
2008-09-23,6.61,6.725,6.475,6.545,90352.0
2008-09-24,6.61,6.7,6.415,6.48,224849.0
2008-09-25,6.55,6.57,6.385,6.55,412151.0
2008-09-26,6.52,6.52,6.305,6.505,351870.0
2008-09-29,6.48,6.48,5.82,5.885,172659.0
2008-09-30,6.015,7.1,6.01,6.63,341329.0
2008-10-01,6.63,6.63,6.37,6.58,309703.0
2008-10-02,6.475,6.525,5.895,6.045,344367.0
2008-10-03,6.29,6.435,6.125,6.295,133503.0
2008-10-06,5.89,5.935,5.21,5.62,307209.0
2008-10-07,5.665,6.01,5.33,5.42,1394503.0
2008-10-08,5.16,5.36,4.9,5.15,515398.0
2008-10-09,5.575,5.575,4.43,4.865,170261.0
2008-10-10,4.63,4.855,3.67,4.005,1363306.0
2008-10-14,4.865,5.15,4.32,4.495,490788.0
2008-10-15,4.495,4.495,3.98,3.99,288314.0
2008-10-16,4.065,4.295,3.69,4.055,288841.0
2008-10-17,4.11,4.12,3.915,3.935,490838.0
2008-10-20,4.065,4.065,3.88,3.885,1174159.0
2008-10-21,3.955,3.955,3.72,3.8,315274.0
2008-10-22,3.8,3.835,3.55,3.6,416359.0
2008-10-23,3.61,3.725,3.49,3.585,255288.0
2008-10-24,3.435,3.57,3.325,3.435,229460.0
2008-10-27,3.52,3.545,3.38,3.545,280520.0
2008-10-28,3.72,3.72,3.435,3.58,426459.0
2008-10-29,3.95,4.29,3.915,4.095,1165685.0
2008-10-30,4.295,4.295,3.95,4.085,533672.0
2008-10-31,4.12,4.48,4.005,4.3,410455.0
2008-11-03,4.495,4.495,4.315,4.38,184719.0
2008-11-04,4.58,5.02,4.45,4.75,360764.0
2008-11-05,4.865,5.26,4.81,4.91,409312.0
2008-11-06,4.895,4.895,4.53,4.58,588581.0
2008-11-07,4.715,4.78,4.615,4.66,60526.0
2008-11-10,4.86,4.925,4.52,4.725,242919.0
2008-11-11,4.69,4.69,4.49,4.54,190993.0
2008-11-12,4.47,4.58,4.15,4.295,275019.0
2008-11-13,4.195,4.295,3.9,4.225,834577.0
2008-11-14,4.17,4.19,3.95,4.035,153074.0
2008-11-17,4.015,4.15,3.84,3.96,230902.0
2008-11-18,3.955,4.095,3.68,3.785,408981.0
2008-11-19,3.68,3.94,3.485,3.515,121331.0
2008-11-20,3.44,3.47,3.275,3.275,297384.0
2008-11-21,3.65,3.65,3.255,3.355,531062.0
2008-11-24,3.41,3.845,3.365,3.725,676510.0
2008-11-25,4.015,4.38,4.005,4.315,463697.0
2008-11-26,4.33,4.58,4.105,4.535,303381.0
2008-11-27,4.58,4.865,4.55,4.805,225717.0
2008-11-28,4.805,5.41,4.585,5.41,313964.0
2008-12-01,5.145,5.145,4.515,4.655,440503.0
2008-12-02,4.78,4.83,4.595,4.635,240601.0
2008-12-03,4.63,4.645,4.465,4.52,286693.0
2008-12-04,4.52,4.705,4.47,4.58,732684.0
2008-12-05,4.635,4.635,4.48,4.495,365370.0
2008-12-08,4.695,4.965,4.635,4.745,324702.0
2008-12-09,4.725,5.095,4.585,4.95,614139.0
2008-12-10,4.95,5.38,4.95,5.35,506805.0
2008-12-11,5.35,5.915,5.095,5.495,733456.0
2008-12-12,5.07,5.555,5.01,5.41,275267.0
2008-12-15,5.605,5.645,5.09,5.255,437493.0
2008-12-16,5.26,5.3,5.04,5.14,509423.0
2008-12-17,5.325,5.325,5.21,5.21,500.0
2008-12-18,5.41,5.41,5.025,5.145,599108.0
2008-12-19,5.045,5.41,5.045,5.41,377641.0
2008-12-22,5.44,5.55,5.245,5.5,146407.0
2008-12-23,5.47,5.47,5.335,5.44,448132.0
2008-12-24,5.44,5.47,5.405,5.47,507266.0
2008-12-29,5.585,6.33,5.5,6.085,269908.0
2008-12-30,6.19,6.355,6.055,6.29,356369.0
2008-12-31,6.33,6.36,6.305,6.33,172578.0
2009-01-02,6.42,6.845,6.42,6.62,268885.0
2009-01-05,6.62,6.62,6.33,6.39,277902.0
2009-01-06,6.39,6.46,6.275,6.325,398302.0
2009-01-07,6.32,6.32,5.85,5.93,245916.0
2009-01-08,5.93,6.385,5.925,6.215,377350.0
2009-01-09,6.215,6.215,5.995,6.155,520180.0
2009-01-12,6.15,6.2,5.845,5.98,204153.0
2009-01-13,6.045,6.215,6.045,6.16,207141.0
2009-01-14,6.13,6.13,5.89,5.925,209717.0
2009-01-15,6.065,6.275,5.85,6.065,304973.0
2009-01-16,6.13,6.24,5.945,5.98,615618.0
2009-01-19,6.1,6.215,6.05,6.155,83703.0
2009-01-20,6.19,6.19,5.875,5.885,271494.0
2009-01-21,5.985,6.065,5.635,6.045,168797.0
2009-01-22,6.1,6.1,5.835,5.97,162022.0
2009-01-23,5.895,6.125,5.755,5.96,138984.0
2009-01-26,6.09,6.33,5.94,6.155,328132.0
2009-01-27,6.275,6.31,6.05,6.13,211542.0
2009-01-28,6.27,6.27,5.93,6.035,413716.0
2009-01-29,6.015,6.015,5.87,5.925,263447.0
2009-01-30,5.995,6.0,5.79,5.9,82968.0
2009-02-02,5.9,5.9,5.315,5.76,488978.0
2009-02-03,5.845,5.845,5.615,5.73,202776.0
2009-02-04,5.755,5.815,5.64,5.755,105846.0
2009-02-05,5.7,5.77,5.635,5.755,149018.0
2009-02-06,5.755,6.035,5.7,6.035,176370.0
2009-02-09,6.04,6.12,5.845,5.89,135571.0
2009-02-10,5.835,5.98,5.645,5.7,176120.0
2009-02-11,5.805,5.86,5.705,5.835,162392.0
2009-02-12,5.825,5.93,5.72,5.87,103287.0
2009-02-13,6.005,6.005,5.83,5.895,110024.0
2009-02-17,5.895,5.895,5.645,5.82,145709.0
2009-02-18,5.865,5.865,5.485,5.49,133097.0
2009-02-19,5.555,5.585,5.355,5.4,131236.0
2009-02-20,5.19,5.19,4.955,5.025,320968.0
2009-02-23,5.15,5.285,5.05,5.18,165650.0
2009-02-24,5.18,5.34,5.01,5.295,136590.0
2009-02-25,5.325,5.47,5.185,5.465,150605.0
2009-02-26,5.53,5.63,5.41,5.485,136673.0
2009-02-27,5.41,5.445,5.24,5.24,139247.0
2009-03-02,4.975,5.13,4.9,5.125,346842.0
2009-03-03,5.225,5.225,4.835,4.97,157308.0
2009-03-04,5.125,5.18,4.94,5.015,318570.0
2009-03-05,5.035,5.125,4.92,4.94,170507.0
2009-03-06,4.95,5.035,4.635,4.855,199766.0
2009-03-09,4.855,4.86,4.645,4.67,97420.0
2009-03-10,4.725,5.085,4.725,4.75,280757.0
2009-03-11,4.895,4.95,4.84,4.895,216811.0
2009-03-12,4.895,5.06,4.88,5.055,354630.0
2009-03-13,5.075,5.095,4.975,5.045,211138.0
2009-03-16,5.045,5.05,4.84,4.95,225992.0
2009-03-17,5.065,5.065,4.925,5.06,125327.0
2009-03-18,5.065,5.325,4.955,5.27,238540.0
2009-03-19,5.355,5.57,5.25,5.25,218326.0
2009-03-20,5.305,5.355,5.23,5.245,143957.0
2009-03-23,5.25,5.375,5.25,5.355,230821.0
2009-03-24,5.355,5.355,5.205,5.27,289456.0
2009-03-25,5.27,5.355,5.255,5.315,200132.0
2009-03-26,5.34,5.485,5.315,5.485,944869.0
2009-03-27,5.495,5.705,5.44,5.645,433000.0
2009-03-30,5.645,5.645,5.44,5.615,375021.0
2009-03-31,5.645,5.925,5.645,5.8,242067.0
2009-04-01,5.79,5.79,5.5,5.62,987598.0
2009-04-02,5.715,5.93,5.66,5.83,1497674.0
2009-04-03,5.82,6.075,5.8,6.075,195282.0
2009-04-06,6.08,6.24,5.905,6.19,220378.0
2009-04-07,6.135,6.24,6.025,6.135,302830.0
2009-04-08,6.22,6.48,6.185,6.455,306885.0
2009-04-09,6.43,6.64,6.43,6.55,292530.0
2009-04-13,6.54,6.86,6.54,6.855,171837.0
2009-04-14,6.89,7.09,6.845,7.065,706065.0
2009-04-15,7.0,7.225,6.87,6.915,1264951.0
2009-04-16,6.975,7.03,6.86,7.0,549787.0
2009-04-17,6.945,7.165,6.945,7.12,333422.0
2009-04-20,7.09,7.09,6.74,6.975,216469.0
2009-04-21,6.945,6.995,6.775,6.885,173435.0
2009-04-22,6.78,6.89,6.675,6.785,329356.0
2009-04-23,6.725,6.89,6.67,6.745,192926.0
2009-04-24,6.725,6.945,6.725,6.825,237516.0
2009-04-27,6.67,6.795,6.67,6.75,159441.0
2009-04-28,6.66,6.66,6.495,6.54,330524.0
2009-04-29,6.55,6.785,6.55,6.675,117947.0
2009-04-30,6.715,6.785,6.57,6.57,130249.0
2009-05-01,6.66,7.04,6.575,7.015,342902.0
2009-05-04,7.185,7.41,7.09,7.34,366980.0
2009-05-05,7.41,7.435,7.07,7.12,220538.0
2009-05-06,7.23,7.375,7.14,7.165,340417.0
2009-05-07,7.235,7.235,6.685,6.925,278043.0
2009-05-08,7.07,7.11,6.715,6.845,247892.0
2009-05-11,6.825,6.825,6.505,6.505,179821.0
2009-05-12,6.56,6.645,6.38,6.48,318779.0
2009-05-13,6.485,6.515,6.235,6.3,428688.0
2009-05-14,6.225,6.54,6.205,6.53,177897.0
2009-05-15,6.53,6.66,6.43,6.54,472833.0
2009-05-19,6.665,6.75,6.57,6.67,240186.0
2009-05-20,6.685,6.86,6.685,6.74,283179.0
2009-05-21,6.66,6.75,6.6,6.65,135945.0
2009-05-22,6.575,6.77,6.575,6.715,170420.0
2009-05-25,6.795,6.795,6.685,6.735,59343.0
2009-05-26,6.775,6.895,6.735,6.835,445504.0
2009-05-27,6.83,6.86,6.72,6.775,166787.0
2009-05-28,6.775,6.855,6.695,6.83,354806.0
2009-05-29,6.83,6.905,6.805,6.83,162345.0
2009-06-01,6.85,7.05,6.805,7.035,322628.0
2009-06-02,7.035,7.065,6.92,6.945,250953.0
2009-06-03,6.995,7.0,6.715,6.82,375551.0
2009-06-04,6.78,6.975,6.775,6.97,88185.0
2009-06-05,6.945,7.15,6.945,7.135,438693.0
2009-06-08,7.145,7.22,7.065,7.16,723565.0
2009-06-09,7.2,7.2,7.12,7.15,224493.0
2009-06-10,7.165,7.22,7.12,7.175,114335.0
2009-06-11,7.175,7.295,7.175,7.295,329374.0
2009-06-12,7.375,7.485,7.33,7.47,219790.0
2009-06-15,7.41,7.41,7.245,7.265,269442.0
2009-06-16,7.285,7.465,7.23,7.29,233130.0
2009-06-17,7.265,7.265,6.83,6.94,457239.0
2009-06-18,6.975,7.085,6.955,7.045,114301.0
2009-06-19,7.035,7.11,6.925,6.945,187691.0
2009-06-22,6.975,6.975,6.655,6.685,250165.0
2009-06-23,6.73,6.755,6.615,6.65,318735.0
2009-06-24,6.715,6.86,6.685,6.785,144547.0
2009-06-25,6.79,7.025,6.785,7.015,190426.0
2009-06-26,7.065,7.165,6.99,7.075,294356.0
2009-06-29,7.095,7.095,6.92,7.025,164358.0
2009-06-30,7.015,7.015,6.685,6.71,188486.0
2009-07-02,6.74,6.765,6.565,6.675,140356.0
2009-07-03,6.675,6.795,6.655,6.75,70385.0
2009-07-06,6.68,6.68,6.425,6.475,178637.0
2009-07-07,6.445,6.525,6.4,6.435,241736.0
2009-07-08,6.455,6.455,6.205,6.22,571469.0
2009-07-09,6.25,6.28,5.965,6.06,98714.0
2009-07-10,6.08,6.115,5.96,6.105,223309.0
2009-07-13,6.03,6.145,5.845,6.13,125350.0
2009-07-14,6.165,6.21,6.08,6.1,187889.0
2009-07-15,6.165,6.3,6.165,6.25,380398.0
2009-07-16,6.25,6.25,6.1,6.135,209703.0
2009-07-17,6.245,6.33,6.095,6.28,159521.0
2009-07-20,6.395,6.595,6.315,6.495,152266.0
2009-07-21,6.645,6.645,6.26,6.28,408729.0
2009-07-22,6.28,6.31,6.145,6.165,148651.0
2009-07-23,6.275,6.48,6.165,6.28,321515.0
2009-07-24,6.31,6.355,6.165,6.175,85648.0
2009-07-27,6.19,6.365,6.075,6.19,198012.0
2009-07-28,6.165,6.165,5.9,5.9,272414.0
2009-07-29,5.87,5.92,5.765,5.825,225084.0
2009-07-30,5.885,6.07,5.86,5.93,197741.0
2009-07-31,5.87,5.87,5.7,5.865,846040.0
2009-08-04,5.92,5.98,5.835,5.935,228052.0
2009-08-05,5.9,6.155,5.9,6.045,662456.0
2009-08-06,6.135,6.365,6.06,6.265,560081.0
2009-08-07,6.315,6.675,6.315,6.67,590766.0
2009-08-10,6.68,6.68,6.48,6.585,295477.0
2009-08-11,6.65,6.65,6.31,6.445,273150.0
2009-08-12,6.505,6.565,6.405,6.405,174177.0
2009-08-13,6.475,6.48,6.345,6.395,900214.0
2009-08-14,6.465,6.6,6.355,6.6,357261.0
2009-08-17,6.36,6.43,6.29,6.29,394683.0
2009-08-18,6.365,6.43,6.28,6.43,394231.0
2009-08-19,6.395,6.44,6.395,6.395,165619.0
2009-08-20,6.47,6.47,6.36,6.435,354224.0
2009-08-21,6.465,6.54,6.43,6.48,100999.0
2009-08-24,6.53,6.53,6.395,6.44,239023.0
2009-08-25,6.44,6.48,6.395,6.425,202384.0
2009-08-26,6.395,6.495,6.395,6.435,123898.0
2009-08-27,6.475,6.475,6.35,6.35,473491.0
2009-08-28,6.37,6.515,6.32,6.48,374274.0
2009-08-31,6.4,6.425,6.315,6.395,163945.0
2009-09-01,6.435,6.435,6.21,6.265,224719.0
2009-09-02,6.28,6.325,6.15,6.28,201455.0
2009-09-03,6.385,6.44,6.26,6.35,123403.0
2009-09-04,6.455,6.49,6.395,6.49,176260.0
2009-09-08,6.57,6.76,6.56,6.705,704801.0
2009-09-09,6.745,6.745,6.6,6.715,988758.0
2009-09-10,6.69,6.885,6.64,6.845,217241.0
2009-09-11,6.96,6.975,6.72,6.73,310041.0
2009-09-14,6.745,6.745,6.58,6.63,170298.0
2009-09-15,6.655,6.72,6.635,6.68,542371.0
2009-09-16,6.745,6.745,6.665,6.67,180575.0
2009-09-17,6.715,6.745,6.605,6.605,141388.0
2009-09-18,6.645,6.715,6.55,6.63,162748.0
2009-09-21,6.57,6.63,6.465,6.53,138687.0
2009-09-22,6.615,6.795,6.57,6.63,914797.0
2009-09-23,6.68,6.86,6.63,6.745,455637.0
2009-09-24,6.745,6.86,6.71,6.785,209413.0
2009-09-25,6.75,6.86,6.71,6.735,168087.0
2009-09-28,6.83,6.885,6.775,6.885,319235.0
2009-09-29,6.925,6.95,6.785,6.785,229518.0
2009-09-30,6.88,6.885,6.76,6.875,221636.0
2009-10-01,6.875,6.875,6.715,6.715,210520.0
2009-10-02,6.6,6.805,6.585,6.645,273176.0
2009-10-05,6.775,6.955,6.71,6.925,181149.0
2009-10-06,6.995,6.995,6.745,6.805,198513.0
2009-10-07,6.885,6.93,6.82,6.9,219532.0
2009-10-08,6.95,7.27,6.95,7.23,305212.0
2009-10-09,7.265,7.3,7.205,7.27,106261.0
2009-10-13,7.3,7.35,7.055,7.105,224674.0
2009-10-14,7.21,7.24,7.02,7.125,105752.0
2009-10-15,7.125,7.265,7.125,7.265,289006.0
2009-10-16,7.27,7.295,7.16,7.175,97363.0
2009-10-19,7.175,7.18,7.065,7.07,110826.0
2009-10-20,7.125,7.125,6.95,6.985,265456.0
2009-10-21,6.985,7.085,6.95,6.95,321001.0
2009-10-22,7.0,7.04,6.92,6.97,121091.0
2009-10-23,6.95,7.02,6.93,6.98,119684.0
2009-10-26,6.98,7.095,6.775,6.78,120129.0
2009-10-27,6.805,6.845,6.6,6.655,91226.0
2009-10-28,6.63,6.64,6.535,6.545,337578.0
2009-10-29,6.57,6.805,6.57,6.715,117032.0
2009-10-30,6.725,6.845,6.54,6.545,103604.0
2009-11-02,6.71,6.77,6.6,6.63,126514.0
2009-11-03,6.645,6.645,6.535,6.605,422015.0
2009-11-04,6.705,7.025,6.635,7.025,443127.0
2009-11-05,7.065,7.095,6.9,7.06,205375.0
2009-11-06,7.105,7.295,7.065,7.235,135644.0
2009-11-09,7.3,7.55,7.28,7.385,405086.0
2009-11-10,7.385,7.42,7.2,7.25,102802.0
2009-11-11,7.335,7.515,7.31,7.51,257074.0
2009-11-12,7.445,7.55,7.43,7.5,158585.0
2009-11-13,7.45,7.855,7.45,7.695,243738.0
2009-11-16,8.255,8.285,7.75,7.905,865323.0
2009-11-17,7.97,8.235,7.885,8.205,340776.0
2009-11-18,8.375,8.41,8.175,8.29,258764.0
2009-11-19,8.28,8.29,8.06,8.235,175371.0
2009-11-20,8.245,8.38,8.21,8.375,157689.0
2009-11-23,8.46,8.46,8.32,8.35,188593.0
2009-11-24,8.425,8.425,8.27,8.31,152064.0
2009-11-25,8.305,8.305,8.19,8.235,73839.0
2009-11-26,8.165,8.17,8.03,8.045,139530.0
2009-11-27,7.885,8.22,7.765,8.22,136783.0
2009-11-30,8.07,8.205,8.07,8.155,81991.0
2009-12-01,8.175,8.22,8.155,8.21,103080.0
2009-12-02,8.22,8.595,8.22,8.465,157406.0
2009-12-03,8.525,8.605,8.37,8.38,313741.0
2009-12-04,8.51,8.675,8.465,8.555,171592.0
2009-12-07,8.64,8.76,8.615,8.665,222120.0
2009-12-08,8.69,8.86,8.585,8.845,212750.0
2009-12-09,8.93,8.93,8.685,8.73,338697.0
2009-12-10,8.815,8.815,8.69,8.76,155866.0
2009-12-11,8.815,8.815,8.71,8.745,83092.0
2009-12-14,8.79,8.8,8.59,8.695,182062.0
2009-12-15,8.615,8.73,8.58,8.73,157478.0
2009-12-16,8.73,8.73,8.665,8.69,133192.0
2009-12-17,8.685,8.685,8.585,8.595,133417.0
2009-12-18,8.585,8.735,8.585,8.585,312266.0
2009-12-21,8.62,8.71,8.585,8.63,131526.0
2009-12-22,8.66,8.665,8.585,8.66,64636.0
2009-12-23,8.67,8.88,8.67,8.845,201978.0
2009-12-24,8.865,8.87,8.8,8.865,65238.0
2009-12-29,8.875,8.875,8.7,8.75,74501.0
2009-12-30,8.75,8.76,8.465,8.74,88735.0
2009-12-31,8.76,8.835,8.755,8.79,75588.0
2010-01-04,8.905,8.905,8.77,8.8,109550.0
2010-01-05,8.835,8.835,8.73,8.785,229472.0
2010-01-06,8.79,8.8,8.72,8.8,197315.0
2010-01-07,8.82,8.835,8.74,8.79,257112.0
2010-01-08,8.82,8.82,8.705,8.73,98683.0
2010-01-11,8.805,8.805,8.64,8.655,113110.0
2010-01-12,8.655,8.655,8.515,8.555,178254.0
2010-01-13,8.595,8.625,8.45,8.525,224493.0
2010-01-14,8.555,8.555,8.45,8.525,131673.0
2010-01-15,8.495,8.535,8.265,8.505,140635.0
2010-01-18,8.53,8.595,8.435,8.46,33900.0
2010-01-19,8.49,8.545,8.335,8.385,124928.0
2010-01-20,8.385,8.385,8.28,8.285,164784.0
2010-01-21,8.26,8.26,8.09,8.13,269325.0
2010-01-22,8.13,8.335,8.11,8.145,125714.0
2010-01-25,8.115,8.33,8.11,8.255,254207.0
2010-01-26,8.22,8.255,8.055,8.055,241420.0
2010-01-27,8.025,8.05,7.735,7.9,212553.0
2010-01-28,7.905,8.015,7.72,7.935,189591.0
2010-01-29,8.0,8.06,7.91,7.955,274180.0
2010-02-01,7.96,8.04,7.96,8.02,198741.0
2010-02-02,8.055,8.275,8.04,8.275,416885.0
2010-02-03,8.315,8.335,8.175,8.225,80947.0
2010-02-04,8.23,8.255,7.915,7.98,272588.0
2010-02-05,7.97,8.075,7.855,7.95,122903.0
2010-02-08,7.925,8.035,7.885,7.91,92426.0
2010-02-09,7.99,8.09,7.985,8.09,61213.0
2010-02-10,8.15,8.255,8.055,8.17,83172.0
2010-02-11,8.205,8.255,8.17,8.18,75398.0
2010-02-12,8.21,8.21,8.06,8.205,93323.0
2010-02-16,8.255,8.255,8.095,8.175,144673.0
2010-02-17,8.255,8.46,8.185,8.425,356225.0
2010-02-18,8.485,8.49,8.32,8.345,94395.0
2010-02-19,8.385,8.395,8.285,8.315,66897.0
2010-02-22,8.385,8.385,8.29,8.375,42666.0
2010-02-23,8.375,8.375,8.255,8.285,70013.0
2010-02-24,8.295,8.365,8.255,8.29,75742.0
2010-02-25,8.29,8.29,8.08,8.18,130143.0
2010-02-26,8.205,8.24,8.115,8.125,82328.0
2010-03-01,8.175,8.205,8.015,8.025,104949.0
2010-03-02,8.095,8.185,8.07,8.175,81076.0
2010-03-03,8.085,8.115,7.95,8.04,265958.0
2010-03-04,8.08,8.08,7.945,7.99,123743.0
2010-03-05,8.02,8.025,7.845,7.9,270842.0
2010-03-08,7.915,8.005,7.855,7.9,133343.0
2010-03-09,7.875,8.01,7.85,8.005,109717.0
2010-03-10,8.025,8.045,7.985,8.01,120434.0
2010-03-11,8.005,8.015,7.955,7.97,107102.0
2010-03-12,8.0,8.08,8.0,8.04,106354.0
2010-03-15,8.055,8.06,7.9,7.99,118292.0
2010-03-16,8.075,8.205,8.035,8.195,125358.0
2010-03-17,8.205,8.29,8.145,8.15,111758.0
2010-03-18,8.185,8.185,8.07,8.07,104324.0
2010-03-19,8.11,8.11,8.005,8.06,97327.0
2010-03-22,8.07,8.18,8.025,8.13,66555.0
2010-03-23,8.17,8.185,8.12,8.145,58806.0
2010-03-24,8.155,8.175,8.125,8.14,75617.0
2010-03-25,8.225,8.225,8.125,8.22,137858.0
2010-03-26,8.22,8.255,8.15,8.23,108446.0
2010-03-29,8.23,8.26,8.155,8.19,136973.0
2010-03-30,8.19,8.19,8.055,8.07,96913.0
2010-03-31,8.055,8.07,7.975,7.98,85131.0
2010-04-01,7.975,8.13,7.97,7.995,99647.0
2010-04-05,8.03,8.13,8.03,8.13,79174.0
2010-04-06,8.075,8.12,7.995,7.995,123329.0
2010-04-07,8.01,8.115,8.01,8.115,185525.0
2010-04-08,8.055,8.145,8.015,8.11,81182.0
2010-04-09,8.145,8.15,8.085,8.115,145847.0
2010-04-12,8.07,8.15,8.06,8.085,332359.0
2010-04-13,8.07,8.115,8.025,8.05,183846.0
2010-04-14,8.03,8.085,8.005,8.01,271406.0
2010-04-15,8.005,8.04,7.98,8.01,168783.0
2010-04-16,8.025,8.025,7.885,7.985,133705.0
2010-04-19,7.895,7.915,7.845,7.895,131518.0
2010-04-20,7.89,7.95,7.84,7.885,124743.0
2010-04-21,7.855,7.905,7.805,7.81,356402.0
2010-04-22,7.79,7.805,7.67,7.785,298546.0
2010-04-23,7.775,7.815,7.645,7.675,381851.0
2010-04-26,7.73,7.82,7.72,7.785,285107.0
2010-04-27,7.81,7.845,7.575,7.66,138024.0
2010-04-28,7.71,7.76,7.65,7.65,78958.0
2010-04-29,7.66,7.68,7.575,7.61,742999.0
2010-04-30,7.615,7.645,7.44,7.44,347726.0
2010-05-03,7.355,7.44,7.06,7.305,789511.0
2010-05-04,7.22,7.32,7.085,7.115,214397.0
2010-05-05,7.115,7.145,6.77,6.88,440521.0
2010-05-06,6.8,6.935,6.615,6.755,300294.0
2010-05-07,6.77,6.82,6.605,6.655,350805.0
2010-05-10,6.91,6.91,6.76,6.79,186290.0
2010-05-11,6.805,6.805,6.615,6.615,131840.0
2010-05-12,6.62,6.69,6.62,6.68,204168.0
2010-05-13,6.71,6.985,6.69,6.895,302951.0
2010-05-14,6.92,6.945,6.675,6.71,155326.0
2010-05-17,6.725,6.725,6.38,6.555,853198.0
2010-05-18,6.585,6.67,6.48,6.505,191443.0
2010-05-19,6.525,6.575,6.41,6.47,259736.0
2010-05-20,6.46,6.47,6.21,6.21,198268.0
2010-05-21,6.18,6.615,6.18,6.505,226722.0
2010-05-25,6.46,6.46,6.235,6.425,338336.0
2010-05-26,6.525,6.58,6.325,6.415,445430.0
2010-05-27,6.525,6.54,6.235,6.235,174160.0
2010-05-28,6.35,6.355,6.235,6.275,139765.0
2010-05-31,6.35,6.35,6.175,6.19,512489.0
2010-06-01,6.175,6.255,6.025,6.055,119450.0
2010-06-02,6.055,6.145,6.015,6.11,345028.0
2010-06-03,6.18,6.2,6.085,6.155,200698.0
2010-06-04,6.115,6.155,6.02,6.035,118271.0
2010-06-07,6.09,6.105,5.915,5.915,267523.0
2010-06-08,6.105,6.32,6.035,6.285,330625.0
2010-06-09,6.39,6.415,6.27,6.29,251423.0
2010-06-10,6.355,6.48,6.31,6.48,159875.0
2010-06-11,6.51,6.585,6.37,6.55,115029.0
2010-06-14,6.585,6.6,6.45,6.475,126725.0
2010-06-15,6.54,6.61,6.44,6.54,105045.0
2010-06-16,6.575,6.655,6.55,6.61,112985.0
2010-06-17,6.68,6.705,6.555,6.605,109940.0
2010-06-18,6.645,6.685,6.585,6.585,88591.0
2010-06-21,6.675,6.7,6.555,6.555,234998.0
2010-06-22,6.585,6.585,6.475,6.475,97816.0
2010-06-23,6.495,6.54,6.46,6.46,91328.0
2010-06-24,6.46,6.485,6.275,6.315,146687.0
2010-06-25,6.32,6.45,6.29,6.405,58065.0
2010-06-28,6.36,6.395,6.215,6.265,124234.0
2010-06-29,6.2,6.28,6.065,6.095,114194.0
2010-06-30,6.06,6.33,6.06,6.105,55852.0
2010-07-02,6.105,6.105,5.955,5.995,48463.0
2010-07-05,5.995,6.055,5.94,5.975,41823.0
2010-07-06,6.07,6.195,6.03,6.125,149499.0
2010-07-07,6.115,6.29,6.1,6.23,278438.0
2010-07-08,6.315,6.34,6.235,6.28,80261.0
2010-07-09,6.275,6.29,6.215,6.28,274674.0
2010-07-12,6.29,6.495,6.255,6.49,185833.0
2010-07-13,6.555,6.61,6.445,6.54,402879.0
2010-07-14,6.54,6.54,6.425,6.485,273513.0
2010-07-15,6.475,6.505,6.415,6.425,33733.0
2010-07-16,6.55,6.585,6.47,6.495,343662.0
2010-07-19,6.495,6.495,6.375,6.495,81309.0
2010-07-20,6.415,6.55,6.39,6.48,76551.0
2010-07-21,6.495,6.54,6.395,6.43,76631.0
2010-07-22,6.485,6.495,6.405,6.495,134751.0
2010-07-23,6.52,6.535,6.45,6.495,154212.0
2010-07-26,6.515,6.52,6.47,6.495,70258.0
2010-07-27,6.515,6.52,6.44,6.445,57826.0
2010-07-28,6.42,6.46,6.38,6.43,243313.0
2010-07-29,6.44,6.515,6.41,6.495,147121.0
2010-07-30,6.495,6.55,6.44,6.525,72807.0
2010-08-03,6.51,6.58,6.47,6.495,264203.0
2010-08-04,6.525,6.615,6.515,6.57,666754.0
2010-08-05,6.61,6.82,6.59,6.79,380372.0
2010-08-06,6.79,6.845,6.71,6.83,397957.0
2010-08-09,6.875,7.08,6.875,7.045,203073.0
2010-08-10,7.045,7.06,6.905,6.97,136497.0
2010-08-11,6.97,6.97,6.68,6.705,174490.0
2010-08-12,6.65,6.65,6.51,6.55,194925.0
2010-08-13,6.555,6.61,6.47,6.505,79053.0
2010-08-16,6.495,6.54,6.41,6.46,108914.0
2010-08-17,6.525,6.525,6.455,6.46,84362.0
2010-08-18,6.445,6.6,6.445,6.555,85031.0
2010-08-19,6.655,6.775,6.605,6.735,326573.0
2010-08-20,6.735,6.87,6.645,6.855,307912.0
2010-08-23,6.915,6.915,6.69,6.705,92156.0
2010-08-24,6.7,6.8,6.51,6.635,148517.0
2010-08-25,6.615,6.72,6.555,6.655,81414.0
2010-08-26,6.645,6.725,6.635,6.64,230135.0
2010-08-27,6.655,6.895,6.655,6.855,239272.0
2010-08-30,6.87,7.01,6.87,7.005,170247.0
2010-08-31,7.0,7.08,6.875,6.895,224399.0
2010-09-01,6.96,7.13,6.92,7.115,189126.0
2010-09-02,7.14,7.335,7.115,7.27,244873.0
2010-09-03,7.33,7.385,7.22,7.24,247284.0
2010-09-07,7.285,7.285,7.005,7.26,213511.0
2010-09-08,7.235,7.27,7.165,7.18,61641.0
2010-09-09,7.225,7.265,7.035,7.035,152420.0
2010-09-10,7.04,7.065,7.0,7.03,235383.0
2010-09-13,7.07,7.255,7.03,7.235,454738.0
2010-09-14,7.265,7.385,7.21,7.325,277591.0
2010-09-15,7.37,7.415,7.235,7.26,190901.0
2010-09-16,7.29,7.315,7.2,7.2,151931.0
2010-09-17,7.235,7.285,7.065,7.085,206180.0
2010-09-20,7.165,7.195,7.095,7.105,352666.0
2010-09-21,7.105,7.17,7.085,7.115,218017.0
2010-09-22,7.14,7.145,7.06,7.095,115322.0
2010-09-23,7.105,7.105,7.03,7.035,88504.0
2010-09-24,7.035,7.105,7.035,7.1,112816.0
2010-09-27,7.1,7.13,7.03,7.03,77326.0
2010-09-28,7.03,7.17,7.01,7.16,282107.0
2010-09-29,7.195,7.225,7.145,7.165,173189.0
2010-09-30,7.18,7.225,7.105,7.105,170628.0
2010-10-01,7.13,7.19,7.115,7.155,232064.0
2010-10-04,7.155,7.19,7.085,7.115,126730.0
2010-10-05,7.125,7.205,7.125,7.175,201507.0
2010-10-06,7.195,7.195,7.115,7.16,158238.0
2010-10-07,7.145,7.205,7.1,7.115,151713.0
2010-10-08,7.115,7.17,7.11,7.13,150874.0
2010-10-12,7.115,7.14,7.065,7.11,151047.0
2010-10-13,7.16,7.265,7.115,7.205,228396.0
2010-10-14,7.205,7.265,7.13,7.13,442875.0
2010-10-15,7.145,7.24,7.13,7.19,249724.0
2010-10-18,7.19,7.41,7.19,7.41,320799.0
2010-10-19,7.4,7.56,7.315,7.415,278483.0
2010-10-20,7.435,7.56,7.415,7.415,231050.0
2010-10-21,7.395,7.48,7.265,7.27,126911.0
2010-10-22,7.285,7.39,7.265,7.275,96218.0
2010-10-25,7.34,7.41,7.3,7.38,128520.0
2010-10-26,7.41,7.585,7.38,7.415,239693.0
2010-10-27,7.46,7.46,7.34,7.355,121586.0
2010-10-28,7.36,7.445,7.265,7.295,130933.0
2010-10-29,7.3,7.34,7.175,7.2,158162.0
2010-11-01,7.18,7.29,7.14,7.205,222156.0
2010-11-02,7.175,7.27,7.17,7.205,129327.0
2010-11-03,6.97,6.97,6.465,6.505,1541304.0
2010-11-04,6.505,6.505,6.065,6.095,3551968.0
2010-11-05,6.11,6.14,6.06,6.075,950815.0
2010-11-08,6.075,6.285,6.065,6.22,1276518.0
2010-11-09,6.305,6.305,6.08,6.09,559377.0
2010-11-10,6.15,6.15,5.935,6.03,592074.0
2010-11-11,6.025,6.025,5.935,5.95,339413.0
2010-11-12,5.96,5.96,5.81,5.885,536702.0
2010-11-15,5.93,5.98,5.84,5.855,295828.0
2010-11-16,5.805,5.825,5.695,5.76,358677.0
2010-11-17,5.775,5.87,5.765,5.805,286957.0
2010-11-18,5.865,5.93,5.79,5.915,342337.0
2010-11-19,6.02,6.125,5.965,6.11,920270.0
2010-11-22,6.11,6.225,6.04,6.13,388015.0
2010-11-23,6.14,6.14,5.995,6.02,208634.0
2010-11-24,6.09,6.14,6.05,6.105,227800.0
2010-11-25,6.13,6.13,6.055,6.095,180364.0
2010-11-26,6.05,6.13,6.025,6.06,243452.0
2010-11-29,6.05,6.06,5.96,6.01,309621.0
2010-11-30,5.935,5.98,5.905,5.905,420061.0
2010-12-01,5.905,5.995,5.905,5.97,409943.0
2010-12-02,5.93,5.96,5.875,5.915,275859.0
2010-12-03,5.93,5.93,5.84,5.9,286693.0
2010-12-06,5.875,5.93,5.835,5.85,261609.0
2010-12-07,5.855,5.86,5.785,5.84,289660.0
2010-12-08,5.89,6.02,5.875,5.925,579364.0
2010-12-09,5.96,5.96,5.855,5.86,533156.0
2010-12-10,5.885,5.885,5.82,5.83,391639.0
2010-12-13,5.86,5.92,5.835,5.855,384155.0
2010-12-14,5.87,5.87,5.805,5.82,345203.0
2010-12-15,5.805,5.855,5.785,5.81,428482.0
2010-12-16,5.8,5.81,5.735,5.755,424415.0
2010-12-17,5.77,5.79,5.725,5.725,491380.0
2010-12-20,5.73,5.79,5.695,5.77,580906.0
2010-12-21,5.79,5.945,5.78,5.87,748720.0
2010-12-22,5.9,5.96,5.89,5.96,594857.0
2010-12-23,5.965,6.01,5.92,5.955,427833.0
2010-12-24,5.955,5.955,5.92,5.955,110007.0
2010-12-29,5.96,5.96,5.87,5.955,117603.0
2010-12-30,5.93,6.03,5.93,6.03,1094027.0
2010-12-31,6.015,6.12,6.015,6.1,343433.0
2011-01-04,6.135,6.23,6.11,6.12,555458.0
2011-01-05,6.165,6.165,6.03,6.07,333672.0
2011-01-06,6.07,6.09,5.935,5.945,291926.0
2011-01-07,5.96,6.005,5.95,5.975,209965.0
2011-01-10,5.96,5.965,5.885,5.9,287040.0
2011-01-11,5.905,5.95,5.86,5.86,471776.0
2011-01-12,5.89,5.92,5.87,5.92,339977.0
2011-01-13,5.93,5.935,5.875,5.9,331242.0
2011-01-14,5.9,6.02,5.875,6.015,262813.0
2011-01-17,6.02,6.14,5.975,6.13,469950.0
2011-01-18,6.11,6.205,6.11,6.18,306437.0
2011-01-19,6.16,6.18,6.08,6.115,303892.0
2011-01-20,6.055,6.105,6.03,6.045,484424.0
2011-01-21,6.1,6.1,5.885,5.885,344448.0
2011-01-24,5.9,5.925,5.855,5.895,306099.0
2011-01-25,5.9,5.93,5.78,5.82,228813.0
2011-01-26,5.84,5.855,5.77,5.805,513327.0
2011-01-27,5.82,5.875,5.79,5.84,407506.0
2011-01-28,5.82,5.895,5.81,5.85,294443.0
2011-01-31,5.865,5.96,5.85,5.875,201280.0
2011-02-01,5.93,5.955,5.885,5.93,150116.0
2011-02-02,5.95,5.95,5.89,5.935,78968.0
2011-02-03,5.96,5.96,5.855,5.875,270126.0
2011-02-04,5.485,5.485,4.74,5.235,2796881.0
2011-02-07,5.24,5.24,5.075,5.075,1831194.0
2011-02-08,5.08,5.08,4.925,4.95,1711657.0
2011-02-09,4.995,5.05,4.95,5.03,921333.0
2011-02-10,5.03,5.235,5.015,5.185,526923.0
2011-02-11,5.185,5.345,5.125,5.33,654655.0
2011-02-14,5.31,5.455,5.31,5.415,1372083.0
2011-02-15,5.455,5.485,5.365,5.365,249339.0
2011-02-16,5.395,5.4,5.325,5.36,232440.0
2011-02-17,5.39,5.39,5.335,5.37,297408.0
2011-02-18,5.39,5.59,5.365,5.515,432351.0
2011-02-22,5.43,5.5,5.365,5.425,455367.0
2011-02-23,5.425,5.485,5.365,5.405,487009.0
2011-02-24,5.455,5.455,5.365,5.42,487435.0
2011-02-25,5.425,5.485,5.405,5.485,140193.0
2011-02-28,5.485,5.545,5.48,5.485,182585.0
2011-03-01,5.485,5.52,5.405,5.46,124073.0
2011-03-02,5.43,5.47,5.405,5.43,245243.0
2011-03-03,5.425,5.435,5.33,5.335,214610.0
2011-03-04,5.395,5.395,5.34,5.375,99183.0
2011-03-07,5.415,5.415,5.22,5.31,136066.0
2011-03-08,5.34,5.34,5.245,5.27,198618.0
2011-03-09,5.675,5.675,5.675,5.675,0.0
2011-03-10,5.72,5.775,5.515,5.76,922515.0
2011-03-11,5.7,5.855,5.635,5.805,234659.0
2011-03-14,5.805,5.995,5.795,5.98,699829.0
2011-03-15,5.96,5.98,5.695,5.96,390222.0
2011-03-16,5.975,5.98,5.87,5.9,557065.0
2011-03-17,5.93,6.065,5.915,5.915,556238.0
2011-03-18,5.965,6.04,5.95,5.96,248590.0
2011-03-21,5.985,6.01,5.96,5.99,270336.0
2011-03-22,5.99,5.99,5.98,5.99,194136.0
2011-03-23,5.99,5.99,5.975,5.985,111287.0
2011-03-24,5.99,5.99,5.915,5.935,284394.0
2011-03-25,5.93,5.985,5.93,5.945,142637.0
2011-03-28,5.935,5.965,5.92,5.95,226033.0
2011-03-29,5.93,5.96,5.9,5.925,104101.0
2011-03-30,5.935,5.965,5.905,5.935,115595.0
2011-03-31,5.945,5.98,5.925,5.935,231528.0
2011-04-01,5.93,5.945,5.855,5.925,299096.0
2011-04-04,5.9,5.975,5.9,5.92,148633.0
2011-04-05,5.905,5.93,5.905,5.92,116875.0
2011-04-06,5.9,5.925,5.83,5.87,152493.0
2011-04-07,5.87,5.885,5.73,5.785,138398.0
2011-04-08,5.795,5.87,5.74,5.775,136986.0
2011-04-11,5.755,5.795,5.69,5.715,151734.0
2011-04-12,5.69,5.72,5.565,5.705,201636.0
2011-04-13,5.69,5.77,5.68,5.74,884836.0
2011-04-14,5.735,5.81,5.69,5.81,84972.0
2011-04-15,5.815,5.925,5.795,5.795,177370.0
2011-04-18,5.795,5.835,5.74,5.775,104423.0
2011-04-19,5.75,5.8,5.72,5.72,71351.0
2011-04-20,5.755,5.765,5.585,5.625,182615.0
2011-04-21,5.63,5.66,5.57,5.585,86150.0
2011-04-25,5.57,5.61,5.535,5.57,147126.0
2011-04-26,5.57,5.655,5.57,5.62,85622.0
2011-04-27,5.59,5.645,5.59,5.63,75255.0
2011-04-28,5.62,5.64,5.61,5.62,32156.0
2011-04-29,5.62,5.645,5.585,5.61,34975.0
2011-05-02,5.6,5.89,5.6,5.875,235225.0
2011-05-03,5.865,5.885,5.785,5.81,74946.0
2011-05-04,5.68,5.785,5.18,5.62,397612.0
2011-05-05,5.595,5.595,5.48,5.495,141207.0
2011-05-06,5.49,5.54,5.48,5.495,104546.0
2011-05-09,5.5,5.5,5.4,5.445,73490.0
2011-05-10,5.435,5.48,5.42,5.445,84487.0
2011-05-11,5.44,5.475,5.42,5.435,127030.0
2011-05-12,5.42,5.48,5.36,5.445,115946.0
2011-05-13,5.48,5.48,5.39,5.42,65636.0
2011-05-16,5.4,5.44,5.39,5.39,96428.0
2011-05-17,5.39,5.44,5.36,5.44,197195.0
2011-05-18,5.445,5.445,5.39,5.41,120193.0
2011-05-19,5.42,5.435,5.39,5.39,284613.0
2011-05-20,5.41,5.42,5.33,5.42,243614.0
2011-05-24,5.39,5.43,5.36,5.37,44259.0
2011-05-25,5.36,5.375,5.345,5.355,252563.0
2011-05-26,5.34,5.375,5.34,5.355,46374.0
2011-05-27,5.375,5.38,5.3,5.325,56262.0
2011-05-30,5.325,5.33,5.26,5.295,37984.0
2011-05-31,5.315,5.33,5.24,5.24,72340.0
2011-06-01,5.21,5.225,5.165,5.2,109839.0
2011-06-02,5.19,5.27,5.19,5.24,65162.0
2011-06-03,5.235,5.24,5.19,5.21,57203.0
2011-06-06,5.19,5.2,5.1,5.12,60482.0
2011-06-07,5.105,5.15,5.04,5.04,102583.0
2011-06-08,5.065,5.115,5.04,5.065,99250.0
2011-06-09,5.05,5.205,5.045,5.09,333812.0
2011-06-10,5.045,5.11,4.96,5.005,194082.0
2011-06-13,4.965,4.985,4.845,4.95,168978.0
2011-06-14,4.965,5.055,4.945,5.055,78669.0
2011-06-15,5.005,5.015,4.895,4.9,53357.0
2011-06-16,4.875,4.9,4.81,4.81,110967.0
2011-06-17,4.8,4.87,4.71,4.71,226903.0
2011-06-20,4.705,4.74,4.515,4.515,420363.0
2011-06-21,4.57,4.895,4.54,4.865,279171.0
2011-06-22,4.915,4.915,4.7,4.7,118201.0
2011-06-23,4.73,4.73,4.625,4.725,121287.0
2011-06-24,4.9,4.975,4.9,4.915,150624.0
2011-06-27,4.935,4.975,4.87,4.905,61334.0
2011-06-28,4.905,4.905,4.805,4.83,91963.0
2011-06-29,4.825,4.86,4.825,4.845,37664.0
2011-06-30,4.875,4.905,4.86,4.87,33384.0
2011-07-04,4.935,5.01,4.915,5.01,55728.0
2011-07-05,5.045,5.155,4.995,5.14,67192.0
2011-07-06,5.17,5.17,5.1,5.14,79106.0
2011-07-07,5.135,5.195,5.095,5.095,189605.0
2011-07-08,5.04,5.095,5.015,5.095,24029.0
2011-07-11,5.105,5.105,4.865,4.965,158885.0
2011-07-12,4.92,4.95,4.845,4.92,33100.0
2011-07-13,4.955,4.995,4.92,4.995,56210.0
2011-07-14,4.92,5.02,4.92,4.955,52552.0
2011-07-15,4.945,5.02,4.835,4.845,84061.0
2011-07-18,4.83,4.905,4.815,4.825,54212.0
2011-07-19,4.855,4.915,4.835,4.84,42191.0
2011-07-20,4.835,4.89,4.825,4.845,62114.0
2011-07-21,4.875,4.925,4.835,4.89,69269.0
2011-07-22,4.885,4.92,4.855,4.87,43855.0
2011-07-25,4.835,4.885,4.825,4.83,49085.0
2011-07-26,4.83,4.98,4.81,4.98,122709.0
2011-07-27,4.98,5.015,4.885,4.915,128883.0
2011-07-28,4.915,5.045,4.915,5.01,77693.0
2011-07-29,5.01,5.11,4.95,5.08,92347.0
2011-08-02,5.065,5.065,4.935,4.965,46337.0
2011-08-03,4.89,5.18,4.885,5.18,229813.0
2011-08-04,5.155,5.18,4.945,5.015,178427.0
2011-08-05,5.005,5.135,5.005,5.07,448357.0
2011-08-08,4.83,4.89,4.69,4.76,243239.0
2011-08-09,4.69,4.92,4.69,4.87,220734.0
2011-08-10,4.87,4.945,4.815,4.87,64154.0
2011-08-11,4.845,4.855,4.76,4.8,119482.0
2011-08-12,4.825,4.895,4.76,4.77,160285.0
2011-08-15,4.775,4.915,4.77,4.79,216305.0
2011-08-16,4.84,61608.66,4.8,4.9,148802.0
2011-08-17,4.89,5.035,4.855,4.985,48736.0
2011-08-18,4.915,4.935,4.865,4.885,114053.0
2011-08-19,4.875,4.875,4.72,4.725,210628.0
2011-08-22,4.825,4.835,4.74,4.745,113740.0
2011-08-23,4.81,4.84,4.74,4.8,58623.0
2011-08-24,4.76,4.825,4.74,4.76,81586.0
2011-08-25,4.745,4.84,4.695,4.695,137841.0
2011-08-26,4.695,4.745,4.68,4.72,82470.0
2011-08-29,4.67,4.825,4.67,4.825,70048.0
2011-08-30,4.825,4.875,4.77,4.84,51814.0
2011-08-31,4.835,4.945,4.835,4.9,86530.0
2011-09-01,4.915,5.02,4.915,4.975,67714.0
2011-09-02,4.895,4.93,4.835,4.865,60685.0
2011-09-06,4.835,4.86,4.77,4.805,91976.0
2011-09-07,4.845,4.87,4.825,4.855,22394.0
2011-09-08,4.825,4.84,4.805,4.835,22087.0
2011-09-09,4.785,5.015,4.785,4.875,102839.0
2011-09-12,4.825,4.865,4.77,4.79,35253.0
2011-09-13,4.78,4.825,4.775,4.79,33465.0
2011-09-14,4.79,4.845,4.76,4.775,75222.0
2011-09-15,4.785,4.835,4.785,4.815,33482.0
2011-09-16,4.815,4.835,4.79,4.83,56530.0
2011-09-19,4.755,4.84,4.725,4.8,84432.0
2011-09-20,4.835,4.885,4.72,4.725,38097.0
2011-09-21,4.73,4.835,4.73,4.77,97611.0
2011-09-22,4.71,4.72,4.37,4.455,259349.0
2011-09-23,4.445,4.485,4.29,4.31,76929.0
2011-09-26,4.315,4.74,4.29,4.725,158082.0
2011-09-27,4.82,4.865,4.705,4.865,138214.0
2011-09-28,4.885,4.9,4.615,4.67,40151.0
2011-09-29,4.69,4.7,4.41,4.495,75365.0
2011-09-30,4.495,4.56,4.365,4.55,44413.0
2011-10-03,4.555,4.57,4.25,4.275,63084.0
2011-10-04,4.23,4.305,4.015,4.305,152800.0
2011-10-05,4.355,4.57,4.355,4.56,80060.0
2011-10-06,4.555,4.61,4.495,4.605,92521.0
2011-10-07,4.61,4.63,4.41,4.45,50686.0
2011-10-11,4.525,4.56,4.515,4.535,128933.0
2011-10-12,4.61,4.61,4.55,4.58,71420.0
2011-10-13,4.55,4.59,4.525,4.535,48842.0
2011-10-14,4.55,4.59,4.52,4.535,280314.0
2011-10-17,4.505,4.615,4.505,4.585,493481.0
2011-10-18,4.58,4.76,4.55,4.755,468231.0
2011-10-19,4.72,4.76,4.62,4.65,76911.0
2011-10-20,4.61,4.75,4.61,4.695,103572.0
2011-10-21,4.69,4.815,4.69,4.715,355313.0
2011-10-24,4.705,4.855,4.7,4.785,498416.0
2011-10-25,4.77,4.83,4.72,4.815,136346.0
2011-10-26,4.89,5.185,4.89,5.16,946068.0
2011-10-27,5.345,5.415,5.245,5.285,514886.0
2011-10-28,5.34,5.57,5.34,5.555,806007.0
2011-10-31,5.485,5.57,5.46,5.46,283019.0
2011-11-01,5.31,5.57,5.185,5.54,435731.0
2011-11-02,5.58,5.58,5.37,5.455,110938.0
2011-11-03,5.475,5.52,5.275,5.47,641286.0
2011-11-04,5.4,5.55,5.4,5.52,350215.0
2011-11-07,5.545,5.6,5.465,5.575,305394.0
2011-11-08,5.765,6.12,5.765,6.03,955602.0
2011-11-09,5.945,6.11,5.865,6.035,404133.0
2011-11-10,6.06,6.355,6.055,6.31,629264.0
2011-11-11,6.285,6.355,6.175,6.225,299898.0
2011-11-14,6.175,6.285,6.165,6.225,818020.0
2011-11-15,6.175,6.3,6.17,6.235,476551.0
2011-11-16,6.215,6.28,6.205,6.215,456862.0
2011-11-17,6.155,6.295,6.14,6.185,1315384.0
2011-11-18,6.15,6.215,6.07,6.205,360092.0
2011-11-21,6.18,6.18,6.085,6.1,445841.0
2011-11-22,6.11,6.11,5.95,6.04,264441.0
2011-11-23,5.97,5.97,5.685,5.7,161283.0
2011-11-24,5.585,5.795,5.58,5.73,91984.0
2011-11-25,5.67,5.91,5.655,5.885,488969.0
2011-11-28,5.915,5.995,5.885,5.895,167477.0
2011-11-29,5.89,6.205,5.855,6.185,418607.0
2011-11-30,6.215,6.27,6.055,6.18,267191.0
2011-12-01,6.12,6.26,6.12,6.185,190778.0
2011-12-02,6.215,6.265,6.165,6.215,218682.0
2011-12-05,6.24,6.28,6.17,6.24,761379.0
2011-12-06,6.265,6.28,6.21,6.24,209298.0
2011-12-07,6.18,6.25,6.17,6.215,381934.0
2011-12-08,6.155,6.28,6.155,6.26,889334.0
2011-12-09,6.25,6.31,6.24,6.285,601196.0
2011-12-12,6.215,6.27,6.195,6.27,324770.0
2011-12-13,6.255,6.43,6.25,6.37,626702.0
2011-12-14,6.31,6.4,6.3,6.345,216597.0
2011-12-15,6.325,6.37,6.28,6.295,189777.0
2011-12-16,6.295,6.41,6.295,6.31,249974.0
2011-12-19,6.31,6.4,6.095,6.28,553323.0
2011-12-20,6.315,6.4,6.3,6.34,269156.0
2011-12-21,6.34,6.425,6.34,6.425,206711.0
2011-12-22,6.375,6.435,6.355,6.37,223005.0
2011-12-23,6.355,6.395,6.345,6.365,76767.0
2011-12-28,6.365,6.375,6.335,6.365,87558.0
2011-12-29,6.31,6.395,6.3,6.39,43463.0
2011-12-30,6.345,6.39,6.34,6.375,30496.0
2012-01-03,6.37,6.395,6.205,6.38,84934.0
2012-01-04,6.37,6.68,6.37,6.675,596193.0
2012-01-05,6.68,6.735,6.615,6.705,380986.0
2012-01-06,6.715,6.76,6.68,6.73,664911.0
2012-01-09,6.705,6.83,6.705,6.76,233789.0
2012-01-10,6.765,6.825,6.765,6.795,291012.0
2012-01-11,6.765,6.98,6.765,6.96,500722.0
2012-01-12,6.995,7.04,6.98,7.04,281827.0
2012-01-13,7.035,7.06,6.925,6.955,172438.0
2012-01-16,6.92,6.92,6.795,6.825,137937.0
2012-01-17,6.825,6.91,6.77,6.91,212274.0
2012-01-18,6.865,7.02,6.855,6.995,442155.0
2012-01-19,7.02,7.115,7.02,7.1,306569.0
2012-01-20,7.045,7.12,7.04,7.07,256116.0
2012-01-23,7.035,7.075,6.87,6.93,129824.0
2012-01-24,6.855,6.955,6.845,6.95,120537.0
2012-01-25,6.96,7.03,6.855,6.88,85288.0
2012-01-26,6.93,6.93,6.8,6.81,266418.0
2012-01-27,6.795,6.795,6.44,6.56,227605.0
2012-01-30,6.56,6.955,6.56,6.955,355334.0
2012-01-31,6.98,6.98,6.845,6.855,170062.0
2012-02-01,6.855,7.07,6.855,7.06,290870.0
2012-02-02,7.05,7.07,6.885,6.94,157682.0
2012-02-03,6.95,7.05,6.95,6.995,146018.0
2012-02-06,6.95,6.975,6.92,6.955,74605.0
2012-02-07,6.92,6.965,6.87,6.935,219452.0
2012-02-08,6.935,6.95,6.87,6.94,441312.0
2012-02-09,6.93,7.285,6.93,7.255,465294.0
2012-02-10,7.19,7.23,7.125,7.2,222507.0
2012-02-13,7.16,7.225,7.115,7.115,428312.0
2012-02-14,7.07,7.115,6.91,6.92,126155.0
2012-02-15,6.92,7.13,6.92,6.96,148369.0
2012-02-16,6.92,7.05,6.92,7.015,249421.0
2012-02-17,7.04,7.12,6.98,7.01,100053.0
2012-02-21,7.185,7.615,7.04,7.58,953006.0
2012-02-22,7.47,7.56,7.35,7.4,377116.0
2012-02-23,7.345,7.38,7.3,7.34,101528.0
2012-02-24,7.315,7.33,7.255,7.285,200797.0
2012-02-27,7.185,7.225,7.015,7.185,132882.0
2012-02-28,7.13,7.185,7.08,7.15,91978.0
2012-02-29,7.145,7.175,7.115,7.145,89969.0
2012-03-01,7.105,7.505,7.1,7.46,293714.0
2012-03-02,7.465,7.56,7.405,7.45,141701.0
2012-03-05,7.465,7.51,7.29,7.405,258722.0
2012-03-06,7.295,7.6,7.295,7.505,895558.0
2012-03-07,7.58,7.985,7.56,7.895,1828828.0
2012-03-08,7.825,8.155,7.825,8.005,433911.0
2012-03-09,8.02,8.19,8.01,8.095,336039.0
2012-03-12,8.075,8.175,8.035,8.075,107040.0
2012-03-13,8.075,8.215,8.02,8.125,144066.0
2012-03-14,8.08,8.19,8.08,8.19,154066.0
2012-03-15,8.12,8.29,8.12,8.27,237352.0
2012-03-16,8.26,8.385,8.26,8.38,200139.0
2012-03-19,8.265,8.355,8.26,8.35,417927.0
2012-03-20,8.345,8.355,8.29,8.35,255392.0
2012-03-21,8.385,8.385,8.15,8.25,1564224.0
2012-03-22,8.27,8.27,8.125,8.14,475626.0
2012-03-23,8.075,8.095,7.855,7.945,646659.0
2012-03-26,7.87,7.985,7.87,7.965,638764.0
2012-03-27,7.965,8.195,7.95,8.105,1127506.0
2012-03-28,8.14,8.235,8.1,8.11,304292.0
2012-03-29,8.125,8.18,7.92,8.0,202389.0
2012-03-30,8.05,8.115,8.015,8.095,192155.0
2012-04-02,8.115,8.125,8.08,8.1,434333.0
2012-04-03,8.115,8.385,8.1,8.29,258083.0
2012-04-04,8.21,8.26,7.995,8.18,303415.0
2012-04-05,8.115,8.275,8.05,8.22,305047.0
2012-04-09,8.22,8.22,7.815,7.87,255756.0
2012-04-10,7.815,7.92,7.595,7.815,558758.0
2012-04-11,7.885,8.135,7.815,8.055,460267.0
2012-04-12,8.06,8.19,8.04,8.185,411148.0
2012-04-13,8.14,8.17,8.045,8.135,165296.0
2012-04-16,8.15,8.17,8.045,8.045,102182.0
2012-04-17,8.03,8.085,8.03,8.05,93704.0
2012-04-18,8.055,8.055,7.885,7.935,211681.0
2012-04-19,7.935,8.06,7.91,7.95,163192.0
2012-04-20,7.965,8.06,7.965,8.02,86913.0
2012-04-23,7.895,8.07,7.895,8.07,132103.0
2012-04-24,8.105,8.125,7.95,8.055,146232.0
2012-04-25,8.05,8.14,8.0,8.045,148144.0
2012-04-26,8.07,8.135,8.06,8.095,263419.0
2012-04-27,8.105,8.205,8.095,8.105,233872.0
2012-04-30,8.055,8.26,8.045,8.185,73547.0
2012-05-01,8.19,8.215,8.11,8.165,568949.0
2012-05-02,8.105,8.265,8.105,8.26,192917.0
2012-05-03,8.15,8.15,7.755,7.86,310868.0
2012-05-04,7.84,7.84,7.605,7.64,167618.0
2012-05-07,7.64,7.64,7.365,7.505,171307.0
2012-05-08,7.475,7.53,7.395,7.515,341187.0
2012-05-09,7.395,7.55,7.365,7.42,132103.0
2012-05-10,7.47,7.47,7.38,7.445,55124.0
2012-05-11,7.445,7.535,7.365,7.4,38456.0
2012-05-14,7.35,7.525,7.32,7.42,161013.0
2012-05-15,7.38,7.42,6.965,7.035,120488.0
2012-05-16,7.045,7.265,6.985,7.095,212465.0
2012-05-17,7.105,7.12,6.77,6.85,130291.0
2012-05-18,6.745,7.025,6.745,6.83,98122.0
2012-05-22,7.035,7.23,6.965,7.155,432621.0
2012-05-23,7.155,7.35,7.08,7.34,254143.0
2012-05-24,7.35,7.55,7.31,7.53,117099.0
2012-05-25,7.54,7.56,7.435,7.47,69162.0
2012-05-28,7.425,7.505,7.305,7.315,35193.0
2012-05-29,7.35,7.49,7.35,7.375,78355.0
2012-05-30,7.375,7.425,7.23,7.23,72822.0
2012-05-31,7.225,7.32,7.13,7.285,94681.0
2012-06-01,7.28,7.445,7.17,7.37,500969.0
2012-06-04,7.27,7.35,7.05,7.105,166675.0
2012-06-05,7.055,7.075,6.9,7.02,142835.0
2012-06-06,7.0,7.28,7.0,7.27,115821.0
2012-06-07,7.27,7.335,6.955,6.96,130609.0
2012-06-08,6.965,7.04,6.685,6.765,154724.0
2012-06-11,6.765,6.875,6.61,6.67,350086.0
2012-06-12,6.645,6.825,6.645,6.665,209444.0
2012-06-13,6.67,6.86,6.645,6.83,484826.0
2012-06-14,6.845,6.98,6.845,6.88,208157.0
2012-06-15,6.875,7.025,6.85,6.99,460210.0
2012-06-18,6.99,7.08,6.855,6.945,182012.0
2012-06-19,7.05,7.175,7.05,7.115,323112.0
2012-06-20,7.09,7.415,7.09,7.37,190467.0
2012-06-21,7.365,7.365,7.025,7.04,177777.0
2012-06-22,7.035,7.18,7.035,7.15,94598.0
2012-06-25,7.155,7.18,7.055,7.075,139785.0
2012-06-26,7.09,7.145,7.065,7.095,160883.0
2012-06-27,7.09,7.21,7.09,7.21,111732.0
2012-06-28,7.18,7.26,7.16,7.21,392926.0
2012-06-29,7.39,7.39,7.15,7.275,87504.0
2012-07-03,7.385,7.445,7.15,7.395,180755.0
2012-07-04,7.425,7.605,7.425,7.54,247818.0
2012-07-05,7.52,7.54,7.495,7.52,175138.0
2012-07-06,7.52,7.66,7.52,7.635,187689.0
2012-07-09,7.63,7.66,7.425,7.585,180410.0
2012-07-10,7.645,7.765,7.575,7.685,144204.0
2012-07-11,7.68,7.68,7.45,7.465,109055.0
2012-07-12,7.44,7.53,7.44,7.515,33463.0
2012-07-13,7.53,7.705,7.47,7.675,76018.0
2012-07-16,7.69,7.74,7.665,7.69,154561.0
2012-07-17,7.69,7.715,7.655,7.68,53501.0
2012-07-18,7.66,7.7,7.48,7.49,73831.0
2012-07-19,7.47,7.605,7.465,7.545,77722.0
2012-07-20,7.49,7.68,7.49,7.595,97096.0
2012-07-23,7.52,7.545,7.365,7.435,100354.0
2012-07-24,7.445,7.645,7.415,7.47,89967.0
2012-07-25,7.41,7.47,7.315,7.32,94094.0
2012-07-26,7.335,7.475,7.15,7.44,137316.0
2012-07-27,7.45,7.55,7.38,7.475,95974.0
2012-07-30,7.475,7.605,7.435,7.575,109167.0
2012-07-31,7.575,7.61,7.42,7.42,80441.0
2012-08-01,7.46,7.69,7.395,7.655,241903.0
2012-08-02,7.665,7.87,7.66,7.71,185348.0
2012-08-03,7.74,7.875,7.74,7.875,202086.0
2012-08-07,7.89,8.01,7.875,8.01,144707.0
2012-08-08,8.06,8.16,7.98,8.07,226611.0
2012-08-09,8.055,8.125,7.895,7.93,355175.0
2012-08-10,7.965,8.01,7.9,7.92,30034.0
2012-08-13,7.77,8.035,7.77,7.94,95117.0
2012-08-14,7.745,7.795,7.4,7.555,596474.0
2012-08-15,7.54,7.6,7.47,7.565,226354.0
2012-08-16,7.55,7.69,7.55,7.6,132140.0
2012-08-17,7.645,7.87,7.645,7.87,89589.0
2012-08-20,7.865,7.995,7.865,7.97,192812.0
2012-08-21,7.95,7.99,7.875,7.975,311964.0
2012-08-22,7.965,8.035,7.965,8.0,168893.0
2012-08-23,7.98,8.045,7.81,7.925,152800.0
2012-08-24,7.895,7.91,7.795,7.895,216246.0
2012-08-27,7.9,7.9,7.71,7.78,86379.0
2012-08-28,7.78,7.795,7.645,7.68,103025.0
2012-08-29,7.68,7.765,7.665,7.68,60682.0
2012-08-30,7.68,7.785,7.49,7.52,108116.0
2012-08-31,7.55,7.7,7.48,7.61,88212.0
2012-09-04,7.58,7.585,7.49,7.555,138800.0
2012-09-05,7.54,7.58,7.505,7.545,75062.0
2012-09-06,7.55,7.705,7.545,7.705,246914.0
2012-09-07,7.705,7.78,7.585,7.71,119808.0
2012-09-10,7.715,7.785,7.69,7.73,175780.0
2012-09-11,7.735,7.895,7.735,7.85,173136.0
2012-09-12,7.86,7.86,7.65,7.76,122793.0
2012-09-13,7.76,7.765,7.675,7.715,189167.0
2012-09-14,7.735,7.95,7.715,7.885,144488.0
2012-09-17,7.875,7.955,7.845,7.93,197321.0
2012-09-18,7.9,7.99,7.86,7.97,409524.0
2012-09-19,8.005,8.055,7.945,8.045,185830.0
2012-09-20,8.04,8.04,7.81,7.835,198917.0
2012-09-21,7.995,7.995,7.71,7.745,335109.0
2012-09-24,7.73,7.82,7.685,7.69,71061.0
2012-09-25,7.695,7.775,7.575,7.655,255287.0
2012-09-26,7.63,7.72,7.58,7.615,141462.0
2012-09-27,7.715,7.715,7.525,7.54,232298.0
2012-09-28,7.575,7.575,7.345,7.48,402394.0
2012-10-01,7.485,7.715,7.485,7.66,280906.0
2012-10-02,7.68,7.86,7.67,7.765,204890.0
2012-10-03,7.765,7.79,7.59,7.655,71742.0
2012-10-04,7.685,7.925,7.685,7.89,451359.0
2012-10-05,7.9,7.95,7.835,7.85,117200.0
2012-10-09,7.85,7.905,7.76,7.835,90230.0
2012-10-10,7.82,7.86,7.77,7.86,226738.0
2012-10-11,7.86,7.86,7.475,7.475,252741.0
2012-10-12,7.5,7.5,7.325,7.435,202589.0
2012-10-15,7.475,7.48,7.345,7.37,108710.0
2012-10-16,7.405,7.49,7.405,7.43,511492.0
2012-10-17,7.485,7.485,7.425,7.43,54410.0
2012-10-18,7.42,7.435,7.24,7.28,204196.0
2012-10-19,7.275,7.28,7.215,7.225,114694.0
2012-10-22,7.23,7.31,7.215,7.25,80241.0
2012-10-23,7.19,7.19,7.04,7.18,77229.0
2012-10-24,7.24,7.24,7.11,7.15,72023.0
2012-10-25,7.195,7.275,7.12,7.125,66814.0
2012-10-26,7.16,7.175,6.99,7.165,307482.0
2012-10-29,7.125,7.28,7.125,7.275,21274.0
2012-10-30,7.27,7.27,7.09,7.19,23318.0
2012-10-31,7.19,7.215,7.06,7.135,76485.0
2012-11-01,7.1,7.215,7.065,7.125,99421.0
2012-11-02,7.125,7.125,6.93,6.94,347448.0
2012-11-05,6.905,6.955,6.855,6.865,169620.0
2012-11-06,6.965,7.15,6.88,7.075,624746.0
2012-11-07,6.97,7.065,6.93,6.985,470181.0
2012-11-08,6.955,6.955,6.675,6.675,531719.0
2012-11-09,6.66,6.805,6.505,6.7,575280.0
2012-11-12,6.735,6.785,6.58,6.585,154291.0
2012-11-13,6.62,6.63,6.41,6.47,406152.0
2012-11-14,6.455,6.52,6.29,6.3,147577.0
2012-11-15,6.295,6.35,6.17,6.19,185918.0
2012-11-16,6.195,6.24,6.085,6.115,203421.0
2012-11-19,6.205,6.27,6.105,6.27,206695.0
2012-11-20,6.26,6.31,6.17,6.205,266096.0
2012-11-21,6.205,6.26,6.09,6.13,112220.0
2012-11-22,6.135,6.595,6.135,6.505,277980.0
2012-11-23,6.545,6.63,6.505,6.595,162439.0
2012-11-26,6.57,6.61,6.47,6.555,454236.0
2012-11-27,6.55,6.585,6.415,6.47,212669.0
2012-11-28,6.465,6.465,5.875,6.39,394032.0
2012-11-29,6.43,6.49,6.29,6.445,112227.0
2012-11-30,6.415,6.605,6.415,6.58,500021.0
2012-12-03,6.6,6.695,6.4,6.4,144868.0
2012-12-04,6.4,6.505,6.365,6.385,213255.0
2012-12-05,6.415,6.48,6.415,6.45,107973.0
2012-12-06,6.365,6.465,6.23,6.29,366376.0
2012-12-07,6.32,6.45,6.32,6.37,99430.0
2012-12-10,6.43,6.475,6.37,6.45,441254.0
2012-12-11,6.47,6.505,6.365,6.4,211518.0
2012-12-12,6.45,6.57,6.395,6.57,180517.0
2012-12-13,6.57,6.67,6.48,6.605,108120.0
2012-12-14,6.61,6.73,6.465,6.49,452473.0
2012-12-17,6.48,6.595,6.48,6.595,90042.0
2012-12-18,6.57,6.595,6.5,6.54,175104.0
2012-12-19,6.58,6.645,6.58,6.615,91628.0
2012-12-20,6.59,6.72,6.59,6.65,134038.0
2012-12-21,6.67,6.675,6.58,6.645,99307.0
2012-12-24,6.695,6.7,6.59,6.645,76139.0
2012-12-27,6.645,6.785,6.595,6.69,66202.0
2012-12-28,6.67,6.69,6.595,6.615,35365.0
2012-12-31,6.67,6.67,6.54,6.645,69407.0
2013-01-02,6.73,6.775,6.645,6.73,63909.0
2013-01-03,6.77,6.835,6.705,6.705,132981.0
2013-01-04,6.715,6.825,6.705,6.78,84178.0
2013-01-07,6.735,7.15,6.72,7.005,157813.0
2013-01-08,7.005,7.175,7.0,7.075,174788.0
2013-01-09,7.075,7.195,7.02,7.035,186234.0
2013-01-10,7.06,7.15,7.05,7.13,230150.0
2013-01-11,7.1,7.11,7.02,7.06,36723.0
2013-01-14,7.12,7.12,6.88,6.975,102566.0
2013-01-15,6.98,7.035,6.86,6.9,121931.0
2013-01-16,6.93,6.975,6.82,6.83,128415.0
2013-01-17,6.97,7.45,6.925,7.33,1334889.0
2013-01-18,7.39,7.425,7.235,7.38,343742.0
2013-01-21,7.535,7.54,7.4,7.415,261008.0
2013-01-22,7.425,7.425,7.2,7.31,181804.0
2013-01-23,7.305,7.41,7.305,7.345,171258.0
2013-01-24,7.435,7.435,7.33,7.39,295401.0
2013-01-25,7.35,7.43,7.23,7.32,156582.0
2013-01-28,7.325,7.335,7.18,7.31,158442.0
2013-01-29,7.38,7.38,7.31,7.36,174200.0
2013-01-30,7.35,7.4,7.31,7.39,182217.0
2013-01-31,7.335,7.435,7.33,7.41,232846.0
2013-02-01,7.425,7.49,7.37,7.405,154715.0
2013-02-04,7.39,7.55,7.36,7.39,146537.0
2013-02-05,7.405,7.46,7.38,7.435,112596.0
2013-02-06,7.425,7.425,7.31,7.375,160382.0
2013-02-07,7.36,7.485,7.36,7.45,379483.0
2013-02-08,7.475,7.54,7.435,7.51,183648.0
2013-02-11,7.54,7.585,7.455,7.48,482140.0
2013-02-12,7.49,7.735,7.485,7.65,166047.0
2013-02-13,7.585,7.73,7.535,7.68,170623.0
2013-02-14,7.74,7.74,7.515,7.575,290033.0
2013-02-15,7.575,7.575,7.44,7.485,46447.0
2013-02-19,7.46,7.525,7.4,7.5,83430.0
2013-02-20,7.515,7.555,7.455,7.54,495391.0
2013-02-21,7.6,7.61,7.51,7.58,342279.0
2013-02-22,7.565,7.685,7.55,7.615,74696.0
2013-02-25,7.69,7.765,7.625,7.635,77702.0
2013-02-26,7.69,7.69,7.345,7.385,232794.0
2013-02-27,7.39,7.485,7.385,7.465,83379.0
2013-02-28,7.43,7.56,7.43,7.515,407356.0
2013-03-01,7.515,7.7,7.515,7.61,169823.0
2013-03-04,7.555,7.59,7.43,7.465,109704.0
2013-03-05,7.485,7.51,7.405,7.5,82149.0
2013-03-06,7.5,7.515,7.385,7.4,55235.0
2013-03-07,7.4,7.535,7.4,7.53,347924.0
2013-03-08,7.53,7.585,7.395,7.425,66716.0
2013-03-11,7.405,7.425,7.185,7.325,160256.0
2013-03-12,7.3,7.325,7.085,7.135,223512.0
2013-03-13,7.48,7.585,7.36,7.455,512247.0
2013-03-14,7.575,7.955,7.535,7.88,487903.0
2013-03-15,7.83,7.965,7.765,7.915,205968.0
2013-03-18,7.89,8.08,7.825,7.98,336632.0
2013-03-19,7.9,7.98,7.765,7.86,276920.0
2013-03-20,7.905,8.005,7.885,7.925,201924.0
2013-03-21,7.91,7.985,7.855,7.885,141983.0
2013-03-22,7.91,7.98,7.88,7.88,125648.0
2013-03-25,7.91,8.005,7.875,7.975,141332.0
2013-03-26,8.0,8.01,7.915,8.005,116482.0
2013-03-27,7.955,8.095,7.955,8.05,172701.0
2013-03-28,8.05,8.195,8.05,8.185,415549.0
2013-04-01,8.225,8.245,8.095,8.155,244115.0
2013-04-02,8.16,8.2,7.985,8.035,278853.0
2013-04-03,8.055,8.285,8.035,8.155,345404.0
2013-04-04,8.095,8.13,7.885,8.015,245714.0
2013-04-05,7.94,8.15,7.925,8.105,193768.0
2013-04-08,8.105,8.235,8.1,8.16,122424.0
2013-04-09,8.155,8.295,8.155,8.245,182886.0
2013-04-10,8.2,8.375,8.2,8.26,368973.0
2013-04-11,8.23,8.38,8.225,8.275,195768.0
2013-04-12,8.225,8.345,8.1,8.23,119474.0
2013-04-15,8.195,8.225,8.07,8.105,415503.0
2013-04-16,8.12,8.16,7.975,8.005,215859.0
2013-04-17,7.95,7.96,7.41,7.515,403675.0
2013-04-18,7.52,7.63,7.505,7.595,230704.0
2013-04-19,7.61,7.645,7.51,7.615,85164.0
2013-04-22,7.59,7.69,7.585,7.66,152110.0
2013-04-23,7.605,7.77,7.595,7.695,156818.0
2013-04-24,7.715,7.93,7.66,7.885,207292.0
2013-04-25,7.905,7.955,7.815,7.835,129033.0
2013-04-26,7.88,7.89,7.63,7.715,230601.0
2013-04-29,7.72,7.84,7.72,7.765,38662.0
2013-04-30,7.77,7.81,7.66,7.785,241102.0
2013-05-01,7.72,7.78,7.415,7.44,268067.0
2013-05-02,7.505,7.73,7.47,7.685,238794.0
2013-05-03,7.76,7.785,7.695,7.73,104334.0
2013-05-06,7.72,7.74,7.56,7.62,126328.0
2013-05-07,7.69,7.735,7.35,7.515,447239.0
2013-05-08,7.225,7.385,7.0,7.105,810176.0
2013-05-09,7.095,7.2,7.005,7.195,514900.0
2013-05-10,7.205,7.285,7.175,7.285,210451.0
2013-05-13,7.29,7.345,7.275,7.29,250318.0
2013-05-14,7.285,7.32,7.13,7.14,165531.0
2013-05-15,7.14,7.19,7.025,7.025,268042.0
2013-05-16,7.0,7.05,6.95,7.045,237053.0
2013-05-17,7.07,7.07,6.97,7.015,123105.0
2013-05-21,7.025,7.07,6.965,7.03,289386.0
2013-05-22,7.03,7.07,6.82,6.88,548943.0
2013-05-23,6.87,6.895,6.735,6.895,169964.0
2013-05-24,6.9,7.0,6.875,6.955,247670.0
2013-05-27,6.97,6.97,6.875,6.935,66584.0
2013-05-28,6.965,6.97,6.845,6.86,550939.0
2013-05-29,6.88,6.895,6.81,6.885,127603.0
2013-05-30,6.88,6.97,6.83,6.965,184908.0
2013-05-31,6.98,7.175,6.97,6.995,227651.0
2013-06-03,7.005,7.015,6.875,6.95,152952.0
2013-06-04,6.91,6.955,6.86,6.895,118393.0
2013-06-05,6.85,6.885,6.83,6.87,208087.0
2013-06-06,6.9,6.955,6.795,6.845,234988.0
2013-06-07,6.86,6.94,6.81,6.905,183328.0
2013-06-10,6.905,6.91,6.755,6.78,127573.0
2013-06-11,6.75,6.76,6.695,6.73,206282.0
2013-06-12,6.725,6.78,6.7,6.725,169622.0
2013-06-13,6.72,6.81,6.705,6.78,142398.0
2013-06-14,6.805,6.82,6.685,6.75,181884.0
2013-06-17,6.76,6.82,6.73,6.76,442074.0
2013-06-18,6.73,6.81,6.73,6.78,207937.0
2013-06-19,6.8,6.865,6.8,6.845,130623.0
2013-06-20,6.73,6.875,6.73,6.845,133105.0
2013-06-21,6.845,6.915,6.77,6.805,156265.0
2013-06-24,6.745,6.795,6.53,6.64,165409.0
2013-06-25,6.7,6.85,6.655,6.835,250430.0
2013-06-26,6.835,6.945,6.795,6.82,155859.0
2013-06-27,6.845,6.92,6.81,6.85,195262.0
2013-06-28,6.88,6.94,6.8,6.865,45292.0
2013-07-02,6.905,6.94,6.83,6.855,58019.0
2013-07-03,6.835,7.115,6.835,7.065,191117.0
2013-07-04,7.135,7.31,7.13,7.27,149508.0
2013-07-05,7.27,7.275,7.185,7.21,210865.0
2013-07-08,7.24,7.26,7.175,7.205,225719.0
2013-07-09,7.24,7.525,7.23,7.525,830645.0
2013-07-10,7.525,7.565,7.3,7.415,393520.0
2013-07-11,7.455,7.59,7.38,7.57,686011.0
2013-07-12,7.55,7.56,7.495,7.54,107299.0
2013-07-15,7.56,7.67,7.525,7.535,539640.0
2013-07-16,7.535,7.535,7.285,7.285,158558.0
2013-07-17,7.325,7.63,7.32,7.585,290715.0
2013-07-18,7.59,7.61,7.515,7.605,88723.0
2013-07-19,7.57,7.655,7.545,7.545,35202.0
2013-07-22,7.595,7.645,7.54,7.635,207805.0
2013-07-23,7.645,7.685,7.62,7.655,88462.0
2013-07-24,7.68,7.7,7.59,7.635,84358.0
2013-07-25,7.605,7.73,7.525,7.535,83096.0
2013-07-26,7.535,7.535,7.37,7.44,114544.0
2013-07-29,7.49,7.56,7.445,7.5,54766.0
2013-07-30,7.515,7.615,7.47,7.485,259119.0
2013-07-31,7.47,7.545,7.4,7.5,148722.0
2013-08-01,7.55,7.835,7.515,7.765,326304.0
2013-08-02,7.76,7.765,7.61,7.665,152187.0
2013-08-06,7.68,7.725,7.525,7.66,283105.0
2013-08-07,7.61,7.67,7.585,7.635,92693.0
2013-08-08,7.645,7.735,7.59,7.715,115175.0
2013-08-09,7.68,7.76,7.655,7.73,80407.0
2013-08-12,7.73,7.74,7.59,7.66,119294.0
2013-08-13,7.67,7.685,7.5,7.54,202238.0
2013-08-14,7.515,8.065,7.515,8.06,757335.0
2013-08-15,8.035,8.215,7.99,8.19,470114.0
2013-08-16,8.16,8.225,8.1,8.13,225934.0
2013-08-19,8.075,8.12,7.945,8.01,168449.0
2013-08-20,8.035,8.165,8.035,8.16,252861.0
2013-08-21,8.16,8.185,8.0,8.09,436946.0
2013-08-22,8.095,8.1,8.025,8.025,331763.0
2013-08-23,8.035,8.1,8.015,8.035,174009.0
2013-08-26,8.035,8.095,8.035,8.04,210544.0
2013-08-27,7.97,8.035,7.83,7.88,205318.0
2013-08-28,7.895,8.14,7.895,8.115,316009.0
2013-08-29,8.13,8.25,8.095,8.23,517405.0
2013-08-30,8.205,8.235,8.13,8.18,89663.0
2013-09-03,8.225,8.41,8.21,8.4,337516.0
2013-09-04,8.38,8.4,8.255,8.32,211279.0
2013-09-05,8.32,8.375,8.285,8.33,304501.0
2013-09-06,8.325,8.47,8.32,8.44,257290.0
2013-09-09,8.41,8.475,8.32,8.37,361270.0
2013-09-10,8.38,8.535,8.38,8.52,245672.0
2013-09-11,8.52,8.76,8.47,8.72,579553.0
2013-09-12,8.67,8.75,8.615,8.67,245078.0
2013-09-13,8.665,8.815,8.615,8.81,186855.0
2013-09-16,8.825,8.845,8.515,8.615,273149.0
2013-09-17,8.6,8.665,8.52,8.665,187731.0
2013-09-18,8.67,8.905,8.6,8.805,282381.0
2013-09-19,8.78,8.78,8.415,8.575,223882.0
2013-09-20,8.61,8.775,8.545,8.775,234268.0
2013-09-23,8.73,8.8,8.585,8.655,171455.0
2013-09-24,8.655,8.92,8.655,8.88,259434.0
2013-09-25,8.88,8.9,8.795,8.805,129920.0
2013-09-26,8.74,8.92,8.715,8.9,480883.0
2013-09-27,8.9,8.915,8.8,8.81,197126.0
2013-09-30,8.735,8.915,8.73,8.89,199905.0
2013-10-01,8.855,8.97,8.82,8.97,237898.0
2013-10-02,8.845,8.97,8.845,8.905,194443.0
2013-10-03,8.905,8.96,8.68,8.81,217678.0
2013-10-04,8.785,8.94,8.78,8.83,79942.0
2013-10-07,8.82,8.82,8.715,8.795,58763.0
2013-10-08,8.74,8.805,8.67,8.67,100019.0
2013-10-09,8.635,8.96,8.45,8.895,152678.0
2013-10-10,8.89,8.94,8.78,8.805,162016.0
2013-10-11,8.78,8.9,8.78,8.845,63559.0
2013-10-15,8.845,8.845,8.73,8.76,80018.0
2013-10-16,8.74,8.865,8.74,8.845,77568.0
2013-10-17,8.8,9.035,8.795,9.035,357538.0
2013-10-18,9.085,9.29,9.04,9.275,354097.0
2013-10-21,9.255,9.345,9.225,9.27,100139.0
2013-10-22,9.285,9.53,9.285,9.52,201880.0
2013-10-23,9.415,9.48,9.145,9.16,212138.0
2013-10-24,9.34,9.34,9.065,9.17,99300.0
2013-10-25,9.17,9.17,9.01,9.085,58650.0
2013-10-28,8.97,9.155,8.97,9.085,62193.0
2013-10-29,9.065,9.11,8.89,9.01,113099.0
2013-10-30,8.97,9.035,8.935,9.015,77947.0
2013-10-31,9.035,9.32,9.035,9.195,259653.0
2013-11-01,9.31,9.31,8.94,9.055,176619.0
2013-11-04,9.1,9.45,9.1,9.41,403646.0
2013-11-05,9.385,9.385,9.045,9.13,431778.0
2013-11-06,9.2,9.645,9.195,9.57,553709.0
2013-11-07,9.555,9.595,9.29,9.385,368881.0
2013-11-08,9.225,9.225,8.965,9.09,644599.0
2013-11-11,9.1,9.225,9.1,9.205,388556.0
2013-11-12,9.225,9.225,9.11,9.145,435373.0
2013-11-13,9.13,9.2,9.09,9.16,320110.0
2013-11-14,9.175,9.19,9.125,9.175,176095.0
2013-11-15,9.225,9.395,9.16,9.345,671528.0
2013-11-18,9.415,9.45,9.36,9.365,490687.0
2013-11-19,9.44,9.505,9.405,9.425,253142.0
2013-11-20,9.505,9.64,9.44,9.48,402017.0
2013-11-21,9.59,9.66,9.49,9.62,224427.0
2013-11-22,9.66,9.66,9.49,9.64,205472.0
2013-11-25,9.73,9.73,9.525,9.535,223716.0
2013-11-26,9.64,9.64,9.51,9.51,224819.0
2013-11-27,9.6,9.6,9.385,9.435,405148.0
2013-11-28,9.535,9.64,9.475,9.605,126603.0
2013-11-29,9.71,9.765,9.605,9.765,158194.0
2013-12-02,9.815,9.815,9.45,9.6,372187.0
2013-12-03,9.6,9.605,9.425,9.48,276876.0
2013-12-04,9.48,9.73,9.465,9.685,267380.0
2013-12-05,9.735,9.805,9.63,9.785,274558.0
2013-12-06,9.81,10.02,9.74,9.925,239536.0
2013-12-09,10.015,10.165,9.955,10.06,470757.0
2013-12-10,10.135,10.165,10.07,10.115,258957.0
2013-12-11,10.15,10.16,9.955,10.02,251456.0
2013-12-12,10.045,10.045,9.925,9.95,136932.0
2013-12-13,10.02,10.175,10.02,10.155,269003.0
2013-12-16,10.18,10.225,10.06,10.155,228755.0
2013-12-17,10.175,10.175,9.99,10.01,208520.0
2013-12-18,10.06,10.105,10.01,10.045,207441.0
2013-12-19,10.07,10.195,10.02,10.035,148591.0
2013-12-20,10.07,10.14,10.01,10.02,118256.0
2013-12-23,10.09,10.18,9.965,10.085,97173.0
2013-12-24,10.085,10.175,10.05,10.17,59759.0
2013-12-27,10.21,10.21,10.115,10.155,77265.0
2013-12-30,10.21,10.295,10.15,10.295,86470.0
2013-12-31,10.295,10.295,10.245,10.29,53391.0
2014-01-02,10.295,10.295,10.105,10.155,115238.0
2014-01-03,10.2,10.29,10.185,10.205,100395.0
2014-01-06,10.27,10.29,10.23,10.29,83887.0
2014-01-07,10.295,10.385,10.24,10.36,237198.0
2014-01-08,10.36,10.485,10.31,10.36,299748.0
2014-01-09,10.45,10.45,10.195,10.31,195857.0
2014-01-10,10.355,10.425,10.22,10.415,233958.0
2014-01-13,10.455,10.455,10.205,10.23,175958.0
2014-01-14,10.265,10.32,10.17,10.2,279849.0
2014-01-15,10.23,10.29,10.175,10.265,131058.0
2014-01-16,10.27,10.27,10.085,10.105,178411.0
2014-01-17,10.13,10.16,9.99,10.025,168508.0
2014-01-20,10.085,10.23,10.04,10.205,118169.0
2014-01-21,10.2,10.24,10.16,10.2,164336.0
2014-01-22,10.265,10.385,10.135,10.2,211909.0
2014-01-23,10.23,10.425,10.23,10.405,325393.0
2014-01-24,10.385,10.385,10.185,10.23,150909.0
2014-01-27,10.225,10.23,9.97,10.0,243058.0
2014-01-28,9.975,10.09,9.92,10.065,344673.0
2014-01-29,10.05,10.08,9.855,9.91,231700.0
2014-01-30,9.965,10.105,9.945,10.06,133687.0
2014-01-31,10.01,10.035,9.875,9.9,199739.0
2014-02-03,9.9,9.945,9.79,9.79,178639.0
2014-02-04,9.765,9.83,9.69,9.765,207286.0
2014-02-05,9.785,9.88,9.655,9.81,231879.0
2014-02-06,9.865,10.05,9.82,10.02,195865.0
2014-02-07,10.04,10.135,10.015,10.06,81552.0
2014-02-10,10.11,10.195,9.955,9.99,216347.0
2014-02-11,10.04,10.18,10.01,10.095,108045.0
2014-02-12,10.14,10.15,9.875,9.925,92563.0
2014-02-13,9.895,9.965,9.785,9.935,159908.0
2014-02-14,9.95,10.015,9.91,10.0,73582.0
2014-02-18,9.98,9.995,9.88,9.905,94692.0
2014-02-19,9.895,9.93,9.82,9.82,116475.0
2014-02-20,9.895,9.91,9.77,9.805,225816.0
2014-02-21,9.82,9.945,9.795,9.86,135707.0
2014-02-24,9.85,9.97,9.82,9.905,197914.0
2014-02-25,9.945,9.945,9.775,9.885,218448.0
2014-02-26,9.895,10.16,9.835,10.15,181029.0
2014-02-27,10.17,10.27,10.14,10.265,100397.0
2014-02-28,10.265,10.385,10.21,10.3,164203.0
2014-03-03,10.24,10.64,10.24,10.615,367860.0
2014-03-04,10.665,10.835,10.66,10.805,243198.0
2014-03-05,10.805,10.89,10.7,10.87,137532.0
2014-03-06,10.92,10.935,10.86,10.865,168296.0
2014-03-07,10.86,10.905,10.8,10.835,215143.0
2014-03-10,10.835,10.895,10.755,10.82,137404.0
2014-03-11,10.87,10.87,10.645,10.705,133671.0
2014-03-12,10.06,10.44,10.06,10.4,235637.0
2014-03-13,10.45,10.85,10.45,10.61,366435.0
2014-03-14,10.6,10.705,10.48,10.68,225770.0
2014-03-17,10.755,10.805,10.585,10.73,132762.0
2014-03-18,10.825,10.87,10.785,10.865,192438.0
2014-03-19,10.92,10.92,10.74,10.77,133819.0
2014-03-20,10.735,10.845,10.62,10.83,94606.0
2014-03-21,10.825,10.86,10.775,10.845,82265.0
2014-03-24,10.895,10.895,10.58,10.625,165636.0
2014-03-25,10.605,10.775,10.59,10.77,237864.0
2014-03-26,10.8,10.87,10.73,10.805,133860.0
2014-03-27,10.865,10.865,10.68,10.75,232879.0
2014-03-28,10.785,10.86,10.74,10.825,97170.0
2014-03-31,10.865,11.085,10.825,11.065,353774.0
2014-04-01,11.085,11.23,11.07,11.11,215498.0
2014-04-02,11.11,11.23,11.11,11.205,144290.0
2014-04-03,11.205,11.205,10.975,11.095,145119.0
2014-04-04,11.205,11.63,11.175,11.595,804954.0
2014-04-07,11.61,11.705,11.445,11.46,327797.0
2014-04-08,11.475,11.605,11.425,11.59,219672.0
2014-04-09,11.57,11.61,11.46,11.505,91525.0
2014-04-10,11.5,11.545,11.315,11.39,127499.0
2014-04-11,11.255,11.54,11.255,11.445,175506.0
2014-04-14,11.57,11.67,11.48,11.635,197999.0
2014-04-15,11.615,11.805,11.61,11.77,338651.0
2014-04-16,11.88,11.88,11.74,11.77,175835.0
2014-04-17,11.77,11.83,11.63,11.75,124664.0
2014-04-21,11.795,11.84,11.725,11.775,143675.0
2014-04-22,11.88,11.9,11.725,11.885,246244.0
2014-04-23,11.875,11.88,11.565,11.605,154811.0
2014-04-24,11.57,11.815,11.55,11.815,156682.0
2014-04-25,11.705,11.81,11.65,11.7,133175.0
2014-04-28,11.7,11.765,11.615,11.68,339896.0
2014-04-29,11.72,11.795,11.64,11.79,100554.0
2014-04-30,11.715,11.865,11.685,11.835,120121.0
2014-05-01,11.835,12.015,11.835,11.97,93096.0
2014-05-02,11.99,12.055,11.975,12.015,106275.0
2014-05-05,12.02,12.02,11.965,11.99,54041.0
2014-05-06,12.03,12.035,11.95,11.955,87314.0
2014-05-07,11.99,11.99,11.83,11.895,242139.0
2014-05-08,11.475,11.475,11.055,11.09,728870.0
2014-05-09,11.09,11.45,11.09,11.225,267924.0
2014-05-12,11.2,11.2,11.005,11.05,225791.0
2014-05-13,10.995,11.115,10.955,11.095,252680.0
2014-05-14,11.075,11.185,10.935,11.145,180526.0
2014-05-15,11.135,11.14,10.955,10.995,82915.0
2014-05-16,10.935,10.98,10.805,10.805,126976.0
2014-05-20,10.805,10.825,10.53,10.57,239459.0
2014-05-21,10.575,10.76,10.55,10.705,90920.0
2014-05-22,10.75,10.75,10.64,10.67,114606.0
2014-05-23,10.68,10.73,10.65,10.725,257660.0
2014-05-26,10.67,10.715,10.63,10.66,52260.0
2014-05-27,10.67,10.815,10.595,10.775,337728.0
2014-05-28,10.825,11.09,10.74,10.895,261427.0
2014-05-29,10.93,10.93,10.68,10.83,159985.0
2014-05-30,10.83,10.875,10.8,10.83,208238.0
2014-06-02,10.83,10.87,10.77,10.83,128579.0
2014-06-03,10.825,11.025,10.78,11.005,194432.0
2014-06-04,11.0,11.005,10.86,10.94,157899.0
2014-06-05,10.93,10.975,10.865,10.94,90295.0
2014-06-06,10.94,10.94,10.85,10.87,170045.0
2014-06-09,10.805,10.93,10.805,10.85,54618.0
2014-06-10,10.83,10.84,10.735,10.74,128754.0
2014-06-11,10.74,10.935,10.735,10.89,374945.0
2014-06-12,10.89,10.995,10.865,10.955,106452.0
2014-06-13,10.93,10.93,10.785,10.815,152350.0
2014-06-16,10.86,10.875,10.705,10.785,381857.0
2014-06-17,10.795,10.88,10.74,10.85,89227.0
2014-06-18,10.83,10.875,10.735,10.815,379812.0
2014-06-19,10.78,10.815,10.595,10.625,144808.0
2014-06-20,10.55,10.64,10.185,10.205,642639.0
2014-06-23,10.31,10.8,10.275,10.715,364147.0
2014-06-24,10.685,10.805,10.585,10.615,142082.0
2014-06-25,10.6,10.76,10.405,10.715,208378.0
2014-06-26,10.785,10.955,10.69,10.865,283199.0
2014-06-27,10.865,11.02,10.865,10.985,142364.0
2014-06-30,11.025,11.045,10.825,10.955,122980.0
2014-07-02,10.975,11.05,10.895,10.925,296783.0
2014-07-03,10.955,11.035,10.925,10.95,276738.0
2014-07-04,11.045,11.05,10.955,10.955,40862.0
2014-07-07,10.955,10.985,10.845,10.87,301255.0
2014-07-08,10.85,10.88,10.755,10.815,154350.0
2014-07-09,10.795,10.925,10.795,10.91,113348.0
2014-07-10,10.86,10.88,10.73,10.755,172284.0
2014-07-11,10.74,10.74,10.585,10.645,98782.0
2014-07-14,10.73,10.77,10.615,10.645,95507.0
2014-07-15,10.665,10.695,10.535,10.565,231355.0
2014-07-16,10.54,10.64,10.54,10.58,133744.0
2014-07-17,10.6,10.665,10.53,10.6,89864.0
2014-07-18,10.555,10.78,10.55,10.695,90148.0
2014-07-21,10.69,10.705,10.605,10.665,84163.0
2014-07-22,10.63,10.735,10.63,10.685,87523.0
2014-07-23,10.71,10.76,10.605,10.73,105328.0
2014-07-24,10.795,10.98,10.73,10.925,475628.0
2014-07-25,10.94,10.96,10.805,10.805,80011.0
2014-07-28,10.85,11.035,10.83,11.0,107486.0
2014-07-29,11.0,11.045,10.845,10.865,99896.0
2014-07-30,10.895,10.91,10.73,10.84,141586.0
2014-07-31,10.845,10.85,10.58,10.605,105994.0
2014-08-01,10.53,10.705,10.52,10.67,135939.0
2014-08-05,10.625,10.715,10.54,10.645,191127.0
2014-08-06,10.535,10.71,10.505,10.66,82074.0
2014-08-07,10.73,10.77,10.535,10.6,149536.0
2014-08-08,10.64,10.665,10.56,10.62,113809.0
2014-08-11,10.595,10.88,10.58,10.735,148553.0
2014-08-12,10.145,10.63,10.01,10.495,631726.0
2014-08-13,10.505,10.69,10.495,10.555,386897.0
2014-08-14,10.605,10.605,10.505,10.575,272168.0
2014-08-15,10.625,10.665,10.505,10.605,239386.0
2014-08-18,10.605,10.66,10.56,10.58,135274.0
2014-08-19,10.575,10.63,10.54,10.555,140500.0
2014-08-20,10.595,10.685,10.565,10.625,132369.0
2014-08-21,10.605,10.76,10.6,10.75,163007.0
2014-08-22,10.795,10.795,10.675,10.74,125693.0
2014-08-25,10.74,10.87,10.74,10.78,108950.0
2014-08-26,10.825,10.89,10.74,10.795,171918.0
2014-08-27,10.795,10.795,10.675,10.735,447655.0
2014-08-28,10.695,10.75,10.695,10.73,112039.0
2014-08-29,10.715,10.74,10.67,10.705,107819.0
2014-09-02,10.72,10.72,10.67,10.695,80003.0
2014-09-03,10.685,10.715,10.6,10.63,101529.0
2014-09-04,10.6,10.625,10.445,10.485,239537.0
2014-09-05,10.47,10.47,10.35,10.42,439455.0
2014-09-08,10.405,10.445,10.2,10.225,342506.0
2014-09-09,10.19,10.33,10.19,10.285,366666.0
2014-09-10,10.275,10.34,10.12,10.285,393841.0
2014-09-11,10.29,10.29,9.98,9.985,440128.0
2014-09-12,9.94,10.145,9.935,10.065,202302.0
2014-09-15,10.02,10.16,10.02,10.14,138071.0
2014-09-16,10.115,10.16,10.065,10.135,295622.0
2014-09-17,10.135,10.27,10.12,10.245,328223.0
2014-09-18,10.24,10.285,10.205,10.27,292347.0
2014-09-19,10.27,10.315,10.12,10.23,298537.0
2014-09-22,10.09,10.315,9.785,9.82,471815.0
2014-09-23,9.785,9.83,9.69,9.775,291114.0
2014-09-24,9.75,9.855,9.75,9.815,221239.0
2014-09-25,9.83,9.945,9.745,9.84,449076.0
2014-09-26,9.86,9.915,9.74,9.875,160806.0
2014-09-29,9.875,9.98,9.795,9.95,215282.0
2014-09-30,9.925,10.05,9.85,9.86,293730.0
2014-10-01,9.82,9.86,9.72,9.785,264323.0
2014-10-02,9.795,9.855,9.72,9.81,190449.0
2014-10-03,9.85,9.915,9.77,9.81,147900.0
2014-10-06,9.85,9.85,9.705,9.79,221189.0
2014-10-07,9.725,9.815,9.71,9.73,107858.0
2014-10-08,9.72,9.745,9.635,9.68,207296.0
2014-10-09,9.73,9.73,9.545,9.595,179902.0
2014-10-10,9.51,9.555,9.365,9.485,132519.0
2014-10-14,9.375,9.47,9.16,9.22,336070.0
2014-10-15,9.115,9.2,8.895,9.005,482026.0
2014-10-16,8.84,9.295,8.84,9.235,398284.0
2014-10-17,9.34,9.49,9.31,9.355,150870.0
2014-10-20,9.315,9.4,9.255,9.385,93180.0
2014-10-21,9.45,9.59,9.42,9.485,141667.0
2014-10-22,9.53,9.745,9.405,9.43,213194.0
2014-10-23,9.545,9.62,9.42,9.47,126891.0
2014-10-24,9.47,9.545,9.405,9.515,84351.0
2014-10-27,9.515,9.515,9.235,9.3,181928.0
2014-10-28,9.38,9.415,9.225,9.3,163645.0
2014-10-29,9.3,9.56,9.295,9.515,253357.0
2014-10-30,9.49,9.495,9.295,9.42,146577.0
2014-10-31,9.425,9.535,9.335,9.525,135864.0
2014-11-03,9.525,9.595,9.46,9.55,57478.0
2014-11-04,9.57,9.57,9.44,9.47,111761.0
2014-11-05,9.47,9.57,9.3,9.335,243621.0
2014-11-06,9.33,9.365,9.005,9.06,289356.0
2014-11-07,9.03,9.105,8.96,9.05,188086.0
2014-11-10,9.125,9.415,9.075,9.36,265736.0
2014-11-11,8.6,8.6,8.19,8.225,901956.0
2014-11-12,8.3,8.31,8.05,8.06,1340396.0
2014-11-13,8.095,8.14,7.74,7.77,757024.0
2014-11-14,7.755,7.89,7.665,7.84,432243.0
2014-11-17,7.825,8.19,7.825,8.0,436379.0
2014-11-18,8.065,8.12,7.905,8.095,380863.0
2014-11-19,8.095,8.19,8.05,8.18,329087.0
2014-11-20,8.13,8.255,8.1,8.185,465958.0
2014-11-21,8.255,8.255,8.1,8.125,631814.0
2014-11-24,8.125,8.15,8.065,8.125,325843.0
2014-11-25,8.105,8.17,8.065,8.085,236643.0
2014-11-26,8.06,8.095,8.01,8.06,85062.0
2014-11-27,8.0,8.065,7.965,8.03,406222.0
2014-11-28,7.95,7.985,7.8,7.805,361256.0
2014-12-01,7.715,7.82,7.415,7.425,637003.0
2014-12-02,7.215,7.385,7.13,7.325,781452.0
2014-12-03,7.35,7.63,7.325,7.47,530127.0
2014-12-04,7.47,7.48,6.995,7.01,556883.0
2014-12-05,6.99,7.06,6.82,6.99,1518940.0
2014-12-08,6.955,6.99,6.74,6.755,391277.0
2014-12-09,6.695,6.845,6.6,6.845,599596.0
2014-12-10,6.825,6.84,6.6,6.65,296395.0
2014-12-11,6.635,6.795,6.58,6.645,390543.0
2014-12-12,6.61,6.645,6.42,6.48,262639.0
2014-12-15,6.47,6.48,6.31,6.35,374270.0
2014-12-16,6.26,6.47,6.18,6.365,874010.0
2014-12-17,6.42,6.89,6.305,6.845,851693.0
2014-12-18,6.995,7.135,6.8,6.825,515569.0
2014-12-19,6.95,6.985,6.85,6.945,322292.0
2014-12-22,6.95,6.975,6.695,6.72,504686.0
2014-12-23,6.72,6.965,6.72,6.945,341380.0
2014-12-24,6.955,7.18,6.95,7.135,192554.0
2014-12-29,7.14,7.27,7.055,7.115,268861.0
2014-12-30,7.125,7.125,6.915,7.03,383048.0
2014-12-31,7.015,7.075,6.935,7.02,107566.0
2015-01-02,7.015,7.015,6.86,6.915,162950.0
2015-01-05,6.915,6.915,6.64,6.69,250288.0
2015-01-06,6.655,6.66,6.425,6.485,1711533.0
2015-01-07,6.555,6.63,6.505,6.515,757395.0
2015-01-08,6.59,6.72,6.53,6.555,391935.0
2015-01-09,6.59,6.76,6.48,6.74,2195948.0
2015-01-12,6.72,6.72,6.36,6.465,602738.0
2015-01-13,6.55,6.565,6.38,6.45,395606.0
2015-01-14,6.425,6.545,6.295,6.525,652785.0
2015-01-15,6.515,6.535,6.4,6.465,267468.0
2015-01-16,6.5,6.655,6.47,6.635,536334.0
2015-01-19,6.635,6.785,6.62,6.755,220438.0
2015-01-20,6.745,6.755,6.505,6.51,361410.0
2015-01-21,6.555,6.555,6.38,6.51,697134.0
2015-01-22,6.525,6.555,6.445,6.515,331091.0
2015-01-23,6.545,6.81,6.53,6.785,588585.0
2015-01-26,6.795,7.05,6.785,6.995,238083.0
2015-01-27,6.905,6.925,6.725,6.82,281818.0
2015-01-28,6.805,6.83,6.505,6.53,316138.0
2015-01-29,6.49,6.53,6.36,6.44,402109.0
2015-01-30,6.46,6.565,6.3,6.425,281849.0
2015-02-02,6.505,6.675,6.405,6.67,174455.0
2015-02-03,6.72,7.115,6.7,7.035,463751.0
2015-02-04,7.075,7.08,6.805,6.84,333757.0
2015-02-05,6.89,7.035,6.885,6.995,248736.0
2015-02-06,7.075,7.37,7.06,7.325,340094.0
2015-02-09,7.33,7.48,7.285,7.3,231419.0
2015-02-10,7.345,7.505,7.185,7.5,283406.0
2015-02-11,7.535,7.535,7.285,7.515,286070.0
2015-02-12,7.475,7.735,7.41,7.68,265333.0
2015-02-13,7.775,7.92,7.68,7.77,231226.0
2015-02-17,8.005,8.005,7.685,7.83,433155.0
2015-02-18,7.86,7.87,7.43,7.45,413876.0
2015-02-19,7.31,7.605,7.24,7.565,381423.0
2015-02-20,7.585,7.69,7.545,7.61,143275.0
2015-02-23,7.67,7.67,7.395,7.52,278153.0
2015-02-24,7.58,7.64,7.43,7.52,279385.0
2015-02-25,7.56,7.79,7.56,7.735,393306.0
2015-02-26,7.85,7.85,7.66,7.665,526926.0
2015-02-27,7.77,7.77,7.575,7.705,460293.0
2015-03-02,7.735,7.82,7.605,7.775,415230.0
2015-03-03,7.765,7.765,7.505,7.56,321656.0
2015-03-04,7.575,7.605,7.43,7.525,220223.0
2015-03-05,7.43,7.43,6.915,7.075,1302475.0
2015-03-06,6.975,7.03,6.885,6.965,633086.0
2015-03-09,6.95,6.95,6.725,6.82,555031.0
2015-03-10,6.78,6.78,6.615,6.675,457658.0
2015-03-11,6.745,6.85,6.615,6.85,381039.0
2015-03-12,6.86,7.125,6.83,7.1,357349.0
2015-03-13,7.12,7.165,6.975,7.135,224409.0
2015-03-16,7.21,7.28,6.99,7.005,151249.0
2015-03-17,6.95,7.185,6.92,7.135,309095.0
2015-03-18,7.145,7.275,7.05,7.26,317626.0
2015-03-19,7.255,7.445,7.255,7.38,318871.0
2015-03-20,7.47,7.47,7.37,7.405,161298.0
2015-03-23,7.41,7.625,7.32,7.51,240836.0
2015-03-24,7.535,7.565,7.405,7.535,236477.0
2015-03-25,7.515,7.615,7.51,7.565,202404.0
2015-03-26,7.61,7.61,7.51,7.555,178752.0
2015-03-27,7.57,7.585,7.445,7.47,316028.0
2015-03-30,7.445,7.545,7.215,7.28,240945.0
2015-03-31,7.245,7.465,7.22,7.425,154969.0
2015-04-01,7.37,7.63,7.37,7.63,213795.0
2015-04-02,7.645,7.895,7.605,7.71,313981.0
2015-04-06,7.77,7.955,7.715,7.94,207370.0
2015-04-07,8.04,8.26,7.94,7.94,333298.0
2015-04-08,8.0,8.075,7.835,7.94,597687.0
2015-04-09,7.955,8.015,7.81,7.975,332496.0
2015-04-10,7.98,8.165,7.975,8.1,146349.0
2015-04-13,8.16,8.39,8.14,8.33,779203.0
2015-04-14,8.43,8.57,8.325,8.535,550811.0
2015-04-15,8.595,8.735,8.45,8.675,611301.0
2015-04-16,8.67,8.82,8.64,8.775,643604.0
2015-04-17,8.82,9.1,8.815,9.005,535604.0
2015-04-20,9.085,9.085,8.74,8.81,428231.0
2015-04-21,8.83,8.855,8.425,8.49,436485.0
2015-04-22,8.51,8.71,8.47,8.7,428158.0
2015-04-23,8.735,8.735,8.63,8.66,236576.0
2015-04-24,8.695,8.78,8.67,8.7,135796.0
2015-04-27,8.735,8.925,8.72,8.865,258013.0
2015-04-28,8.875,8.885,8.69,8.775,176662.0
2015-04-29,8.735,8.92,8.72,8.865,202532.0
2015-04-30,8.875,8.88,8.635,8.675,249496.0
2015-05-01,8.73,8.98,8.71,8.905,158131.0
2015-05-04,8.96,9.02,8.885,8.965,117794.0
2015-05-05,8.955,9.055,8.675,8.71,235017.0
2015-05-06,8.71,8.76,8.35,8.47,323908.0
2015-05-07,8.435,8.605,8.36,8.585,430058.0
2015-05-08,8.605,8.8,8.525,8.73,405243.0
2015-05-11,8.71,9.02,8.7,8.935,395449.0
2015-05-12,8.965,9.26,8.86,9.06,831966.0
2015-05-13,9.075,9.285,9.075,9.245,515703.0
2015-05-14,9.23,9.3,9.125,9.23,314087.0
2015-05-15,9.26,9.26,9.02,9.13,407302.0
2015-05-19,9.075,9.22,8.905,8.945,297260.0
2015-05-20,8.975,9.17,8.965,9.14,286367.0
2015-05-21,9.105,9.27,9.1,9.245,262585.0
2015-05-22,9.23,9.26,8.985,9.055,167636.0
2015-05-25,9.065,9.14,8.965,9.075,117070.0
2015-05-26,9.04,9.065,8.7,8.77,305125.0
2015-05-27,8.775,8.945,8.75,8.865,294384.0
2015-05-28,8.865,8.885,8.715,8.86,83710.0
2015-05-29,8.835,8.865,8.72,8.775,111889.0
2015-06-01,8.8,8.925,8.675,8.885,91708.0
2015-06-02,8.815,9.0,8.815,8.895,69144.0
2015-06-03,8.935,8.935,8.74,8.855,114079.0
2015-06-04,8.795,8.865,8.635,8.775,144802.0
2015-06-05,8.81,8.935,8.8,8.865,190893.0
2015-06-08,8.85,8.92,8.61,8.65,223090.0
2015-06-09,8.935,9.165,8.9,8.965,922180.0
2015-06-10,9.1,9.1,8.935,8.935,239629.0
2015-06-11,8.94,9.015,8.855,8.86,170305.0
2015-06-12,8.82,8.84,8.66,8.68,180727.0
2015-06-15,8.68,8.68,8.28,8.29,307548.0
2015-06-16,8.29,8.4,8.155,8.37,469294.0
2015-06-17,8.39,8.47,8.27,8.3,436031.0
2015-06-18,8.35,8.37,8.295,8.305,146282.0
2015-06-19,8.4,8.4,8.17,8.265,158586.0
2015-06-22,8.23,8.36,8.22,8.285,115987.0
2015-06-23,8.285,8.405,8.19,8.205,177276.0
2015-06-24,8.2,8.345,8.17,8.29,169399.0
2015-06-25,8.34,8.34,8.13,8.19,155874.0
2015-06-26,8.37,8.82,8.37,8.62,768692.0
2015-06-29,8.54,8.54,8.345,8.4,215071.0
2015-06-30,8.405,8.54,8.37,8.505,237323.0
2015-07-02,8.565,8.565,8.11,8.245,257419.0
2015-07-03,8.305,8.4,8.225,8.325,112623.0
2015-07-06,8.225,8.27,8.06,8.145,263483.0
2015-07-07,8.19,8.205,7.785,8.08,355759.0
2015-07-08,8.005,8.11,7.84,7.905,288324.0
2015-07-09,8.005,8.04,7.76,7.765,220596.0
2015-07-10,7.785,7.87,7.76,7.85,214635.0
2015-07-13,7.85,8.02,7.805,8.005,211895.0
2015-07-14,8.02,8.125,7.91,8.11,171070.0
2015-07-15,8.09,8.2,7.965,7.99,249153.0
2015-07-16,8.025,8.065,7.965,8.005,95569.0
2015-07-17,8.05,8.05,7.865,7.94,324115.0
2015-07-20,8.0,8.0,7.865,7.925,157463.0
2015-07-21,7.885,7.98,7.865,7.91,141112.0
2015-07-22,7.85,7.92,7.82,7.845,121602.0
2015-07-23,7.77,7.865,7.725,7.76,173062.0
2015-07-24,7.79,7.79,7.325,7.345,234609.0
2015-07-27,7.28,7.29,6.835,6.865,246055.0
2015-07-28,6.845,7.245,6.845,7.205,202369.0
2015-07-29,7.25,7.68,7.15,7.49,282140.0
2015-07-30,7.43,7.505,7.18,7.46,150095.0
2015-07-31,7.605,7.605,7.245,7.325,115596.0
2015-08-04,7.325,7.33,7.165,7.33,254048.0
2015-08-05,7.3,7.46,7.105,7.17,144043.0
2015-08-06,7.34,7.37,7.11,7.28,140871.0
2015-08-07,7.165,7.28,7.02,7.07,147449.0
2015-08-10,7.09,7.12,7.01,7.105,114959.0
2015-08-11,7.67,8.105,7.505,7.765,743499.0
2015-08-12,7.74,7.79,7.505,7.52,400416.0
2015-08-13,7.585,7.8,7.505,7.56,378474.0
2015-08-14,7.58,7.965,7.525,7.92,322325.0
2015-08-17,8.0,8.21,7.805,8.105,456248.0
2015-08-18,8.105,8.23,7.99,8.105,331664.0
2015-08-19,8.14,8.15,7.69,7.81,697797.0
2015-08-20,7.805,8.005,7.56,7.87,621156.0
2015-08-21,7.78,7.99,7.77,7.97,587560.0
2015-08-24,7.54,7.94,7.42,7.74,441333.0
2015-08-25,7.865,8.025,7.765,7.89,318612.0
2015-08-26,8.0,8.12,7.805,8.07,254452.0
2015-08-27,8.165,8.42,8.065,8.17,736344.0
2015-08-28,8.18,8.48,8.105,8.425,627216.0
2015-08-31,8.35,8.665,8.205,8.51,339234.0
2015-09-01,8.445,8.445,8.22,8.42,299189.0
2015-09-02,8.47,8.505,8.17,8.23,151486.0
2015-09-03,8.22,8.405,8.14,8.26,233752.0
2015-09-04,8.2,8.265,8.065,8.225,111442.0
2015-09-08,8.285,8.41,8.145,8.38,172754.0
2015-09-09,8.44,8.59,8.35,8.43,265434.0
2015-09-10,8.425,8.91,8.42,8.87,301679.0
2015-09-11,8.81,8.93,8.73,8.92,254721.0
2015-09-14,8.9,8.9,8.53,8.64,168085.0
2015-09-15,8.57,8.81,8.57,8.79,185733.0
2015-09-16,8.77,9.125,8.77,8.945,267378.0
2015-09-17,8.885,9.24,8.84,9.21,316525.0
2015-09-18,9.085,9.2,8.96,9.0,259240.0
2015-09-21,9.0,9.235,8.98,9.075,175274.0
2015-09-22,8.965,9.22,8.96,9.22,239452.0
2015-09-23,9.22,9.22,8.82,9.02,154429.0
2015-09-24,8.93,8.97,8.645,8.715,702802.0
2015-09-25,8.805,9.105,8.725,8.98,481761.0
2015-09-28,8.95,8.97,8.645,8.755,334046.0
2015-09-29,8.785,8.89,8.665,8.845,294220.0
2015-09-30,8.905,9.135,8.86,9.135,416767.0
2015-10-01,9.085,9.295,8.96,9.14,260147.0
2015-10-02,8.97,9.175,8.905,9.14,305881.0
2015-10-05,9.255,9.445,9.235,9.43,389426.0
2015-10-06,9.41,9.615,9.41,9.515,225250.0
2015-10-07,9.585,9.745,9.425,9.615,460678.0
2015-10-08,9.615,9.73,9.575,9.65,645442.0
2015-10-09,9.64,9.705,9.55,9.625,638316.0
2015-10-13,9.59,9.745,9.545,9.61,509676.0
2015-10-14,9.61,9.66,9.445,9.465,251834.0
2015-10-15,9.51,9.92,9.51,9.855,470766.0
2015-10-16,9.855,9.915,9.725,9.75,370451.0
2015-10-19,9.76,9.92,9.705,9.88,496707.0
2015-10-20,10.09,10.405,10.09,10.37,672379.0
2015-10-21,10.445,10.545,9.825,10.06,1198636.0
2015-10-22,10.1,10.245,9.94,10.07,467244.0
2015-10-23,10.08,10.15,9.665,9.975,737140.0
2015-10-26,9.98,9.98,9.67,9.69,551563.0
2015-10-27,9.645,9.845,9.615,9.725,417100.0
2015-10-28,9.78,10.15,9.69,10.075,431972.0
2015-10-29,10.025,10.075,9.935,10.02,191624.0
2015-10-30,10.04,10.215,9.995,10.155,205394.0
2015-11-02,10.265,10.265,9.995,10.1,390187.0
2015-11-03,10.115,10.115,9.895,9.995,1070099.0
2015-11-04,10.0,10.315,10.0,10.305,355484.0
2015-11-05,10.305,10.315,10.2,10.29,397059.0
2015-11-06,10.285,10.355,10.285,10.29,352019.0
2015-11-09,10.29,10.35,10.23,10.275,325648.0
2015-11-10,10.275,10.33,10.14,10.275,285057.0
2015-11-11,10.265,10.425,10.265,10.365,264176.0
2015-11-12,10.115,10.15,8.735,9.485,1757101.0
2015-11-13,9.34,10.015,9.34,9.845,817076.0
2015-11-16,9.82,10.21,9.82,10.175,482735.0
2015-11-17,10.13,10.25,9.98,10.17,496985.0
2015-11-18,10.195,10.255,10.035,10.18,408966.0
2015-11-19,10.22,10.31,10.13,10.255,299815.0
2015-11-20,10.2,10.295,10.08,10.14,258792.0
2015-11-23,10.1,10.18,9.995,10.1,212304.0
2015-11-24,10.015,10.235,10.015,10.19,253417.0
2015-11-25,10.195,10.265,9.625,9.69,464488.0
2015-11-26,9.57,9.57,9.23,9.51,471778.0
2015-11-27,9.505,9.59,9.39,9.495,181556.0
2015-11-30,9.505,9.685,9.485,9.51,263126.0
2015-12-01,9.455,9.615,9.37,9.515,278139.0
2015-12-02,9.51,9.57,9.32,9.335,132912.0
2015-12-03,9.315,9.45,9.315,9.39,128680.0
2015-12-04,9.35,9.435,9.18,9.29,217303.0
2015-12-07,9.155,9.195,9.035,9.145,184699.0
2015-12-08,9.075,9.235,9.025,9.165,214331.0
2015-12-09,9.18,9.395,9.1,9.235,343838.0
2015-12-10,9.24,9.34,9.14,9.29,274349.0
2015-12-11,9.275,9.335,9.175,9.275,245371.0
2015-12-14,9.25,9.34,9.195,9.28,410203.0
2015-12-15,9.295,9.415,9.28,9.395,221420.0
2015-12-16,9.415,9.57,9.38,9.565,183700.0
2015-12-17,9.605,9.88,9.515,9.825,320798.0
2015-12-18,9.825,10.315,9.81,10.19,740587.0
2015-12-21,10.195,10.325,10.095,10.29,580501.0
2015-12-22,10.275,10.345,10.17,10.265,649081.0
2015-12-23,10.31,10.41,10.24,10.335,157116.0
2015-12-24,10.325,10.39,10.25,10.365,47068.0
2015-12-29,10.39,10.695,10.33,10.67,278710.0
2015-12-30,10.58,10.77,10.495,10.63,383062.0
2015-12-31,10.595,10.6,10.345,10.41,188888.0
2016-01-04,10.265,10.535,10.0,10.515,433978.0
2016-01-05,10.48,10.6,10.465,10.525,517451.0
2016-01-06,10.38,10.45,9.965,9.99,333219.0
2016-01-07,9.885,10.265,9.83,9.895,347423.0
2016-01-08,9.845,9.92,9.405,9.64,371771.0
2016-01-11,9.64,9.81,9.485,9.735,366672.0
2016-01-12,9.81,9.92,9.355,9.51,396073.0
2016-01-13,9.525,9.565,9.135,9.16,437567.0
2016-01-14,9.14,9.375,9.005,9.28,315935.0
2016-01-15,9.11,9.14,8.775,9.04,314036.0
2016-01-18,9.03,9.18,8.735,8.8,91102.0
2016-01-19,8.795,9.02,8.715,8.81,173169.0
2016-01-20,8.755,9.125,8.625,9.01,276239.0
2016-01-21,9.045,9.39,8.895,9.135,260531.0
2016-01-22,9.3,9.425,9.225,9.315,208612.0
2016-01-25,9.34,9.355,8.91,9.14,248498.0
2016-01-26,9.195,9.435,9.165,9.375,177242.0
2016-01-27,9.385,9.385,9.195,9.22,85324.0
2016-01-28,9.375,9.58,9.27,9.435,181759.0
2016-01-29,9.525,9.85,9.485,9.815,332002.0
2016-02-01,9.715,9.715,9.45,9.5,186742.0
2016-02-02,9.37,9.37,9.195,9.365,162369.0
2016-02-03,9.445,9.445,9.235,9.365,131305.0
2016-02-04,9.34,9.7,9.34,9.665,191867.0
2016-02-05,9.675,9.675,9.545,9.655,147040.0
2016-02-08,9.605,9.615,9.335,9.5,115320.0
2016-02-09,9.405,9.525,9.32,9.47,93998.0
2016-02-10,9.51,9.68,9.445,9.465,138647.0
2016-02-11,9.335,9.395,9.02,9.22,189437.0
2016-02-12,9.32,9.51,9.135,9.215,297563.0
2016-02-16,9.35,9.605,9.32,9.605,200389.0
2016-02-17,9.7,9.99,9.655,9.96,263322.0
2016-02-18,10.065,10.08,9.85,9.98,217863.0
2016-02-19,9.98,9.985,9.835,9.895,112935.0
2016-02-22,9.97,9.985,9.66,9.75,186551.0
2016-02-23,9.74,9.95,9.68,9.865,177102.0
2016-02-24,9.79,9.92,9.71,9.72,172115.0
2016-02-25,9.735,9.89,9.71,9.81,85017.0
2016-02-26,9.925,10.14,9.905,9.925,214998.0
2016-02-29,9.79,9.79,9.33,9.435,461177.0
2016-03-01,9.54,9.775,9.51,9.735,425634.0
2016-03-02,9.91,10.505,9.91,10.47,961681.0
2016-03-03,10.485,10.815,10.155,10.385,649320.0
2016-03-04,10.45,10.5,10.18,10.21,348086.0
2016-03-07,10.215,10.38,10.08,10.155,450597.0
2016-03-08,10.135,10.15,9.895,9.98,439484.0
2016-03-09,9.98,10.2,9.97,10.065,505735.0
2016-03-10,10.125,10.39,9.99,10.365,516814.0
2016-03-11,10.46,10.62,10.4,10.535,293375.0
2016-03-14,10.545,10.805,10.515,10.75,421172.0
2016-03-15,10.71,10.98,10.495,10.94,587448.0
2016-03-16,10.96,11.13,10.785,10.905,518125.0
2016-03-17,10.95,11.265,10.89,11.25,410174.0
2016-03-18,11.085,11.17,10.67,10.745,829677.0
2016-03-21,10.765,10.795,10.565,10.715,267764.0
2016-03-22,10.79,11.01,10.73,10.85,676218.0
2016-03-23,10.895,10.9,10.675,10.75,500018.0
2016-03-24,10.695,10.785,10.62,10.765,350946.0
2016-03-28,10.765,10.83,10.715,10.805,167612.0
2016-03-29,10.79,10.92,10.73,10.87,338701.0
2016-03-30,10.9,10.945,10.79,10.865,328036.0
2016-03-31,10.9,10.995,10.77,10.99,311735.0
2016-04-01,10.905,11.04,10.795,10.98,239146.0
2016-04-04,11.03,11.14,10.925,10.99,267421.0
2016-04-05,10.895,11.085,10.895,11.055,231346.0
2016-04-06,11.065,11.09,10.975,11.04,288496.0
2016-04-07,10.99,11.055,10.99,11.015,137327.0
2016-04-08,11.035,11.105,10.955,11.085,232918.0
2016-04-11,11.14,11.415,11.065,11.375,246145.0
2016-04-12,11.385,11.41,11.245,11.295,208192.0
2016-04-13,11.37,11.75,11.32,11.69,394216.0
2016-04-14,11.715,11.715,11.31,11.44,341191.0
2016-04-15,11.37,11.585,11.32,11.565,194688.0
2016-04-18,11.575,11.6,11.44,11.56,75120.0
2016-04-19,11.585,11.715,11.49,11.61,286040.0
2016-04-20,11.65,11.855,11.585,11.76,159702.0
2016-04-21,11.79,11.82,11.75,11.805,167894.0
2016-04-22,11.77,11.865,11.675,11.715,248446.0
2016-04-25,11.675,11.725,11.555,11.565,356544.0
2016-04-26,11.615,11.615,11.405,11.505,422668.0
2016-04-27,11.51,11.635,11.46,11.58,144809.0
2016-04-28,11.545,11.615,11.245,11.28,460565.0
2016-04-29,11.265,11.525,11.26,11.395,347318.0
2016-05-02,11.32,11.58,11.29,11.39,435828.0
2016-05-03,11.24,11.24,10.645,10.755,536476.0
2016-05-04,10.84,11.2,10.765,10.785,812598.0
2016-05-05,10.865,11.245,10.845,11.09,380218.0
2016-05-06,11.13,11.405,11.095,11.28,313174.0
2016-05-09,11.31,11.32,10.75,11.09,420863.0
2016-05-10,11.095,11.56,11.07,11.445,485184.0
2016-05-11,11.45,11.525,11.275,11.41,211346.0
2016-05-12,11.47,11.565,11.395,11.555,184749.0
2016-05-13,11.505,11.56,11.26,11.335,254763.0
2016-05-16,11.35,11.555,11.315,11.525,276025.0
2016-05-17,11.535,11.685,11.525,11.64,303157.0
2016-05-18,11.58,11.81,11.48,11.785,364700.0
2016-05-19,11.715,11.805,11.61,11.745,212193.0
2016-05-20,11.78,11.845,11.66,11.66,356576.0
2016-05-24,11.675,11.88,11.67,11.82,135428.0
2016-05-25,11.835,11.88,11.715,11.86,130986.0
2016-05-26,11.86,11.985,11.75,11.865,147951.0
2016-05-27,11.875,12.22,11.855,12.2,178996.0
2016-05-30,12.2,12.2,11.855,11.915,165746.0
2016-05-31,11.92,12.09,11.86,12.025,172523.0
2016-06-01,12.01,12.09,11.765,12.035,182914.0
2016-06-02,11.995,12.09,11.95,11.975,93213.0
2016-06-03,11.955,12.03,11.835,11.92,145959.0
2016-06-06,11.92,11.92,11.765,11.78,142407.0
2016-06-07,11.785,12.125,11.705,12.05,291653.0
2016-06-08,12.09,12.18,11.84,11.91,385387.0
2016-06-09,11.91,12.055,11.785,11.96,133881.0
2016-06-10,11.855,11.95,11.675,11.735,211090.0
2016-06-13,11.58,11.715,11.45,11.465,235123.0
2016-06-14,11.445,11.58,11.3,11.49,167685.0
2016-06-15,11.505,11.82,11.415,11.545,215413.0
2016-06-16,11.505,11.8,11.385,11.745,244507.0
2016-06-17,11.76,11.855,11.65,11.695,192500.0
2016-06-20,11.81,12.1,11.805,12.065,226175.0
2016-06-21,12.12,12.12,11.885,11.955,123990.0
2016-06-22,12.0,12.095,11.855,11.885,115974.0
2016-06-23,12.005,12.075,11.885,12.055,109816.0
2016-06-24,11.515,12.035,11.45,11.6,246962.0
2016-06-27,11.525,11.775,11.45,11.58,142372.0
2016-06-28,11.775,11.815,11.535,11.68,140982.0
2016-06-29,11.78,11.985,11.745,11.785,184791.0
2016-06-30,11.795,12.135,11.795,12.055,207632.0
2016-07-04,12.105,12.17,11.985,12.05,148841.0
2016-07-05,12.075,12.245,12.05,12.19,171504.0
2016-07-06,12.235,12.345,12.17,12.33,194479.0
2016-07-07,12.33,12.35,12.205,12.28,104576.0
2016-07-08,12.3,12.465,12.265,12.335,119003.0
2016-07-11,12.405,12.595,12.365,12.385,166316.0
2016-07-12,12.485,12.515,12.345,12.42,155907.0
2016-07-13,12.41,12.665,12.405,12.535,129825.0
2016-07-14,12.625,12.645,12.43,12.475,63697.0
2016-07-15,12.495,12.575,12.335,12.505,158321.0
2016-07-18,12.505,12.64,12.465,12.61,97918.0
2016-07-19,12.56,12.625,12.425,12.495,103904.0
2016-07-20,12.495,12.535,12.385,12.46,150923.0
2016-07-21,12.425,12.515,12.255,12.265,407897.0
2016-07-22,12.31,12.33,12.245,12.28,133518.0
2016-07-25,12.28,12.3,11.795,11.91,411879.0
2016-07-26,11.905,11.985,11.745,11.865,158252.0
2016-07-27,11.93,11.995,11.72,11.78,86035.0
2016-07-28,11.76,12.105,11.73,12.09,143959.0
2016-07-29,12.015,12.05,11.85,11.925,134075.0
2016-08-02,12.04,12.04,11.69,11.74,214524.0
2016-08-03,11.7,11.78,11.58,11.655,376435.0
2016-08-04,12.105,12.925,12.105,12.715,1390473.0
2016-08-05,12.55,13.085,12.505,13.035,617816.0
2016-08-08,12.745,12.96,12.605,12.825,541777.0
2016-08-09,12.74,12.96,12.715,12.775,480166.0
2016-08-10,12.77,12.79,12.28,12.32,376851.0
2016-08-11,12.355,12.67,12.32,12.385,241078.0
2016-08-12,12.375,12.55,12.355,12.375,255621.0
2016-08-15,12.425,13.165,12.425,13.03,543311.0
2016-08-16,12.995,13.015,12.835,12.93,228020.0
2016-08-17,12.89,13.095,12.645,13.04,410705.0
2016-08-18,12.975,13.035,12.85,12.995,365625.0
2016-08-19,12.945,13.095,12.905,13.03,443812.0
2016-08-22,13.0,13.015,12.83,12.905,144470.0
2016-08-23,12.88,13.01,12.87,12.94,156625.0
2016-08-24,12.955,13.01,12.615,12.755,214239.0
2016-08-25,12.735,12.85,12.65,12.81,85188.0
2016-08-26,12.83,13.01,12.79,12.855,101562.0
2016-08-29,12.825,12.855,12.645,12.81,174557.0
2016-08-30,12.81,12.83,12.44,12.585,237339.0
2016-08-31,12.56,12.78,12.495,12.585,238082.0
2016-09-01,12.585,12.715,12.515,12.585,110950.0
2016-09-02,12.625,12.74,12.44,12.575,206018.0
2016-09-06,12.625,12.945,12.585,12.93,230886.0
2016-09-07,12.955,13.01,12.78,12.845,426636.0
2016-09-08,12.865,12.885,12.685,12.795,158001.0
2016-09-09,12.735,12.795,12.35,12.355,172835.0
2016-09-12,12.265,12.54,12.135,12.485,244841.0
2016-09-13,12.44,12.475,12.19,12.205,148020.0
2016-09-14,12.17,12.345,12.005,12.09,181999.0
2016-09-15,12.115,12.345,12.06,12.265,121131.0
2016-09-16,12.24,12.335,12.06,12.09,143880.0
2016-09-19,12.105,12.26,12.07,12.22,210243.0
2016-09-20,12.255,12.455,12.155,12.405,147255.0
2016-09-21,12.555,12.56,12.29,12.42,162940.0
2016-09-22,12.5,12.64,12.5,12.565,142229.0
2016-09-23,12.575,12.575,12.355,12.41,317014.0
2016-09-26,12.365,12.525,12.305,12.33,224733.0
2016-09-27,12.285,12.385,12.285,12.31,110858.0
2016-09-28,12.325,12.54,12.325,12.42,164918.0
2016-09-29,12.435,12.44,12.285,12.305,259049.0
2016-09-30,12.31,12.52,12.305,12.505,170777.0
2016-10-03,12.49,12.665,12.395,12.465,252590.0
2016-10-04,12.475,12.575,12.29,12.34,350384.0
2016-10-05,12.38,12.575,12.38,12.54,183629.0
2016-10-06,12.56,12.72,12.49,12.7,184069.0
2016-10-07,12.69,12.755,12.62,12.685,106641.0
2016-10-11,12.725,12.73,12.53,12.575,230474.0
2016-10-12,12.575,12.6,12.295,12.375,204517.0
2016-10-13,12.285,12.33,12.125,12.195,160052.0
2016-10-14,12.25,12.295,12.18,12.255,88628.0
2016-10-17,12.235,12.355,12.185,12.34,249636.0
2016-10-18,12.42,12.49,12.38,12.465,157050.0
2016-10-19,12.52,12.595,12.365,12.385,122062.0
2016-10-20,12.36,12.49,12.33,12.47,104321.0
2016-10-21,12.43,12.53,12.34,12.42,171150.0
2016-10-24,12.485,12.49,12.32,12.41,97560.0
2016-10-25,12.42,12.455,12.145,12.155,190842.0
2016-10-26,12.145,12.155,11.775,11.82,547058.0
2016-10-27,11.84,11.975,11.82,11.835,169875.0
2016-10-28,11.855,11.94,11.815,11.84,155320.0
2016-10-31,11.73,12.055,11.65,11.965,151366.0
2016-11-01,11.965,12.01,11.675,11.805,306980.0
2016-11-02,11.185,11.185,9.87,9.925,2877321.0
2016-11-03,9.98,9.98,9.37,9.44,2403438.0
2016-11-04,9.46,9.475,9.02,9.145,1460210.0
2016-11-07,9.37,9.49,9.295,9.385,1299349.0
2016-11-08,9.44,9.44,9.3,9.315,813759.0
2016-11-09,9.215,9.66,9.145,9.635,887117.0
2016-11-10,9.66,9.76,9.495,9.6,938460.0
2016-11-11,9.645,9.71,9.515,9.655,281775.0
2016-11-14,9.615,9.625,9.09,9.215,884759.0
2016-11-15,9.535,10.125,9.36,10.055,1341428.0
2016-11-16,10.04,10.04,9.725,9.88,506553.0
2016-11-17,9.905,10.035,9.89,9.965,331748.0
2016-11-18,10.0,10.06,9.82,9.88,412020.0
2016-11-21,9.96,10.17,9.915,10.125,343198.0
2016-11-22,10.18,10.25,10.055,10.195,458453.0
2016-11-23,10.095,10.83,10.075,10.75,911942.0
2016-11-24,10.77,10.85,10.69,10.73,262176.0
2016-11-25,10.745,10.895,10.73,10.875,400786.0
2016-11-28,10.835,10.86,10.6,10.675,404294.0
2016-11-29,10.62,10.66,10.46,10.46,322314.0
2016-11-30,10.595,10.93,10.57,10.785,394510.0
2016-12-01,10.95,10.995,10.515,10.655,578358.0
2016-12-02,10.695,10.75,10.595,10.635,247485.0
2016-12-05,10.695,10.895,10.695,10.8,252616.0
2016-12-06,10.8,10.855,10.51,10.525,352902.0
2016-12-07,10.495,10.525,10.145,10.37,919627.0
2016-12-08,10.35,10.405,10.215,10.385,314651.0
2016-12-09,10.385,10.595,10.33,10.515,333600.0
2016-12-12,10.55,10.66,10.48,10.565,161358.0
2016-12-13,10.595,10.745,10.495,10.62,195868.0
2016-12-14,10.56,10.6,10.45,10.48,287036.0
2016-12-15,10.425,10.545,10.385,10.49,222976.0
2016-12-16,10.525,10.67,10.45,10.65,330239.0
2016-12-19,10.64,10.65,10.46,10.54,262506.0
2016-12-20,10.545,10.56,10.46,10.47,407488.0
2016-12-21,10.55,10.605,10.34,10.375,989091.0
2016-12-22,10.36,10.465,10.245,10.425,249642.0
2016-12-23,10.41,10.61,10.37,10.54,154006.0
2016-12-28,10.535,10.695,10.485,10.585,135851.0
2016-12-29,10.595,10.66,10.55,10.61,89889.0
2016-12-30,10.62,10.675,10.585,10.605,134058.0
2017-01-03,10.625,10.625,10.345,10.47,340225.0
2017-01-04,10.465,10.5,10.335,10.495,370209.0
2017-01-05,10.48,10.535,10.37,10.405,389653.0
2017-01-06,10.425,10.425,10.29,10.31,255835.0
2017-01-09,10.22,10.27,10.06,10.13,1380716.0
2017-01-10,10.12,10.255,10.06,10.21,614629.0
2017-01-11,10.22,10.46,10.22,10.45,469205.0
2017-01-12,10.46,10.495,10.32,10.395,267445.0
2017-01-13,10.395,10.495,10.37,10.495,128207.0
2017-01-16,10.5,10.535,10.47,10.5,107570.0
2017-01-17,10.47,10.735,10.47,10.695,267752.0
2017-01-18,10.94,10.995,10.825,10.88,542770.0
2017-01-19,10.915,10.945,10.73,10.755,440982.0
2017-01-20,10.84,10.995,10.815,10.985,271388.0
2017-01-23,10.93,10.965,10.785,10.805,221031.0
2017-01-24,10.85,11.295,10.79,11.235,470671.0
2017-01-25,11.3,11.645,11.295,11.6,1204772.0
2017-01-26,11.625,11.715,11.335,11.515,517424.0
2017-01-27,11.515,11.555,11.36,11.5,206416.0
2017-01-30,11.425,11.55,11.155,11.37,513682.0
2017-01-31,11.32,11.375,11.18,11.3,393909.0
2017-02-01,11.34,11.555,11.335,11.465,600846.0
2017-02-02,11.44,11.635,11.425,11.545,437653.0
2017-02-03,11.485,11.74,11.485,11.68,261729.0
2017-02-06,11.69,11.695,11.35,11.37,317323.0
2017-02-07,11.355,11.555,11.35,11.44,261485.0
2017-02-08,11.395,11.425,11.155,11.3,393560.0
2017-02-09,11.325,11.41,11.215,11.385,273868.0
2017-02-10,11.41,11.675,11.375,11.58,351738.0
2017-02-13,11.615,11.76,11.565,11.6,192109.0
2017-02-14,11.59,11.765,11.57,11.69,147871.0
2017-02-15,11.695,11.765,11.53,11.59,208331.0
2017-02-16,11.59,11.715,11.57,11.67,211518.0
2017-02-17,11.62,11.705,11.57,11.66,115321.0
2017-02-21,11.64,11.725,11.64,11.675,510803.0
2017-02-22,11.625,11.75,11.58,11.615,224286.0
2017-02-23,11.68,11.68,11.315,11.385,455820.0
2017-02-24,11.315,11.35,11.12,11.175,290580.0
2017-02-27,11.2,11.34,11.145,11.17,191098.0
2017-02-28,11.125,11.145,10.905,11.075,344657.0
2017-03-01,11.215,11.3,11.11,11.125,232038.0
2017-03-02,11.11,11.215,10.89,10.895,358119.0
2017-03-03,10.905,11.12,10.905,11.09,173657.0
2017-03-06,11.055,11.055,10.895,10.94,201148.0
2017-03-07,10.925,10.925,10.66,10.765,267722.0
2017-03-08,11.375,11.625,11.23,11.445,1683321.0
2017-03-09,11.55,11.785,11.42,11.785,716321.0
2017-03-10,11.82,11.865,11.545,11.76,633950.0
2017-03-13,11.75,11.805,11.615,11.675,292040.0
2017-03-14,11.58,11.745,11.455,11.69,553411.0
2017-03-15,11.745,11.865,11.67,11.75,336855.0
2017-03-16,11.815,12.07,11.75,12.045,235917.0
2017-03-17,12.035,12.14,11.875,11.875,284405.0
2017-03-20,11.9,12.09,11.865,11.995,343868.0
2017-03-21,11.995,11.995,11.785,11.795,279723.0
2017-03-22,11.785,11.895,11.685,11.79,246490.0
2017-03-23,11.795,11.96,11.74,11.88,205047.0
2017-03-24,11.96,12.015,11.79,11.86,122256.0
2017-03-27,11.74,12.03,11.665,11.97,549450.0
2017-03-28,11.895,12.225,11.86,12.16,208283.0
2017-03-29,12.195,12.21,12.03,12.075,418979.0
2017-03-30,11.995,12.11,11.935,12.005,318793.0
2017-03-31,12.015,12.125,11.965,12.03,100033.0
2017-04-03,12.005,12.09,11.895,11.95,175455.0
2017-04-04,11.97,12.065,11.895,12.0,124095.0
2017-04-05,12.04,12.1,11.925,11.945,209537.0
2017-04-06,11.9,12.14,11.895,12.075,177821.0
2017-04-07,12.035,12.075,11.96,11.965,88869.0
2017-04-10,12.005,12.07,11.97,12.035,66134.0
2017-04-11,12.035,12.035,11.91,11.98,124044.0
2017-04-12,11.93,11.995,11.855,11.865,153851.0
2017-04-13,11.845,11.865,11.63,11.63,158295.0
2017-04-17,11.635,11.805,11.635,11.655,76921.0
2017-04-18,11.61,11.755,11.55,11.72,150772.0
2017-04-19,11.785,11.785,11.585,11.595,188343.0
2017-04-20,11.6,11.665,11.355,11.42,263096.0
2017-04-21,11.42,11.48,11.315,11.365,113742.0
2017-04-24,11.49,11.505,11.265,11.28,152408.0
2017-04-25,11.285,11.48,11.255,11.355,399525.0
2017-04-26,11.41,11.545,11.355,11.42,175015.0
2017-04-27,11.42,11.475,11.35,11.39,151549.0
2017-04-28,11.44,11.48,11.285,11.34,158880.0
2017-05-01,11.355,11.42,11.215,11.235,277538.0
2017-05-02,11.21,11.22,11.025,11.195,366071.0
2017-05-03,11.185,11.315,11.16,11.165,158761.0
2017-05-04,11.13,11.18,11.07,11.125,204826.0
2017-05-05,11.145,11.23,11.025,11.18,293515.0
2017-05-08,11.21,11.305,11.115,11.305,272722.0
2017-05-09,11.29,11.63,11.175,11.245,533395.0
2017-05-10,11.235,11.235,10.935,10.985,481079.0
2017-05-11,10.975,11.32,10.915,11.06,556054.0
2017-05-12,11.07,11.11,10.965,11.02,458019.0
2017-05-15,11.04,11.115,11.02,11.07,134608.0
2017-05-16,11.095,11.115,10.965,11.025,309877.0
2017-05-17,11.0,11.04,10.755,10.78,332069.0
2017-05-18,10.76,10.79,10.615,10.695,429021.0
2017-05-19,10.72,10.795,10.64,10.78,233868.0
2017-05-23,10.745,10.815,10.66,10.72,334771.0
2017-05-24,10.725,10.86,10.65,10.695,193704.0
2017-05-25,10.71,10.76,10.555,10.62,283136.0
2017-05-26,10.62,10.67,10.465,10.6,492663.0
2017-05-29,10.6,10.76,10.545,10.685,155333.0
2017-05-30,10.67,10.72,10.48,10.51,315814.0
2017-05-31,10.5,10.5,10.255,10.325,222835.0
2017-06-01,10.345,10.83,10.345,10.775,301685.0
2017-06-02,10.745,10.745,10.535,10.585,130096.0
2017-06-05,10.58,10.665,10.48,10.565,624766.0
2017-06-06,10.545,10.765,10.545,10.73,296352.0
2017-06-07,10.64,10.72,10.555,10.555,152087.0
2017-06-08,10.51,10.65,10.44,10.605,175654.0
2017-06-09,10.6,10.72,10.465,10.57,188612.0
2017-06-12,10.605,10.885,10.605,10.815,192530.0
2017-06-13,10.83,10.905,10.795,10.865,119898.0
2017-06-14,10.85,10.9,10.675,10.72,156883.0
2017-06-15,10.705,10.77,10.615,10.71,137271.0
2017-06-16,10.73,10.985,10.6,10.955,269673.0
2017-06-19,10.94,11.14,10.895,10.955,334432.0
2017-06-20,10.98,10.98,10.705,10.79,155891.0
2017-06-21,10.89,11.04,10.89,11.01,421407.0
2017-06-22,11.005,11.165,11.005,11.145,268234.0
2017-06-23,11.18,11.33,11.13,11.245,186655.0
2017-06-26,11.25,11.28,11.1,11.2,174778.0
2017-06-27,11.18,11.365,11.16,11.365,128127.0
2017-06-28,11.37,11.56,11.295,11.525,271049.0
2017-06-29,11.54,11.655,11.405,11.525,268810.0
2017-06-30,11.59,11.59,11.35,11.4,134525.0
2017-07-04,11.425,11.44,11.35,11.35,25656.0
2017-07-05,11.4,11.525,11.175,11.28,171122.0
2017-07-06,11.21,11.295,11.16,11.22,178176.0
2017-07-07,11.18,11.32,11.125,11.305,188222.0
2017-07-10,11.32,11.425,11.23,11.27,314478.0
2017-07-11,11.28,11.32,11.2,11.32,422300.0
2017-07-12,11.365,11.535,11.355,11.5,303817.0
2017-07-13,11.505,11.535,11.335,11.42,92583.0
2017-07-14,11.425,11.525,11.355,11.44,126572.0
2017-07-17,11.465,11.505,11.265,11.3,112092.0
2017-07-18,11.27,11.335,11.23,11.305,109025.0
2017-07-19,11.3,11.38,11.18,11.2,107564.0
2017-07-20,11.23,11.235,11.055,11.165,125814.0
2017-07-21,11.125,11.2,10.735,10.85,172548.0
2017-07-24,10.905,10.97,10.735,10.825,114770.0
2017-07-25,10.9,11.055,10.715,10.73,161237.0
2017-07-26,10.74,10.955,10.67,10.705,424111.0
2017-07-27,10.7,10.735,10.51,10.565,252665.0
2017-07-28,10.15,10.97,9.98,10.645,575279.0
2017-07-31,10.665,10.735,10.37,10.635,354173.0
2017-08-01,10.65,10.7,10.48,10.645,225681.0
2017-08-02,10.65,10.68,10.41,10.545,286010.0
2017-08-03,10.56,10.56,10.335,10.43,386362.0
2017-08-04,10.495,10.5,10.32,10.325,276651.0
2017-08-08,10.31,10.53,10.31,10.46,221132.0
2017-08-09,10.425,10.46,10.26,10.305,167360.0
2017-08-10,10.32,10.355,10.07,10.185,210910.0
2017-08-11,10.205,10.205,10.1,10.12,165192.0
2017-08-14,10.215,10.27,10.14,10.255,210408.0
2017-08-15,10.29,10.29,10.17,10.235,204943.0
2017-08-16,10.275,10.375,10.215,10.34,230762.0
2017-08-17,10.29,10.375,10.225,10.29,137548.0
2017-08-18,10.325,10.325,10.19,10.205,82744.0
2017-08-21,10.25,10.255,10.08,10.155,130843.0
2017-08-22,10.19,10.235,10.09,10.1,115559.0
2017-08-23,10.105,10.235,10.035,10.185,140564.0
2017-08-24,10.165,10.185,10.055,10.13,84723.0
2017-08-25,10.135,12.835,10.105,12.175,2592841.0
2017-08-28,12.15,12.325,11.825,11.895,1601887.0
2017-08-29,11.9,11.98,11.835,11.95,464986.0
2017-08-30,12.0,12.45,11.955,12.305,891633.0
2017-08-31,12.36,12.36,12.04,12.07,465148.0
2017-09-01,12.12,12.135,11.86,12.005,527462.0
2017-09-05,11.99,12.07,11.9,12.035,339761.0
2017-09-06,12.085,12.11,11.98,12.015,508573.0
2017-09-07,11.99,12.225,11.985,12.15,405936.0
2017-09-08,12.12,12.28,12.055,12.23,261668.0
2017-09-11,12.21,12.535,12.195,12.46,437509.0
2017-09-12,12.52,12.82,12.485,12.585,814586.0
2017-09-13,12.545,12.64,12.27,12.555,324937.0
2017-09-14,12.6,12.655,12.41,12.58,193052.0
2017-09-15,12.52,12.55,12.36,12.435,255539.0
2017-09-18,12.445,12.535,12.43,12.515,131747.0
2017-09-19,12.5,12.605,12.45,12.495,248244.0
2017-09-20,12.465,12.545,12.425,12.45,192291.0
2017-09-21,12.455,12.5,12.4,12.425,164846.0
2017-09-22,12.385,12.455,12.285,12.37,287498.0
2017-09-25,12.4,12.575,12.32,12.47,206402.0
2017-09-26,12.425,12.71,12.305,12.695,257027.0
2017-09-27,12.695,12.71,12.205,12.325,486712.0
2017-09-28,12.35,12.625,12.17,12.575,389411.0
2017-09-29,12.545,12.59,12.385,12.5,163922.0
2017-10-02,12.39,12.61,12.39,12.49,132518.0
2017-10-03,12.47,12.57,12.35,12.4,190519.0
2017-10-04,12.505,12.555,12.42,12.535,131143.0
2017-10-05,12.54,12.555,12.405,12.435,86518.0
2017-10-06,12.41,12.41,12.19,12.2,313611.0
2017-10-10,12.09,12.275,12.035,12.13,263995.0
2017-10-11,12.085,12.3,12.08,12.15,394043.0
2017-10-12,12.1,12.12,11.915,11.945,478449.0
2017-10-13,12.0,12.08,11.915,11.935,407889.0
2017-10-16,11.95,11.995,11.615,11.635,494745.0
2017-10-17,11.495,11.81,11.495,11.55,345107.0
2017-10-18,11.53,11.67,11.425,11.56,278378.0
2017-10-19,11.49,11.575,11.4,11.565,180142.0
2017-10-20,11.575,11.82,11.565,11.625,210501.0
2017-10-23,11.45,11.595,11.09,11.565,539685.0
2017-10-24,11.575,11.915,11.565,11.815,341961.0
2017-10-25,11.82,11.82,11.625,11.75,236221.0
2017-10-26,14.085,14.1,13.585,14.035,16327326.0
2017-10-27,13.905,13.97,13.83,13.915,3047784.0
2017-10-30,13.84,13.915,13.835,13.885,1327164.0
2017-10-31,13.85,13.885,13.805,13.82,1008411.0
2017-11-01,13.82,13.835,13.695,13.835,690506.0
2017-11-02,13.8,13.855,13.73,13.765,279574.0
2017-11-03,13.735,13.92,13.73,13.87,473086.0
2017-11-06,13.84,13.85,13.785,13.835,281170.0
2017-11-07,13.815,13.865,13.79,13.82,250539.0
2017-11-08,13.8,13.88,13.77,13.83,321542.0
2017-11-09,13.815,13.855,13.765,13.835,359363.0
2017-11-10,13.815,13.905,13.815,13.855,196511.0
2017-11-13,13.82,13.905,13.805,13.89,239253.0
2017-11-14,13.835,13.935,13.83,13.89,232227.0
2017-11-15,13.83,13.925,13.83,13.905,510981.0
2017-11-16,13.9,13.965,13.87,13.925,166366.0
2017-11-17,13.94,14.015,13.885,13.935,173354.0
2017-11-20,13.9,13.975,13.88,13.94,219389.0
2017-11-21,13.92,14.005,13.9,13.975,261533.0
2017-11-22,13.975,14.025,13.975,14.02,261745.0
2017-11-23,13.985,14.0,13.925,13.95,49371.0
2017-11-24,13.94,13.985,13.89,13.925,147285.0
2017-11-27,13.905,13.94,13.87,13.925,250989.0
2017-11-28,13.92,13.955,13.865,13.915,169154.0
2017-11-29,13.905,13.95,13.905,13.935,248808.0
2017-11-30,13.925,14.05,13.9,13.99,227198.0
2017-12-01,13.94,14.015,13.92,14.0,201725.0
2017-12-04,13.99,14.0,13.94,13.94,148469.0
2017-12-05,13.925,14.04,13.925,14.02,118557.0
2017-12-06,14.0,14.04,13.965,13.99,109420.0
2017-12-07,13.975,14.075,13.975,14.075,98988.0
2017-12-08,14.035,14.255,14.0,14.15,510120.0
2017-12-11,14.12,14.17,14.1,14.11,99126.0
2017-12-12,14.11,14.19,14.105,14.14,314664.0
2017-12-13,14.12,14.16,14.12,14.135,193615.0
2017-12-14,14.135,14.175,14.135,14.16,83761.0
2017-12-15,14.16,14.175,14.14,14.155,157520.0
2017-12-18,14.155,14.19,14.12,14.12,171575.0
2017-12-19,14.12,14.175,14.11,14.16,176471.0
2017-12-20,14.17,14.175,14.14,14.15,175813.0
2017-12-21,14.215,14.245,14.215,14.23,236233.0
2017-12-22,14.23,14.245,14.175,14.2,78997.0
2017-12-27,14.18,14.25,14.175,14.245,68138.0
2017-12-28,14.245,14.345,14.235,14.25,144527.0
2017-12-29,14.225,14.275,14.225,14.275,63424.0
2018-01-02,14.245,14.295,14.21,14.265,208997.0
2018-01-03,14.26,14.28,14.21,14.225,219929.0
2018-01-04,14.225,14.325,14.21,14.315,519269.0
2018-01-05,14.25,14.315,14.245,14.285,314771.0
2018-01-08,14.3,14.31,14.275,14.285,146874.0
2018-01-09,14.285,14.3,14.235,14.265,417206.0
2018-01-10,14.28,14.315,14.245,14.285,149400.0
2018-01-11,14.315,14.315,14.265,14.295,124587.0
2018-01-12,14.26,14.285,14.21,14.215,334996.0
2018-01-15,14.215,14.235,14.21,14.215,80568.0
2018-01-16,14.235,14.26,14.23,14.25,578896.0
2018-01-17,14.21,14.25,14.125,14.21,467440.0
2018-01-18,14.21,14.28,14.195,14.235,371413.0
2018-01-19,14.21,14.31,14.2,14.275,296500.0
2018-01-22,14.185,14.26,14.185,14.25,301811.0
2018-01-23,14.225,14.26,14.185,14.245,257337.0
2018-01-24,14.23,14.265,14.225,14.25,225435.0
2018-01-25,14.245,14.265,14.23,14.26,217391.0
2018-01-26,14.265,14.36,14.245,14.3,556666.0
2018-01-29,14.25,14.29,14.245,14.265,1612792.0
2018-01-30,14.23,14.3,14.23,14.275,249541.0
2018-01-31,14.25,14.275,14.22,14.25,708796.0
2018-02-01,14.245,14.295,14.215,14.275,121672.0
2018-02-02,14.245,14.28,14.225,14.28,120767.0
2018-02-05,14.23,14.3,14.2,14.21,192568.0
2018-02-06,14.125,14.225,14.065,14.115,272027.0
2018-02-07,14.1,14.1,13.935,14.035,316872.0
2018-02-08,13.985,14.01,13.92,13.95,364170.0
2018-02-09,13.835,13.97,13.835,13.96,253710.0
2018-02-12,13.885,13.985,13.645,13.71,283174.0
2018-02-13,13.695,13.7,13.38,13.42,1033587.0
2018-02-14,13.42,13.795,13.415,13.72,212990.0
2018-02-15,13.72,13.775,13.52,13.7,185347.0
2018-02-16,13.735,13.735,13.535,13.685,197932.0
2018-02-20,13.605,13.73,13.605,13.7,90265.0
2018-02-21,13.605,13.81,13.585,13.685,143185.0
2018-02-22,13.67,13.795,13.635,13.685,105356.0
2018-02-23,13.72,13.795,13.68,13.78,135708.0
2018-02-26,13.78,13.86,13.72,13.83,119497.0
2018-02-27,13.745,13.95,13.745,13.885,139594.0
2018-02-28,13.695,13.695,13.605,13.635,187736.0
2018-03-01,13.6,13.81,13.53,13.785,112204.0
2018-03-02,13.77,13.845,13.645,13.82,45204.0
2018-03-05,13.63,13.885,13.62,13.695,32934.0
2018-03-06,13.67,13.71,13.645,13.71,89528.0
2018-03-07,13.45,13.665,13.27,13.585,110758.0
2018-03-08,13.55,13.595,13.435,13.47,131459.0
2018-03-09,13.465,13.52,13.385,13.445,81413.0
2018-03-12,13.405,13.5,13.405,13.445,67390.0
2018-03-13,13.455,13.6,13.435,13.47,36712.0
2018-03-14,13.465,13.5,13.385,13.455,109626.0
2018-03-15,13.455,13.455,13.335,13.355,149277.0
2018-03-16,13.35,13.605,13.35,13.37,293956.0
2018-03-19,13.385,13.5,13.365,13.395,106406.0
2018-03-20,13.33,13.395,13.28,13.335,403487.0
2018-03-21,13.28,13.395,13.25,13.285,148304.0
2018-03-22,13.28,13.325,12.955,13.045,249975.0
2018-03-23,13.045,13.075,13.0,13.0,99867.0
2018-03-26,12.985,13.08,12.98,13.02,111494.0
2018-03-27,13.02,13.13,12.985,13.125,58346.0
2018-03-28,13.095,13.29,13.065,13.215,97405.0
2018-03-29,13.21,13.29,13.19,13.23,87619.0
2018-04-02,13.26,13.435,13.0,13.435,86280.0
2018-04-03,13.44,13.765,13.01,13.19,156661.0
2018-04-04,13.145,13.51,13.115,13.51,66925.0
2018-04-05,13.485,13.49,13.28,13.295,68325.0
2018-04-06,13.26,13.305,13.19,13.23,73821.0
2018-04-09,13.225,13.29,13.175,13.18,52951.0
2018-04-10,13.225,13.225,13.085,13.195,16202.0
2018-04-11,13.16,13.195,13.08,13.14,71201.0
2018-04-12,13.16,13.165,13.125,13.15,50698.0
2018-04-13,13.16,13.19,13.115,13.125,25077.0
2018-04-16,13.13,13.24,13.1,13.1,89879.0
2018-04-17,13.11,13.215,13.1,13.13,46226.0
2018-04-18,13.145,13.195,13.1,13.1,20356.0
2018-04-19,13.11,13.13,13.08,13.095,19095.0
2018-04-20,13.095,13.16,13.06,13.11,25754.0
2018-04-23,13.05,13.115,12.98,12.985,54010.0
2018-04-24,12.98,13.0,12.945,12.945,82416.0
2018-04-25,12.97,13.045,12.83,12.84,37443.0
2018-04-26,12.84,12.965,12.84,12.945,101027.0
2018-04-27,12.93,13.06,12.865,12.87,30592.0
2018-04-30,12.88,13.035,12.88,13.01,142819.0
2018-05-01,13.0,13.15,12.98,13.085,101524.0
2018-05-02,13.06,13.31,13.06,13.115,81194.0
2018-05-03,13.095,13.095,12.97,12.995,84940.0
2018-05-04,13.02,13.23,12.995,13.045,132743.0
2018-05-07,13.03,13.165,13.01,13.03,45594.0
2018-05-08,13.03,13.08,12.935,12.97,63232.0
2018-05-09,12.98,12.995,12.905,12.945,124715.0
2018-05-10,12.93,12.98,12.87,12.9,63340.0
2018-05-11,12.92,13.01,12.885,12.9,82258.0
2018-05-14,12.97,12.98,12.905,12.965,75696.0
2018-05-15,12.965,13.01,12.945,12.955,52237.0
2018-05-16,12.97,12.985,12.465,12.645,137658.0
2018-05-17,12.67,12.77,12.64,12.71,58517.0
2018-05-18,12.685,12.735,12.635,12.66,40632.0
2018-05-22,12.545,12.61,12.41,12.43,221512.0
2018-05-23,12.41,12.505,12.41,12.495,57122.0
2018-05-24,10.775,10.84,10.3,10.57,6858675.0
2018-05-25,10.945,10.945,10.595,10.79,2408239.0
2018-05-28,10.91,11.105,10.88,11.035,632864.0
2018-05-29,10.99,11.01,10.73,10.775,599899.0
2018-05-30,10.81,10.88,10.725,10.775,713673.0
2018-05-31,10.79,10.845,10.73,10.795,522736.0
2018-06-01,10.805,10.805,10.53,10.6,396159.0
2018-06-04,10.615,10.635,10.455,10.55,24400.0
2018-06-05,10.52,10.62,10.305,10.335,653018.0
2018-06-06,10.34,10.37,10.285,10.335,907390.0
2018-06-07,10.365,10.675,10.35,10.62,1637545.0
2018-06-08,10.685,10.995,10.6,10.89,578109.0
2018-06-11,10.89,10.93,10.675,10.74,343383.0
2018-06-12,10.74,10.79,10.63,10.685,270284.0
2018-06-13,10.895,11.205,10.75,11.085,1043674.0
2018-06-14,11.295,11.365,11.11,11.305,897818.0
2018-06-15,11.345,11.37,11.205,11.32,418878.0
2018-06-18,11.285,11.36,11.055,11.165,381143.0
2018-06-19,11.1,11.175,11.06,11.17,254459.0
2018-06-20,11.185,11.345,11.12,11.185,289125.0
2018-06-21,11.19,11.37,11.135,11.32,317201.0
2018-06-22,11.345,11.405,11.25,11.405,351446.0
2018-06-25,11.435,11.435,11.225,11.245,292609.0
2018-06-26,11.265,11.37,11.215,11.225,209394.0
2018-06-27,11.245,11.34,11.16,11.21,260751.0
2018-06-28,11.21,11.275,11.175,11.24,492687.0
2018-06-29,11.26,11.32,11.085,11.23,317521.0
2018-07-03,11.225,11.23,10.97,11.165,251374.0
2018-07-04,11.1,11.275,11.1,11.275,252182.0
2018-07-05,11.345,11.345,11.15,11.175,463643.0
2018-07-06,11.16,11.26,11.1,11.16,186243.0
2018-07-09,11.18,11.225,11.1,11.215,197860.0
2018-07-10,11.225,11.26,11.08,11.175,370508.0
2018-07-11,11.16,11.175,10.945,10.975,294116.0
2018-07-12,11.0,11.015,10.865,10.905,251930.0
2018-07-13,10.94,11.105,10.875,10.985,221129.0
2018-07-16,10.975,10.985,10.935,10.955,250451.0
2018-07-17,10.935,11.025,10.935,11.02,151575.0
2018-07-18,11.115,11.215,11.065,11.15,468208.0
2018-07-19,11.15,11.25,11.135,11.18,228344.0
2018-07-20,11.185,11.24,11.07,11.085,218346.0
2018-07-23,11.08,11.1,10.84,11.04,220781.0
2018-07-24,11.115,11.275,10.96,11.015,348999.0
2018-07-25,11.005,11.16,10.97,11.0,339287.0
2018-07-26,11.015,11.25,11.0,11.115,388979.0
2018-07-27,11.71,11.835,11.37,11.63,2336437.0
2018-07-30,11.825,11.85,11.66,11.74,1174622.0
2018-07-31,11.905,11.985,11.65,11.965,1067029.0
2018-08-01,11.95,12.37,11.935,12.37,1019516.0
2018-08-02,12.32,12.43,12.25,12.33,644988.0
2018-08-03,12.35,12.53,12.275,12.355,861512.0
2018-08-07,12.365,12.51,12.32,12.5,556268.0
2018-08-08,12.485,12.565,12.415,12.53,560351.0
2018-08-09,12.53,12.555,12.35,12.5,394261.0
2018-08-10,12.51,12.555,12.365,12.53,419944.0
2018-08-13,12.51,12.555,12.435,12.515,315790.0
2018-08-14,12.515,12.64,12.405,12.42,646177.0
2018-08-15,12.435,12.565,12.235,12.335,621968.0
2018-08-16,12.335,12.38,12.17,12.37,402587.0
2018-08-17,12.35,12.675,12.34,12.675,474422.0
2018-08-20,12.655,12.655,12.445,12.475,213316.0
2018-08-21,12.485,12.59,12.435,12.51,203500.0
2018-08-22,12.53,12.67,12.525,12.605,211879.0
2018-08-23,12.595,12.655,12.565,12.625,238441.0
2018-08-24,12.625,12.66,12.54,12.56,201326.0
2018-08-27,12.56,12.685,12.495,12.625,297825.0
2018-08-28,12.655,12.655,12.56,12.58,206478.0
2018-08-29,12.565,12.715,12.53,12.7,292345.0
2018-08-30,12.715,12.77,12.62,12.66,228355.0
2018-08-31,12.555,12.735,12.555,12.605,131717.0
2018-09-04,12.575,12.605,12.29,12.46,240548.0
2018-09-05,12.42,12.45,12.275,12.335,181697.0
2018-09-06,12.32,12.43,12.275,12.4,127610.0
2018-09-07,12.285,12.315,12.015,12.18,290666.0
2018-09-10,12.205,12.38,12.205,12.26,159861.0
2018-09-11,12.225,12.33,12.205,12.24,296824.0
2018-09-12,12.24,12.29,12.035,12.08,190278.0
2018-09-13,12.1,12.26,12.045,12.065,159800.0
2018-09-14,12.05,12.145,12.02,12.035,236571.0
2018-09-17,12.02,12.065,11.955,11.98,211532.0
2018-09-18,11.955,11.955,11.68,11.745,353576.0
2018-09-19,11.71,11.815,11.48,11.485,288007.0
2018-09-20,11.525,11.685,11.38,11.4,826178.0
2018-09-21,11.395,11.81,11.385,11.765,376210.0
2018-09-24,11.76,11.84,11.62,11.715,158653.0
2018-09-25,11.73,11.895,11.7,11.89,314151.0
2018-09-26,11.935,11.985,11.73,11.79,413538.0
2018-09-27,11.82,11.915,11.775,11.845,341546.0
2018-09-28,11.845,11.915,11.81,11.885,230561.0
2018-10-01,11.985,12.49,11.95,12.25,592466.0
2018-10-02,12.45,12.695,12.295,12.45,555566.0
2018-10-03,12.55,12.74,12.49,12.675,1092015.0
2018-10-04,12.675,12.69,12.39,12.52,318708.0
2018-10-05,12.505,12.52,12.265,12.45,234213.0
2018-10-09,12.425,12.475,12.225,12.46,322773.0
2018-10-10,12.425,12.45,11.9,11.955,331268.0
2018-10-11,11.9,12.0,11.79,11.84,475946.0
2018-10-12,11.955,12.025,11.805,11.955,285258.0
2018-10-15,12.03,12.03,11.725,11.855,324640.0
2018-10-16,11.86,12.15,11.76,12.135,151920.0
2018-10-17,12.12,12.135,11.985,12.08,74991.0
2018-10-18,12.08,12.095,11.885,12.065,160275.0
2018-10-19,12.06,12.245,12.05,12.12,278556.0
2018-10-22,12.155,12.55,12.155,12.395,356416.0
2018-10-23,12.325,12.325,12.14,12.28,219416.0
2018-10-24,12.28,12.28,12.06,12.09,216437.0
2018-10-25,12.125,12.205,11.855,11.89,250216.0
2018-10-26,12.615,13.43,12.53,13.305,2852502.0
2018-10-29,13.385,13.875,13.29,13.65,1294433.0
2018-10-30,13.585,14.095,13.49,14.03,939040.0
2018-10-31,14.02,14.125,13.755,13.86,754144.0
2018-11-01,13.84,13.97,13.39,13.955,574492.0
2018-11-02,13.95,14.075,13.585,13.7,506570.0
2018-11-05,13.655,14.065,13.65,13.995,452208.0
2018-11-06,13.925,14.185,13.92,14.09,412972.0
2018-11-07,14.16,14.475,14.11,14.47,503014.0
2018-11-08,14.405,14.5,14.19,14.405,388945.0
2018-11-09,14.255,14.46,14.16,14.415,234291.0
2018-11-12,14.345,14.39,14.225,14.3,151200.0
2018-11-13,14.28,14.365,14.21,14.24,193618.0
2018-11-14,14.225,14.31,14.095,14.2,168931.0
2018-11-15,14.11,14.11,13.885,13.92,335110.0
2018-11-16,13.875,14.02,13.84,13.935,163879.0
2018-11-19,13.89,14.185,13.86,13.89,252351.0
2018-11-20,13.8,13.845,13.595,13.64,189133.0
2018-11-21,13.67,13.98,13.64,13.685,420462.0
2018-11-22,13.765,13.875,13.695,13.775,93145.0
2018-11-23,13.745,13.98,13.67,13.89,174543.0
2018-11-26,13.91,14.2,13.9,13.965,294066.0
2018-11-27,13.8,13.985,13.73,13.9,194847.0
2018-11-28,13.9,14.145,13.89,14.075,225076.0
2018-11-29,14.06,14.09,13.73,13.75,119494.0
2018-11-30,13.75,13.825,13.65,13.705,97916.0
2018-12-03,13.795,13.965,13.39,13.56,335843.0
2018-12-04,13.54,13.635,13.2,13.275,279451.0
2018-12-05,13.29,13.495,13.225,13.38,89643.0
2018-12-06,13.225,13.405,13.055,13.38,322914.0
2018-12-07,13.275,13.5,13.12,13.18,228001.0
2018-12-10,13.065,13.18,12.705,12.755,328646.0
2018-12-11,12.88,13.365,12.88,13.29,344256.0
2018-12-12,13.35,13.515,13.29,13.325,189056.0
2018-12-13,13.365,13.415,13.02,13.12,225489.0
2018-12-14,13.065,13.115,12.86,13.04,261698.0
2018-12-17,13.05,13.05,12.725,12.755,236037.0
2018-12-18,12.8,13.24,12.8,13.1,437271.0
2018-12-19,13.065,13.22,12.885,13.05,340306.0
2018-12-20,13.09,13.185,12.91,12.97,434240.0
2018-12-21,13.01,13.08,12.735,12.75,151279.0
2018-12-24,12.515,12.675,12.32,12.43,159870.0
2018-12-27,12.505,12.825,12.445,12.63,221647.0
2018-12-28,12.705,13.015,12.7,12.855,161391.0
2018-12-31,12.81,13.075,12.81,12.985,92028.0
2019-01-02,12.91,13.11,12.795,13.08,198175.0
2019-01-03,13.065,13.065,12.61,12.845,241597.0
2019-01-04,12.89,12.98,12.615,12.895,183730.0
2019-01-07,12.94,12.98,12.795,12.83,145978.0
2019-01-08,12.905,12.97,12.72,12.84,145540.0
2019-01-09,12.83,13.265,12.815,13.045,451480.0
2019-01-10,13.05,13.15,12.895,13.035,218694.0
2019-01-11,13.05,13.23,13.03,13.15,390101.0
2019-01-14,13.125,13.57,13.095,13.515,592496.0
2019-01-15,13.555,13.855,13.53,13.73,433998.0
2019-01-16,13.78,13.805,13.47,13.575,268701.0
2019-01-17,13.53,13.78,13.515,13.655,399594.0
2019-01-18,13.685,13.795,13.57,13.64,251519.0
2019-01-21,13.605,13.835,13.605,13.795,110830.0
2019-01-22,13.79,13.85,13.62,13.665,370412.0
2019-01-23,13.685,13.865,13.68,13.805,189457.0
2019-01-24,13.78,13.905,13.725,13.78,262171.0
2019-01-25,13.82,14.01,13.82,13.905,169857.0
2019-01-28,13.895,13.895,13.435,13.455,348673.0
2019-01-29,13.47,13.605,13.43,13.455,212983.0
2019-01-30,13.48,13.575,13.42,13.465,203334.0
2019-01-31,13.485,13.585,13.375,13.47,258031.0
2019-02-01,13.455,13.495,13.245,13.28,225333.0
2019-02-04,13.26,13.42,13.2,13.325,220228.0
2019-02-05,13.34,13.525,13.29,13.5,152359.0
2019-02-06,13.495,13.61,13.325,13.345,198295.0
2019-02-07,13.355,13.375,13.125,13.31,173214.0
2019-02-08,13.275,13.325,13.19,13.25,111808.0
2019-02-11,13.205,13.315,13.03,13.06,218085.0
2019-02-12,13.105,13.455,13.015,13.43,326693.0
2019-02-13,13.415,13.485,13.26,13.465,189271.0
2019-02-14,13.45,13.515,13.375,13.515,236494.0
2019-02-15,13.51,13.525,13.355,13.415,298235.0
2019-02-19,13.435,13.585,13.315,13.57,237447.0
2019-02-20,13.545,13.715,13.53,13.665,237579.0
2019-02-21,13.635,13.74,13.485,13.51,184356.0
2019-02-22,13.545,13.85,13.545,13.745,223136.0
2019-02-25,13.76,13.865,13.75,13.78,152531.0
2019-02-26,13.76,13.76,13.39,13.415,311652.0
2019-02-27,13.36,13.635,13.25,13.61,314581.0
2019-02-28,13.585,13.68,13.455,13.54,178474.0
2019-03-01,13.585,13.85,13.54,13.665,156098.0
2019-03-04,13.625,13.865,13.47,13.54,173295.0
2019-03-05,13.57,13.71,13.405,13.71,244272.0
2019-03-06,14.27,14.52,14.005,14.44,1049352.0
2019-03-07,14.44,14.48,13.79,13.99,531589.0
2019-03-08,13.88,13.9,13.54,13.56,368275.0
2019-03-11,13.6,13.665,13.385,13.45,326085.0
2019-03-12,13.48,13.59,13.34,13.34,473937.0
2019-03-13,13.415,13.605,13.39,13.53,261925.0
2019-03-14,13.53,13.575,13.385,13.525,226226.0
2019-03-15,13.57,13.655,13.43,13.43,249276.0
2019-03-18,13.45,13.6,13.43,13.555,198079.0
2019-03-19,13.605,13.635,13.4,13.405,208205.0
2019-03-20,13.415,13.445,13.215,13.26,299099.0
2019-03-21,13.285,13.59,13.275,13.455,241086.0
2019-03-22,13.44,13.44,13.165,13.225,193926.0
2019-03-25,13.275,13.36,13.24,13.29,181906.0
2019-03-26,13.365,13.42,13.12,13.165,272930.0
2019-03-27,13.18,13.19,12.95,13.135,386817.0
2019-03-28,13.115,13.13,12.615,12.94,604077.0
2019-03-29,13.025,13.1,12.89,12.965,256887.0
2019-04-01,13.03,13.3,13.015,13.21,244803.0
2019-04-02,13.205,13.21,12.9,12.935,277637.0
2019-04-03,12.955,13.145,12.955,12.97,228910.0
2019-04-04,12.97,13.115,12.9,13.06,219224.0
2019-04-05,13.105,13.375,13.085,13.345,336118.0
2019-04-08,13.335,13.345,13.16,13.29,272646.0
2019-04-09,13.245,13.285,13.045,13.15,178351.0
2019-04-10,13.19,13.345,13.175,13.27,219160.0
2019-04-11,13.29,13.315,13.085,13.19,183573.0
2019-04-12,13.225,13.285,13.115,13.255,212121.0
2019-04-15,13.245,13.3,13.1,13.15,193059.0
2019-04-16,13.15,13.15,12.885,12.885,160248.0
2019-04-17,12.94,12.94,12.355,12.655,468871.0
2019-04-18,12.64,12.765,12.535,12.675,296345.0
2019-04-22,12.63,12.675,12.505,12.535,219323.0
2019-04-23,12.565,12.735,12.43,12.64,475808.0
2019-04-24,12.675,13.135,12.675,13.03,577924.0
2019-04-25,13.01,13.145,13.01,13.025,372259.0
2019-04-26,13.535,13.975,13.405,13.945,1041556.0
2019-04-29,13.975,14.205,13.7,14.0,498879.0
2019-04-30,14.015,14.335,14.015,14.235,543060.0
2019-05-01,14.28,14.42,14.1,14.14,303444.0
2019-05-02,14.06,14.095,13.595,13.7,374498.0
2019-05-03,13.715,13.81,13.345,13.59,364033.0
2019-05-06,13.435,13.78,13.365,13.665,339757.0
2019-05-07,13.605,13.605,13.23,13.47,353269.0
2019-05-08,13.47,13.715,13.4,13.635,274647.0
2019-05-09,13.545,13.7,13.455,13.685,228049.0
2019-05-10,13.625,13.82,13.595,13.68,307617.0
2019-05-13,13.575,13.71,13.45,13.61,262579.0
2019-05-14,13.625,13.82,13.595,13.78,196302.0
2019-05-15,13.79,14.02,13.79,13.94,221659.0
2019-05-16,13.94,14.0,13.7,13.79,202330.0
2019-05-17,13.73,14.03,13.68,13.975,227494.0
2019-05-21,14.0,14.0,13.71,13.82,179197.0
2019-05-22,13.755,13.85,13.605,13.68,197758.0
2019-05-23,13.59,13.65,13.435,13.515,240745.0
2019-05-24,13.545,13.655,13.15,13.165,371537.0
2019-05-27,13.205,13.5,13.1,13.42,180982.0
2019-05-28,13.395,13.425,13.135,13.16,196671.0
2019-05-29,13.1,13.13,12.83,12.92,292336.0
2019-05-30,12.94,12.995,12.725,12.95,235015.0
2019-05-31,12.885,13.085,12.74,13.0,274708.0
2019-06-03,13.0,13.175,12.935,12.955,288735.0
2019-06-04,13.0,13.255,12.95,13.15,226073.0
2019-06-05,13.19,13.36,13.045,13.16,283181.0
2019-06-06,13.18,13.41,13.15,13.32,275604.0
2019-06-07,13.35,13.44,13.23,13.345,280180.0
2019-06-10,13.425,13.78,13.38,13.715,521108.0
2019-06-11,13.855,13.975,13.68,13.96,490246.0
2019-06-12,13.93,14.26,13.925,14.17,407244.0
2019-06-13,14.155,14.23,13.925,14.07,343029.0
2019-06-14,14.08,14.235,14.0,14.13,206183.0
2019-06-17,14.155,14.45,14.14,14.325,372569.0
2019-06-18,14.385,14.55,14.32,14.465,411557.0
2019-06-19,14.51,14.64,14.505,14.61,245769.0
2019-06-20,14.695,14.805,14.545,14.58,283673.0
2019-06-21,14.535,14.605,14.43,14.575,190750.0
2019-06-24,14.55,14.685,14.455,14.53,203210.0
2019-06-25,14.545,14.56,14.32,14.4,155439.0
2019-06-26,14.415,14.445,14.2,14.275,163494.0
2019-06-27,14.205,14.275,14.115,14.2,167857.0
2019-06-28,14.215,14.365,14.145,14.355,154925.0
2019-07-02,14.31,14.625,14.295,14.545,201549.0
2019-07-03,14.49,14.745,14.49,14.595,172709.0
2019-07-04,14.595,14.755,14.455,14.635,111671.0
2019-07-05,14.62,14.785,14.52,14.56,147530.0
2019-07-08,14.52,14.58,14.335,14.5,235010.0
2019-07-09,14.46,14.49,14.295,14.415,148929.0
2019-07-10,14.455,14.775,14.455,14.56,297682.0
2019-07-11,14.545,14.565,14.26,14.355,147972.0
2019-07-12,14.385,14.385,14.25,14.335,114301.0
2019-07-15,14.32,14.505,14.29,14.455,165254.0
2019-07-16,14.455,14.98,14.4,14.92,316006.0
2019-07-17,14.92,14.995,14.79,14.98,361827.0
2019-07-18,14.98,14.995,14.665,14.805,257462.0
2019-07-19,14.785,14.94,14.68,14.755,216700.0
2019-07-22,14.755,14.955,14.605,14.805,292995.0
2019-07-23,14.79,14.82,14.62,14.755,203931.0
2019-07-24,14.695,14.97,14.68,14.97,192928.0
2019-07-25,14.98,14.98,14.67,14.755,241008.0
2019-07-26,15.725,16.35,15.22,16.17,2004143.0
2019-07-29,16.19,16.205,15.45,15.54,639854.0
2019-07-30,15.36,16.01,15.355,15.55,871612.0
2019-07-31,15.555,15.57,15.01,15.22,844577.0
2019-08-01,15.24,15.555,15.105,15.295,1052057.0
2019-08-02,15.3,15.33,14.445,14.61,1477557.0
2019-08-06,14.385,14.715,14.1,14.205,1353259.0
2019-08-07,14.11,14.17,13.79,14.1,1523965.0
2019-08-08,14.11,14.295,13.92,14.25,926653.0
2019-08-09,14.25,14.41,14.11,14.37,727229.0
2019-08-12,14.365,14.41,13.855,14.125,946019.0
2019-08-13,14.08,14.11,13.9,14.005,849732.0
2019-08-14,13.86,14.05,13.705,13.845,974843.0
2019-08-15,13.845,13.965,13.57,13.61,707339.0
2019-08-16,13.69,13.96,13.54,13.835,294275.0
2019-08-19,13.915,14.035,13.775,13.975,528174.0
2019-08-20,13.975,14.17,13.915,13.93,870878.0
2019-08-21,14.02,14.28,14.02,14.215,204074.0
2019-08-22,14.23,14.275,13.965,14.02,272762.0
2019-08-23,13.975,14.1,13.875,13.935,301123.0
2019-08-26,13.995,14.055,13.625,13.655,327369.0
2019-08-27,13.67,13.745,13.55,13.6,240720.0
2019-08-28,13.6,13.735,13.49,13.7,165330.0
2019-08-29,13.765,13.96,13.76,13.87,346505.0
2019-08-30,13.9,14.02,13.73,13.845,337582.0
2019-09-03,13.82,13.82,13.58,13.69,263938.0
2019-09-04,13.72,13.87,13.7,13.795,283460.0
2019-09-05,13.84,14.11,13.775,14.02,311851.0
2019-09-06,14.02,14.065,13.89,13.95,157337.0
2019-09-09,13.965,14.17,13.945,14.1,228794.0
2019-09-10,14.085,14.14,13.99,14.085,220494.0
2019-09-11,14.13,14.14,13.855,13.87,251221.0
2019-09-12,13.905,13.905,13.66,13.855,392122.0
2019-09-13,13.87,14.145,13.86,14.125,254061.0
2019-09-16,14.1,14.275,13.96,14.2,286520.0
2019-09-17,14.2,14.43,14.16,14.385,277413.0
2019-09-18,14.38,14.395,14.095,14.22,329930.0
2019-09-19,14.265,14.52,14.25,14.25,279649.0
2019-09-20,14.295,14.36,14.105,14.22,187670.0
2019-09-23,14.195,14.24,14.03,14.045,285425.0
2019-09-24,14.05,14.175,13.99,14.08,235930.0
2019-09-25,14.095,14.105,13.85,13.87,175938.0
2019-09-26,13.915,13.955,13.615,13.75,232040.0
2019-09-27,13.72,13.87,13.675,13.68,156778.0
2019-09-30,13.69,13.82,13.62,13.765,110939.0
2019-10-01,13.81,13.85,13.5,13.525,252649.0
2019-10-02,13.51,13.51,13.23,13.35,181423.0
2019-10-03,13.455,13.465,13.185,13.29,195455.0
2019-10-04,13.35,13.405,13.28,13.365,131911.0
2019-10-07,13.375,13.435,13.235,13.295,198546.0
2019-10-08,13.28,13.36,13.245,13.35,525993.0
2019-10-09,13.45,13.635,13.38,13.5,181062.0
2019-10-10,13.51,13.555,13.395,13.42,138208.0
2019-10-11,13.47,13.57,13.345,13.35,106409.0
2019-10-15,13.395,13.555,13.32,13.435,174024.0
2019-10-16,13.465,13.68,13.435,13.66,157607.0
2019-10-17,13.68,13.945,13.62,13.775,345429.0
2019-10-18,13.84,13.84,13.41,13.56,198229.0
2019-10-21,13.585,13.81,13.575,13.765,194409.0
2019-10-22,13.825,13.885,13.59,13.75,115779.0
2019-10-23,13.695,13.78,13.62,13.695,109814.0
2019-10-24,13.765,13.805,13.5,13.555,183577.0
2019-10-25,13.515,13.79,13.495,13.705,169170.0
2019-10-28,13.81,13.9,13.54,13.59,202932.0
2019-10-29,13.555,13.76,13.51,13.6,168119.0
2019-10-30,13.6,13.865,13.5,13.85,207476.0
2019-10-31,13.855,13.895,13.605,13.735,158860.0
2019-11-01,14.27,14.53,13.835,14.285,641160.0
2019-11-04,14.225,14.37,14.065,14.235,405936.0
2019-11-05,14.33,14.415,14.235,14.385,275989.0
2019-11-06,14.415,14.535,14.36,14.4,194318.0
2019-11-07,14.48,14.58,14.34,14.385,302658.0
2019-11-08,14.325,14.405,14.135,14.175,227638.0
2019-11-11,14.15,14.25,14.03,14.19,239825.0
2019-11-12,14.225,14.42,14.165,14.34,241877.0
2019-11-13,14.27,14.325,14.065,14.145,224245.0
2019-11-14,14.09,14.18,13.945,14.165,251830.0
2019-11-15,14.18,14.265,14.06,14.19,159663.0
2019-11-18,14.205,14.205,13.925,13.97,183059.0
2019-11-19,13.99,14.005,13.805,13.9,188980.0
2019-11-20,13.84,13.945,13.78,13.87,215692.0
2019-11-21,13.885,14.02,13.78,13.78,138437.0
2019-11-22,13.76,13.885,13.72,13.81,116063.0
2019-11-25,13.85,13.91,13.705,13.855,215110.0
2019-11-26,13.825,13.925,13.66,13.66,206726.0
2019-11-27,13.705,13.78,13.63,13.75,210749.0
2019-11-28,13.765,13.835,13.695,13.835,57453.0
2019-11-29,13.805,13.94,13.695,13.84,96398.0
2019-12-02,13.96,13.96,13.59,13.615,194499.0
2019-12-03,13.585,13.6,13.395,13.405,292576.0
2019-12-04,13.41,13.545,13.41,13.41,179050.0
2019-12-05,13.45,13.45,13.19,13.28,226724.0
2019-12-06,13.32,13.465,13.315,13.345,190668.0
2019-12-09,13.305,13.42,13.13,13.235,208208.0
2019-12-10,13.23,13.26,12.98,12.995,391953.0
2019-12-11,13.025,13.085,12.89,12.915,349830.0
2019-12-12,12.935,13.26,12.93,13.13,480010.0
2019-12-13,13.095,13.11,12.99,13.025,197689.0
2019-12-16,13.04,13.23,13.04,13.205,225490.0
2019-12-17,13.23,13.33,13.1,13.295,258483.0
2019-12-18,13.57,13.82,13.45,13.695,388291.0
2019-12-19,13.745,13.75,13.39,13.525,439441.0
2019-12-20,13.555,13.765,13.53,13.605,295347.0
2019-12-23,13.67,13.685,13.55,13.61,150104.0
2019-12-24,13.58,13.595,13.48,13.505,176230.0
2019-12-27,13.55,13.58,13.475,13.51,86848.0
2019-12-30,13.49,13.55,13.345,13.4,158591.0
2019-12-31,13.4,13.435,13.315,13.33,118229.0
2020-01-02,13.35,13.39,13.225,13.305,116862.0
2020-01-03,13.315,13.365,13.17,13.335,153199.0
2020-01-06,13.285,13.33,13.175,13.3,163566.0
2020-01-07,13.305,13.36,13.26,13.26,143253.0
2020-01-08,13.245,13.3,13.05,13.215,497416.0
2020-01-09,13.24,13.695,13.2,13.54,370958.0
2020-01-10,13.565,13.575,13.43,13.465,204592.0
2020-01-13,13.49,13.51,13.345,13.36,218553.0
2020-01-14,13.405,13.43,13.255,13.29,452526.0
2020-01-15,13.285,13.38,13.23,13.345,329336.0
2020-01-16,13.375,13.525,13.32,13.335,277799.0
2020-01-17,13.38,13.605,13.335,13.495,400499.0
2020-01-20,13.51,13.55,13.43,13.51,139656.0
2020-01-21,13.505,13.535,13.315,13.32,183664.0
2020-01-22,13.35,13.475,13.315,13.315,192149.0
2020-01-23,13.29,13.415,13.255,13.33,187482.0
2020-01-24,13.32,13.42,13.24,13.275,212875.0
2020-01-27,13.17,13.26,13.05,13.215,189434.0
2020-01-28,13.275,13.475,13.27,13.365,207784.0
2020-01-29,13.39,13.465,13.315,13.315,146657.0
2020-01-30,13.275,13.415,13.14,13.205,277836.0
2020-01-31,13.2,13.225,13.01,13.095,264719.0
2020-02-03,13.155,13.32,13.13,13.205,269771.0
2020-02-04,13.32,13.67,13.29,13.665,280656.0
2020-02-05,13.755,13.885,13.73,13.8,222115.0
2020-02-06,13.845,13.87,13.73,13.795,153610.0
2020-02-07,13.725,13.785,13.405,13.49,394846.0
2020-02-10,13.465,13.51,13.275,13.29,234971.0
2020-02-11,13.43,13.73,13.415,13.58,190339.0
2020-02-12,13.655,13.73,13.51,13.67,256600.0
2020-02-13,13.62,13.725,13.525,13.725,117084.0
2020-02-14,13.73,13.86,13.68,13.815,225828.0
2020-02-18,13.795,13.875,13.725,13.785,144645.0
2020-02-19,13.815,13.875,13.475,13.535,399418.0
2020-02-20,13.54,13.68,13.48,13.525,559006.0
2020-02-21,13.52,13.55,13.335,13.36,166217.0
2020-02-24,13.065,13.085,12.79,13.04,360843.0
2020-02-25,13.065,13.07,12.385,12.57,845100.0
2020-02-26,12.615,12.775,12.325,12.425,300265.0
2020-02-27,12.325,12.415,11.64,12.31,410065.0
2020-02-28,11.84,12.03,11.71,11.95,409394.0
2020-03-02,11.975,12.47,11.83,12.47,449368.0
2020-03-03,12.615,12.615,11.87,11.985,608082.0
2020-03-04,12.715,12.855,12.095,12.19,861815.0
2020-03-05,12.175,12.83,12.08,12.82,579307.0
2020-03-06,12.63,13.245,12.455,13.145,733847.0
2020-03-09,12.38,12.955,12.175,12.395,751776.0
2020-03-10,12.75,13.05,12.525,12.685,658489.0
2020-03-11,12.395,12.53,11.99,12.035,406532.0
2020-03-12,11.435,11.54,10.865,10.925,648096.0
2020-03-13,11.495,11.83,10.97,11.825,652293.0
2020-03-16,11.055,11.375,10.56,10.565,547550.0
2020-03-17,10.65,10.885,10.27,10.3,368036.0
2020-03-18,9.89,9.975,8.77,9.29,564068.0
2020-03-19,9.155,9.83,8.865,9.755,356948.0
2020-03-20,10.015,10.055,9.115,9.33,464003.0
2020-03-23,9.13,9.22,8.43,8.505,355149.0
2020-03-24,8.885,9.715,8.86,9.575,519045.0
2020-03-25,9.7,10.37,9.335,9.94,262030.0
2020-03-26,10.01,10.21,9.63,9.96,452988.0
2020-03-27,9.645,9.915,9.27,9.785,280503.0
2020-03-30,9.7,9.785,9.27,9.56,472521.0
2020-03-31,9.675,10.26,9.585,9.675,343534.0
2020-04-01,9.59,9.655,8.975,9.355,311803.0
2020-04-02,9.39,9.945,9.3,9.36,337753.0
2020-04-03,9.42,9.445,8.945,9.015,302611.0
2020-04-06,9.23,9.715,9.06,9.545,367691.0
2020-04-07,9.86,10.015,9.53,9.775,269363.0
2020-04-08,9.87,10.525,9.73,10.425,348149.0
2020-04-09,10.74,10.865,10.215,10.5,484589.0
2020-04-13,10.595,10.63,10.04,10.315,146761.0
2020-04-14,10.445,10.885,10.445,10.8,889319.0
2020-04-15,10.67,10.81,10.33,10.74,423598.0
2020-04-16,10.785,10.94,10.64,10.785,252564.0
2020-04-17,11.085,11.3,10.84,10.94,282634.0
2020-04-20,10.83,10.985,10.68,10.97,247193.0
2020-04-21,10.6,11.0,10.555,10.58,258788.0
2020-04-22,10.745,10.865,10.41,10.57,297822.0
2020-04-23,10.485,10.78,10.41,10.445,233619.0
2020-04-24,10.77,11.115,10.47,10.77,443976.0
2020-04-27,10.985,11.25,10.665,11.225,333835.0
2020-04-28,11.51,11.84,11.255,11.385,388593.0
2020-04-29,11.64,11.94,11.585,11.62,373216.0
2020-04-30,11.6,11.81,11.31,11.78,321297.0
2020-05-01,11.47,11.565,11.07,11.21,335616.0
2020-05-04,11.07,11.14,10.795,10.93,239203.0
2020-05-05,11.125,11.325,10.965,11.01,240793.0
2020-05-06,11.095,11.3,11.055,11.225,155803.0
2020-05-07,11.295,11.37,11.185,11.185,158719.0
2020-05-08,11.295,11.315,11.115,11.195,104884.0
2020-05-11,11.21,11.365,11.07,11.28,128067.0
2020-05-12,11.335,11.335,11.015,11.05,141514.0
2020-05-13,10.995,11.065,10.645,10.715,178200.0
2020-05-14,10.595,10.68,10.285,10.615,185160.0
2020-05-15,10.58,10.855,10.515,10.745,118990.0
2020-05-19,11.14,11.2,10.93,11.015,240294.0
2020-05-20,11.115,11.17,10.985,11.01,380719.0
2020-05-21,11.01,11.125,10.95,11.055,343683.0
2020-05-22,11.08,11.095,10.87,11.08,315889.0
2020-05-25,11.07,11.37,11.015,11.28,153190.0
2020-05-26,11.365,11.51,11.295,11.34,197851.0
2020-05-27,11.455,11.495,11.14,11.47,236563.0
2020-05-28,11.51,11.525,11.255,11.255,132900.0
2020-05-29,11.24,11.31,11.055,11.25,168803.0
2020-06-01,11.25,11.335,11.03,11.165,138197.0
2020-06-02,11.325,11.48,11.085,11.385,366934.0
2020-06-03,11.52,11.77,11.395,11.695,284917.0
2020-06-04,11.725,11.785,11.595,11.64,143379.0
2020-06-05,11.795,12.065,11.785,11.87,338702.0
2020-06-08,11.88,12.08,11.87,11.92,272930.0
2020-06-09,11.98,12.09,11.765,11.995,193413.0
2020-06-10,12.125,12.135,11.685,11.74,294050.0
2020-06-11,11.37,11.535,11.13,11.285,299241.0
2020-06-12,11.6,11.71,11.4,11.67,373034.0
2020-06-15,11.45,11.735,11.325,11.595,215151.0
2020-06-16,11.92,12.08,11.695,11.84,207421.0
2020-06-17,11.885,11.885,11.68,11.705,144816.0
2020-06-18,11.625,11.765,11.425,11.48,425159.0
2020-06-19,11.65,11.65,11.215,11.41,562682.0
2020-06-22,11.44,11.8,11.42,11.715,386030.0
2020-06-23,11.815,11.825,11.58,11.7,202924.0
2020-06-24,11.605,11.65,11.295,11.385,218049.0
2020-06-25,11.295,11.44,11.14,11.255,299849.0
2020-06-26,11.255,11.34,11.155,11.205,153442.0
2020-06-29,11.225,11.645,11.215,11.48,263462.0
2020-06-30,11.48,11.545,11.315,11.495,161415.0
2020-07-02,11.635,11.94,11.42,11.63,193834.0
2020-07-03,11.62,11.68,11.44,11.49,122380.0
2020-07-06,11.595,11.68,11.42,11.435,404759.0
2020-07-07,11.47,11.47,11.3,11.38,298199.0
2020-07-08,11.315,11.45,11.3,11.38,246591.0
2020-07-09,11.41,11.525,11.33,11.505,389689.0
2020-07-10,11.525,11.69,11.525,11.645,148512.0
2020-07-13,11.69,11.9,11.645,11.76,239002.0
2020-07-14,11.69,11.69,11.37,11.42,208349.0
2020-07-15,11.525,11.715,11.505,11.665,174862.0
2020-07-16,11.59,11.735,11.48,11.49,136294.0
2020-07-17,11.55,11.565,11.38,11.56,228422.0
2020-07-20,11.62,11.715,11.525,11.68,131421.0
2020-07-21,11.72,11.955,11.715,11.785,248328.0
2020-07-22,11.8,11.915,11.665,11.72,88019.0
2020-07-23,11.73,11.76,11.51,11.54,238534.0
2020-07-24,11.58,11.7,11.33,11.435,208348.0
2020-07-27,11.45,11.465,10.98,11.285,453748.0
2020-07-28,11.285,11.44,11.1,11.2,287434.0
2020-07-29,11.205,11.325,11.085,11.295,264130.0
2020-07-30,11.145,11.27,11.035,11.16,264449.0
2020-07-31,11.155,11.175,10.85,10.95,340249.0
2020-08-04,10.965,11.03,10.785,10.85,250182.0
2020-08-05,10.85,10.98,10.8,10.975,255416.0
2020-08-06,11.035,11.12,10.945,10.96,177755.0
2020-08-07,10.965,11.12,10.945,11.015,279435.0
2020-08-10,11.065,11.065,10.86,10.91,308346.0
2020-08-11,10.995,11.395,10.95,11.19,452506.0
2020-08-12,11.31,11.565,11.24,11.54,281817.0
2020-08-13,11.565,11.68,11.435,11.47,220137.0
2020-08-14,11.45,11.54,11.4,11.435,126152.0
2020-08-17,11.49,11.525,11.24,11.285,144486.0
2020-08-18,11.285,11.49,11.215,11.41,196207.0
2020-08-19,11.425,11.54,11.355,11.42,256880.0
2020-08-20,11.41,11.635,11.41,11.455,193056.0
2020-08-21,11.47,11.62,11.425,11.605,182819.0
2020-08-24,11.62,11.825,11.605,11.63,196030.0
2020-08-25,11.61,11.76,11.42,11.54,220466.0
2020-08-26,11.595,11.7,11.52,11.69,214196.0
2020-08-27,11.675,11.875,11.565,11.7,284781.0
2020-08-28,11.745,11.755,11.52,11.55,135417.0
2020-08-31,11.62,11.62,11.3,11.325,211612.0
2020-09-01,11.31,11.325,11.17,11.2,191176.0
2020-09-02,11.295,11.295,11.16,11.275,128157.0
2020-09-03,11.275,11.35,11.115,11.13,276382.0
2020-09-04,11.205,11.23,11.1,11.13,253506.0
2020-09-08,11.065,11.19,10.99,11.05,143655.0
2020-09-09,11.115,11.215,11.06,11.185,121903.0
2020-09-10,11.185,11.255,11.085,11.115,82365.0
2020-09-11,11.1,11.175,10.855,10.895,307064.0
2020-09-14,10.965,11.115,10.96,11.03,125427.0
2020-09-15,11.06,11.1,10.925,10.975,231104.0
2020-09-16,10.975,11.205,10.92,11.005,367598.0
2020-09-17,10.925,11.035,10.825,10.965,186543.0
2020-09-18,11.005,11.17,10.925,11.135,345548.0
2020-09-21,10.955,11.02,10.615,10.855,419380.0
2020-09-22,10.87,10.965,10.815,10.875,169148.0
2020-09-23,10.895,10.995,10.56,10.57,170540.0
2020-09-24,10.545,10.635,10.355,10.6,183092.0
2020-09-25,10.615,10.785,10.49,10.72,239039.0
2020-09-28,10.84,10.97,10.79,10.815,135883.0
2020-09-29,10.91,10.93,10.76,10.885,131005.0
2020-09-30,10.915,10.95,10.655,10.775,226280.0
2020-10-01,10.735,10.91,10.71,10.91,201319.0
2020-10-02,10.815,10.84,10.595,10.69,351777.0
2020-10-05,10.775,10.97,10.735,10.955,214575.0
2020-10-06,11.01,11.34,10.965,11.075,262444.0
2020-10-07,11.09,11.255,11.08,11.155,145860.0
2020-10-08,11.215,11.43,11.185,11.42,181764.0
2020-10-09,11.475,11.475,11.35,11.47,226963.0
2020-10-13,11.42,11.515,11.375,11.38,167200.0
2020-10-14,11.415,11.42,11.13,11.175,112967.0
2020-10-15,11.09,11.19,11.05,11.12,134172.0
2020-10-16,11.115,11.215,11.075,11.2,111225.0
2020-10-19,11.21,11.28,11.05,11.075,129695.0
2020-10-20,11.035,11.105,10.99,11.02,110281.0
2020-10-21,11.06,11.215,10.99,11.19,121130.0
2020-10-22,11.21,11.28,11.075,11.2,193873.0
2020-10-23,11.27,11.295,11.145,11.225,74994.0
2020-10-26,11.305,11.32,10.885,11.02,225871.0
2020-10-27,11.05,11.13,10.955,10.955,160192.0
2020-10-28,10.87,10.94,10.65,10.665,211812.0
2020-10-29,10.695,10.83,10.625,10.735,168198.0
2020-10-30,10.94,11.71,10.91,11.2,810401.0
2020-11-02,11.265,11.38,10.855,11.285,579098.0
2020-11-03,11.42,11.71,11.34,11.505,455388.0
2020-11-04,11.57,11.655,11.435,11.49,259462.0
2020-11-05,11.565,11.62,11.395,11.54,290168.0
2020-11-06,11.555,11.71,11.5,11.695,214963.0
2020-11-09,12.01,12.38,11.915,12.255,477861.0
2020-11-10,12.25,12.485,12.225,12.31,243821.0
2020-11-11,12.435,12.46,12.295,12.365,185755.0
2020-11-12,12.285,12.34,12.065,12.13,149567.0
2020-11-13,12.12,12.295,12.065,12.265,157939.0
2020-11-16,12.36,12.405,12.175,12.405,151104.0
2020-11-17,12.34,12.485,12.265,12.475,132435.0
2020-11-18,12.525,12.585,12.455,12.57,130129.0
2020-11-19,12.585,12.77,12.455,12.73,239618.0
2020-11-20,12.785,12.825,12.5,12.58,191176.0
2020-11-23,12.655,12.785,12.53,12.735,166682.0
2020-11-24,12.815,12.925,12.555,12.855,313266.0
2020-11-25,12.925,12.925,12.68,12.885,174949.0
2020-11-26,12.915,13.03,12.845,12.895,121740.0
2020-11-27,12.965,12.98,12.77,12.94,106421.0
2020-11-30,12.775,12.9,12.745,12.815,169168.0
2020-12-01,12.94,12.955,12.705,12.73,154122.0
2020-12-02,12.65,12.84,12.525,12.76,214735.0
2020-12-03,12.655,12.99,12.655,12.845,210782.0
2020-12-04,12.8,13.105,12.8,13.085,176954.0
2020-12-07,13.12,13.235,12.915,13.075,184204.0
2020-12-08,13.06,13.155,12.95,13.09,122602.0
2020-12-09,13.14,13.155,12.99,13.05,126547.0
2020-12-10,12.99,13.085,12.95,13.035,87745.0
2020-12-11,12.98,13.14,12.925,12.965,146580.0
2020-12-14,13.145,13.35,12.995,13.185,214456.0
2020-12-15,13.285,13.445,13.105,13.39,204965.0
2020-12-16,13.42,13.595,13.31,13.375,182112.0
2020-12-17,13.39,13.545,13.115,13.175,139431.0
2020-12-18,13.175,13.365,12.87,13.02,305890.0
2020-12-21,12.895,13.02,12.805,12.965,160882.0
2020-12-22,12.965,13.195,12.875,13.02,127962.0
2020-12-23,13.09,13.195,13.085,13.1,123188.0
2020-12-24,13.14,13.14,12.99,13.13,122880.0
2020-12-29,13.25,13.25,13.02,13.05,116296.0
2020-12-30,13.085,13.155,12.97,13.035,78410.0
2020-12-31,13.02,13.145,12.93,13.01,88112.0
2021-01-04,13.085,13.18,12.855,13.01,186160.0
2021-01-05,13.01,13.125,12.925,13.03,100979.0
2021-01-06,13.085,13.26,13.01,13.165,142948.0
2021-01-07,13.25,13.265,13.09,13.205,181104.0
2021-01-08,13.24,13.38,13.14,13.315,204683.0
2021-01-11,13.36,13.8,13.265,13.785,327556.0
2021-01-12,13.815,14.055,13.8,14.04,204061.0
2021-01-13,14.045,14.23,13.845,14.195,205772.0
2021-01-14,14.31,14.31,14.0,14.06,262519.0
2021-01-15,14.19,14.235,14.03,14.195,217792.0
2021-01-18,14.26,14.315,14.195,14.3,85781.0
2021-01-19,14.37,14.515,14.35,14.45,247657.0
2021-01-20,14.69,14.69,14.135,14.165,201598.0
2021-01-21,14.23,14.25,13.88,13.99,197489.0
2021-01-22,13.92,14.055,13.865,13.935,112232.0
2021-01-25,13.905,13.92,13.455,13.64,282973.0
2021-01-26,13.775,13.84,13.48,13.61,249173.0
2021-01-27,13.425,13.61,13.125,13.52,339531.0
2021-01-28,13.52,13.64,13.17,13.205,279400.0
2021-01-29,13.21,13.36,13.065,13.125,269112.0
2021-02-01,13.165,13.315,12.97,13.155,253055.0
2021-02-02,13.305,13.415,13.185,13.305,282463.0
2021-02-03,13.355,13.44,13.185,13.44,216964.0
2021-02-04,13.465,13.495,13.25,13.465,268223.0
2021-02-05,13.52,13.68,13.495,13.665,213744.0
2021-02-08,13.67,13.87,13.61,13.63,221097.0
2021-02-09,13.6,13.83,13.48,13.8,228137.0
2021-02-10,13.865,13.92,13.63,13.845,319678.0
2021-02-11,13.905,13.92,13.68,13.71,194085.0
2021-02-12,13.705,13.8,13.505,13.65,232595.0
2021-02-16,13.68,13.94,13.555,13.905,287953.0
2021-02-17,13.87,13.935,13.655,13.79,288127.0
2021-02-18,13.87,13.895,13.575,13.65,130821.0
2021-02-19,13.67,13.79,13.61,13.625,149404.0
2021-02-22,13.625,13.68,13.53,13.585,174110.0
2021-02-23,13.56,13.665,13.4,13.53,209526.0
2021-02-24,13.575,13.61,13.41,13.56,236605.0
2021-02-25,13.575,13.845,13.57,13.805,245208.0
2021-02-26,14.285,14.815,14.02,14.635,788086.0
2021-03-01,14.93,15.39,14.795,15.31,478305.0
2021-03-02,15.11,15.295,14.76,14.95,509035.0
2021-03-03,14.985,15.2,14.96,15.11,443320.0
2021-03-04,15.07,15.255,14.915,15.11,299418.0
2021-03-05,15.105,15.31,14.93,15.295,228799.0
2021-03-08,15.28,16.04,15.11,15.905,516521.0
2021-03-09,15.905,16.255,15.825,15.9,347242.0
2021-03-10,15.955,16.025,15.765,15.905,343901.0
2021-03-11,15.985,15.985,15.635,15.93,374722.0
2021-03-12,15.78,15.78,15.54,15.645,246843.0
2021-03-15,15.71,15.85,15.565,15.725,164571.0
2021-03-16,15.69,16.06,15.685,15.94,251587.0
2021-03-17,15.915,16.04,15.69,15.805,187312.0
2021-03-18,15.75,15.865,15.605,15.685,183844.0
2021-03-19,15.605,15.855,15.535,15.575,262182.0
2021-03-22,15.68,15.905,15.68,15.695,161280.0
2021-03-23,15.64,15.755,15.32,15.45,253078.0
2021-03-24,15.49,15.72,15.43,15.64,224702.0
2021-03-25,15.52,15.615,15.265,15.575,135774.0
2021-03-26,15.68,15.715,15.535,15.68,100289.0
2021-03-29,15.65,15.665,15.455,15.555,142786.0
2021-03-30,15.545,15.615,15.41,15.6,103436.0
2021-03-31,15.65,15.815,15.585,15.595,129190.0
2021-04-01,15.69,15.85,15.6,15.835,114131.0
2021-04-05,15.85,16.05,15.835,15.93,171679.0
2021-04-06,15.995,16.165,15.89,16.1,218955.0
2021-04-07,16.02,16.075,15.89,15.985,174923.0
2021-04-08,15.89,16.1,15.85,16.08,218189.0
2021-04-09,16.09,16.18,15.88,15.98,215304.0
2021-04-12,15.98,16.05,15.85,16.025,146151.0
2021-04-13,15.94,16.05,15.755,15.92,233636.0
2021-04-14,15.915,15.96,15.595,15.695,202828.0
2021-04-15,15.745,15.875,15.705,15.825,140586.0
2021-04-16,15.825,15.825,15.665,15.76,98497.0
2021-04-19,15.81,15.875,15.57,15.68,134107.0
2021-04-20,15.735,15.8,15.56,15.76,139012.0
2021-04-21,15.745,15.795,15.515,15.56,217191.0
2021-04-22,15.73,15.73,15.175,15.33,397540.0
2021-04-23,15.24,15.4,14.64,14.95,555418.0
2021-04-26,14.865,15.4,14.855,15.295,314550.0
2021-04-27,15.415,15.415,15.065,15.12,326280.0
2021-04-28,15.12,15.305,14.735,14.88,449574.0
2021-04-29,14.885,15.045,14.75,15.0,371801.0
2021-04-30,15.005,15.12,14.865,14.975,174727.0
2021-05-03,14.975,15.045,14.855,14.92,127282.0
2021-05-04,14.885,14.945,14.72,14.885,201927.0
2021-05-05,14.935,15.105,14.84,15.045,216823.0
2021-05-06,15.095,15.175,14.96,15.11,227105.0
2021-05-07,15.16,15.165,14.79,14.845,283344.0
2021-05-10,14.855,14.99,14.67,14.685,313622.0
2021-05-11,14.645,14.75,14.325,14.655,285297.0
2021-05-12,14.565,14.645,14.42,14.435,184639.0
2021-05-13,14.435,14.63,14.405,14.575,270647.0
2021-05-14,14.62,14.79,14.62,14.71,256212.0
2021-05-17,14.695,14.805,14.495,14.615,157759.0
2021-05-18,14.59,14.63,14.42,14.565,112658.0
2021-05-19,14.455,14.6,14.34,14.565,324596.0
2021-05-20,14.58,14.685,14.48,14.54,264039.0
2021-05-21,14.6,14.76,14.565,14.66,186124.0
2021-05-25,14.66,14.685,14.445,14.445,122597.0
2021-05-26,14.46,14.685,14.315,14.655,268164.0
2021-05-27,14.72,14.805,14.605,14.75,187218.0
2021-05-28,14.79,14.8,14.645,14.72,154143.0
2021-05-31,14.765,14.79,14.575,14.63,67930.0
2021-06-01,14.725,14.78,14.605,14.72,122754.0
2021-06-02,14.79,14.79,14.475,14.485,298889.0
2021-06-03,14.495,14.67,14.455,14.58,267429.0
2021-06-04,14.645,14.685,14.565,14.59,163083.0
2021-06-07,14.6,14.72,14.565,14.58,91813.0
2021-06-08,14.565,14.735,14.565,14.71,152748.0
2021-06-09,14.7,14.725,14.525,14.56,164633.0
2021-06-10,14.565,14.655,14.47,14.515,182433.0
2021-06-11,14.58,14.76,14.54,14.725,113027.0
2021-06-14,14.765,14.765,14.63,14.64,152093.0
2021-06-15,14.76,14.76,14.515,14.58,172216.0
2021-06-16,14.58,14.605,14.455,14.455,228231.0
2021-06-17,14.535,14.535,14.365,14.375,196267.0
2021-06-18,14.365,14.365,14.005,14.165,318902.0
2021-06-21,14.165,14.42,14.11,14.325,184965.0
2021-06-22,14.325,14.495,14.13,14.485,195526.0
2021-06-23,14.495,14.525,14.355,14.43,155297.0
2021-06-24,14.515,14.635,14.46,14.635,199118.0
2021-06-25,14.63,14.765,14.52,14.595,105824.0
2021-06-28,14.555,14.595,14.415,14.465,116660.0
2021-06-29,14.48,14.57,14.45,14.465,96848.0
2021-06-30,14.465,14.66,14.375,14.585,174187.0
2021-07-02,14.63,14.7,14.605,14.635,86253.0
2021-07-05,14.65,14.87,14.63,14.87,116204.0
2021-07-06,14.87,14.97,14.71,14.91,246689.0
2021-07-07,14.95,15.155,14.565,14.685,284709.0
2021-07-08,14.585,14.79,14.44,14.74,189608.0
2021-07-09,14.865,14.92,14.765,14.805,97457.0
2021-07-12,14.805,14.895,14.71,14.79,102774.0
2021-07-13,14.75,14.805,14.71,14.75,136311.0
2021-07-14,14.75,14.815,14.71,14.735,103914.0
2021-07-15,14.74,14.83,14.61,14.755,107654.0
2021-07-16,14.79,14.82,14.685,14.725,98819.0
2021-07-19,14.67,14.71,14.415,14.7,210102.0
2021-07-20,14.755,14.845,14.585,14.75,170636.0
2021-07-21,14.84,15.04,14.79,15.04,133546.0
2021-07-22,15.04,15.195,14.84,14.985,165795.0
2021-07-23,15.315,16.92,15.195,16.63,1195767.0
2021-07-26,16.525,16.92,15.91,16.29,417333.0
2021-07-27,16.4,16.565,16.275,16.475,244818.0
2021-07-28,16.49,16.54,16.29,16.41,149830.0
2021-07-29,16.49,16.595,16.395,16.565,137060.0
2021-07-30,16.58,16.59,16.42,16.49,149208.0
2021-08-03,16.525,16.595,16.38,16.5,142432.0
2021-08-04,16.49,16.55,16.275,16.315,116670.0
2021-08-05,16.32,16.45,16.125,16.16,127499.0
2021-08-06,16.11,16.275,16.04,16.23,140247.0
2021-08-09,16.24,16.4,16.19,16.38,122199.0
2021-08-10,16.36,16.59,16.315,16.575,171182.0
2021-08-11,16.575,16.765,16.525,16.67,139309.0
2021-08-12,16.72,16.935,16.55,16.89,206564.0
2021-08-13,16.935,16.935,16.62,16.735,201808.0
2021-08-16,16.7,16.71,16.425,16.59,135194.0
2021-08-17,16.55,16.655,16.435,16.54,235971.0
2021-08-18,16.565,16.92,16.465,16.84,194266.0
2021-08-19,16.775,16.875,16.635,16.76,142418.0
2021-08-20,16.81,16.905,16.67,16.825,142755.0
2021-08-23,16.89,17.0,16.79,16.96,144627.0
2021-08-24,16.955,16.96,16.76,16.815,106772.0
2021-08-25,16.84,16.915,16.75,16.81,149144.0
2021-08-26,16.85,16.89,16.615,16.875,174565.0
2021-08-27,16.915,17.0,16.8,16.865,142271.0
2021-08-30,16.945,16.97,16.685,16.75,154117.0
2021-08-31,16.745,16.875,16.635,16.7,144756.0
2021-09-01,16.735,16.85,16.62,16.67,152481.0
2021-09-02,16.75,17.255,16.635,17.23,181792.0
2021-09-03,17.235,17.36,17.155,17.235,191129.0
2021-09-07,17.28,18.055,17.26,17.705,409939.0
2021-09-08,17.635,17.835,17.3,17.685,352752.0
2021-09-09,17.685,17.82,17.44,17.56,175598.0
2021-09-10,17.625,17.885,17.535,17.73,192429.0
2021-09-13,17.83,17.965,17.6,17.78,297005.0
2021-09-14,17.78,17.885,17.595,17.755,293061.0
2021-09-15,17.74,17.885,17.58,17.65,256928.0
2021-09-16,17.62,17.725,17.28,17.325,328766.0
2021-09-17,17.28,17.345,16.825,16.935,413066.0
2021-09-20,16.89,16.93,16.45,16.635,370423.0
2021-09-21,16.695,16.875,16.41,16.46,251833.0
2021-09-22,16.53,16.815,16.41,16.655,203783.0
2021-09-23,16.705,16.805,16.51,16.59,164673.0
2021-09-24,16.525,16.66,16.47,16.48,123847.0
2021-09-27,16.48,16.6,16.43,16.56,160457.0
2021-09-28,16.545,16.545,16.1,16.395,314995.0
2021-09-29,16.39,16.55,16.345,16.415,239352.0
2021-09-30,16.415,16.55,15.67,15.67,342241.0
2021-10-01,15.775,15.775,15.325,15.62,269309.0
2021-10-04,15.595,15.775,15.475,15.645,244841.0
2021-10-05,15.685,15.825,15.53,15.765,146438.0
2021-10-06,15.63,15.765,15.43,15.565,135301.0
2021-10-07,15.7,15.905,15.57,15.775,128086.0
2021-10-08,15.775,15.875,15.72,15.85,174664.0
2021-10-12,15.855,16.085,15.735,16.02,184094.0
2021-10-13,16.075,16.235,15.955,16.165,120516.0
2021-10-14,16.185,16.365,15.98,16.33,270162.0
2021-10-15,16.405,16.5,16.255,16.39,201202.0
2021-10-18,16.355,16.455,16.29,16.325,188852.0
2021-10-19,16.59,16.74,16.305,16.33,113138.0
2021-10-20,16.345,16.675,16.225,16.65,186236.0
2021-10-21,16.65,16.665,16.415,16.46,69587.0
2021-10-22,16.47,16.625,16.42,16.455,96997.0
2021-10-25,16.5,16.79,16.47,16.73,149951.0
2021-10-26,16.715,16.855,16.665,16.795,104253.0
2021-10-27,16.52,16.905,16.355,16.37,173742.0
2021-10-28,16.405,16.68,16.355,16.675,143762.0
2021-10-29,16.42,16.485,15.07,15.09,1271296.0
2021-11-01,15.115,15.17,14.645,14.755,718141.0
2021-11-02,14.71,14.795,14.345,14.36,579876.0
2021-11-03,14.42,14.42,14.14,14.15,466159.0
2021-11-04,14.255,14.355,14.075,14.27,504685.0
2021-11-05,14.445,14.46,14.125,14.15,461642.0
2021-11-08,14.165,14.385,14.165,14.27,252777.0
2021-11-09,14.32,14.385,14.125,14.125,255053.0
2021-11-10,14.155,14.385,14.115,14.14,292250.0
2021-11-11,14.22,14.22,14.065,14.09,423010.0
2021-11-12,14.115,14.27,14.085,14.205,251864.0
2021-11-15,14.27,14.305,14.085,14.11,215085.0
2021-11-16,14.165,14.18,13.96,14.09,279450.0
2021-11-17,14.15,14.15,13.985,14.025,198615.0
2021-11-18,14.01,14.27,13.935,13.95,537522.0
2021-11-19,14.01,14.075,13.815,13.845,315626.0
2021-11-22,13.895,13.985,13.64,13.775,345336.0
2021-11-23,13.795,13.87,13.65,13.74,243264.0
2021-11-24,13.725,13.895,13.615,13.88,223345.0
2021-11-25,13.845,13.91,13.79,13.83,116964.0
2021-11-26,13.74,13.815,13.495,13.595,366496.0
2021-11-29,13.7,13.725,13.505,13.535,289259.0
2021-11-30,13.505,13.525,13.125,13.305,399214.0
2021-12-01,13.415,13.525,13.08,13.08,461206.0
2021-12-02,13.08,13.47,13.03,13.355,643174.0
2021-12-03,13.37,13.445,13.08,13.175,446099.0
2021-12-06,13.24,13.945,13.2,13.69,511720.0
2021-12-07,13.84,14.085,13.78,14.0,533365.0
2021-12-08,14.065,14.155,13.91,13.935,296789.0
2021-12-09,13.905,14.01,13.78,13.92,191837.0
2021-12-10,13.945,14.05,13.84,13.885,169561.0
2021-12-13,13.845,13.845,13.535,13.715,248429.0
2021-12-14,13.64,13.755,13.6,13.64,170112.0
2021-12-15,13.61,13.7,13.215,13.535,347185.0
2021-12-16,13.595,13.615,13.365,13.365,219727.0
2021-12-17,13.365,13.505,13.11,13.455,269717.0
2021-12-20,13.365,13.415,13.095,13.405,330116.0
2021-12-21,13.535,13.78,13.445,13.75,217726.0
2021-12-22,13.715,13.91,13.59,13.87,207800.0
2021-12-23,13.975,14.0,13.76,13.765,186742.0
2021-12-24,13.645,13.91,13.645,13.865,60624.0
2021-12-29,13.85,14.1,13.84,14.03,241666.0
2021-12-30,14.025,14.09,13.925,14.03,158238.0
2021-12-31,14.065,14.065,13.835,13.94,116130.0
2022-01-04,14.03,14.12,13.94,14.075,209167.0
2022-01-05,14.155,14.255,13.875,13.885,282884.0
2022-01-06,13.95,13.975,13.81,13.925,191853.0
2022-01-07,13.935,14.04,13.84,14.025,128456.0
2022-01-10,14.025,14.04,13.72,13.84,243940.0
2022-01-11,13.915,14.145,13.75,14.13,173659.0
2022-01-12,14.17,14.19,13.935,14.04,204222.0
2022-01-13,14.055,14.105,13.915,13.965,131844.0
2022-01-14,13.94,14.005,13.79,13.975,208652.0
2022-01-17,13.955,14.03,13.825,13.865,207717.0
2022-01-18,13.8,13.95,13.445,13.775,485832.0
2022-01-19,13.81,14.0,13.75,13.815,217601.0
2022-01-20,13.875,13.91,13.61,13.635,190686.0
2022-01-21,13.56,13.595,13.33,13.37,236520.0
2022-01-24,13.29,13.395,12.865,13.37,346023.0
2022-01-25,13.33,13.57,13.01,13.43,318295.0
2022-01-26,13.595,13.75,13.485,13.555,372391.0
2022-01-27,13.71,14.025,13.645,13.785,337054.0
2022-01-28,13.885,14.255,13.7,14.245,320227.0
2022-01-31,14.215,14.38,14.105,14.335,260142.0
2022-02-01,14.435,14.725,14.33,14.71,369350.0
2022-02-02,14.81,14.835,14.47,14.485,393076.0
2022-02-03,14.47,14.66,14.41,14.48,265008.0
2022-02-04,14.495,14.74,14.495,14.65,320168.0
2022-02-07,14.7,14.785,14.165,14.165,540618.0
2022-02-08,14.215,14.66,14.18,14.525,243754.0
2022-02-09,14.62,14.85,14.61,14.85,258379.0
2022-02-10,14.74,14.85,14.625,14.74,214384.0
2022-02-11,14.74,14.99,14.625,14.725,343988.0
2022-02-14,14.685,14.725,14.51,14.65,209847.0
2022-02-15,14.76,14.95,14.715,14.79,174537.0
2022-02-16,14.785,14.865,14.685,14.765,162487.0
2022-02-17,14.67,14.825,14.43,14.485,209277.0
2022-02-18,14.455,14.55,14.22,14.27,195870.0
2022-02-22,14.17,14.355,13.905,13.935,304943.0
2022-02-23,14.025,14.165,13.835,13.875,257156.0
2022-02-24,13.8,14.355,13.72,14.355,275372.0
2022-02-25,14.36,14.445,14.12,14.37,216474.0
2022-02-28,14.24,14.595,14.24,14.545,261713.0
2022-03-01,14.635,14.635,14.17,14.295,248180.0
2022-03-02,13.625,13.625,12.67,13.14,1802379.0
2022-03-03,13.205,13.205,12.975,13.04,756418.0
2022-03-04,13.08,13.355,13.015,13.08,431778.0
2022-03-07,13.05,13.22,12.81,12.935,457230.0
2022-03-08,12.91,13.46,12.885,13.14,489870.0
2022-03-09,13.315,13.345,12.975,13.115,661763.0
2022-03-10,13.115,13.41,13.005,13.37,458715.0
2022-03-11,13.42,13.495,13.22,13.22,224657.0
2022-03-14,13.24,13.385,13.015,13.065,430118.0
2022-03-15,13.05,13.05,12.82,12.835,581067.0
2022-03-16,12.885,13.13,12.835,13.115,1245002.0
2022-03-17,13.115,13.345,12.99,13.29,404435.0
2022-03-18,13.205,13.345,13.155,13.32,513480.0
2022-03-21,13.405,13.675,13.32,13.535,776543.0
2022-03-22,13.595,14.1,13.56,14.015,556673.0
2022-03-23,13.985,14.08,13.635,13.645,391455.0
2022-03-24,13.705,13.9,13.515,13.825,479219.0
2022-03-25,13.965,13.965,13.605,13.65,205649.0
2022-03-28,13.7,14.105,13.655,13.915,386601.0
2022-03-29,14.03,14.22,13.815,14.205,399489.0
2022-03-30,14.2,14.28,14.155,14.205,193805.0
2022-03-31,14.265,14.29,14.155,14.175,234101.0
2022-04-01,14.215,14.265,14.155,14.215,207751.0
2022-04-04,14.23,14.335,14.19,14.25,165167.0
2022-04-05,14.28,14.41,14.19,14.205,457431.0
2022-04-06,14.03,14.09,13.465,13.53,600913.0
2022-04-07,13.57,13.68,13.415,13.665,294680.0
2022-04-08,13.665,13.78,13.58,13.64,285852.0
2022-04-11,13.605,13.74,13.53,13.69,162885.0
2022-04-12,13.69,13.83,13.565,13.615,160254.0
2022-04-13,13.665,13.775,13.53,13.58,219640.0
2022-04-14,13.565,13.65,13.5,13.54,127795.0
2022-04-18,13.545,13.59,13.395,13.42,153713.0
2022-04-19,13.53,13.85,13.53,13.69,556656.0
2022-04-20,13.78,13.84,13.63,13.74,288127.0
2022-04-21,13.775,13.865,13.6,13.625,240300.0
2022-04-22,13.63,13.73,13.315,13.38,396156.0
2022-04-25,13.295,13.455,13.165,13.43,241006.0
2022-04-26,13.43,13.48,13.2,13.205,217667.0
2022-04-27,13.27,13.34,12.895,12.98,489474.0
2022-04-28,13.205,13.57,12.57,12.755,761316.0
2022-04-29,12.81,12.81,12.505,12.505,458530.0
2022-05-02,12.53,12.53,12.085,12.32,424892.0
2022-05-03,12.36,12.445,12.185,12.37,268648.0
2022-05-04,12.47,12.545,12.205,12.52,196197.0
2022-05-05,12.505,12.505,12.13,12.185,213704.0
2022-05-06,12.195,12.42,12.05,12.195,215378.0
2022-05-09,12.155,12.195,11.895,11.9,228246.0
2022-05-10,11.995,12.075,11.62,11.885,352050.0
2022-05-11,11.945,11.97,11.595,11.62,187513.0
2022-05-12,11.595,11.71,11.41,11.5,284517.0
2022-05-13,11.62,12.01,11.495,11.935,212838.0
2022-05-16,11.935,12.155,11.825,12.075,223641.0
2022-05-17,12.22,12.395,12.11,12.395,271028.0
2022-05-18,12.28,12.37,12.01,12.07,139286.0
2022-05-19,12.02,12.27,12.01,12.12,131475.0
2022-05-20,12.195,12.27,11.945,12.1,105809.0
2022-05-24,12.135,12.205,11.92,11.985,101952.0
2022-05-25,11.945,12.135,11.925,12.025,120199.0
2022-05-26,12.035,12.355,12.025,12.285,115074.0
2022-05-27,12.355,12.485,12.355,12.485,87331.0
2022-05-30,12.53,12.67,12.305,12.31,221333.0
2022-05-31,12.32,12.385,12.085,12.355,198359.0
2022-06-01,12.36,12.41,12.185,12.305,123050.0
2022-06-02,12.33,12.58,12.31,12.52,108359.0
2022-06-03,12.445,12.58,12.305,12.33,101448.0
2022-06-06,12.38,12.535,12.28,12.31,285882.0
2022-06-07,12.26,12.53,12.155,12.53,200121.0
2022-06-08,12.52,12.56,12.37,12.47,94356.0
2022-06-09,12.43,12.545,12.395,12.435,119384.0
2022-06-10,12.36,12.505,12.145,12.285,192551.0
2022-06-13,12.045,12.075,11.675,11.695,214496.0
2022-06-14,11.72,11.845,11.57,11.67,161574.0
2022-06-15,11.685,11.92,11.61,11.835,131103.0
2022-06-16,11.695,11.695,11.225,11.265,224469.0
2022-06-17,11.235,11.385,11.09,11.21,231048.0
2022-06-20,11.2,11.42,11.04,11.29,194827.0
2022-06-21,11.525,11.57,11.4,11.51,144420.0
2022-06-22,11.48,11.575,11.165,11.175,148449.0
2022-06-23,11.215,11.3,10.995,11.08,160807.0
2022-06-24,11.135,11.5,11.095,11.24,284085.0
2022-06-27,11.325,11.495,11.205,11.375,266121.0
2022-06-28,11.45,11.57,11.205,11.315,262415.0
2022-06-29,11.33,11.35,10.925,10.985,345583.0
2022-06-30,10.915,11.155,10.83,11.12,402783.0
2022-07-04,11.105,11.35,10.885,11.155,127542.0
2022-07-05,11.095,11.165,10.695,10.815,418440.0
2022-07-06,10.78,10.975,10.585,10.975,363190.0
2022-07-07,11.035,11.22,10.915,11.035,376664.0
2022-07-08,11.02,11.385,11.02,11.24,264250.0
2022-07-11,11.17,11.17,10.62,10.63,305492.0
2022-07-12,10.605,10.695,10.41,10.485,376561.0
2022-07-13,10.325,10.325,10.03,10.23,492385.0
2022-07-14,10.08,10.11,9.665,9.715,571952.0
2022-07-15,9.665,9.875,9.555,9.835,320337.0
2022-07-18,9.95,10.24,9.945,10.08,261502.0
2022-07-19,10.225,10.525,10.085,10.475,231202.0
2022-07-20,10.5,10.68,10.485,10.68,204759.0
2022-07-21,10.63,10.67,10.51,10.67,156443.0
2022-07-22,10.645,11.055,10.62,10.755,283792.0
2022-07-25,10.85,11.01,10.765,10.875,229050.0
2022-07-26,10.86,10.925,10.525,10.64,202433.0
2022-07-27,10.695,10.9,10.63,10.72,240973.0
2022-07-28,10.72,10.885,10.645,10.865,264115.0
2022-07-29,10.07,10.07,9.34,9.4,2532493.0
2022-08-02,9.375,9.375,8.95,9.145,1059853.0
2022-08-03,9.19,9.505,9.18,9.29,669395.0
2022-08-04,9.46,9.47,9.115,9.28,397452.0
2022-08-05,9.24,9.46,9.2,9.335,446742.0
2022-08-08,9.315,9.545,9.29,9.41,385551.0
2022-08-09,9.445,9.46,9.14,9.28,408701.0
2022-08-10,9.365,9.705,9.28,9.555,549610.0
2022-08-11,9.585,9.815,9.56,9.74,328112.0
2022-08-12,9.765,9.945,9.74,9.89,192698.0
2022-08-15,9.86,9.945,9.705,9.84,215358.0
2022-08-16,9.815,9.86,9.67,9.84,265969.0
2022-08-17,9.765,9.825,9.45,9.56,379955.0
2022-08-18,9.56,9.615,9.505,9.58,159822.0
2022-08-19,9.485,9.62,9.48,9.51,228672.0
2022-08-22,9.395,9.51,9.24,9.335,310708.0
2022-08-23,9.335,9.485,9.275,9.4,234512.0
2022-08-24,9.375,9.81,9.375,9.64,322417.0
2022-08-25,9.68,9.73,9.545,9.645,241156.0
2022-08-26,9.68,9.68,9.365,9.435,236046.0
2022-08-29,9.435,9.615,9.255,9.47,254255.0
2022-08-30,9.475,9.58,9.255,9.385,213938.0
2022-08-31,9.375,9.475,9.205,9.215,226435.0
2022-09-01,9.18,9.255,8.92,8.96,289316.0
2022-09-02,9.055,9.155,8.96,9.005,186913.0
2022-09-06,8.98,9.325,8.9,9.225,510064.0
2022-09-07,9.215,9.695,9.215,9.655,574400.0
2022-09-08,9.655,10.03,9.53,9.91,408048.0
2022-09-09,10.06,10.255,9.96,10.08,363937.0
2022-09-12,10.195,10.255,10.06,10.23,313152.0
2022-09-13,10.13,10.225,10.01,10.105,381929.0
2022-09-14,10.12,10.165,9.83,9.885,354374.0
2022-09-15,9.835,10.205,9.835,10.055,290585.0
2022-09-16,10.035,10.085,9.765,9.91,384331.0
2022-09-19,9.815,9.825,9.475,9.62,478018.0
2022-09-20,9.595,9.605,9.15,9.17,475260.0
2022-09-21,9.205,9.43,9.17,9.35,403788.0
2022-09-22,9.415,9.415,9.055,9.115,372201.0
2022-09-23,9.0,9.0,8.5,8.64,645165.0
2022-09-26,8.56,8.615,8.165,8.185,486668.0
2022-09-27,8.27,8.495,8.13,8.22,353241.0
2022-09-28,8.235,8.795,8.225,8.775,417092.0
2022-09-29,8.63,8.64,8.2,8.295,375719.0
2022-09-30,8.34,8.375,8.15,8.2,259570.0
2022-10-03,8.31,8.59,8.13,8.52,395100.0
2022-10-04,8.675,9.06,8.615,9.025,347161.0
2022-10-05,8.925,9.025,8.785,8.87,212781.0
2022-10-06,8.87,8.995,8.31,8.31,506232.0
2022-10-07,8.285,8.38,8.225,8.32,296948.0
2022-10-11,8.2,8.325,8.03,8.155,292254.0
2022-10-12,8.105,8.435,8.08,8.355,293881.0
2022-10-13,8.19,8.52,8.13,8.375,345345.0
2022-10-14,8.425,8.51,8.165,8.165,240582.0
2022-10-17,8.27,8.44,8.225,8.26,218400.0
2022-10-18,8.44,8.87,8.44,8.485,304844.0
2022-10-19,8.4,8.485,8.21,8.295,196113.0
2022-10-20,8.33,8.535,8.305,8.34,223388.0
2022-10-21,8.34,8.555,8.245,8.555,241949.0
2022-10-24,8.59,8.615,8.245,8.345,254575.0
2022-10-25,8.295,8.545,8.295,8.5,261333.0
2022-10-26,8.545,8.81,8.53,8.64,496371.0
2022-10-27,9.095,9.46,8.89,8.915,844691.0
2022-10-28,8.88,8.96,8.32,8.4,763240.0
2022-10-31,8.355,8.4,8.235,8.32,366715.0
2022-11-01,8.44,8.465,8.29,8.345,200931.0
2022-11-02,8.345,8.4,8.08,8.115,500932.0
2022-11-03,8.125,8.125,7.95,7.985,365901.0
2022-11-04,8.055,8.19,7.935,8.175,347542.0
2022-11-07,8.225,8.32,8.14,8.25,302073.0
2022-11-08,8.22,8.34,8.14,8.19,217849.0
2022-11-09,8.155,8.34,8.095,8.125,265384.0
2022-11-10,8.34,8.57,8.28,8.495,404637.0
2022-11-11,8.53,8.87,8.475,8.805,562166.0
2022-11-14,8.785,8.805,8.46,8.46,325694.0
2022-11-15,8.615,8.785,8.375,8.46,634446.0
2022-11-16,8.405,8.5,8.275,8.34,252898.0
2022-11-17,8.25,8.355,8.14,8.31,246952.0
2022-11-18,8.345,8.4,8.21,8.295,161495.0
2022-11-21,8.28,8.355,8.22,8.285,244810.0
2022-11-22,8.33,8.545,8.305,8.485,275975.0
2022-11-23,8.46,8.595,8.295,8.555,237416.0
2022-11-24,8.53,8.69,8.51,8.65,185950.0
2022-11-25,8.69,8.76,8.57,8.605,212769.0
2022-11-28,8.605,8.685,8.355,8.4,307191.0
2022-11-29,8.425,8.51,8.4,8.45,194439.0
2022-11-30,8.465,8.545,8.27,8.46,404169.0
2022-12-01,8.46,8.725,8.44,8.5,423921.0
2022-12-02,8.4,8.53,8.34,8.52,342308.0
2022-12-05,8.535,8.555,8.235,8.295,405202.0
2022-12-06,8.26,8.305,8.055,8.08,434908.0
2022-12-07,8.08,8.26,8.035,8.08,348167.0
2022-12-08,8.07,8.155,8.055,8.09,385039.0
2022-12-09,8.09,8.175,8.06,8.06,321877.0
2022-12-12,8.06,8.235,8.0,8.22,322317.0
2022-12-13,8.305,8.435,8.07,8.14,426484.0
2022-12-14,8.13,8.19,8.02,8.045,304229.0
2022-12-15,8.01,8.07,7.89,7.9,375716.0
2022-12-16,7.845,7.89,7.78,7.88,269124.0
2022-12-19,7.875,7.94,7.495,7.52,841180.0
2022-12-20,7.495,7.7,7.39,7.505,538477.0
2022-12-21,7.575,7.815,7.535,7.71,448008.0
2022-12-22,7.66,7.685,7.52,7.65,478941.0
2022-12-23,7.615,7.67,7.53,7.545,419524.0
2022-12-28,7.52,7.565,7.29,7.36,603919.0
2022-12-29,7.38,7.865,7.36,7.835,379411.0
2022-12-30,7.82,8.1,7.8,8.015,383843.0
2023-01-03,8.04,8.285,7.985,8.285,389023.0
2023-01-04,8.33,8.445,8.24,8.34,437394.0
2023-01-05,8.33,8.445,8.25,8.415,267925.0
2023-01-06,8.49,8.68,8.4,8.63,413614.0
2023-01-09,8.71,9.0,8.7,8.82,551742.0
2023-01-10,8.795,9.04,8.76,9.025,324748.0
2023-01-11,9.04,9.175,8.98,9.07,397713.0
2023-01-12,9.12,9.295,9.06,9.29,354730.0
2023-01-13,9.235,9.315,9.13,9.27,271456.0
2023-01-16,9.235,9.325,9.145,9.22,190250.0
2023-01-17,9.165,9.35,9.155,9.305,300144.0
2023-01-18,9.315,9.4,9.28,9.34,270405.0
2023-01-19,9.27,9.35,9.08,9.28,314560.0
2023-01-20,9.245,9.515,9.14,9.41,287713.0
2023-01-23,9.44,9.525,9.41,9.515,214230.0
2023-01-24,9.48,9.525,9.4,9.455,163302.0
2023-01-25,9.43,9.63,9.315,9.63,356983.0
2023-01-26,9.665,10.125,9.65,10.105,571144.0
2023-01-27,10.175,10.275,10.06,10.205,450194.0
2023-01-30,10.185,10.185,9.8,9.885,408929.0
2023-01-31,10.02,10.055,9.7,9.86,595785.0
2023-02-01,9.8,9.805,9.315,9.5,622607.0
2023-02-02,9.58,9.58,9.035,9.185,696746.0
2023-02-03,9.165,9.4,8.935,9.29,337570.0
2023-02-06,9.245,9.615,9.21,9.445,640041.0
2023-02-07,9.42,9.57,9.385,9.43,247141.0
2023-02-08,9.455,9.5,9.27,9.35,190763.0
2023-02-09,9.41,9.48,9.36,9.36,169208.0
2023-02-10,9.255,9.455,9.225,9.4,183953.0
2023-02-13,9.445,9.525,9.395,9.445,110118.0
2023-02-14,9.5,9.5,9.325,9.475,149221.0
2023-02-15,9.445,9.5,9.395,9.44,125226.0
2023-02-16,9.395,9.49,9.375,9.385,196494.0
2023-02-17,9.33,9.5,9.315,9.5,200697.0
2023-02-21,9.465,9.465,9.255,9.26,298860.0
2023-02-22,9.26,9.535,9.26,9.33,226668.0
2023-02-23,9.41,9.535,9.245,9.245,212402.0
2023-02-24,9.235,9.29,9.07,9.22,220332.0
2023-02-27,9.245,9.26,9.105,9.155,251394.0
2023-02-28,9.085,9.365,8.89,8.92,548542.0
2023-03-01,9.745,10.6,9.64,9.665,2311847.0
2023-03-02,10.125,10.605,9.835,10.0,2040817.0
2023-03-03,10.115,10.9,10.035,10.755,958142.0
2023-03-06,10.825,11.18,10.75,11.075,749044.0
2023-03-07,11.135,11.655,11.08,11.565,795273.0
2023-03-08,11.595,11.67,11.37,11.47,455431.0
2023-03-09,11.435,11.665,11.415,11.55,633553.0
2023-03-10,11.485,11.55,11.08,11.125,419151.0
2023-03-13,10.905,11.1,10.715,10.96,389785.0
2023-03-14,11.08,11.38,11.03,11.295,479273.0
2023-03-15,11.08,11.725,10.785,11.63,1080336.0
2023-03-16,11.505,11.84,11.39,11.83,729297.0
2023-03-17,11.69,11.9,11.61,11.805,486271.0
2023-03-20,11.7,11.82,11.485,11.795,487778.0
2023-03-21,11.83,12.305,11.785,12.145,733412.0
2023-03-22,12.135,12.135,11.715,11.795,594281.0
2023-03-23,11.845,12.14,11.845,12.065,440175.0
2023-03-24,11.925,12.04,11.54,11.565,220444.0
2023-03-27,11.765,11.775,11.425,11.61,287461.0
2023-03-28,11.585,11.925,11.485,11.86,296546.0
2023-03-29,11.97,12.065,11.815,11.88,198466.0
2023-03-30,11.96,12.04,11.845,11.86,165934.0
2023-03-31,12.095,12.345,11.815,12.245,365466.0
2023-04-03,12.175,12.28,12.04,12.13,208084.0
2023-04-04,12.19,12.255,11.72,11.825,235154.0
2023-04-05,11.71,11.88,11.65,11.665,239905.0
2023-04-06,11.73,11.735,11.515,11.685,200368.0
2023-04-10,11.64,11.855,11.565,11.825,177071.0
2023-04-11,11.815,12.03,11.815,11.97,204148.0
2023-04-12,12.04,12.21,11.98,12.085,502701.0
2023-04-13,12.085,12.27,12.06,12.21,251751.0
2023-04-14,12.29,12.335,11.95,12.015,208103.0
2023-04-17,12.13,12.21,12.02,12.165,120331.0
2023-04-18,12.095,12.175,12.05,12.13,106068.0
2023-04-19,12.005,12.22,11.98,12.145,235992.0
2023-04-20,12.095,12.235,12.015,12.185,255662.0
2023-04-21,12.155,12.325,12.12,12.27,230481.0
2023-04-24,12.255,12.35,12.13,12.235,220410.0
2023-04-25,12.19,12.52,12.13,12.46,327914.0
2023-04-26,12.19,12.19,10.72,10.945,1470694.0
2023-04-27,11.015,11.39,10.905,11.155,593234.0
2023-04-28,11.195,11.345,10.905,11.3,447296.0
2023-05-01,11.245,11.345,11.15,11.235,242244.0
2023-05-02,11.175,11.23,10.845,11.175,528348.0
2023-05-03,11.195,11.335,11.07,11.185,257695.0
2023-05-04,11.05,11.22,11.03,11.07,207247.0
2023-05-05,11.115,11.175,11.015,11.15,228950.0
2023-05-08,11.235,11.37,11.235,11.335,162047.0
2023-05-09,11.29,11.765,11.2,11.7,313506.0
2023-05-10,11.78,11.935,11.61,11.935,265602.0
2023-05-11,11.895,11.94,11.025,11.115,410995.0
2023-05-12,11.235,11.45,11.14,11.405,231355.0
2023-05-15,11.37,11.485,11.29,11.485,101763.0
2023-05-16,11.515,11.575,11.155,11.4,118171.0
2023-05-17,11.665,11.805,11.15,11.72,249219.0
2023-05-18,11.62,11.95,11.61,11.915,211340.0
2023-05-19,12.005,12.175,11.88,11.96,212977.0
2023-05-23,11.81,11.97,11.565,11.62,209262.0
2023-05-24,11.565,11.735,11.525,11.675,114378.0
2023-05-25,11.55,11.755,11.48,11.65,100949.0
2023-05-26,11.72,11.95,11.515,11.775,172008.0
2023-05-29,11.78,11.95,11.775,11.825,25873.0
2023-05-30,11.775,11.86,11.61,11.655,90245.0
2023-05-31,11.54,11.8,11.505,11.78,160966.0
2023-06-01,11.64,11.915,11.525,11.895,185352.0
2023-06-02,11.925,11.95,11.61,11.69,216462.0
2023-06-05,11.73,12.19,11.605,12.02,478097.0
2023-06-06,11.995,12.37,11.915,12.335,231630.0
2023-06-07,12.35,12.35,12.065,12.075,170918.0
2023-06-08,12.085,12.105,11.995,12.06,81348.0
2023-06-09,12.105,12.11,11.895,11.935,92153.0
2023-06-12,11.935,12.015,11.825,11.935,96910.0
2023-06-13,11.95,12.2,11.89,11.935,96042.0
2023-06-14,11.97,12.04,11.745,11.855,119050.0
2023-06-15,11.835,12.095,11.735,11.86,118952.0
2023-06-16,11.985,11.995,11.585,11.655,331279.0
2023-06-19,11.63,11.86,11.53,11.605,73122.0
2023-06-20,11.515,11.595,11.36,11.425,162622.0
2023-06-21,11.38,11.56,11.325,11.425,107824.0
2023-06-22,11.32,11.475,11.23,11.355,182322.0
2023-06-23,11.32,11.445,11.085,11.175,124787.0
2023-06-26,11.15,11.285,10.725,10.77,262061.0
2023-06-27,10.78,10.97,10.725,10.97,246526.0
2023-06-28,10.875,11.275,10.875,11.06,137360.0
2023-06-29,11.04,11.175,11.005,11.05,188146.0
2023-06-30,11.25,11.31,10.96,11.195,152142.0
2023-07-04,11.15,11.185,10.95,10.985,139712.0
2023-07-05,10.885,11.03,10.615,10.695,221376.0
2023-07-06,10.635,10.815,10.525,10.59,319020.0
2023-07-07,10.595,10.725,10.475,10.625,184732.0
2023-07-10,10.625,10.68,10.495,10.525,139962.0
2023-07-11,10.535,11.065,10.435,10.975,305908.0
2023-07-12,11.065,11.21,10.975,11.05,211746.0
2023-07-13,11.12,11.13,10.96,11.03,92407.0
2023-07-14,11.085,11.13,10.87,10.93,124674.0
2023-07-17,10.905,11.06,10.86,10.915,288337.0
2023-07-18,10.995,11.165,10.875,11.06,391024.0
2023-07-19,11.13,11.4,10.975,11.395,368438.0
2023-07-20,11.395,11.53,11.23,11.285,196739.0
2023-07-21,11.385,11.475,11.265,11.4,91935.0
2023-07-24,11.465,11.475,11.095,11.14,166821.0
2023-07-25,11.085,11.375,11.02,11.23,167831.0
2023-07-26,11.25,11.32,11.005,11.265,154961.0
2023-07-27,10.225,10.225,9.165,9.445,2345454.0
2023-07-28,9.465,9.89,9.41,9.8,947669.0
2023-07-31,10.145,10.315,9.865,9.925,459115.0
2023-08-01,10.025,10.09,9.8,9.9,311614.0
2023-08-02,9.79,9.965,9.69,9.89,248857.0
2023-08-03,9.855,10.0,9.765,9.955,232655.0
2023-08-04,9.935,10.025,9.79,9.81,311729.0
2023-08-08,9.81,9.955,9.655,9.81,154947.0
2023-08-09,9.78,9.91,9.73,9.81,193916.0
2023-08-10,9.82,9.88,9.63,9.73,279266.0
2023-08-11,9.81,9.98,9.685,9.875,195875.0
2023-08-14,9.845,9.91,9.73,9.865,197884.0
2023-08-15,9.855,9.865,9.645,9.79,160363.0
2023-08-16,9.775,9.9,9.73,9.835,124320.0
2023-08-17,9.79,9.875,9.7,9.735,105985.0
2023-08-18,9.62,9.855,9.555,9.855,131733.0
2023-08-21,9.855,9.875,9.73,9.82,130937.0
2023-08-22,9.89,10.02,9.82,10.01,194821.0
2023-08-23,10.025,10.055,9.735,10.0,186582.0
2023-08-24,9.91,10.045,9.865,9.865,119806.0
2023-08-25,9.9,10.025,9.82,9.97,129731.0
2023-08-28,9.99,10.28,9.945,10.215,201421.0
2023-08-29,10.3,10.305,10.145,10.215,128370.0
2023-08-30,10.225,10.39,10.2,10.335,145228.0
2023-08-31,10.335,10.39,10.23,10.35,132348.0
2023-09-01,10.39,10.57,10.28,10.39,301546.0
2023-09-05,10.245,10.59,10.225,10.48,174755.0
2023-09-06,10.335,10.505,10.09,10.16,307862.0
2023-09-07,10.045,10.2,9.91,10.02,194345.0
2023-09-08,9.925,10.035,9.91,9.92,146280.0
2023-09-11,9.945,10.135,9.8,9.88,177990.0
2023-09-12,9.89,9.92,9.79,9.835,181760.0
2023-09-13,9.835,9.9,9.775,9.8,128708.0
2023-09-14,9.925,10.1,9.875,10.1,191004.0
2023-09-15,10.1,10.16,10.0,10.025,186468.0
2023-09-18,9.965,10.335,9.965,10.27,198895.0
2023-09-19,10.28,10.4,10.2,10.225,167933.0
2023-09-20,10.225,10.355,10.18,10.28,186228.0
2023-09-21,10.285,10.375,10.155,10.285,254055.0
2023-09-22,10.22,10.365,10.21,10.365,225587.0
2023-09-25,10.32,10.59,10.32,10.395,185489.0
2023-09-26,10.31,10.405,10.09,10.135,284358.0
2023-09-27,10.22,10.295,10.025,10.145,151276.0
2023-09-28,10.135,10.515,10.025,10.43,223812.0
2023-09-29,10.535,10.54,10.255,10.44,126359.0
2023-10-02,10.395,10.405,9.99,10.13,258054.0
2023-10-03,10.065,10.24,9.9,9.955,222865.0
2023-10-04,9.955,10.36,9.955,10.295,324465.0
2023-10-05,10.13,10.34,9.99,10.1,152236.0
2023-10-06,9.97,10.25,9.845,10.2,423417.0
2023-10-10,10.255,10.385,10.155,10.275,122891.0
2023-10-11,10.36,10.425,10.185,10.2,118152.0
2023-10-12,10.155,10.305,9.795,9.905,278179.0
2023-10-13,9.99,10.045,9.74,9.74,151007.0
2023-10-16,9.835,9.98,9.75,9.795,152777.0
2023-10-17,9.685,9.825,9.685,9.735,111627.0
2023-10-18,9.805,9.815,9.445,9.475,155587.0
2023-10-19,9.475,9.66,9.475,9.565,158266.0
2023-10-20,9.65,9.725,9.465,9.575,168837.0
2023-10-23,9.475,10.535,9.445,10.36,866549.0
2023-10-24,10.57,10.57,9.905,9.925,442693.0
2023-10-25,9.78,9.97,9.685,9.685,233427.0
2023-10-26,8.28,8.64,7.745,8.52,1630988.0
2023-10-27,8.53,9.035,8.465,8.555,680546.0
2023-10-30,8.63,9.19,8.575,9.125,370471.0
2023-10-31,9.025,9.385,8.95,9.385,227733.0
2023-11-01,9.32,9.51,9.2,9.475,172580.0
2023-11-02,9.615,9.78,9.54,9.67,200690.0
2023-11-03,9.77,9.905,9.55,9.605,239367.0
2023-11-06,9.575,9.845,9.54,9.695,159713.0
2023-11-07,9.75,9.79,9.495,9.615,153909.0
2023-11-08,9.54,9.74,9.475,9.575,157200.0
2023-11-09,9.585,9.87,9.54,9.845,425067.0
2023-11-10,9.905,10.165,9.845,10.02,377292.0
2023-11-13,9.955,10.145,9.845,10.02,201141.0
2023-11-14,10.165,10.185,9.98,10.035,186722.0
2023-11-15,10.13,10.135,9.955,10.035,168621.0
2023-11-16,10.09,10.255,9.98,10.25,184761.0
2023-11-17,10.24,10.365,10.12,10.265,146051.0
2023-11-20,10.32,10.375,10.21,10.31,116738.0
2023-11-21,10.255,10.395,10.21,10.22,173396.0
2023-11-22,10.255,10.395,10.22,10.275,113091.0
2023-11-23,10.165,10.295,10.165,10.25,109381.0
2023-11-24,10.295,10.365,10.185,10.305,83832.0
2023-11-27,10.255,10.485,10.21,10.385,119229.0
2023-11-28,10.425,10.55,10.305,10.35,172602.0
2023-11-29,10.36,10.485,10.295,10.44,176996.0
2023-11-30,10.47,10.725,10.375,10.595,318580.0
2023-12-01,10.68,10.865,10.625,10.755,380749.0
2023-12-04,10.755,10.82,10.58,10.755,190999.0
2023-12-05,10.735,10.865,10.645,10.845,159282.0
2023-12-06,10.77,11.085,10.755,10.945,247149.0
2023-12-07,10.89,10.945,10.765,10.9,177528.0
2023-12-08,10.835,10.945,10.79,10.825,178657.0
2023-12-11,10.755,10.79,10.605,10.765,187485.0
2023-12-12,10.625,10.77,10.58,10.69,172050.0
2023-12-13,10.66,10.965,10.605,10.945,187542.0
2023-12-14,11.02,11.25,10.8,11.14,209252.0
2023-12-15,11.14,11.26,10.82,11.03,310593.0
2023-12-18,11.05,11.15,10.975,11.065,187012.0
2023-12-19,11.11,11.23,11.05,11.23,182390.0
2023-12-20,11.17,11.27,11.055,11.14,238376.0
2023-12-21,11.165,11.36,11.09,11.19,255397.0
2023-12-22,11.19,11.24,11.07,11.22,308274.0
2023-12-27,11.21,11.545,11.025,11.535,582652.0
2023-12-28,11.535,11.78,11.36,11.77,364425.0
2023-12-29,11.865,12.275,11.75,12.21,449673.0
2024-01-02,12.18,12.38,11.955,12.36,408406.0
2024-01-03,12.35,12.37,12.025,12.295,424507.0
2024-01-04,12.32,12.61,12.22,12.555,404677.0
2024-01-05,12.535,12.8,12.36,12.77,345466.0
2024-01-08,12.8,12.955,12.715,12.94,254378.0
2024-01-09,12.845,12.965,12.66,12.89,313794.0
2024-01-10,12.9,12.965,12.825,12.955,268731.0
2024-01-11,12.91,12.935,12.725,12.76,265545.0
2024-01-12,12.985,13.04,12.75,12.875,411354.0
2024-01-15,12.875,13.17,12.875,12.995,327531.0
2024-01-16,13.105,13.17,12.865,13.02,280610.0
2024-01-17,12.94,13.02,12.715,12.875,460981.0
2024-01-18,12.94,13.08,12.845,13.03,299771.0
2024-01-19,13.03,13.125,12.94,13.04,186885.0
2024-01-22,13.02,13.115,12.91,12.955,148028.0
2024-01-23,13.015,13.115,12.91,12.985,178625.0
2024-01-24,13.03,13.21,12.91,12.94,201570.0
2024-01-25,13.005,13.07,12.78,12.845,267424.0
2024-01-26,12.835,12.95,12.735,12.93,306772.0
2024-01-29,12.93,13.06,12.835,12.995,258228.0
2024-01-30,12.9,13.105,12.9,13.005,269961.0
2024-01-31,12.94,13.03,12.835,12.91,327966.0
2024-02-01,12.995,13.48,12.985,13.405,440696.0
2024-02-02,13.33,13.59,13.275,13.585,320520.0
2024-02-05,13.63,13.64,13.35,13.405,231501.0
2024-02-06,13.395,13.63,13.35,13.61,156784.0
2024-02-07,13.585,13.74,13.52,13.62,261059.0
2024-02-08,13.585,13.77,13.45,13.64,340038.0
2024-02-09,13.65,13.715,13.545,13.62,195594.0
2024-02-12,13.62,13.695,13.45,13.5,136726.0
2024-02-13,13.36,13.385,12.99,13.015,385074.0
2024-02-14,13.095,13.255,13.07,13.145,149641.0
2024-02-15,13.125,13.2,13.015,13.115,184497.0
2024-02-16,12.985,13.2,12.9,12.92,176859.0
2024-02-20,12.875,12.985,12.79,12.91,291770.0
2024-02-21,12.9,12.92,12.745,12.9,121547.0
2024-02-22,12.955,13.18,12.89,13.125,157255.0
2024-02-23,13.115,13.23,12.825,12.92,208179.0
2024-02-26,12.88,13.105,12.845,13.05,142141.0
2024-02-27,13.08,13.31,13.02,13.285,155861.0
2024-02-28,13.275,13.47,13.115,13.245,233455.0
2024-02-29,13.245,13.34,13.06,13.295,204668.0
2024-03-01,13.36,13.705,13.285,13.63,341916.0
2024-03-04,13.665,13.875,13.5,13.75,355976.0
2024-03-05,13.73,13.73,13.37,13.575,384391.0
2024-03-06,13.545,15.255,13.545,15.18,2171413.0
2024-03-07,15.145,16.135,15.07,15.91,1749509.0
2024-03-08,15.88,16.15,15.805,15.91,595067.0
2024-03-11,15.76,15.79,15.435,15.575,305463.0
2024-03-12,15.64,15.695,15.44,15.45,348196.0
2024-03-13,15.46,15.535,14.995,15.08,445106.0
2024-03-14,15.17,15.47,14.995,15.33,437501.0
2024-03-15,15.33,15.415,15.17,15.33,284004.0
2024-03-18,15.33,15.545,15.21,15.36,224436.0
2024-03-19,15.34,15.435,15.22,15.36,195624.0
2024-03-20,15.355,15.49,15.32,15.405,199585.0
2024-03-21,15.48,15.585,15.385,15.435,168659.0
2024-03-22,15.51,15.545,15.29,15.425,215306.0
2024-03-25,15.395,15.545,15.33,15.375,209453.0
2024-03-26,15.44,15.83,15.415,15.755,266584.0
2024-03-27,15.715,16.045,15.595,16.01,273371.0
2024-03-28,15.96,16.2,15.945,16.075,262948.0
2024-04-01,16.14,16.235,16.01,16.125,255034.0
2024-04-02,16.02,16.255,15.945,16.225,325584.0
2024-04-03,16.16,16.445,16.095,16.395,447401.0
2024-04-04,16.445,16.445,15.86,15.885,412492.0
2024-04-05,15.875,16.17,15.745,16.04,190700.0
2024-04-08,16.045,16.125,15.915,16.105,256614.0
2024-04-09,16.045,16.14,15.86,16.045,195094.0
2024-04-10,15.97,16.14,15.86,15.98,156489.0
2024-04-11,16.065,16.36,15.97,16.295,220386.0
2024-04-12,16.17,16.37,16.115,16.245,252828.0
2024-04-15,16.285,16.415,15.615,15.735,288614.0
2024-04-16,15.63,15.83,15.49,15.66,151278.0
2024-04-17,15.725,15.84,15.595,15.7,191914.0
2024-04-18,15.785,16.115,15.755,16.095,226919.0
2024-04-19,16.065,16.31,15.955,16.105,264674.0
2024-04-22,16.125,16.125,15.86,15.915,206188.0
2024-04-23,15.915,16.075,15.85,15.97,191633.0
2024-04-24,16.02,16.13,15.775,15.79,274776.0
2024-04-25,15.64,16.425,15.48,16.17,672549.0
2024-04-26,16.255,16.255,15.755,16.115,364019.0
2024-04-29,16.065,16.37,15.905,16.045,251515.0
2024-04-30,16.055,16.14,15.875,15.98,291589.0
2024-05-01,16.0,16.045,15.68,15.84,216973.0
2024-05-02,15.98,16.04,15.765,15.945,131346.0
2024-05-03,16.03,16.13,15.86,15.945,176624.0
2024-05-06,16.03,16.21,15.895,16.02,351596.0
2024-05-07,16.045,16.2,15.98,16.105,188738.0
2024-05-08,16.01,16.14,15.925,16.095,204592.0
2024-05-09,16.14,16.285,16.055,16.17,137929.0
2024-05-10,16.235,16.31,16.095,16.18,152432.0
2024-05-13,16.17,16.34,16.065,16.225,154992.0
2024-05-14,16.285,16.325,16.115,16.14,123865.0
2024-05-15,16.13,16.285,16.0,16.225,371954.0
2024-05-16,16.19,16.21,15.885,15.945,291127.0
2024-05-17,16.02,16.055,15.71,15.765,273661.0
2024-05-21,15.735,16.13,15.735,15.86,264343.0
2024-05-22,15.86,16.14,15.715,15.85,207989.0
2024-05-23,15.775,16.03,15.775,15.895,140693.0
2024-05-24,15.955,16.13,15.83,16.0,155081.0
2024-05-27,16.115,16.16,15.905,16.01,69821.0
2024-05-28,15.905,16.02,15.525,15.595,288838.0
2024-05-29,15.51,15.68,15.32,15.575,186959.0
2024-05-30,15.595,15.83,15.405,15.48,155848.0
2024-05-31,15.45,15.555,15.17,15.525,309750.0
2024-06-03,15.535,15.65,15.235,15.355,236525.0
2024-06-04,15.265,15.265,14.97,15.095,343407.0
2024-06-05,15.12,15.85,15.025,15.735,521024.0
2024-06-06,15.785,15.96,15.705,15.735,291774.0
2024-06-07,15.755,15.925,15.555,15.765,161529.0
2024-06-10,15.69,15.895,15.545,15.765,202887.0
2024-06-11,15.7,16.005,15.64,15.885,141878.0
2024-06-12,15.97,16.04,15.87,15.98,210947.0
2024-06-13,15.87,16.03,15.8,15.85,172025.0
2024-06-14,15.85,15.895,15.355,15.45,203960.0
2024-06-17,15.365,15.48,15.255,15.45,226752.0
2024-06-18,15.48,15.84,15.45,15.575,150924.0
2024-06-19,15.51,15.66,15.235,15.385,91195.0
2024-06-20,15.415,15.65,15.29,15.49,226706.0
2024-06-21,15.46,15.635,15.185,15.535,245870.0
2024-06-24,15.53,15.865,15.47,15.855,179950.0
2024-06-25,15.775,15.91,15.7,15.775,146049.0
2024-06-26,15.7,15.895,15.635,15.805,178869.0
2024-06-27,15.815,16.22,15.765,16.11,245780.0
2024-06-28,16.215,16.33,15.93,16.235,196427.0
2024-07-02,15.3,15.3,13.235,13.395,1591716.0
2024-07-03,13.395,13.97,13.385,13.865,568503.0
2024-07-04,13.835,14.19,13.79,13.95,232538.0
2024-07-05,13.91,14.045,13.395,13.405,322758.0
2024-07-08,13.455,13.92,13.455,13.92,336003.0
2024-07-09,13.865,13.93,13.605,13.875,204489.0
2024-07-10,13.885,14.21,13.845,14.065,240579.0
2024-07-11,14.115,14.14,13.775,14.025,266758.0
2024-07-12,14.045,14.245,13.99,14.075,368803.0
2024-07-15,14.14,14.285,14.035,14.22,139492.0
2024-07-16,14.315,14.39,13.99,14.2,213918.0
2024-07-17,14.16,14.265,13.835,13.95,311498.0
2024-07-18,14.015,14.18,13.78,13.805,290739.0
2024-07-19,13.92,14.16,13.885,14.105,170266.0
2024-07-22,14.16,14.285,14.075,14.105,164573.0
2024-07-23,14.065,14.18,13.97,14.025,204699.0
2024-07-24,13.98,14.19,13.55,13.57,269215.0
2024-07-25,13.145,14.475,12.46,14.15,860174.0
2024-07-26,14.57,15.165,14.34,14.945,791304.0
2024-07-29,15.205,16.045,15.115,15.48,539323.0
2024-07-30,15.51,16.03,15.26,15.995,338165.0
2024-07-31,16.025,16.14,15.775,16.09,331596.0
2024-08-01,16.09,16.15,15.805,15.92,341630.0
2024-08-02,15.7,15.825,15.375,15.825,256601.0
2024-08-06,15.31,16.485,15.195,16.33,603180.0
2024-08-07,16.35,16.705,16.075,16.445,467797.0
2024-08-08,16.59,16.905,16.425,16.895,459157.0
2024-08-09,16.76,16.895,16.255,16.77,310420.0
2024-08-12,16.78,16.83,16.485,16.57,153579.0
2024-08-13,16.57,16.98,16.265,16.97,249545.0
2024-08-14,16.84,17.06,16.57,17.02,161128.0
2024-08-15,17.065,17.175,16.75,17.105,177343.0
2024-08-16,17.155,17.27,16.96,17.105,193031.0
2024-08-19,17.02,17.27,17.02,17.145,189724.0
2024-08-20,17.115,17.375,17.04,17.355,171808.0
2024-08-21,17.315,17.62,17.305,17.5,193615.0
2024-08-22,17.4,17.595,17.03,17.26,124045.0
2024-08-23,17.355,17.775,17.25,17.555,191666.0
2024-08-26,17.585,17.785,17.48,17.755,174196.0
2024-08-27,17.83,17.93,17.515,17.89,157495.0
2024-08-28,17.785,17.87,17.355,17.72,160261.0
2024-08-29,17.735,17.88,17.385,17.585,177925.0
2024-08-30,17.48,17.69,17.43,17.69,127648.0
2024-09-03,17.545,17.69,17.295,17.5,253001.0
2024-09-04,17.39,17.62,17.39,17.46,127294.0
2024-09-05,17.44,17.83,17.305,17.795,183919.0
2024-09-06,17.795,17.88,17.4,17.745,204464.0
2024-09-09,17.93,18.57,17.68,18.51,328324.0
2024-09-10,18.48,18.55,17.9,18.28,217702.0
2024-09-11,18.265,19.22,18.225,19.22,425435.0
2024-09-12,19.22,19.335,18.425,18.455,666099.0
2024-09-13,18.215,18.635,18.165,18.48,310718.0
2024-09-16,18.55,18.91,18.5,18.825,239792.0
2024-09-17,18.885,19.075,18.655,19.02,265362.0
2024-09-18,19.025,19.345,18.885,19.16,301010.0
2024-09-19,19.345,19.565,19.18,19.37,240251.0
2024-09-20,19.36,19.64,19.13,19.495,159889.0
2024-09-23,19.535,19.68,19.315,19.615,170649.0
2024-09-24,19.63,19.84,19.35,19.69,157014.0
2024-09-25,19.505,19.765,19.44,19.555,141548.0
2024-09-26,19.76,20.18,19.555,19.94,361720.0
2024-09-27,19.865,20.26,19.815,20.055,221871.0
2024-09-30,20.03,20.2,19.98,20.19,107959.0
2024-10-01,20.105,20.345,19.98,20.335,222995.0
2024-10-02,20.28,20.455,20.085,20.27,179526.0
2024-10-03,20.405,21.03,20.26,20.75,338600.0
2024-10-04,20.985,21.29,20.88,21.13,324523.0
2024-10-07,21.1,21.1,20.81,21.03,168450.0
2024-10-08,20.875,21.11,20.82,21.07,160579.0
2024-10-09,20.995,21.35,20.895,21.34,207852.0
2024-10-10,21.32,21.745,21.185,21.67,293623.0
2024-10-11,21.69,21.995,21.68,21.92,282884.0
2024-10-15,21.97,22.065,21.505,21.705,292771.0
2024-10-16,21.705,22.265,21.525,22.035,327533.0
2024-10-17,22.12,22.395,22.065,22.105,318535.0
2024-10-18,22.115,22.355,21.995,22.065,213897.0
2024-10-21,21.91,22.105,21.67,21.735,192162.0
2024-10-22,21.66,21.93,21.42,21.525,184536.0
2024-10-23,21.37,21.61,21.275,21.505,241357.0
2024-10-24,21.435,21.86,21.37,21.755,144825.0
2024-10-25,21.705,21.91,21.6,21.715,120651.0
2024-10-28,21.765,21.94,21.67,21.9,179343.0
2024-10-29,21.98,22.265,21.88,22.16,217048.0
2024-10-30,22.15,22.345,21.96,22.26,158086.0
2024-10-31,22.17,22.44,22.065,22.385,183809.0
2024-11-01,22.68,26.65,22.47,26.56,1319531.0
2024-11-04,26.38,27.635,26.205,27.595,796069.0
2024-11-05,27.41,27.79,27.15,27.605,246379.0
2024-11-06,27.855,28.155,26.39,27.845,479516.0
2024-11-07,27.96,28.475,27.605,28.06,314539.0
2024-11-08,27.605,28.03,27.17,27.2,232295.0
2024-11-11,27.295,27.67,26.795,27.305,298602.0
2024-11-12,27.17,27.43,26.64,27.025,299186.0
2024-11-13,27.055,27.24,26.775,27.015,152059.0
2024-11-14,26.97,28.58,26.84,28.115,356938.0
2024-11-15,28.06,28.33,27.68,27.895,279045.0
2024-11-18,27.865,28.33,27.545,27.78,227201.0
2024-11-19,27.53,28.195,27.395,28.085,162714.0
2024-11-20,28.095,28.195,27.78,27.905,159095.0
2024-11-21,27.99,28.33,27.75,27.895,288364.0
2024-11-22,27.75,28.175,27.335,28.145,195292.0
2024-11-25,28.085,28.665,27.99,28.105,348080.0
2024-11-26,28.53,28.57,27.935,28.51,213765.0
2024-11-27,28.145,28.385,27.635,27.645,189934.0
2024-11-28,27.615,28.08,27.44,28.01,90194.0
2024-11-29,28.225,28.23,27.635,27.78,154355.0
2024-12-02,27.865,28.62,27.63,27.655,292856.0
2024-12-03,27.655,27.81,26.78,27.025,489752.0
2024-12-04,25.83,27.375,25.3,26.785,639314.0
2024-12-05,26.705,27.365,26.145,27.12,459310.0
2024-12-06,26.805,27.42,26.66,27.065,313306.0
2024-12-09,26.85,27.025,25.895,26.175,313300.0
2024-12-10,26.03,26.36,25.84,26.03,312501.0
2024-12-11,26.06,26.185,25.605,25.665,264815.0
2024-12-12,25.59,25.965,25.365,25.83,362375.0
2024-12-13,25.86,26.285,25.79,26.09,244191.0
2024-12-16,26.05,26.235,25.79,25.865,286452.0
2024-12-17,25.705,26.13,25.25,25.645,332947.0
2024-12-18,25.53,25.865,25.19,25.325,226636.0
2024-12-19,25.59,26.29,25.155,26.175,444772.0
2024-12-20,25.8,26.59,25.78,26.255,453241.0
2024-12-23,26.235,26.41,25.935,26.225,158921.0
2024-12-24,26.245,26.635,26.04,26.635,97152.0
2024-12-27,26.175,26.605,26.01,26.515,203513.0
2024-12-30,26.275,26.625,26.0,26.235,239435.0
2024-12-31,26.225,26.475,26.155,26.46,208412.0
2025-01-02,26.635,26.78,26.165,26.47,233976.0
2025-01-03,26.605,26.69,26.225,26.295,224981.0
2025-01-06,26.34,26.575,24.655,24.785,558974.0
2025-01-07,24.415,24.735,23.97,24.66,334568.0
2025-01-08,24.67,24.855,24.34,24.545,282736.0
2025-01-09,24.445,24.58,24.125,24.485,157530.0
2025-01-10,24.32,24.445,23.705,24.23,290914.0
2025-01-13,24.01,24.3,23.88,24.165,229424.0
2025-01-14,24.155,24.435,23.515,23.6,410887.0
2025-01-15,23.67,24.135,23.375,23.62,288999.0
2025-01-16,23.67,24.055,23.24,23.57,268843.0
2025-01-17,23.62,23.99,23.55,23.825,368555.0
2025-01-20,23.785,23.835,23.345,23.715,66337.0
2025-01-21,23.57,23.95,23.55,23.735,179227.0
2025-01-22,23.785,24.69,23.62,24.57,216593.0
2025-01-23,24.475,26.79,24.395,26.36,740710.0
2025-01-24,26.33,26.625,25.905,26.285,344173.0
2025-01-27,26.04,26.545,25.0,25.02,549520.0
2025-01-28,25.03,25.32,23.775,24.3,415244.0
2025-01-29,24.475,25.39,24.31,24.545,319275.0
2025-01-30,24.755,25.225,23.92,23.94,356773.0
2025-01-31,23.815,23.99,23.015,23.29,615041.0
2025-02-03,22.385,23.25,22.365,22.97,570821.0
2025-02-04,23.135,23.365,22.745,23.065,398011.0
2025-02-05,23.25,23.825,22.765,23.68,273800.0
2025-02-06,23.52,24.0,23.435,23.58,344984.0
2025-02-07,23.435,23.62,23.21,23.27,189586.0
2025-02-10,23.22,23.445,22.755,23.345,204972.0
2025-02-11,23.375,23.89,23.025,23.085,160850.0
2025-02-12,22.825,23.425,22.61,22.85,269841.0
2025-02-13,23.045,23.415,22.51,22.725,235497.0
2025-02-14,22.825,23.0,22.475,22.64,176929.0
2025-02-18,22.48,22.83,22.335,22.375,188463.0
2025-02-19,22.59,23.005,22.325,22.94,323669.0
2025-02-20,22.725,22.94,22.335,22.405,315752.0
2025-02-21,22.355,23.115,22.355,22.55,281851.0
2025-02-24,22.445,22.745,22.115,22.49,185262.0
2025-02-25,22.345,22.755,22.25,22.49,197180.0
2025-02-26,22.49,23.105,22.465,22.795,241120.0
2025-02-27,22.795,23.24,22.345,22.365,183423.0
2025-02-28,22.425,22.425,21.715,21.91,573384.0
2025-03-03,22.25,22.26,21.53,21.665,354639.0
2025-03-04,21.395,21.87,19.305,21.45,424213.0
2025-03-05,21.87,21.96,21.385,21.645,297544.0
2025-03-06,19.82,19.875,17.64,18.165,1504244.0
2025-03-07,17.965,17.98,16.96,17.455,1414751.0
2025-03-10,17.835,18.285,17.505,17.525,968774.0
2025-03-11,17.71,17.825,17.31,17.545,498391.0
2025-03-12,17.7,17.865,17.125,17.225,532543.0
2025-03-13,17.245,17.4,16.545,16.72,686341.0
2025-03-14,16.795,17.38,16.61,17.31,535392.0
2025-03-17,17.3,17.63,17.255,17.485,248384.0
2025-03-18,17.575,17.7,17.27,17.39,285555.0
2025-03-19,17.32,17.955,17.31,17.875,337982.0
2025-03-20,17.585,17.975,17.425,17.515,354589.0
2025-03-21,17.465,17.69,17.015,17.31,446432.0
2025-03-24,17.35,17.575,17.31,17.495,202516.0
2025-03-25,17.515,17.665,17.405,17.415,304573.0
2025-03-26,17.535,17.665,17.18,17.25,297862.0
2025-03-27,17.19,17.19,16.7,16.865,315852.0
2025-03-28,16.875,17.18,16.27,16.485,563144.0
2025-03-31,16.445,16.7,16.06,16.64,437121.0
2025-04-01,16.565,16.83,16.04,16.64,459523.0
2025-04-02,16.395,17.28,16.385,17.15,481848.0
2025-04-03,16.845,17.21,16.62,16.845,328316.0
2025-04-04,16.61,16.7,16.16,16.375,383787.0
2025-04-07,15.62,16.62,15.54,16.22,442645.0
2025-04-08,16.545,16.79,15.795,15.955,517719.0
2025-04-09,15.745,17.505,15.735,17.495,526220.0
2025-04-10,17.19,17.39,16.22,16.335,404790.0
2025-04-11,16.395,16.73,16.25,16.66,260432.0
2025-04-14,16.905,16.915,16.29,16.495,275533.0
2025-04-15,16.495,16.875,16.355,16.75,257275.0
2025-04-16,16.63,17.055,16.61,16.905,637658.0
2025-04-17,17.125,17.445,16.965,17.035,297670.0
2025-04-21,16.985,17.29,16.62,16.66,351067.0
2025-04-22,17.045,17.24,16.69,16.77,296674.0
2025-04-23,17.055,17.39,16.945,17.075,255432.0
2025-04-24,15.72,15.72,14.94,15.395,1583718.0
2025-04-25,15.47,15.61,15.01,15.13,691220.0
2025-04-28,15.08,15.71,15.05,15.62,464264.0
2025-04-29,15.64,15.745,15.49,15.63,230181.0
2025-04-30,15.62,15.865,15.4,15.855,254093.0
2025-05-01,15.925,16.81,15.875,16.7,741035.0
2025-05-02,16.885,17.075,16.555,16.955,273956.0
2025-05-05,16.925,17.445,16.81,17.26,210689.0
2025-05-06,17.095,17.615,17.095,17.2,270946.0
2025-05-07,17.25,17.625,17.115,17.555,306049.0
2025-05-08,17.585,18.165,17.37,17.91,429448.0
2025-05-09,17.88,18.085,17.76,17.79,221648.0
2025-05-12,18.205,18.39,18.025,18.35,204784.0
2025-05-13,18.47,18.685,18.235,18.24,302017.0
2025-05-14,18.47,18.575,17.86,17.9,303776.0
2025-05-15,17.9,18.635,17.73,18.41,394026.0
2025-05-16,18.49,19.06,18.42,18.98,449611.0
2025-05-20,18.85,19.06,18.055,18.075,324267.0
2025-05-21,18.185,18.37,17.975,18.015,211802.0
2025-05-22,18.075,18.86,17.73,18.705,315363.0
2025-05-23,18.575,18.675,18.39,18.565,344603.0
2025-05-26,18.695,19.255,18.685,19.135,158057.0
2025-05-27,19.115,19.195,18.635,18.765,235439.0
2025-05-28,18.9,19.145,18.775,18.86,227619.0
2025-05-29,19.01,19.02,18.515,18.595,137328.0
2025-05-30,18.575,18.665,18.32,18.525,130859.0
2025-06-02,18.525,18.795,18.3,18.685,196771.0
2025-06-03,18.685,19.085,18.42,18.85,172861.0
2025-06-04,18.96,19.0,18.48,18.51,212638.0
2025-06-05,18.665,18.97,18.595,18.745,151531.0
2025-06-06,18.94,18.98,18.615,18.95,106803.0
2025-06-09,18.97,19.185,18.89,18.98,158449.0
2025-06-10,18.91,19.105,18.37,18.82,258106.0
2025-06-11,18.83,18.99,18.635,18.95,126671.0
2025-06-12,18.98,19.225,18.755,19.125,209124.0
2025-06-13,19.0,19.315,18.93,18.94,199574.0
2025-06-16,19.155,19.58,19.0,19.205,198068.0
2025-06-17,19.155,19.175,18.8,18.86,155248.0
2025-06-18,18.795,19.55,18.795,19.4,400838.0
2025-06-19,19.39,19.96,19.37,19.845,448920.0
2025-06-20,19.79,19.975,19.35,19.43,229221.0
2025-06-23,19.48,19.76,19.35,19.63,393204.0
2025-06-24,19.54,19.81,19.35,19.62,261489.0
2025-06-25,19.65,20.005,19.49,19.82,233841.0
2025-06-26,20.085,20.335,19.7,19.985,237661.0
2025-06-27,20.075,20.71,20.055,20.335,313768.0
2025-06-30,20.385,20.71,20.185,20.405,312173.0
2025-07-02,20.76,20.76,20.205,20.395,296099.0
2025-07-03,20.435,20.62,20.285,20.355,130731.0
2025-07-04,20.295,20.6,20.285,20.59,100958.0
2025-07-07,20.54,20.72,20.275,20.305,137307.0
2025-07-08,20.475,20.55,20.065,20.375,275566.0
2025-07-09,20.54,20.94,20.335,20.87,331069.0
2025-07-10,20.92,21.02,20.63,20.7,148555.0
2025-07-11,20.53,20.82,20.215,20.345,218774.0
2025-07-14,20.315,20.51,20.225,20.49,199786.0
2025-07-15,20.6,20.63,20.015,20.025,203015.0
2025-07-16,20.57,20.58,19.85,20.065,280792.0
2025-07-17,19.975,20.295,19.975,20.055,218747.0
2025-07-18,20.155,20.285,19.81,19.86,171153.0
2025-07-21,19.925,19.925,19.46,19.51,283089.0
2025-07-22,19.45,19.55,19.125,19.32,338140.0
2025-07-23,19.29,19.63,19.245,19.33,376113.0
2025-07-24,19.255,19.3,18.795,18.865,276596.0
2025-07-25,19.115,19.125,18.795,18.985,181740.0
2025-07-28,18.855,19.015,18.645,18.795,190560.0
2025-07-29,18.735,18.905,18.4,18.725,231505.0
2025-07-30,18.725,19.005,18.36,18.845,447767.0
2025-07-31,18.895,19.075,18.58,18.6,268717.0
2025-08-01,17.975,19.48,17.01,19.185,710714.0
2025-08-05,19.68,19.74,18.62,18.985,417351.0
2025-08-06,19.075,19.74,18.955,19.68,358192.0
2025-08-07,19.73,20.025,19.45,19.935,314731.0
2025-08-08,19.68,20.225,19.64,20.085,248784.0
2025-08-11,19.84,20.49,19.83,20.435,292944.0
2025-08-12,20.335,20.69,20.225,20.58,438387.0
2025-08-13,20.6,20.7,20.315,20.59,401955.0
2025-08-14,20.48,20.53,20.085,20.215,328053.0
2025-08-15,20.375,20.385,19.915,19.985,231560.0
2025-08-18,19.935,20.225,19.84,19.995,219919.0
2025-08-19,19.945,20.315,19.83,19.925,232941.0
2025-08-20,19.905,20.205,19.83,19.87,267456.0
2025-08-21,19.83,20.395,19.83,20.185,270714.0
2025-08-22,20.115,20.53,20.035,20.435,255369.0
2025-08-25,20.385,20.465,20.085,20.125,125277.0
2025-08-26,20.105,20.405,20.085,20.265,151523.0
2025-08-27,20.135,20.425,20.115,20.265,140477.0
2025-08-28,20.275,20.54,20.195,20.405,230344.0
2025-08-29,20.325,20.53,20.225,20.245,140979.0
2025-09-02,19.905,20.175,19.65,19.875,351566.0
2025-09-03,19.965,20.285,19.83,20.235,179314.0
2025-09-04,20.335,20.99,20.305,20.76,277508.0
2025-09-05,20.95,21.03,20.62,20.99,370177.0
2025-09-08,21.275,21.275,20.63,20.66,187506.0
2025-09-09,20.75,20.88,20.415,20.82,364463.0
2025-09-10,20.87,21.64,20.83,21.605,322399.0
2025-09-11,21.72,23.675,21.7,23.665,553424.0
2025-09-12,23.635,23.665,23.21,23.51,398245.0
2025-09-15,23.785,23.925,23.14,23.905,329719.0
2025-09-16,23.905,24.055,23.615,24.035,325677.0
2025-09-17,24.025,24.53,23.32,23.45,349513.0
2025-09-18,23.585,23.795,23.41,23.565,191091.0
2025-09-19,23.52,23.77,23.13,23.23,183419.0
2025-09-22,23.16,23.35,23.01,23.17,215685.0
2025-09-23,23.18,23.55,22.28,22.36,608227.0
2025-09-24,22.49,22.9,22.4,22.54,374264.0
2025-09-25,22.54,22.76,22.4,22.74,253646.0
2025-09-26,22.79,23.26,22.42,22.58,299190.0
2025-09-29,22.65,23.29,22.5,23.21,407271.0
2025-09-30,23.0,23.9,22.9,23.82,311761.0
2025-10-01,23.85,25.15,23.66,25.01,532249.0
2025-10-02,25.01,25.285,24.51,24.58,316229.0
2025-10-03,24.57,25.11,24.35,25.06,280023.0
2025-10-06,25.1,25.54,24.9,25.05,393818.0
2025-10-07,25.41,25.42,24.69,24.85,352393.0
2025-10-08,24.89,25.24,24.45,24.95,281647.0
2025-10-09,24.97,25.41,24.57,24.89,359330.0
2025-10-10,24.86,25.27,24.3,24.38,223557.0
2025-10-14,24.06,25.0,24.05,24.74,264127.0
2025-10-15,24.97,25.88,24.48,24.78,263981.0
2025-10-16,24.78,25.3,24.37,24.45,213484.0
2025-10-17,24.35,24.65,23.93,24.49,187428.0
2025-10-20,24.65,24.8,24.38,24.59,210432.0
2025-10-21,24.66,24.88,24.23,24.78,155709.0
2025-10-22,24.68,24.87,24.1,24.66,284296.0
2025-10-23,24.78,25.58,24.47,25.37,295222.0
2025-10-24,25.74,28.82,25.59,28.49,982426.0
2025-10-27,28.49,28.88,26.99,27.41,590180.0
2025-10-28,27.8,30.22,27.8,29.21,1043475.0
2025-10-29,29.2,30.375,29.1,30.05,1182670.0
2025-10-30,28.65,35.095,28.64,32.18,1404587.0
2025-10-31,31.17,31.9,29.94,30.92,869186.0
2025-11-03,30.68,31.4,29.82,30.92,677066.0
2025-11-04,30.37,30.41,28.86,29.0,562488.0
2025-11-05,28.99,30.67,28.6,30.21,421623.0
2025-11-06,30.02,30.2,29.35,29.5,348730.0
2025-11-07,29.3,29.5,28.43,29.12,295394.0
2025-11-10,29.46,29.46,28.48,28.56,248409.0
2025-11-11,28.69,28.85,28.0,28.41,357051.0
2025-11-12,28.5,28.5,27.14,27.37,591414.0
2025-11-13,27.24,28.05,26.38,26.52,414649.0
2025-11-14,26.23,26.75,26.14,26.37,316420.0
2025-11-17,26.39,26.68,25.32,25.42,617816.0
2025-11-18,25.42,25.9,25.07,25.83,360501.0
2025-11-19,25.87,26.92,25.8,26.85,356137.0
2025-11-20,27.13,27.47,25.61,25.65,374737.0
2025-11-21,25.87,26.12,25.05,25.53,367725.0
2025-11-24,25.75,26.02,25.28,25.61,315292.0
2025-11-25,25.7,26.5,25.49,26.49,289210.0
2025-11-26,26.44,27.56,26.44,27.26,325346.0