Date,Open,High,Low,Close,Volume
1997-08-19,1.3391064656199054,1.4703912843441775,1.3391064656199054,1.444134508403942,42750.0
1997-08-20,1.509775360279391,1.509775360279391,1.41787607054428,1.41787607054428,26850.0
1997-08-21,1.417876667305061,1.417876667305061,1.3128486755988025,1.3128486755988025,310500.0
1997-08-22,1.352233312446125,1.391618809812983,1.352233312446125,1.391618809812983,3000.0
1997-08-25,1.391620086705024,1.391620086705024,1.3653633147742332,1.3653633147742332,3300.0
1997-08-26,1.391618809812983,1.391618809812983,1.391618809812983,1.391618809812983,3750.0
1997-08-27,1.391620086705024,1.391620086705024,1.3128491135965863,1.3653633147742332,217500.0
1997-08-28,1.3653620619743017,1.391618809812983,1.3391050324289933,1.391618809812983,13200.0
1997-08-29,1.339106261136557,1.3653633147742332,1.339106261136557,1.3653633147742332,1200.0
1997-09-02,1.3653625035152557,1.3653625035152557,1.3391054654787538,1.3391054654787538,900.0
1997-09-03,1.33910509190268,1.33910509190268,1.3259767174002686,1.3259767174002686,4650.0
1997-09-04,1.3128483335400123,1.3391054654787538,1.3128483335400123,1.3391054654787538,33750.0
1997-09-05,1.33910509190268,1.33910509190268,1.3128479672890052,1.3259767174002686,19200.0
1997-09-08,1.3128483335400123,1.3391054654787538,1.3128483335400123,1.3391054654787538,16350.0
1997-09-09,1.3128483335400123,1.3391054654787538,1.3128483335400123,1.3391054654787538,16050.0
1997-09-10,1.3522341020619515,1.3522341020619515,1.3128486755988025,1.3128486755988025,19350.0
1997-09-11,1.3128486755988025,1.3128486755988025,1.3128486755988025,1.3128486755988025,12150.0
1997-09-12,1.3128486755988025,1.3128486755988025,1.3128486755988025,1.3128486755988025,21000.0
1997-09-15,1.3128486755988025,1.32597743279331,1.3128486755988025,1.3128486755988025,196050.0
1997-09-16,1.3128479672890052,1.33910509190268,1.3128479672890052,1.3259767174002686,67950.0
1997-09-17,1.32597743279331,1.32597743279331,1.2997202940133494,1.3128486755988025,44250.0
1997-09-18,1.3128490257534848,1.3128490257534848,1.2472068186117613,1.2472068186117613,12150.0
1997-09-19,1.3128483335400123,1.3653625035152557,1.3128483335400123,1.3391054654787538,88650.0
1997-09-22,1.3128486755988025,1.3128486755988025,1.3128486755988025,1.3128486755988025,5100.0
1997-09-23,1.3653633147742332,1.3653633147742332,1.3653633147742332,1.3653633147742332,2250.0
1997-09-24,1.3916192598450403,1.3916192598450403,1.3391054654787538,1.3391054654787538,17250.0
1997-09-25,1.3391054654787538,1.3653625035152557,1.3391054654787538,1.3391054654787538,16650.0
1997-09-26,1.3391054654787538,1.3391054654787538,1.3391054654787538,1.3391054654787538,34350.0
1997-09-29,1.3653633147742332,1.3653633147742332,1.339106261136557,1.3653633147742332,22050.0
1997-09-30,1.32597743279331,1.3391058143787626,1.3128486755988025,1.3128486755988025,17250.0
1997-10-01,1.2865916533378283,1.2865916533378283,1.194692061723494,1.194692061723494,3750.0
1997-10-02,1.247206161008834,1.3391054654787538,1.247206161008834,1.3391054654787538,1500.0
1997-10-03,1.2603346249875542,1.2603346249875542,1.2603346249875542,1.2603346249875542,300.0
1997-10-06,1.3128486755988025,1.3128486755988025,1.286591912427897,1.3128486755988025,61950.0
1997-10-07,1.3128491135965863,1.3653633147742332,1.3128491135965863,1.3653633147742332,450.0
1997-10-08,1.2340779289677846,1.312848888574918,1.2340779289677846,1.2865921211445244,3900.0
1997-10-09,1.2603346249875542,1.2603346249875542,1.2603346249875542,1.2603346249875542,300.0
1997-10-10,1.312848422929407,1.312848422929407,1.2603346249875542,1.2603346249875542,23850.0
1997-10-14,1.2603352036987328,1.310223611662499,1.2209496728286635,1.2472068186117613,7800.0
1997-10-15,1.2734631376403664,1.2734631376403664,1.2209492402872406,1.2734631376403664,1800.0
1997-10-16,1.2734630040463333,1.2734630040463333,1.2603346249875542,1.2603346249875542,2250.0
1997-10-17,1.2734631376403664,1.2734631376403664,1.2603347572043404,1.2734631376403664,25800.0
1997-10-20,1.2997205048597211,1.2997205048597211,1.2839663317187502,1.2865921211445244,44100.0
1997-10-21,1.312848888574918,1.312848888574918,1.2472066882920971,1.2865921211445244,9150.0
1997-10-22,1.3128491135965863,1.444134287882671,1.2865923416657956,1.3653633147742332,31650.0
1997-10-23,1.378491911237187,1.5097767299614588,1.378491911237187,1.444134508403942,237600.0
1997-10-24,1.509776324279921,1.8379888463127445,1.509776324279921,1.7460891222902544,79500.0
1997-10-27,1.7067030765620987,1.7067030765620987,1.575418340090861,1.575418340090861,65850.0
1997-10-28,1.509776132394518,1.759217752655903,1.509776132394518,1.759217752655903,58950.0
1997-10-29,1.7592176274835118,1.7592176274835118,1.6804465852265242,1.7067033489061452,65550.0
1997-10-30,1.6673176556207276,1.6673176556207276,1.575418340090861,1.575418340090861,28800.0
1997-10-31,1.6410603538572524,1.66731710467069,1.5754178195081212,1.66731710467069,26550.0
1997-11-03,1.667318129270665,1.7067035614006074,1.667318129270665,1.6804467944518673,7950.0
1997-11-04,1.6935761310945343,1.7067044273275025,1.6935761310945343,1.6935761310945343,8550.0
1997-11-05,1.7067042504925054,1.7198329209744856,1.7067042504925054,1.7198329209744856,13050.0
1997-11-06,1.759217752655903,1.785474330399209,1.7067034703420243,1.759217752655903,8850.0
1997-11-07,1.8379884819359689,1.8379884819359689,1.6935750609686002,1.7067033489061452,29850.0
1997-11-10,1.7067035614006074,1.7067035614006074,1.6804467944518673,1.6804467944518673,8100.0
1997-11-11,1.6804465548213328,1.6804465548213328,1.6541894160077335,1.6541894160077335,3750.0
1997-11-12,1.7067030765620987,1.7067030765620987,1.575418340090861,1.575418340090861,32850.0
1997-11-13,1.6016754751896096,1.614803761032232,1.575418340090861,1.575418340090861,19050.0
1997-11-14,1.6804449985523089,1.6804449985523089,1.575417103978385,1.64105960851372,85800.0
1997-11-17,1.64105960851372,1.64105960851372,1.64105960851372,1.64105960851372,1950.0
1997-11-18,1.627932234679356,1.627932234679356,1.575418340090861,1.575418340090861,45600.0
1997-11-19,1.575418340090861,1.575418340090861,1.5097757840507409,1.575418340090861,69000.0
1997-11-20,1.614803761032232,1.614803761032232,1.575418340090861,1.575418340090861,5250.0
1997-11-21,1.5622907907715904,1.6148046193712222,1.5229053488951412,1.5229053488951412,49650.0
1997-11-24,1.5229053488951412,1.5229053488951412,1.5229053488951412,1.5229053488951412,0.0
1997-11-25,1.5097767299614588,1.5097767299614588,1.444134508403942,1.444134508403942,14250.0
1997-11-26,1.444134508403942,1.444134508403942,1.444134508403942,1.444134508403942,750.0
1997-11-27,1.5491621755787406,1.5491621755787406,1.444134508403942,1.444134508403942,12300.0
1997-11-28,1.5097756564818552,1.5491610740953452,1.4703902388683647,1.4703902388683647,64800.0
1997-12-01,1.4441329628058084,1.4441329628058084,1.391618809812983,1.391618809812983,1800.0
1997-12-02,1.4310057448245863,1.444134508403942,1.4310057448245863,1.444134508403942,5700.0
1997-12-03,1.4703912843441775,1.4703912843441775,1.444134508403942,1.444134508403942,7500.0
1997-12-04,1.444134508403942,1.444134508403942,1.444134508403942,1.444134508403942,37500.0
1997-12-05,1.4310054134274406,1.4310054134274406,1.3784915920013725,1.3784915920013725,5250.0
1997-12-08,1.444133026944102,1.444133026944102,1.3259767174002686,1.3259767174002686,14250.0
1997-12-09,1.352234213815802,1.54916155021091,1.3391059250476407,1.54916155021091,15600.0
1997-12-10,1.575418340090861,1.5885466259334835,1.575418340090861,1.575418340090861,12750.0
1997-12-11,1.5622903084904285,1.5754186911608614,1.54916155021091,1.54916155021091,11250.0
1997-12-12,1.444134508403942,1.444134508403942,1.444134508403942,1.444134508403942,3000.0
1997-12-15,1.444134508403942,1.444134508403942,1.444134508403942,1.444134508403942,300.0
1997-12-16,1.4441338256141578,1.5360331552709343,1.4441338256141578,1.5360331552709343,14400.0
1997-12-17,1.5360329191494897,1.575418340090861,1.4441336036196233,1.575418340090861,30450.0
1997-12-18,1.575418340090861,1.575418340090861,1.575418340090861,1.575418340090861,0.0
1997-12-19,1.5229054935408144,1.5229054935408144,1.444134508403942,1.444134508403942,153900.0
1997-12-22,1.444134508403942,1.444134508403942,1.444134508403942,1.444134508403942,137850.0
1997-12-23,1.444134508403942,1.444134508403942,1.3128493140704325,1.444134508403942,32850.0
1997-12-24,1.444134508403942,1.444134508403942,1.444134508403942,1.444134508403942,0.0
1997-12-29,1.5229053488951412,1.5229053488951412,1.5229053488951412,1.5229053488951412,300.0
1997-12-30,1.444133925433818,1.54916155021091,1.444133925433818,1.54916155021091,4200.0
1997-12-31,1.575418340090861,1.575418340090861,1.575418340090861,1.575418340090861,3000.0
1998-01-02,1.575419177494773,1.575419177494773,1.5229053488951412,1.5229053488951412,5700.0
1998-01-05,1.4703912843441775,1.4703912843441775,1.444134508403942,1.444134508403942,10500.0
1998-01-06,1.444134508403942,1.4703912843441775,1.444134508403942,1.444134508403942,39600.0
1998-01-07,1.3653625035152557,1.3653625035152557,1.3391054654787538,1.3391054654787538,1800.0
1998-01-08,1.4310057448245863,1.444134508403942,1.4310057448245863,1.444134508403942,2700.0
1998-01-09,1.3391058143787626,1.3391058143787626,1.3128486755988025,1.3128486755988025,3750.0
1998-01-12,1.2865917778464422,1.2865917778464422,1.2078209331598166,1.2340775996819302,45300.0
1998-01-13,1.23407804314153,1.3784915920013725,1.23407804314153,1.3784915920013725,7950.0
1998-01-14,1.3522344465326193,1.3784915920013725,1.3522344465326193,1.3784915920013725,900.0
1998-01-15,1.299720751510173,1.299720751510173,1.299720751510173,1.299720751510173,1500.0
1998-01-16,1.2734631376403664,1.2734631376403664,1.2734631376403664,1.2734631376403664,1500.0
1998-01-19,1.3391054654787538,1.3391054654787538,1.3391054654787538,1.3391054654787538,150.0
1998-01-20,1.3391054654787538,1.3391054654787538,1.3391054654787538,1.3391054654787538,5700.0
1998-01-21,1.3391054654787538,1.3391054654787538,1.3391054654787538,1.3391054654787538,150.0
1998-01-22,1.299720751510173,1.299720751510173,1.299720751510173,1.299720751510173,6750.0
1998-01-23,1.299720751510173,1.339106285739146,1.299720751510173,1.299720751510173,2250.0
1998-01-26,1.299720751510173,1.299720751510173,1.299720751510173,1.299720751510173,0.0
1998-01-27,1.3128486755988025,1.3128486755988025,1.3128486755988025,1.3128486755988025,1650.0
1998-01-28,1.3259777705753035,1.3784915920013725,1.3259777705753035,1.3784915920013725,8250.0
1998-01-29,1.3784915920013725,1.3784915920013725,1.3522344465326193,1.3784915920013725,53100.0
1998-01-30,1.3784904358936425,1.391618809812983,1.352233312446125,1.391618809812983,24000.0
1998-02-02,1.391620086705024,1.391620086705024,1.3653633147742332,1.3653633147742332,10800.0
1998-02-03,1.3784907545094842,1.3784907545094842,1.3522336249930562,1.3522336249930562,1500.0
1998-02-04,1.3784915920013725,1.3784915920013725,1.3784915920013725,1.3784915920013725,1350.0
1998-02-05,1.3784915895968797,1.4047487350198329,1.3784915895968797,1.4047487350198329,900.0
1998-02-06,1.4047487350198329,1.4047487350198329,1.4047487350198329,1.4047487350198329,750.0
1998-02-09,1.444134508403942,1.444134508403942,1.444134508403942,1.444134508403942,14400.0
1998-02-10,1.444134508403942,1.444134508403942,1.4310057448245863,1.444134508403942,6450.0
1998-02-11,1.444134508403942,1.444134508403942,1.444134508403942,1.444134508403942,9300.0
1998-02-12,1.4441335819872116,1.4966473818868251,1.4441335819872116,1.4966473818868251,16950.0
1998-02-13,1.4966476343729076,1.5360331552709343,1.4966476343729076,1.5360331552709343,13050.0
1998-02-16,1.5622899603459877,1.575418340090861,1.5622899603459877,1.575418340090861,10050.0
1998-02-17,1.641060896130981,1.641060896130981,1.575418340090861,1.575418340090861,5550.0
1998-02-18,1.575417103978385,1.6673163474017587,1.575417103978385,1.64105960851372,56100.0
1998-02-19,1.6673189752146491,1.6935761310945343,1.6410621949440634,1.6935761310945343,8550.0
1998-02-20,1.6673179216799168,1.7067033489061454,1.6673179216799168,1.7067033489061452,15450.0
1998-02-23,1.7723457944573688,1.7723457944573688,1.7592175074158374,1.7723457944573688,2250.0
1998-02-24,1.759217752655903,1.759217752655903,1.6804467047941738,1.759217752655903,26850.0
1998-02-25,1.7592176274835118,1.7592176274835118,1.6804465852265242,1.7067033489061452,27750.0
1998-02-26,1.7067033489061454,1.7329604881948286,1.6804465852265242,1.7067033489061452,19500.0
1998-02-27,1.719830388590898,1.719830388590898,1.64105960851372,1.64105960851372,25650.0
1998-03-02,1.6804467211481804,1.6804467211481804,1.6279326261277824,1.6279326261277824,24000.0
1998-03-03,1.6016754751896096,1.641060896130981,1.575418340090861,1.575418340090861,928350.0
1998-03-04,1.575418340090861,1.575418340090861,1.522904539404616,1.575418340090861,3300.0
1998-03-05,1.5491615774994578,1.6279326261277824,1.5491615774994578,1.6279326261277824,21900.0
1998-03-06,1.62793095736317,1.64105960851372,1.5885453795202271,1.64105960851372,9150.0
1998-03-09,1.6410603538572524,1.66731710467069,1.6410603538572524,1.66731710467069,3750.0
1998-03-10,1.6541894160077335,1.6541894160077335,1.6541894160077335,1.6541894160077335,6900.0
1998-03-11,1.6541894160077335,1.6541894160077335,1.6541894160077335,1.6541894160077335,1500.0
1998-03-12,1.66731710467069,1.6935742310930055,1.66731710467069,1.66731710467069,51600.0
1998-03-13,1.66731710467069,1.6935742310930055,1.66731710467069,1.66731710467069,22650.0
1998-03-16,1.6804467211481804,1.6804467211481804,1.6279326261277824,1.6279326261277824,9000.0
1998-03-17,1.62793095736317,1.64105960851372,1.62793095736317,1.64105960851372,12900.0
1998-03-18,1.6279326261277824,1.6410612907362916,1.6279326261277824,1.6279326261277824,10950.0
1998-03-19,1.6410611283077252,1.6541894160077335,1.6279324649986615,1.6541894160077335,34350.0
1998-03-20,1.6673163474017587,1.6673163474017587,1.62793095736317,1.64105960851372,17250.0
1998-03-23,1.6541894160077335,1.6935750303258683,1.6541894160077335,1.6541894160077335,28650.0
1998-03-24,1.6673163474017587,1.6673163474017587,1.64105960851372,1.64105960851372,11400.0
1998-03-25,1.6410611580002956,1.7067033489061454,1.6410611580002956,1.7067033489061452,88200.0
1998-03-26,1.8511172372828468,1.9298882994296227,1.811731800111748,1.9298882994296227,100500.0
1998-03-27,1.9692729764574564,1.9692729764574564,1.8511165227482056,1.916759080499792,27450.0
1998-03-30,1.916759674877456,2.074301599407922,1.916759674877456,2.0349161652264467,175650.0
1998-03-31,2.048043901158608,2.1662003595273607,2.0086584776371947,2.153072072824737,288750.0
1998-04-01,2.1662010386725563,2.297485824904208,2.1662010386725563,2.2318436195929543,274800.0
1998-04-02,2.231843036360338,2.231843036360338,2.1268150470167058,2.192457610783172,128700.0
1998-04-03,2.179329329491149,2.310614491331945,2.179329329491149,2.2318436195929543,210450.0
1998-04-06,2.2318426798112045,2.310613518381462,2.2318426798112045,2.310613518381462,63150.0
1998-04-07,2.271228137760142,2.336870316548311,2.24497100331858,2.3237420310342736,32700.0
1998-04-08,2.349999165475835,2.349999165475835,2.3106135577157407,2.3237420310342736,21900.0
1998-04-09,2.3237438956185468,2.350001051128988,2.284358444059856,2.3368721916667967,93450.0
1998-04-13,2.3631271596750323,2.625696969286352,2.3631271596750323,2.5337972917765748,60900.0
1998-04-14,2.56005502488476,2.6519543483923607,2.546926737902477,2.6256975866232777,1313250.0
1998-04-15,2.6256984690335896,2.6256984690335896,2.363128509447482,2.455027863839413,133200.0
1998-04-16,2.363127945877978,2.4812844182936917,2.363127945877978,2.4812844182936917,28650.0
1998-04-17,2.4812854544938934,2.4812854544938934,2.441899822037947,2.441899822037947,16650.0
1998-04-20,2.441899822037947,2.455028303588391,2.441899822037947,2.441899822037947,21150.0
1998-04-21,2.455027863839413,2.455027863839413,2.4287710932463,2.455027863839413,14550.0
1998-04-22,2.4287704819706684,2.4681559096546426,2.4025133423768192,2.4025133423768192,11700.0
1998-04-23,2.428770838533789,2.4550276063732768,2.415642172907204,2.428770838533789,25500.0
1998-04-24,2.441899521172428,2.441899521172428,2.4156425613066497,2.4156425613066497,31200.0
1998-04-27,2.376255745322088,2.42877001440009,2.376255745322088,2.389384594298334,21600.0
1998-04-28,2.3893851808284827,2.3893851808284827,2.363128039844056,2.363128039844056,9450.0
1998-04-29,2.349999751058657,2.363128039844056,2.349999751058657,2.363128039844056,12900.0
1998-04-30,2.363128641575094,2.4156425613066497,2.363128641575094,2.4156425613066497,20400.0
1998-05-01,2.44189876608973,2.4681559056408795,2.44189876608973,2.4681559056408795,20250.0
1998-05-04,2.4944125806449646,2.5863122840905146,2.4944125806449646,2.5863122840905146,170850.0
1998-05-05,2.599441503020346,2.638826943347022,2.5731843549979683,2.599441503020346,176700.0
1998-05-06,2.625698651042724,2.638826943347022,2.599441503020346,2.599441503020346,10800.0
1998-05-07,2.612569983129238,2.612569983129238,2.599441503020346,2.599441503020346,17550.0
1998-05-08,2.6125696296660337,2.6125696296660337,2.573184006863376,2.573184006863376,5850.0
1998-05-11,2.612569983129238,2.612569983129238,2.5731843549979683,2.599441503020346,12450.0
1998-05-12,2.573182954014716,2.573182954014716,2.5206692499751084,2.5206692499751084,7650.0
1998-05-13,2.573182954014716,2.573182954014716,2.4418982244044694,2.5206692499751084,26100.0
1998-05-14,2.5206691354148014,2.5600545525078715,2.5206691354148014,2.5600545525078715,14700.0
1998-05-15,2.5206692499751084,2.560054668858182,2.5206692499751084,2.5206692499751084,11700.0
1998-05-19,2.5469262679479976,2.5600545525078715,2.5469262679479976,2.5600545525078715,2550.0
1998-05-20,2.5600562298588714,2.5600562298588714,2.4944136372235226,2.4944136372235226,20850.0
1998-05-21,2.520669600524359,2.6256975866232777,2.520669600524359,2.6256975866232777,5850.0
1998-05-22,2.612568441965299,2.638825386694013,2.5600545525078715,2.5600545525078715,9750.0
1998-05-25,2.5994405716912024,2.5994405716912024,2.5469268578748734,2.5863122840905146,96000.0
1998-05-26,2.5600545525078715,2.5600545525078715,2.428769828864304,2.5600545525078715,9150.0
1998-05-27,2.5337990801219683,2.5337990801219683,2.4944136372235226,2.4944136372235226,63450.0
1998-05-28,2.5337990801219683,2.5337990801219683,2.4156427514266303,2.4944136372235226,20550.0
1998-05-29,2.4681557013771585,2.6256975866232777,2.4681557013771585,2.6256975866232777,53850.0
1998-06-01,2.7569823344912794,2.7569823344912794,2.6256975866232777,2.6256975866232777,19800.0
1998-06-02,2.6256975866232777,2.6256975866232777,2.6256975866232777,2.6256975866232777,2550.0
1998-06-03,2.6256982958032986,2.6256982958032986,2.573184006863376,2.573184006863376,81150.0
1998-06-04,2.586312170619741,2.586312170619741,2.546926746132079,2.546926746132079,4500.0
1998-06-05,2.52066960866912,2.546926746132079,2.52066960866912,2.546926746132079,7350.0
1998-06-08,2.5600560626936697,2.599441503020346,2.494413474344616,2.599441503020346,70350.0
1998-06-09,2.599440087741256,2.599440087741256,2.5206692499751084,2.5206692499751084,301200.0
1998-06-10,2.5600545525078715,2.625697102134138,2.4944120028816044,2.5600545525078715,56550.0
1998-06-11,2.49441303983935,2.49441303983935,2.428770838533789,2.428770838533789,22050.0
1998-06-12,2.376257643225488,2.376257643225488,2.3368721916667967,2.3368721916667967,60750.0
1998-06-15,2.3631284058246065,2.3631284058246065,2.205586474542052,2.2318436195929543,13350.0
1998-06-16,2.126815388993164,2.231843395224536,2.126815388993164,2.1662008209032213,15600.0
1998-06-17,2.1399435691825364,2.2974854765799955,2.1399435691825364,2.2974854765799955,23700.0
1998-06-18,2.271228703714463,2.363128039844056,2.271228703714463,2.363128039844056,53400.0
1998-06-19,2.428770838533789,2.4550276063732768,2.4025136950851795,2.428770838533789,18000.0
1998-06-22,2.363128039844056,2.363128039844056,2.363128039844056,2.363128039844056,150.0
1998-06-23,2.363128039844056,2.363128039844056,2.363128039844056,2.363128039844056,5250.0
1998-06-24,2.428770838533789,2.428770838533789,2.428770838533789,2.428770838533789,3000.0
1998-06-25,2.428771528292117,2.441899822037947,2.428771528292117,2.441899822037947,3150.0
1998-06-26,2.441898113424177,2.625697102134138,2.415641168695463,2.5600545525078715,95100.0
1998-06-29,2.625698162435485,2.6650835954330603,2.573183876162935,2.6650835954330603,26850.0
1998-06-30,2.6650843328500686,3.0195537035174627,2.6650843328500686,2.953911109220598,222150.0
1998-07-02,2.9670392781696484,3.0195535767683275,2.9670392781696484,2.980168134526222,174150.0
1998-07-03,2.980168134526222,2.980168134526222,2.8882683936854394,2.980168134526222,11700.0
1998-07-06,3.0195537035174627,3.045810478309754,2.953911109220598,2.953911109220598,445050.0
1998-07-07,2.980167163530345,2.980167163530345,2.901396116906658,2.901396116906658,35250.0
1998-07-08,2.8226239728040605,2.8226239728040605,2.7569814325405995,2.7832385613286577,7650.0
1998-07-09,2.730725795957793,2.730725795957793,2.625698162435485,2.6650835954330603,16200.0
1998-07-10,2.638826012549415,2.691339914461665,2.62569772487588,2.691339914461665,443250.0
1998-07-13,2.6913388023604594,2.6913388023604594,2.638824922147725,2.638824922147725,11400.0
1998-07-14,2.6256975866232777,2.6388258736055605,2.6256975866232777,2.6256975866232777,14850.0
1998-07-15,2.625696639898992,2.638824922147725,2.625696639898992,2.638824922147725,10350.0
1998-07-16,2.6388258736055605,2.6519543483923607,2.6256975866232777,2.6256975866232777,189150.0
1998-07-17,2.625696639898992,2.638824922147725,2.625696639898992,2.638824922147725,4050.0
1998-07-20,2.651952963949192,2.651952963949192,2.651952963949192,2.651952963949192,3300.0
1998-07-21,2.691339914461665,2.7175970532223173,2.691339914461665,2.691339914461665,16950.0
1998-07-22,2.730725340895853,2.730725340895853,2.691339914461665,2.691339914461665,223200.0
1998-07-23,2.6519543483923607,2.6519543483923607,2.6256975866232777,2.6256975866232777,192150.0
1998-07-24,2.6256975866232777,2.6256975866232777,2.61256892403196,2.6256975866232777,8100.0
1998-07-27,2.586313379595775,2.586313379595775,2.4944136372235226,2.4944136372235226,5250.0
1998-07-28,2.4944121934318533,2.4944121934318533,2.389384594298334,2.389384594298334,20550.0
1998-07-29,2.376256336376453,2.376256336376453,2.2974854765799955,2.2974854765799955,331950.0
1998-07-30,2.2974854690898034,2.363128039844056,2.2974854690898034,2.363128039844056,13950.0
1998-07-31,2.3106143763288096,2.3499999980425894,2.297485710554508,2.3499999980425894,7800.0
1998-08-04,2.3631293471772383,2.3631293471772383,2.2974867401081056,2.3368721916667967,4650.0
1998-08-05,2.310614116174823,2.310614116174823,2.2712286867000446,2.2712286867000446,22650.0
1998-08-06,2.2318436195929543,2.2318436195929543,2.2318436195929543,2.2318436195929543,150.0
1998-08-07,2.2712286867000446,2.2712286867000446,2.2318432572252664,2.2712286867000446,11550.0
1998-08-10,2.1005580068757803,2.1005580068757803,1.943016109408964,1.9692732488238764,3450.0
1998-08-11,1.969273587119423,2.0349161652264467,1.9036310090124,2.0349161652264467,12450.0
1998-08-12,2.0217880731960545,2.10055896391618,2.0217880731960545,2.10055896391618,18450.0
1998-08-13,2.100558457752157,2.2318436195929543,2.100558457752157,2.2318436195929543,11100.0
1998-08-14,2.363126742506146,2.363126742506146,2.12681410581642,2.12681410581642,12450.0
1998-08-17,2.363126742506146,2.363126742506146,2.100556979246948,2.12681410581642,6000.0
1998-08-18,2.179328759981737,2.192457610783172,2.179328759981737,2.192457610783172,5100.0
1998-08-19,2.179329316297107,2.2449718968200933,2.179329316297107,2.2449718968200933,3150.0
1998-08-20,2.2580997887489893,2.2580997887489893,2.126815037417638,2.1399433247462505,2700.0
1998-08-21,2.1136865978317227,2.2187144006631234,2.100557934673273,2.2187144006631234,14400.0
1998-08-24,2.126815388993164,2.2187147301166306,2.1005582465819064,2.1662008209032213,18300.0
1998-08-25,2.1268149360059474,2.1662003595273607,2.1268149360059474,2.153072072824737,11550.0
1998-08-26,2.1530732666721644,2.1530732666721644,2.10055896391618,2.10055896391618,19200.0
1998-08-27,2.048044103655019,2.048044103655019,1.9692732488238764,1.9692732488238764,39450.0
1998-08-28,2.0349161652264467,2.0349161652264467,1.837988806514504,2.0349161652264467,18300.0
1998-08-31,1.969273613449329,1.969273613449329,1.7854745425358538,1.7854745425358538,3900.0
1998-09-01,1.8379877691572464,1.8379877691572464,1.8379877691572464,1.8379877691572464,1500.0
1998-09-02,1.8379890816317657,1.9692738818878976,1.8379890816317657,1.8642458538783997,6000.0
1998-09-03,1.9561458112087788,1.9561458112087788,1.903631509549672,1.903631509549672,5400.0
1998-09-04,1.903629934606812,1.903629934606812,1.8379877691572464,1.8379877691572464,11400.0
1998-09-08,1.837989160196516,1.877374601956884,1.837989160196516,1.877374601956884,4050.0
1998-09-09,1.837989457284786,1.837989457284786,1.8117323040624624,1.8248607867713091,69150.0
1998-09-10,1.8117324541173303,1.8117324541173303,1.732961551340134,1.732961551340134,12000.0
1998-09-11,1.64105960851372,1.772344241975683,1.64105960851372,1.64105960851372,178650.0
1998-09-14,1.64105960851372,1.6541878840555626,1.64105960851372,1.64105960851372,16050.0
1998-09-15,1.6148024940169736,1.64105960851372,1.6148024940169736,1.64105960851372,15450.0
1998-09-16,1.6541904911770318,1.6935761310945343,1.6541904911770318,1.6935761310945343,36600.0
1998-09-17,1.693574945381071,1.7723457944573688,1.693574945381071,1.7723457944573688,15900.0
1998-09-18,1.732961551340134,1.732961551340134,1.732961551340134,1.732961551340134,1500.0
1998-09-21,1.732961551340134,1.732961551340134,1.732961551340134,1.732961551340134,15750.0
1998-09-22,1.7592177318494804,1.811731450128642,1.7592177318494804,1.811731450128642,14100.0
1998-09-23,1.8379877691572464,1.8379877691572464,1.8379877691572464,1.8379877691572464,3300.0
1998-09-24,1.8379884907719728,1.9692732488238764,1.8379884907719728,1.9692732488238764,21150.0
1998-09-25,1.9955303882387891,1.9955303882387891,1.9692732488238764,1.9692732488238764,12000.0
1998-09-28,1.9955303185019493,2.284356963927184,1.9955303185019493,2.284356963927184,27450.0
1998-09-29,2.1793298546363045,2.1793298546363045,2.10055896391618,2.10055896391618,34350.0
1998-09-30,2.10055896391618,2.10055896391618,2.10055896391618,2.10055896391618,223950.0
1998-10-01,2.100558367724342,2.100558367724342,2.0349161652264467,2.0349161652264467,91650.0
1998-10-02,1.9692741460493048,2.10055896391618,1.9692741460493048,2.10055896391618,31650.0
1998-10-05,2.034916742787359,2.10055896391618,1.9692741460493048,2.10055896391618,62550.0
1998-10-06,2.113687633507485,2.113687633507485,2.034916742787359,2.10055896391618,112350.0
1998-10-07,2.10055896391618,2.10055896391618,2.10055896391618,2.10055896391618,450.0
1998-10-08,2.10055896391618,2.10055896391618,2.10055896391618,2.10055896391618,0.0
1998-10-09,2.0349161652264467,2.0349161652264467,2.0349161652264467,2.0349161652264467,68100.0
1998-10-13,1.969274104916635,2.0349167002835986,1.903631509549672,1.903631509549672,34500.0
1998-10-14,1.903631153510979,1.943016590682077,1.903631153510979,1.9298882994296227,64500.0
1998-10-15,1.929887554489208,1.929887554489208,1.9036304187058704,1.916759080499792,26700.0
1998-10-16,1.903631509549672,1.9298886603792251,1.903631509549672,1.903631509549672,1800.0
1998-10-19,1.9036310520237405,1.9036310520237405,1.8905027614711871,1.8905027614711871,50250.0
1998-10-20,1.903631509549672,1.903631509549672,1.903631509549672,1.903631509549672,3000.0
1998-10-21,1.8379877691572464,1.8379877691572464,1.8379877691572464,1.8379877691572464,13800.0
1998-10-22,1.8379892897919357,1.903631509549672,1.7723466944249715,1.903631509549672,792600.0
1998-10-23,1.903631509549672,1.903631509549672,1.903631509549672,1.903631509549672,1350.0
1998-10-26,1.9036302171558197,1.9430156349540708,1.9036302171558197,1.9430156349540708,17550.0
1998-10-27,1.969272819109228,2.021786710870942,1.969272819109228,2.021786710870942,41400.0
1998-10-28,2.0217874993613907,2.0349161652264467,1.995530731044971,2.0349161652264467,20400.0
1998-10-29,2.0349161652264467,2.0349161652264467,2.0217874993613907,2.0349161652264467,10800.0
1998-10-30,2.0874314449496945,2.231844986025322,2.0874314449496945,2.1136884182716837,20100.0
1998-11-02,2.12681410581642,2.12681410581642,2.12681410581642,2.12681410581642,2550.0
1998-11-03,2.100558010668988,2.100558010668988,1.864245257944294,1.995530391842337,5100.0
1998-11-04,2.034916742787359,2.10055896391618,2.034916742787359,2.10055896391618,1050.0
1998-11-05,2.1005578993468457,2.1399433247462505,2.034915711485692,2.1399433247462505,65100.0
1998-11-06,2.1399436784919628,2.1662008209032213,2.087429957083107,2.1662008209032213,20700.0
1998-11-09,2.10055896391618,2.10055896391618,2.10055896391618,2.10055896391618,9150.0
1998-11-10,2.10055896391618,2.10055896391618,2.10055896391618,2.10055896391618,7950.0
1998-11-11,2.10055896391618,2.10055896391618,2.10055896391618,2.10055896391618,0.0
1998-11-12,2.1005586885864367,2.179329568981706,2.1005586885864367,2.179329568981706,3450.0
1998-11-13,2.100559109472661,2.100559109472661,2.0611736613834166,2.0611736613834166,14400.0
1998-11-16,2.100556979246948,2.12681410581642,2.100556979246948,2.12681410581642,1350.0
1998-11-17,2.166202364915662,2.166202364915662,2.1136884182716837,2.1136884182716837,9000.0
1998-11-18,2.1662008209032213,2.1662008209032213,2.1662008209032213,2.1662008209032213,3750.0
1998-11-19,2.113685636433904,2.12681410581642,2.100556979246948,2.12681410581642,10200.0
1998-11-20,2.126815388993164,2.1662008209032213,2.1005582465819064,2.1662008209032213,4200.0
1998-11-23,2.1662008209032213,2.1662008209032213,2.126815388993164,2.1662008209032213,109050.0
1998-11-24,2.126815388993164,2.1662008209032213,2.126815388993164,2.1662008209032213,51600.0
1998-11-25,2.1662010386725563,2.2318436195929543,2.1662010386725563,2.2318436195929543,3000.0
1998-11-26,2.12681410581642,2.12681410581642,2.12681410581642,2.12681410581642,600.0
1998-11-27,2.1268155116498897,2.1268155116498897,2.0349161652264467,2.0349161652264467,35400.0
1998-11-30,2.1005580068757803,2.1005580068757803,1.9692732488238764,1.9692732488238764,467700.0
1998-12-01,2.034915534209042,2.034915534209042,1.916759080499792,1.916759080499792,3450.0
1998-12-02,1.9167605122915716,1.9167605122915716,1.732961551340134,1.732961551340134,4800.0
1998-12-03,1.83798846484593,1.851116752661404,1.83798846484593,1.851116752661404,6000.0
1998-12-04,1.851116752661404,1.851116752661404,1.851116752661404,1.851116752661404,9000.0
1998-12-07,1.851116752661404,1.851116752661404,1.851116752661404,1.851116752661404,0.0
1998-12-08,1.8379884819359689,1.8379884819359689,1.7067033489061454,1.7067033489061452,11250.0
1998-12-09,1.7067033489061454,1.7067033489061454,1.7067033489061454,1.7067033489061452,0.0
1998-12-10,1.798603161412258,1.811731450128642,1.798603161412258,1.811731450128642,49650.0
1998-12-11,1.732961055739974,1.7986036437528483,1.7198325756983175,1.7986036437528483,4200.0
1998-12-14,1.7198320124527526,1.7198320124527526,1.7067033489061454,1.7067033489061452,9600.0
1998-12-15,1.7592176274835118,1.7592176274835118,1.7067033489061454,1.7067033489061452,3750.0
1998-12-16,1.759218556811165,1.759218556811165,1.6804474729424366,1.7198329209744856,12600.0
1998-12-17,1.7198320124527526,1.7198320124527526,1.7067033489061454,1.7067033489061452,8550.0
1998-12-18,1.719832353405293,1.772346266784352,1.70670368725596,1.7460891222902544,34950.0
1998-12-21,1.7592179762441555,1.7592179762441555,1.7460891222902544,1.7460891222902544,6600.0
1998-12-22,1.8248607867713091,1.8248607867713091,1.7723468559359234,1.8248607867713091,1800.0
1998-12-23,1.7592179762441555,1.7592179762441555,1.7460891222902544,1.7460891222902544,13350.0
1998-12-24,1.7460891222902544,1.7460891222902544,1.7460891222902544,1.7460891222902544,0.0
1998-12-29,1.956144192818948,1.956144192818948,1.8379877691572464,1.8379877691572464,900.0
1998-12-30,1.956144192818948,1.956144192818948,1.8379877691572464,1.8379877691572464,450.0
1998-12-31,1.903631509549672,1.9167601788667556,1.903631509549672,1.903631509549672,6750.0
1999-01-04,1.9692732488238764,1.9692732488238764,1.9692732488238764,1.9692732488238764,12750.0
1999-01-05,2.0480450367694294,2.10055896391618,2.0480450367694294,2.10055896391618,10050.0
1999-01-06,2.10055896391618,2.10055896391618,2.10055896391618,2.10055896391618,12600.0
1999-01-07,1.9692732488238764,1.9692732488238764,1.9692732488238764,1.9692732488238764,10800.0
1999-01-08,1.969272285421789,2.12681410581642,1.916758407891726,2.12681410581642,2016750.0
1999-01-11,2.2187147301166306,2.2187147301166306,2.021787382761792,2.1662008209032213,24150.0
1999-01-12,2.231843864854405,2.258100637181568,2.179329568981706,2.179329568981706,13800.0
1999-01-13,2.192458863956825,2.192458863956825,1.9692742825085132,2.0611736613834166,15450.0
1999-01-14,2.10055896391618,2.10055896391618,2.0480450367694294,2.10055896391618,9450.0
1999-01-15,2.126816115294172,2.126816115294172,2.10055896391618,2.10055896391618,7500.0
1999-01-18,2.100558367724342,2.100558367724342,1.969273587119423,2.0349161652264467,3150.0
1999-01-19,2.10055896391618,2.10055896391618,2.10055896391618,2.10055896391618,12300.0
1999-01-20,2.10055896391618,2.10055896391618,2.0480450367694294,2.10055896391618,39900.0
1999-01-21,2.0874275758294085,2.0874275758294085,2.07429911350248,2.07429911350248,15000.0
1999-01-22,2.0349158156543603,2.0349158156543603,1.9692732488238764,1.9692732488238764,3150.0
1999-01-25,1.903629934606812,1.9692724756652944,1.8379877691572464,1.8379877691572464,6900.0
1999-01-26,1.8905028622585245,1.9298882994296227,1.8773743832014915,1.9298882994296227,318750.0
1999-01-27,1.9561449715967376,1.9692732596697005,1.9561449715967376,1.9561449715967376,14250.0
1999-01-28,1.9298882994296227,1.9298882994296227,1.9298882994296227,1.9298882994296227,300.0
1999-01-29,1.9298870637128795,1.9298870637128795,1.8379877691572464,1.8379877691572464,600.0
1999-02-01,1.9298882994296227,1.969273736600721,1.9298882994296227,1.9298882994296227,18450.0
1999-02-02,1.9430169540870816,1.9430169540870816,1.903631509549672,1.903631509549672,17250.0
1999-02-03,1.8642445226543976,1.8642445226543976,1.8379877691572464,1.8379877691572464,19800.0
1999-02-04,1.7723452280987648,1.8379877691572464,1.7723452280987648,1.8379877691572464,7800.0
1999-02-05,1.8117306400511797,1.8379877691572464,1.8117306400511797,1.8379877691572464,6750.0
1999-02-08,1.7329603699192202,1.8248596938415675,1.7329603699192202,1.7723457944573688,10650.0
1999-02-09,1.7723468559359234,1.8248607867713091,1.7723468559359234,1.8248607867713091,450.0
1999-02-10,1.7986036437528483,1.7986036437528483,1.7986036437528483,1.7986036437528483,4800.0
1999-02-11,1.7986023572048324,1.8379877691572464,1.7986023572048324,1.8379877691572464,103650.0
1999-02-12,1.772346252104396,1.8379888310890848,1.6935753826882498,1.7854745425358538,83700.0
1999-02-15,1.824859948232346,1.824859948232346,1.759217752655903,1.759217752655903,5250.0
1999-02-16,1.7592177318494804,1.811731450128642,1.7329605910030867,1.811731450128642,296550.0
1999-02-17,1.7329604881948286,1.7723459154210568,1.7067033489061454,1.7067033489061452,14100.0
1999-02-18,1.641060896130981,1.641060896130981,1.5491612049921124,1.575418340090861,71400.0
1999-02-19,1.5754196304902006,1.588547927085987,1.522905786790763,1.5622912399920867,191850.0
1999-02-22,1.5622907907715904,1.5622907907715904,1.5229053488951412,1.5229053488951412,40950.0
1999-02-23,1.5229044133814107,1.5229044133814107,1.4966472804554891,1.5097756591139644,6000.0
1999-02-24,1.4572625588961938,1.5097763803222624,1.3784915920013725,1.3784915920013725,25650.0
1999-02-25,1.3259775441182031,1.3259775441182031,1.129050207464532,1.181564019922028,68400.0
1999-02-26,1.2445810289116204,1.2472068186117613,1.1553070900777849,1.2472068186117613,121050.0
1999-03-01,1.310223611662499,1.310223611662499,1.2472068186117613,1.2472068186117613,7650.0
1999-03-02,1.2472063555031296,1.2472063555031296,1.2340775996819302,1.2340775996819302,18150.0
1999-03-03,1.2472060459496506,1.3784907545094842,1.2472060459496506,1.3522336249930562,72000.0
1999-03-04,1.3391058143787626,1.3653628592564593,1.3128486755988025,1.3128486755988025,54150.0
1999-03-05,1.3653627397151031,1.3653627397151031,1.2603347572043404,1.2734631376403664,31800.0
1999-03-08,1.286591912427897,1.3128486755988025,1.2603348675502006,1.3128486755988025,8400.0
1999-03-09,1.3128485606552107,1.3128485606552107,1.2734631376403664,1.2734631376403664,28800.0
1999-03-10,1.3128491135965863,1.378491700739629,1.299720727631191,1.3653633147742332,30750.0
1999-03-11,1.3784909335067843,1.5491610767961184,1.3784909335067843,1.5097756591139644,6150.0
1999-03-12,1.5097756591139644,1.5754182097220395,1.5097756591139644,1.5097756591139644,29550.0
1999-03-15,1.5754196304902006,1.5754196304902006,1.5097770206833394,1.5622912399920867,24000.0
1999-03-16,1.7067039837496032,1.7067039837496032,1.5229053488951412,1.5229053488951412,6300.0
1999-03-17,1.5097756591139644,1.5097756591139644,1.5097756591139644,1.5097756591139644,5550.0
1999-03-18,1.5097762249557949,1.5097762249557949,1.4835194577981956,1.4835194577981956,72600.0
1999-03-19,1.4835188992106798,1.5097756564818552,1.4441334815971896,1.4703902388683647,7800.0
1999-03-22,1.4835194577981956,1.4835194577981956,1.4835194577981956,1.4835194577981956,7800.0
1999-03-23,1.4441339300830598,1.4441339300830598,1.4310051717612742,1.4310051717612742,35400.0
1999-03-24,1.378490881680148,1.378490881680148,1.3128483335400123,1.3391054654787538,41250.0
1999-03-25,1.312848888574918,1.312848888574918,1.2498321021087555,1.2865921211445244,14700.0
1999-03-26,1.2472068186117613,1.2603352036987328,1.234078057915635,1.2472068186117613,106950.0
1999-03-29,1.2865924362298606,1.2865924362298606,1.1159218097964771,1.1159218097964771,226350.0
1999-03-30,1.2209493340419666,1.2209493340419666,1.0502791545388208,1.1421784819635918,108600.0
1999-03-31,1.142179383648413,1.2209502979118871,1.142179383648413,1.1684364489719077,81750.0
1999-04-01,1.1684360148338984,1.1684360148338984,1.1159218097964771,1.1159218097964771,6000.0
1999-04-05,1.1421783492292432,1.1421783492292432,1.1290499693107798,1.1290499693107798,17700.0
1999-04-06,1.1159212137833088,1.1290499693107798,1.0502790324842366,1.1290499693107798,33450.0
1999-04-07,1.1159208365360536,1.1159208365360536,1.06340705290821,1.06340705290821,7650.0
1999-04-08,1.1159215522926418,1.1159215522926418,1.0502793510813293,1.089664784490853,33300.0
1999-04-09,1.089664237775444,1.1553064060522211,1.089664237775444,1.1553064060522211,19500.0
1999-04-12,1.155307252294364,1.155307252294364,1.1159218097964771,1.1159218097964771,48300.0
1999-04-13,1.1815644017642255,1.1815644017642255,1.1159218097964771,1.1159218097964771,12150.0
1999-04-14,1.1421784819635918,1.1421784819635918,1.0896645805780083,1.1421784819635918,35700.0
1999-04-15,1.1421784819635918,1.1421784819635918,1.1159213434662745,1.1421784819635918,23250.0
1999-04-16,1.1290504893512152,1.4703910598134615,1.1290504893512152,1.3653633147742332,62100.0
1999-04-19,1.3784917803079262,1.575419177494773,1.3653633935847438,1.5229053488951412,170850.0
1999-04-20,1.4966483419913412,1.5097767299614588,1.4310057448245863,1.444134508403942,36000.0
1999-04-21,1.378491464466854,1.378491464466854,1.2865921211445244,1.2865921211445244,37800.0
1999-04-22,1.3391061555051051,1.4178770284976394,1.312849010036352,1.3784915920013725,83400.0
1999-04-23,1.3916194064786014,1.4966473818868251,1.3916194064786014,1.4966473818868251,15300.0
1999-04-26,1.4703906955084565,1.4703906955084565,1.391619741916364,1.4310051717612742,51450.0
1999-04-27,1.4310047298474138,1.5097756591139644,1.404748066432706,1.5097756591139644,364200.0
1999-04-28,1.5097757614350418,1.5097757614350418,1.4703903410836443,1.4966473818868251,73350.0
1999-04-29,1.4966472778462674,1.5097756564818552,1.457261860232777,1.4703902388683647,55950.0
1999-04-30,1.5097745994430496,1.64105960851372,1.5097745994430496,1.64105960851372,47100.0
1999-05-03,1.6410622248768263,1.6541905213492527,1.5885479121592017,1.5885479121592017,4800.0
1999-05-04,1.6410612907362916,1.6410612907362916,1.614804149323819,1.6279326261277824,339150.0
1999-05-05,1.6279324649986615,1.6541894160077335,1.6279324649986615,1.6541894160077335,20250.0
1999-05-06,1.6410612907362916,1.6541895797357082,1.6279326261277824,1.6279326261277824,12150.0
1999-05-07,1.6279324649986615,1.6541894160077335,1.614803989494126,1.6541894160077335,21450.0
1999-05-10,1.6541894160077335,1.6541894160077335,1.614803989494126,1.6541894160077335,30000.0
1999-05-11,1.6541891819736037,1.6541891819736037,1.575418340090861,1.575418340090861,12600.0
1999-05-12,1.5885466259334835,1.6016754751896096,1.575418340090861,1.575418340090861,8100.0
1999-05-13,1.575418340090861,1.575418340090861,1.575418340090861,1.575418340090861,7200.0
1999-05-14,1.6016759539606675,1.6016759539606675,1.575418811013165,1.6016759539606675,70650.0
1999-05-17,1.575418811013165,1.6016759539606675,1.575418811013165,1.6016759539606675,17100.0
1999-05-18,1.5622899603459877,1.6016754751896096,1.5622899603459877,1.575418340090861,22200.0
1999-05-19,1.575418340090861,1.6016754751896096,1.5622899603459877,1.575418340090861,259350.0
1999-05-20,1.5885466259334835,1.5885466259334835,1.575418340090861,1.575418340090861,7950.0
1999-05-21,1.5754186911608614,1.5754186911608614,1.5360332614427483,1.54916155021091,2400.0
1999-05-25,1.4835199540212234,1.5097767299614588,1.444134508403942,1.444134508403942,3450.0
1999-05-26,1.4835188992106798,1.4835188992106798,1.4441334815971896,1.4703902388683647,19050.0
1999-05-27,1.457262757963125,1.5229053488951412,1.4441343712399424,1.5229053488951412,7050.0
1999-05-28,1.5491616573990268,1.5491616573990268,1.3784914501450205,1.4835194577981956,9600.0
1999-05-31,1.4178773568544687,1.444134508403942,1.3128493140704325,1.444134508403942,18600.0
1999-06-01,1.4441329628058084,1.4441329628058084,1.391618809812983,1.391618809812983,4800.0
1999-06-02,1.41787607054428,1.4835186081595215,1.4047477883865698,1.41787607054428,457050.0
1999-06-03,1.4310048268299986,1.4966473818868251,1.4310048268299986,1.4966473818868251,10350.0
1999-06-04,1.4966481998395742,1.5229053488951412,1.4966481998395742,1.5229053488951412,7500.0
1999-06-07,1.5229053488951412,1.5229053488951412,1.4966481998395742,1.5229053488951412,761250.0
1999-06-08,1.5229054935408144,1.5229054935408144,1.444134508403942,1.444134508403942,56550.0
1999-06-09,1.444133806085021,1.444133806085021,1.3128486755988025,1.3128486755988025,22200.0
1999-06-10,1.3653635232670691,1.444134508403942,1.3128493140704325,1.444134508403942,167550.0
1999-06-11,1.4178770284976394,1.4178770284976394,1.3784915920013725,1.3784915920013725,238650.0
1999-06-14,1.444133198273046,1.4572615743329804,1.41787607054428,1.41787607054428,24750.0
1999-06-15,1.4310047298474138,1.5097756591139644,1.4310047298474138,1.5097756591139644,8400.0
1999-06-16,1.5097756564818552,1.5097756564818552,1.4703902388683647,1.4703902388683647,30900.0
1999-06-17,1.4310047298474138,1.5097756591139644,1.3784909335067843,1.5097756591139644,313500.0
1999-06-18,1.444134508403942,1.5097767299614588,1.444134508403942,1.444134508403942,7050.0
1999-06-21,1.4572631387695905,1.4572631387695905,1.4441347486157468,1.4572631387695905,10350.0
1999-06-22,1.4572625563543018,1.4572625563543018,1.3784915895968797,1.4047487350198329,395250.0
1999-06-23,1.4441341739663929,1.4441341739663929,1.3784915920013725,1.3784915920013725,92100.0
1999-06-24,1.391618809812983,1.4441329628058084,1.3784904358936425,1.391618809812983,233400.0
1999-06-25,1.3916199745037814,1.417877026024447,1.3916199745037814,1.4047487350198329,21000.0
1999-06-28,1.444134508403942,1.444134508403942,1.4178773568544687,1.444134508403942,8400.0
1999-06-29,1.444134508403942,1.444134508403942,1.4178773568544687,1.444134508403942,73650.0
1999-06-30,1.4441338256141578,1.5360331552709343,1.4441338256141578,1.5360331552709343,22500.0
1999-07-02,1.5360332885000414,1.6410612907362916,1.5360332885000414,1.6279326261277824,14400.0
1999-07-05,1.6016758603244026,1.6279326261277824,1.5097761470875688,1.6279326261277824,8400.0
1999-07-06,1.6410611283077252,1.6804465548213328,1.6279324649986615,1.6541894160077335,27300.0
1999-07-07,1.6541903197831067,1.759218556811165,1.6541903197831067,1.7198329209744856,76950.0
1999-07-08,1.7723465694579688,1.877374601956884,1.7592182766757796,1.877374601956884,37650.0
1999-07-09,1.877373658531544,1.9824012626423655,1.877373658531544,1.916759080499792,24900.0
1999-07-12,1.9692733561842932,1.9692733561842932,1.811731450128642,1.811731450128642,53100.0
1999-07-13,1.8511177521890008,1.8511177521890008,1.7723468559359234,1.8248607867713091,14250.0
1999-07-14,1.82486041380156,1.8642458538783997,1.8117319337759468,1.8642458538783997,42600.0
1999-07-15,1.837988590975036,1.929887926621516,1.811731450128642,1.811731450128642,8850.0
1999-07-16,1.8642458538783997,1.8642458538783997,1.8117319337759468,1.8642458538783997,7800.0
1999-07-19,1.8773731811096612,1.8773731811096612,1.8117306400511797,1.8379877691572464,3600.0
1999-07-20,1.8379884819359689,1.8379884819359689,1.7067033489061454,1.7067033489061452,18750.0
1999-07-21,1.8379888310890848,1.8379888310890848,1.7067036731197072,1.7854745425358538,9750.0
1999-07-22,1.732960817396323,1.7854745425358538,1.732960817396323,1.7854745425358538,5700.0
1999-07-23,1.7067036731197072,1.7854745425358538,1.7067036731197072,1.7854745425358538,1350.0
1999-07-26,1.70670368725596,1.7460891222902544,1.70670368725596,1.7460891222902544,1350.0
1999-07-27,1.719830388590898,1.732958851937094,1.64105960851372,1.64105960851372,9300.0
1999-07-28,1.6541894459378408,1.7067033489061454,1.6410611580002956,1.7067033489061452,5850.0
1999-07-29,1.6410611580002956,1.7723459154210568,1.6410611580002956,1.7067033489061452,59550.0
1999-07-30,1.706704395943089,1.732961551340134,1.706704395943089,1.732961551340134,10050.0
1999-08-03,1.706704395943089,1.732961551340134,1.706704395943089,1.732961551340134,64800.0
1999-08-04,1.7198320124527526,1.7329604881948286,1.7067033489061454,1.7067033489061452,180000.0
1999-08-05,1.7067034703420243,1.759217752655903,1.7067034703420243,1.759217752655903,136350.0
1999-08-06,1.7460897027136006,1.8248607867713091,1.7067042545870617,1.8248607867713091,162300.0
1999-08-09,1.811731686812469,1.8642455997565668,1.7854745425358538,1.7854745425358538,73200.0
1999-08-10,1.8117314715561488,1.8117314715561488,1.759217752655903,1.759217752655903,3450.0
1999-08-11,1.7592176274835118,1.7592176274835118,1.7067033489061454,1.7067033489061452,212400.0
1999-08-12,1.732961055739974,1.7986036437528483,1.7067039078520687,1.7986036437528483,6750.0
1999-08-13,1.8117324541173303,1.8117324541173303,1.732961551340134,1.732961551340134,9450.0
1999-08-16,1.7067044273275025,1.7329615832073877,1.6804476470569167,1.6935761310945343,36300.0
1999-08-17,1.6935734618985052,1.706701737440348,1.64105960851372,1.64105960851372,15150.0
1999-08-18,1.6410611580002956,1.7067033489061454,1.6410611580002956,1.7067033489061452,15000.0
1999-08-19,1.7067035614006074,1.7067035614006074,1.6804467944518673,1.6804467944518673,44850.0
1999-08-20,1.6935761310945343,1.6935761310945343,1.6804476470569167,1.6935761310945343,4050.0
1999-08-23,1.6804465548213328,1.6804465548213328,1.6541894160077335,1.6541894160077335,88350.0
1999-08-24,1.6410622248768263,1.6410622248768263,1.5885479121592017,1.5885479121592017,83400.0
1999-08-25,1.575418340090861,1.575418340090861,1.496647404305868,1.575418340090861,13200.0
1999-08-26,1.5491610767961184,1.562289831063565,1.5097756591139644,1.5097756591139644,120900.0
1999-08-27,1.4703903410836443,1.5360328961404714,1.4703903410836443,1.4966473818868251,6750.0
1999-08-30,1.4703902388683647,1.4703902388683647,1.3784909311035538,1.4703902388683647,25950.0
1999-08-31,1.4572613367251492,1.4572613367251492,1.3784904358936425,1.391618809812983,112500.0
1999-09-01,1.3259777705753035,1.3784915920013725,1.3259777705753035,1.3784915920013725,12300.0
1999-09-02,1.325977875171162,1.4703910598134615,1.325977875171162,1.3653633147742332,42750.0
1999-09-03,1.3522345531996578,1.378491700739629,1.325977875171162,1.3653633147742332,40650.0
1999-09-07,1.3653632070715709,1.3916199769311737,1.3522344465326193,1.3784915920013725,28950.0
1999-09-08,1.3784915920013725,1.3784915920013725,1.3391061555051051,1.3784915920013725,9000.0
1999-09-09,1.3653625035152557,1.3653625035152557,1.3259770873138614,1.3391054654787538,15900.0
1999-09-10,1.3522341020619515,1.3522341020619515,1.286591912427897,1.3128486755988025,33450.0
1999-09-13,1.3128484112212246,1.3128484112212246,1.194692061723494,1.194692061723494,40650.0
1999-09-14,1.2472063767683146,1.3653627397151031,1.2472063767683146,1.2734631376403664,74250.0
1999-09-15,1.3128486755988025,1.444133806085021,1.286591912427897,1.3128486755988025,32400.0
1999-09-16,1.3522341020619515,1.3653628592564593,1.3128486755988025,1.3128486755988025,104400.0
1999-09-17,1.3653625035152557,1.3653625035152557,1.3391054654787538,1.3391054654787538,4050.0
1999-09-20,1.3522337497414063,1.3522337497414063,1.3128483335400123,1.3391054654787538,138750.0
1999-09-21,1.3522341020619515,1.3522341020619515,1.3128486755988025,1.3128486755988025,27900.0
1999-09-22,1.3259767174002686,1.365362122614142,1.3259767174002686,1.3259767174002686,148200.0
1999-09-23,1.3391054654787538,1.3391054654787538,1.3391054654787538,1.3391054654787538,3600.0
1999-09-24,1.3653632046899782,1.4047487350198329,1.3653632046899782,1.4047487350198329,33300.0
1999-09-27,1.4047475593411594,1.4047475593411594,1.391618809812983,1.391618809812983,16500.0
1999-09-28,1.4047487350198329,1.417877026024447,1.4047487350198329,1.4047487350198329,616350.0
1999-09-29,1.4047477883865698,1.444133198273046,1.4047477883865698,1.41787607054428,7050.0
1999-09-30,1.40474906278666,1.444134508403942,1.40474906278666,1.444134508403942,10800.0
1999-10-01,1.417877026024447,1.417877026024447,1.4047487350198329,1.4047487350198329,900.0
1999-10-04,1.3916190367177383,1.444133198273046,1.3916190367177383,1.41787607054428,31500.0
1999-10-05,1.4178773568544687,1.444134508403942,1.3916202992073048,1.444134508403942,34500.0
1999-10-06,1.4572622073771466,1.549161443131658,1.4441338256141578,1.5360331552709343,57600.0
1999-10-07,1.5097756564818552,1.5097756564818552,1.4310047273526318,1.4703902388683647,133950.0
1999-10-08,1.4178773568544687,1.444134508403942,1.40474906278666,1.444134508403942,103350.0
1999-10-12,1.444134287882671,1.444134287882671,1.3653633147742332,1.3653633147742332,9000.0
1999-10-13,1.3653625035152557,1.3653625035152557,1.3391054654787538,1.3391054654787538,14400.0
1999-10-14,1.3522337497414063,1.3522337497414063,1.3391054654787538,1.3391054654787538,15000.0
1999-10-15,1.312848888574918,1.312848888574918,1.2865921211445244,1.2865921211445244,2700.0
1999-10-18,1.2734631376403664,1.2734631376403664,1.0765358347616336,1.2734631376403664,24150.0
1999-10-19,1.2997202940133494,1.3128486755988025,1.2734632491356537,1.3128486755988025,33600.0
1999-10-20,1.3128487563257312,1.3128487563257312,1.2655861477615151,1.2655861477615151,1650.0
1999-10-21,1.2655859375565806,1.2655859375565806,1.1946921773386174,1.2340775996819302,6600.0
1999-10-22,1.2340779289677846,1.2997205048597211,1.2340779289677846,1.2865921211445244,3750.0
1999-10-25,1.2865921211445244,1.2865921211445244,1.2865921211445244,1.2865921211445244,1500.0
1999-10-26,1.2472068186117613,1.2472068186117613,1.2472068186117613,1.2472068186117613,15000.0
1999-10-27,1.2865921211445244,1.2865921211445244,1.2865921211445244,1.2865921211445244,1500.0
1999-10-28,1.181564019922028,1.273463356051621,1.181564019922028,1.181564019922028,9600.0
1999-10-29,1.2472063767683146,1.2734631376403664,1.20782095375347,1.2734631376403664,26400.0
1999-11-01,1.2603352036987328,1.2603352036987328,1.194692620947854,1.2472068186117613,9000.0
1999-11-02,1.207820816274171,1.207820816274171,1.194692061723494,1.194692061723494,3600.0
1999-11-03,1.207820666526149,1.207820666526149,1.1553064060522211,1.1553064060522211,51000.0
1999-11-04,1.1553064060522211,1.1815635362891852,1.1421781226404388,1.1553064060522211,16500.0
1999-11-05,1.1290499693107798,1.1553066352454546,1.1159212137833088,1.1290499693107798,13650.0
1999-11-08,1.1159213998538633,1.1159213998538633,1.0870388465346177,1.0870388465346177,40500.0
1999-11-09,1.102793532569338,1.1421790728875036,1.102793532569338,1.102793532569338,52350.0
1999-11-10,1.1027934294107886,1.1027934294107886,1.0502795996709264,1.0502795996709264,70050.0
1999-11-11,1.0371508359278994,1.0371508359278994,0.971508619251037,0.9820112161634672,19650.0
1999-11-12,0.9846365602407292,1.0240219850894547,0.9583794225370597,0.9583794225370597,169350.0
1999-11-15,0.9583795872025352,0.9583795872025352,0.8927373889807634,0.8927373889807634,33600.0
1999-11-16,0.9058657250643208,0.9189941076829756,0.8927373424456662,0.9058657250643208,32550.0
1999-11-17,0.8927372937756057,1.0240220518275096,0.8927372937756057,0.9846366244119384,47100.0
1999-11-18,1.0765350447660174,1.115920438878608,1.000389949481675,1.03714955675124,29400.0
1999-11-19,1.0450273317053325,1.0502790027919042,1.0108935824432204,1.024021868088283,38400.0
1999-11-22,1.024021868088283,1.024021868088283,1.024021868088283,1.024021868088283,1500.0
1999-11-23,1.024021868088283,1.0502790027919042,1.024021868088283,1.024021868088283,27600.0
1999-11-24,1.0240224500452388,1.0502795996709264,0.997765394321854,1.0502795996709264,154350.0
1999-11-25,0.9977648272869112,1.0502790027919042,0.9977648272869112,1.024021868088283,107400.0
1999-11-26,1.0502790027919042,1.0502790027919042,0.9977648272869112,1.024021868088283,35550.0
1999-11-29,1.0502783031619964,1.0502783031619964,1.0240211859492296,1.03714955675124,2850.0
1999-11-30,1.0371502476355958,1.0371502476355958,1.0108935824432204,1.024021868088283,3750.0
1999-12-01,1.034524850719078,1.034524850719078,0.984636463031457,0.9977648427826592,64200.0
1999-12-02,0.9977650063148628,0.9977650063148628,0.9846366244119384,0.9846366244119384,68700.0
1999-12-03,1.0187710473400424,1.0187710473400424,0.932122996280756,0.9452513807355936,33900.0
1999-12-06,1.0187705563663965,1.0240217573739785,0.989887636193353,1.0108934731483077,96150.0
1999-12-07,1.0371502313129413,1.0371502313129413,0.9583792979530196,0.971508052902708,144000.0
1999-12-08,1.0240218519722435,1.0240218519722435,0.9583792979530196,0.971508052902708,7200.0
1999-12-09,0.9715083461146278,0.9977651127206056,0.8927373889807634,0.8927373889807634,42750.0
1999-12-10,0.9715084313521208,0.9715084313521208,0.918994236216782,0.9452513807355936,6750.0
1999-12-13,0.971508604453868,0.971508604453868,0.892737626373576,0.9321231623648724,13500.0
1999-12-14,0.9452515491589034,0.9452515491589034,0.892737626373576,0.9321231623648724,17700.0
1999-12-15,0.9321231623648724,0.9321231623648724,0.9189943999616378,0.9321231623648724,11100.0
1999-12-16,0.9583792979530196,0.971508052902708,0.9058654988834842,0.971508052902708,15300.0
1999-12-17,0.971508604453868,0.971508604453868,0.9321231623648724,0.9321231623648724,16200.0
1999-12-20,0.9662567583024196,0.9662567583024196,0.932122996280756,0.9452513807355936,16050.0
1999-12-21,0.9452513807355936,0.9452513807355936,0.9373742937213204,0.9452513807355936,61050.0
1999-12-22,0.9662562648133928,0.9662562648133928,0.9189937668657868,0.9189937668657868,19950.0
1999-12-23,0.9084912712508054,0.9189937668657868,0.8664799741595719,0.9189937668657868,26100.0
1999-12-24,0.9058654988834842,0.971508052902708,0.9058654988834842,0.971508052902708,7650.0
1999-12-29,1.0502795996709264,1.1027934294107886,1.0240224500452388,1.0502795996709264,10650.0
1999-12-30,1.0371508370534777,1.0502795996709264,1.0240224500452388,1.0502795996709264,21600.0
1999-12-31,1.0502783031619964,1.0502783031619964,1.0240211859492296,1.03714955675124,13500.0
2000-01-04,1.0896645476418496,1.0896645476418496,0.9583794225370597,0.9583794225370597,49200.0
2000-01-05,1.0108935981428635,1.0108935981428635,0.984636463031457,0.9977648427826592,19950.0
2000-01-06,0.9977648115841043,0.9977648115841043,0.971508052902708,0.971508052902708,11850.0
2000-01-07,0.9977648115841043,0.9977648115841043,0.9583792979530196,0.971508052902708,13950.0
2000-01-10,0.9583794225370597,0.971508179193414,0.9505023375673146,0.9583794225370597,23100.0
2000-01-11,0.9583794225370597,0.9583794225370597,0.9321227543446888,0.9583794225370597,20250.0
2000-01-12,0.9321227641005696,0.9321227641005696,0.8743572859133283,0.8796085820458601,26550.0
2000-01-13,0.9189941555867408,0.9189941555867408,0.8796087239709467,0.8927373889807634,46200.0
2000-01-14,0.9452512485293691,0.9452512485293691,0.8927373424456662,0.9058657250643208,42900.0
2000-01-17,0.9189937668657868,0.9189937668657868,0.8927370113660338,0.9189937668657868,370650.0
2000-01-18,0.9583791818221252,0.9583791818221252,0.9189937668657868,0.9189937668657868,30000.0
2000-01-19,0.9452513807355936,0.9583796712881464,0.918994236216782,0.9452513807355936,36450.0
2000-01-20,0.9452515491589034,0.9452515491589034,0.892737626373576,0.9321231623648724,28650.0
2000-01-21,0.8927370113660338,0.9452508979744848,0.8927370113660338,0.9189937668657868,11400.0
2000-01-24,0.8533519128828887,0.9058657250643208,0.8533519128828887,0.9058657250643208,21300.0
2000-01-25,0.8927371470269218,0.8927371470269218,0.7877091700454305,0.7877091700454305,15900.0
2000-01-26,0.8927376232388685,0.8927376232388685,0.7877095902324011,0.8008379769803338,52800.0
2000-01-27,0.8008377396841865,0.8139664981511405,0.7220667852210995,0.761452262452643,87750.0
2000-01-28,0.774581020919597,0.7877093568263236,0.761452262452643,0.761452262452643,50100.0
2000-01-31,0.7745808372516826,0.7877091700454305,0.7745808372516826,0.7877091700454305,12300.0
2000-02-01,0.7850835206208873,0.7850835206208873,0.761452262452643,0.761452262452643,15300.0
2000-02-02,0.7824578272723051,0.7824578272723051,0.6695527327393769,0.6695527327393769,41850.0
2000-02-03,0.6958097763373171,0.7614519449638245,0.6958097763373171,0.7351952371470188,30900.0
2000-02-04,0.7378206496975568,0.7614519449638245,0.6826810233444213,0.7351952371470188,41400.0
2000-02-07,0.7614527395082632,0.7614527395082632,0.7089388465185249,0.7141901466102837,20700.0
2000-02-08,0.732570019255676,0.732570019255676,0.6695532570367063,0.6826815985306983,18750.0
2000-02-09,0.6800555429123,0.6800555429123,0.5513962554433636,0.5645246315168805,71400.0
2000-02-10,0.5881564223704883,0.5907822596516789,0.551396766284669,0.551396766284669,147750.0
2000-02-11,0.6144127330589714,0.6144127330589714,0.5645244245848712,0.5724015036828947,199200.0
2000-02-14,0.5776534282701061,0.5776534282701061,0.5251392156119893,0.5671505106166975,80550.0
2000-02-15,0.5618997782619035,0.5618997782619035,0.4594975081124781,0.5251397409790449,266550.0
2000-02-16,0.52251427890801,0.5251397409790449,0.4988830074663716,0.5251397409790449,217500.0
2000-02-17,0.5251393135914539,0.5251393135914539,0.4988826014479538,0.5120109340441417,145800.0
2000-02-18,0.5067600979469178,0.5251397409790449,0.4988830074663716,0.5251397409790449,78750.0
2000-02-21,0.5251393135914539,0.5251393135914539,0.5015080144311188,0.5120109340441417,126600.0
2000-02-22,0.5120110359345486,0.5251394180944144,0.4726256077481479,0.514636872000377,72450.0
2000-02-23,0.5251393135914539,0.5251393135914539,0.5120109340441417,0.5120109340441417,24600.0
2000-02-24,0.5120113507471269,0.5251397409790449,0.4857542416251514,0.5251397409790449,86400.0
2000-02-25,0.5120109340441417,0.5251393135914539,0.4988826014479538,0.5120109340441417,13950.0
2000-02-28,0.5251394338287264,0.5251394338287264,0.4988827156734208,0.4988827156734208,45600.0
2000-02-29,0.4988826655826147,0.4988826655826147,0.4857539087385176,0.4857539087385175,33000.0
2000-03-01,0.4857542291175079,0.4857542291175079,0.3964807271079983,0.4332403878350334,187800.0
2000-03-02,0.4594973377512019,0.4857540615290441,0.4332402383641968,0.4463685767775452,40500.0
2000-03-03,0.4594970600021482,0.4594970600021482,0.4463683069643393,0.4594970600021482,50700.0
2000-03-06,0.525139546280543,0.525139546280543,0.4253631508041262,0.4463685767775452,38550.0
2000-03-07,0.4463683420314625,0.4463683420314625,0.4253629271048368,0.4253629271048368,20100.0
2000-03-08,0.4332401020915242,0.4857539087385176,0.4332401020915242,0.4857539087385175,35700.0
2000-03-09,0.5251395079936004,0.5251395079936004,0.451620217264343,0.451620217264343,84600.0
2000-03-10,0.5093850632558868,0.5093850632558868,0.4542453897630034,0.4594970600021482,50850.0
2000-03-13,0.4463683069643393,0.4594970600021482,0.4463683069643393,0.4594970600021482,25950.0
2000-03-14,0.4594974962809169,0.4594974962809169,0.4332403878350334,0.4332403878350334,75150.0
2000-03-15,0.4306144016574039,0.4463685767775452,0.4201118529997031,0.4463685767775452,37650.0
2000-03-16,0.4463686887407583,0.4463686887407583,0.4332403470344116,0.4411174365703024,19200.0
2000-03-17,0.4332403878350334,0.4463687307777482,0.4227374599445893,0.4332403878350334,17700.0
2000-03-20,0.4279890882188769,0.4332403878350334,0.4227374599445893,0.4332403878350334,14850.0
2000-03-21,0.4201119979411572,0.4463687307777482,0.4201119979411572,0.4332403878350334,65400.0
2000-03-22,0.4332403878350334,0.4332403878350334,0.4253632975573138,0.4332403878350334,15750.0
2000-03-23,0.4201119979411572,0.4332403878350334,0.4201119979411572,0.4332403878350334,14850.0
2000-03-24,0.4332399764865832,0.4594970600021482,0.4201115990577102,0.4594970600021482,23400.0
2000-03-27,0.4201119979411572,0.4332403878350334,0.4201119979411572,0.4332403878350334,46650.0
2000-03-28,0.4201116986129667,0.4201116986129667,0.4201116986129667,0.4201116986129667,14100.0
2000-03-29,0.4332400791529154,0.4332400791529154,0.4201116986129667,0.4201116986129667,42150.0
2000-03-30,0.4332400791529154,0.4332400791529154,0.4069829424639931,0.4201116986129667,103200.0
2000-03-31,0.491005629800126,0.4988827156734208,0.433240145591424,0.4988827156734208,23250.0
2000-04-03,0.5225141317155639,0.6826814991317965,0.5225141317155639,0.603910522613826,120000.0
2000-04-04,0.6170385669449306,0.6170385669449306,0.5251389821436588,0.5724015036828947,74250.0
2000-04-05,0.6249158751119627,0.6249158751119627,0.5618991722772928,0.5645246315168805,40950.0
2000-04-06,0.5776535742571762,0.6170389972110577,0.5645248182324498,0.5881560720047786,39300.0
2000-04-07,0.5907818466595804,0.6301673124937771,0.5776535145519245,0.6301673124937771,67650.0
2000-04-10,0.6564245143686559,0.6695528957294051,0.6301674229892404,0.6564245143686559,125850.0
2000-04-11,0.6564245143686559,0.682681230139023,0.6432957573988585,0.6564245143686559,185850.0
2000-04-12,0.7089387040790897,0.7089387040790897,0.6564248685915579,0.6826815985306983,100050.0
2000-04-13,0.6879326935656002,0.7719548628461309,0.6826810233444213,0.7351952371470188,83400.0
2000-04-14,0.7483236120932849,0.7483236120932849,0.6564243545744847,0.6695527327393769,61050.0
2000-04-17,0.554022037302162,0.6958096403321644,0.554022037302162,0.6958096403321644,61800.0
2000-04-18,0.6931838713175495,0.7325693281551378,0.6931838713175495,0.7089380352721399,140100.0
2000-04-19,0.7220666031891074,0.7483236909434126,0.7141895191188281,0.7483236909434126,90300.0
2000-04-20,0.7483238795947801,0.774581020919597,0.7483238795947801,0.761452262452643,100200.0
2000-04-24,0.7745808823759199,0.8375976065043622,0.7614521262572115,0.803463385228805,30150.0
2000-04-25,0.803463338421979,0.8113404226102533,0.7877091700454305,0.7877091700454305,52050.0
2000-04-26,0.8270947691247874,0.8533519098787454,0.8270947691247874,0.8533519098787454,44100.0
2000-04-27,0.9189937668657868,0.9189937668657868,0.8927370113660338,0.9189937668657868,66750.0
2000-04-28,0.9189940162217084,0.9189940162217084,0.8664802092666207,0.9032398459645036,21600.0
2000-05-01,0.9321226601265364,0.9321226601265364,0.8979884409033788,0.8979884409033788,61950.0
2000-05-02,0.8691054931820809,0.8927367348359784,0.787708806347575,0.8087142605821657,57000.0
2000-05-03,0.8402229707316751,0.8402229707316751,0.78508333446263,0.7877091700454305,73500.0
2000-05-04,0.7640786308547126,0.8139670650961043,0.7640786308547126,0.7903356965658483,25050.0
2000-05-05,0.8008377933114147,0.8402232262292242,0.798212379490398,0.8375978124082075,17700.0
2000-05-08,0.8402231618002605,0.8454748341601034,0.8402231618002605,0.8402231618002605,8250.0
2000-05-09,0.8402231984528764,0.8927373889807634,0.8402231984528764,0.8927373889807634,54900.0
2000-05-10,0.9032403513339996,0.9189945304057812,0.8533523054113193,0.882234873140605,37350.0
2000-05-11,0.9058660131676068,0.9321231623648724,0.892737626373576,0.9321231623648724,90150.0
2000-05-12,0.9452515417677568,0.9452515417677568,0.8717317687362641,0.8717317687362641,41700.0
2000-05-15,0.8953628467932704,0.9137428077601328,0.8297206522242705,0.8533519098787454,37800.0
2000-05-16,0.8533517260855504,0.8533517260855504,0.78508333446263,0.7877091700454305,54600.0
2000-05-17,0.7877092410663378,0.7877092410663378,0.6695528736868389,0.7063125093108322,66900.0
2000-05-18,0.7614519449638245,0.7745806979567204,0.7351952371470188,0.7351952371470188,92550.0
2000-05-19,0.7614520818978072,0.8270945909868018,0.7614520818978072,0.7877091700454305,21600.0
2000-05-23,0.8008374057735261,0.8008374057735261,0.7246923192647123,0.7351952371470188,49500.0
2000-05-24,0.7614527570142997,0.7614527570142997,0.7220672542019709,0.7220672542019709,16650.0
2000-05-25,0.7351952371470188,0.7351952371470188,0.7089381067701616,0.7351952371470188,26100.0
2000-05-26,0.7220666951398137,0.7220666951398137,0.6958099796508757,0.7115641497976302,9300.0
2000-05-29,0.6958097061633176,0.711563870117908,0.6958097061633176,0.7089380352721399,12900.0
2000-05-30,0.693184029657818,0.693184029657818,0.6301673124937771,0.6301673124937771,23700.0
2000-05-31,0.6301673397178467,0.6432956723926642,0.5907818721821453,0.5960331207400476,32550.0
2000-06-01,0.6301677630431666,0.7089387040790897,0.6301677630431666,0.6826815985306983,24300.0
2000-06-02,0.7089383215184386,0.7089383215184386,0.6564245143686559,0.6564245143686559,17100.0
2000-06-05,0.6564245143686559,0.682681230139023,0.6564245143686559,0.6564245143686559,9750.0
2000-06-06,0.6695532570367063,0.6826815985306983,0.6301677630431666,0.6826815985306983,13350.0
2000-06-07,0.7089385259035939,0.7089385259035939,0.6432959428594257,0.6432959428594257,4650.0
2000-06-08,0.6432957573988585,0.6564245143686559,0.6432957573988585,0.6564245143686559,8250.0
2000-06-09,0.6432957573988585,0.6564245143686559,0.6432957573988585,0.6564245143686559,9150.0
2000-06-12,0.6222905172361907,0.6432959428594257,0.6222905172361907,0.6432959428594257,900.0
2000-06-13,0.6354186722410519,0.6564245143686559,0.6301674229892404,0.6564245143686559,20550.0
2000-06-14,0.6564243545744847,0.6695527327393769,0.6564243545744847,0.6695527327393769,16200.0
2000-06-15,0.6826814269543241,0.6826814269543241,0.6432959428594257,0.6432959428594257,12000.0
2000-06-16,0.6432956446014333,0.6432956446014333,0.6301673124937771,0.6301673124937771,1500.0
2000-06-19,0.6301674866819754,0.6301674866819754,0.5907820099610139,0.5907820099610139,33000.0
2000-06-20,0.5776534384517837,0.6380443122143495,0.5776534384517837,0.5776534384517837,57900.0
2000-06-21,0.5776539183665277,0.5776539183665277,0.551396766284669,0.551396766284669,12900.0
2000-06-22,0.551396308184361,0.5776534384517837,0.5251392248680551,0.5776534384517837,54450.0
2000-06-23,0.551396308184361,0.5802788509913797,0.551396308184361,0.5776534384517837,22800.0
2000-06-26,0.5907821830313295,0.6170392847566686,0.5907821830313295,0.603910522613826,28800.0
2000-06-27,0.590781768829912,0.590781768829912,0.5776534384517837,0.5776534384517837,29100.0
2000-06-28,0.5671504663653651,0.5671504663653651,0.5592733374288081,0.5645246315168805,27000.0
2000-06-29,0.5645246315168805,0.5645246315168805,0.5618991722772928,0.5645246315168805,15150.0
2000-06-30,0.5566475495314357,0.5645246315168805,0.5513962554433636,0.5645246315168805,12150.0
2000-07-04,0.5776536510008861,0.5776536510008861,0.4726256077481479,0.514636872000377,72750.0
2000-07-05,0.5251396611539662,0.5671509918021663,0.5251396611539662,0.551396766284669,22800.0
2000-07-06,0.5382685016346358,0.5382685016346358,0.4988830026601786,0.5225142738741555,45750.0
2000-07-07,0.5251397409790449,0.5251397409790449,0.5120113507471269,0.5251397409790449,19350.0
2000-07-10,0.5251394338287264,0.5251394338287264,0.4988827156734208,0.4988827156734208,8550.0
2000-07-11,0.5041342602665808,0.5251397409790449,0.5015084225862437,0.5251397409790449,13500.0
2000-07-12,0.5251397409790449,0.5251397409790449,0.4857542416251514,0.5251397409790449,322200.0
2000-07-13,0.5251394365452219,0.5776536712967845,0.5251394365452219,0.5382681947754386,168750.0
2000-07-14,0.5776534384517837,0.590781768829912,0.551396308184361,0.5776534384517837,61950.0
2000-07-17,0.5776534384517837,0.5776534384517837,0.5776534384517837,0.5776534384517837,13350.0
2000-07-18,0.5776534384517837,0.5776534384517837,0.5645246855136059,0.5776534384517837,82350.0
2000-07-19,0.5776534384517837,0.590781768829912,0.5645246855136059,0.5776534384517837,23850.0
2000-07-20,0.5776539170094421,0.5776539170094421,0.5408938384495828,0.5408938384495828,26400.0
2000-07-21,0.5461452593226657,0.5461452593226657,0.5172623303943503,0.5435194232673087,57900.0
2000-07-24,0.5408938397203077,0.551396766284669,0.5408938397203077,0.551396766284669,30750.0
2000-07-25,0.6039106842037533,0.6695533387034001,0.6039106842037533,0.6669275010601603,54900.0
2000-07-26,0.6800558167932071,0.682681230139023,0.624916126786298,0.6564245143686559,50250.0
2000-07-27,0.6590498836757477,0.7483236909434126,0.6564244237412773,0.7483236909434126,81900.0
2000-07-28,0.7483241980726294,0.7614525865177778,0.6826815985306983,0.6826815985306983,28350.0
2000-07-31,0.7089383928551484,0.7745810105311279,0.7089383928551484,0.7745810105311279,114450.0
2000-08-01,0.7745808372516826,0.7877091700454305,0.7246924495881111,0.7877091700454305,46500.0
2000-08-02,0.7745808256488422,0.7745808256488422,0.7483236909434126,0.7483236909434126,13950.0
2000-08-03,0.7220664113320745,0.7220664113320745,0.7089380352721399,0.7089380352721399,60900.0
2000-08-04,0.6695525620387157,0.7063121805526765,0.6695525620387157,0.6958096403321644,11100.0
2000-08-08,0.6564245143686559,0.6564245143686559,0.6301674229892404,0.6564245143686559,15750.0
2000-08-09,0.6485477412718074,0.6564248302198237,0.640670652323791,0.640670652323791,18000.0
2000-08-10,0.6432961045371586,0.6826815985306983,0.6432961045371586,0.6826815985306983,12600.0
2000-08-11,0.7089381489407711,0.7089381489407711,0.6616756025479783,0.6695527327393769,7650.0
2000-08-14,0.6826810639531494,0.7063123606251056,0.6695527327393769,0.6695527327393769,7050.0
2000-08-15,0.66955308875984,0.66955308875984,0.6432959428594257,0.6432959428594257,10800.0
2000-08-16,0.6406705287567096,0.6564247036142111,0.6406705287567096,0.6432959428594257,45150.0
2000-08-17,0.6432958734881337,0.6432958734881337,0.6170391529794745,0.6170391529794745,31200.0
2000-08-18,0.6170385669449306,0.6170385669449306,0.5645244245848712,0.5724015036828947,94500.0
2000-08-21,0.5724017682524928,0.5776534384517837,0.5724017682524928,0.5776534384517837,73500.0
2000-08-22,0.5776531714548132,0.5776531714548132,0.5645244245848712,0.5724015036828947,93450.0
2000-08-23,0.5776531714548132,0.5776531714548132,0.5540218872096478,0.5724015036828947,71400.0
2000-08-24,0.5724022438041466,0.5724022438041466,0.538268424999518,0.551396766284669,50250.0
2000-08-25,0.5540224509165786,0.5724020860907423,0.5513966143588824,0.5697766251421876,31800.0
2000-08-28,0.5566480639300686,0.5645251531947337,0.5408938384495828,0.5408938384495828,24000.0
2000-08-29,0.5461451926906211,0.5513964416004568,0.5330164365758044,0.5330164365758044,34800.0
2000-08-30,0.5330165037316946,0.5382681758633514,0.514636872000377,0.514636872000377,125100.0
2000-08-31,0.5487710124206834,0.5487710124206834,0.5172626504984987,0.5251397409790449,51000.0
2000-09-01,0.525139365091079,0.525139365091079,0.5146368200570839,0.5172622802488482,80400.0
2000-09-05,0.5198881867892672,0.540893608373306,0.5120110539240896,0.5382681947754386,313950.0
2000-09-06,0.5356422857341073,0.5356422857341073,0.5120109842562861,0.5172622802488482,48150.0
2000-09-07,0.5251396252549233,0.5382683882029804,0.522514163762457,0.5356425511012946,147000.0
2000-09-08,0.5356424125032517,0.5382682489254996,0.5251394893745229,0.5277653257967708,97950.0
2000-09-11,0.5251396252549233,0.5408938027442943,0.5172625365102377,0.5356425511012946,61050.0
2000-09-12,0.5225138918050053,0.5382681080457918,0.514636807160176,0.5330164365758044,54150.0
2000-09-13,0.5251397409790449,0.5251397409790449,0.5120113507471269,0.5251397409790449,55050.0
2000-09-14,0.514637188427464,0.533016831459591,0.4988830074663716,0.5251397409790449,62250.0
2000-09-15,0.5198884881788358,0.5251397409790449,0.5198884881788358,0.5251397409790449,31500.0
2000-09-18,0.5041339654022112,0.5146368874200101,0.4988827156734208,0.4988827156734208,30600.0
2000-09-19,0.498882787935466,0.5093853358654528,0.4726256903677966,0.4726256903677966,445650.0
2000-09-20,0.4726256903677966,0.5120111254391613,0.4726256903677966,0.4726256903677966,116700.0
2000-09-21,0.4857536764651621,0.4988824270314707,0.472625348458827,0.4778765951493665,57150.0
2000-09-22,0.4778765951493665,0.4778765951493665,0.4778765951493665,0.4778765951493665,1050.0
2000-09-25,0.4988826655826147,0.4988826655826147,0.4857539087385176,0.4857539087385175,3300.0
2000-09-26,0.4910057009211931,0.4910057009211931,0.4726256903677966,0.4726256903677966,184650.0
2000-09-27,0.4752515128713434,0.4752515128713434,0.4463685767775452,0.4463685767775452,61200.0
2000-09-28,0.4463685458489851,0.4726256903677966,0.4463685458489851,0.4726256903677966,6150.0
2000-09-29,0.4726256903677966,0.4857540278714918,0.4726256903677966,0.4726256903677966,8250.0
2000-10-02,0.4726254374310211,0.4726254374310211,0.4594970600021482,0.4594970600021482,6450.0
2000-10-03,0.4463684538693422,0.4463684538693422,0.3807262868902399,0.4069829799626908,94050.0
2000-10-04,0.4122349194797284,0.4332404002534249,0.4122349194797284,0.4279891004867451,9600.0
2000-10-05,0.4279890882188769,0.4332403878350334,0.3991061421602688,0.4332403878350334,35100.0
2000-10-06,0.4332400791529154,0.4437429995600637,0.4201116986129667,0.4201116986129667,11100.0
2000-10-10,0.417485837587538,0.4201116731703386,0.3938545850227152,0.3938545850227152,27000.0
2000-10-11,0.3964804206055158,0.3964804206055158,0.3702233089823298,0.3938545850227152,47250.0
2000-10-12,0.4069831595983493,0.4069831595983493,0.3544693277145158,0.3807264549366218,64350.0
2000-10-13,0.3675975295316056,0.4069829799626908,0.3308378916087195,0.4069829799626908,29700.0
2000-10-16,0.3912288946449752,0.3912288946449752,0.3360892379107821,0.3413408875499765,42750.0
2000-10-17,0.3439661008130067,0.3675973702204485,0.3308377482286282,0.3544690176360699,80700.0
2000-10-18,0.3282121100432823,0.3413408451640845,0.3282121100432823,0.3282121100432823,71700.0
2000-10-19,0.3413406650516914,0.3544690176360699,0.3282119368584162,0.3544690176360699,126300.0
2000-10-20,0.3544692486918935,0.3544692486918935,0.3177096027388121,0.3413408875499765,22500.0
2000-10-23,0.3518432866355117,0.3518432866355117,0.3150836562468885,0.3150836562468885,67800.0
2000-10-24,0.3150836205005278,0.3150836205005278,0.2888265132284279,0.2888265132284279,42900.0
2000-10-25,0.3124577853528565,0.3124577853528565,0.1837989057845844,0.2888265132284279,49350.0
2000-10-26,0.2756983831423344,0.2835754959010831,0.2625700183816055,0.2756983831423344,13200.0
2000-10-27,0.2756981556213047,0.2756981556213047,0.2415639659012326,0.252066883798018,108000.0
2000-10-30,0.2625698047012412,0.3807261651705706,0.2625698047012412,0.2940781831434348,217650.0
2000-10-31,0.2888265132284279,0.3019552664067271,0.2835752654931426,0.2888265132284279,248550.0
2000-11-01,0.288826502855032,0.288826502855032,0.2835752553083487,0.2835752553083487,51600.0
2000-11-02,0.2993296871147503,0.3019555245068881,0.2809496704906228,0.2809496704906228,41700.0
2000-11-03,0.2783242204235249,0.2809496586198926,0.2756983831423344,0.2756983831423344,66450.0
2000-11-06,0.3019555117486153,0.3019555117486153,0.2730725693367218,0.2756983831423344,26550.0
2000-11-07,0.2730724491296718,0.2730724491296718,0.2231844502439227,0.2231844502439227,292950.0
2000-11-08,0.2363128535685164,0.2363128535685164,0.2100557315936468,0.2100557315936468,210600.0
2000-11-09,0.2153072500510203,0.2284356034898919,0.1995530850710291,0.2021785210032277,122250.0
2000-11-10,0.2100557369756447,0.2231844978418225,0.2100557369756447,0.2179328244712295,20100.0
2000-11-13,0.2284357230311646,0.2625699293459407,0.2284357230311646,0.2625699293459407,39300.0
2000-11-14,0.2520668870101988,0.3019552664067271,0.2520668870101988,0.2888265132284279,197550.0
2000-11-15,0.2914524665523637,0.349217952254225,0.2914524665523637,0.3465921160418465,94350.0
2000-11-16,0.3518435123135008,0.3886035418895704,0.3465922371386472,0.3702235271015356,78300.0
2000-11-17,0.3886034089175992,0.3886034089175992,0.3282121100432823,0.3282121100432823,52800.0
2000-11-20,0.3282119745943284,0.3308377862664411,0.2835752654931426,0.2888265132284279,33600.0
2000-11-21,0.2783242204235249,0.2888267479030635,0.2756983831423344,0.2756983831423344,37500.0
2000-11-22,0.3229607033834845,0.3229607033834845,0.2783239942822987,0.2888265132284279,5400.0
2000-11-23,0.2783241739575242,0.2783241739575242,0.2783241739575242,0.2783241739575242,1500.0
2000-11-24,0.2756981591346273,0.2888265132284279,0.2756981591346273,0.2888265132284279,13500.0
2000-11-27,0.2888265794801208,0.2993294999199323,0.2756982223749079,0.2993294999199323,28350.0
2000-11-28,0.2783241523323971,0.3150837994250843,0.2783241523323971,0.3019554378761677,19800.0
2000-11-29,0.3019552664067271,0.3019552664067271,0.2888265132284279,0.2888265132284279,25350.0
2000-11-30,0.2783239942822987,0.2888265132284279,0.2756981591346273,0.2888265132284279,10350.0
2000-12-01,0.2651953947042369,0.2967037679611608,0.2651953947042369,0.2967037679611608,18000.0
2000-12-04,0.3019552664067271,0.3019552664067271,0.2783239942822987,0.2888265132284279,18450.0
2000-12-05,0.2783240258582653,0.3150836562468885,0.2783240258582653,0.3150836562468885,116700.0
2000-12-06,0.2783239068584208,0.2888264225056217,0.249440996986573,0.2862009872671203,98400.0
2000-12-07,0.3019554093576038,0.3019554093576038,0.2546928427338359,0.2625699293459407,12600.0
2000-12-08,0.2756983831423344,0.2756983831423344,0.2625700183816055,0.2756983831423344,14250.0
2000-12-11,0.2756983831423344,0.2756983831423344,0.2704471311403542,0.2756983831423344,16500.0
2000-12-12,0.2678209643660555,0.2678209643660555,0.249440971130947,0.2546926157567896,21600.0
2000-12-13,0.2625698855684412,0.2625698855684412,0.2494411518392465,0.2494411518392465,9000.0
2000-12-14,0.2494411219693868,0.2494411219693868,0.2441898497768536,0.2441898497768536,26550.0
2000-12-15,0.2415639706770365,0.2441898058431595,0.2415639706770365,0.2415639706770365,14400.0
2000-12-18,0.2415640956733206,0.2415640956733206,0.2363128451838982,0.2363128451838982,5400.0
2000-12-19,0.2363127212442855,0.2888265132284279,0.2310614500334415,0.2888265132284279,200400.0
2000-12-20,0.2651951922041166,0.2651951922041166,0.2363126776701086,0.2389384888580425,22650.0
2000-12-21,0.2415641487393286,0.2730725506692232,0.2415641487393286,0.2678212755506473,28650.0
2000-12-22,0.2678212030428278,0.2756982896549325,0.249441193427831,0.2625699293459407,24600.0
2000-12-27,0.241564043064899,0.2625698855684412,0.241564043064899,0.2494411518392465,19050.0
2000-12-28,0.2888266018087204,0.2888266018087204,0.2494411518392465,0.2494411518392465,11100.0
2000-12-29,0.2756982896549325,0.2756982896549325,0.2625699293459407,0.2625699293459407,9450.0
2001-01-02,0.2625699293459407,0.2625699293459407,0.2625699293459407,0.2625699293459407,1500.0
2001-01-03,0.2625699293459407,0.2625699293459407,0.2625699293459407,0.2625699293459407,0.0
2001-01-04,0.3150837696665956,0.3150837696665956,0.2625699293459407,0.2625699293459407,8400.0
2001-01-05,0.2625700183816055,0.2756983831423344,0.2625700183816055,0.2756983831423344,8550.0
2001-01-08,0.2756982896549325,0.2756982896549325,0.2625699293459407,0.2625699293459407,16050.0
2001-01-09,0.2993294312590559,0.3019552664067271,0.2888265132284279,0.2888265132284279,18750.0
2001-01-10,0.2888265132284279,0.2888265132284279,0.2888265132284279,0.2888265132284279,10500.0
2001-01-11,0.2756981082980904,0.2756981082980904,0.2389384888580425,0.2389384888580425,9900.0
2001-01-12,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.0
2001-01-15,0.2625698855684412,0.2625698855684412,0.2494411518392465,0.2494411518392465,16500.0
2001-01-16,0.2599442129157626,0.2625700268056191,0.2100557913838253,0.2205587182851511,201450.0
2001-01-17,0.2179327116440533,0.2231843822957742,0.2126814635524183,0.2126814635524183,61350.0
2001-01-18,0.2153073409526937,0.2231844502439227,0.210055692177677,0.2231844502439227,64350.0
2001-01-19,0.2205584691762384,0.2205584691762384,0.1837988534290683,0.1837988534290683,298650.0
2001-01-22,0.2074302149047732,0.2153072991926298,0.1916760345912784,0.1916760345912784,281100.0
2001-01-23,0.2048044062604936,0.2048044062604936,0.1916760598340577,0.1995531568970702,138750.0
2001-01-24,0.2074302122824323,0.2074302122824323,0.1969272925113575,0.1969272925113575,196050.0
2001-01-25,0.2048042710120991,0.233686804228931,0.2048042710120991,0.233686804228931,53700.0
2001-01-26,0.2284355348577683,0.2363126384566917,0.2231842889621562,0.233686804228931,32400.0
2001-01-29,0.2258099296567386,0.2258099296567386,0.2100557315936468,0.2100557315936468,639000.0
2001-01-30,0.2100557315936468,0.2100557315936468,0.204804457442333,0.2100557315936468,177600.0
2001-01-31,0.2100557315936468,0.2231844921234426,0.204804457442333,0.2100557315936468,224400.0
2001-02-01,0.2310615136932963,0.2310615136932963,0.2100556718447121,0.2310615136932963,24450.0
2001-02-02,0.2310615794172026,0.2310615794172026,0.2100557315936468,0.2100557315936468,130500.0
2001-02-05,0.2205586555054246,0.2205586555054246,0.2100557315936468,0.2100557315936468,84750.0
2001-02-06,0.204804471828604,0.2074303086310711,0.2021786585017105,0.2074303086310711,38550.0
2001-02-07,0.207430294060351,0.2100557315936468,0.207430294060351,0.2100557315936468,150300.0
2001-02-08,0.210055692177677,0.2231844502439227,0.210055692177677,0.2231844502439227,769050.0
2001-02-09,0.2363127929451917,0.2573182362953208,0.2284356841966414,0.2468157141625662,535500.0
2001-02-12,0.2415641068183094,0.252067030842004,0.2258099320629167,0.2258099320629167,171600.0
2001-02-13,0.2363127229048508,0.2494410770909041,0.2363127229048508,0.2415639706770365,315600.0
2001-02-14,0.2520669341323769,0.2520669341323769,0.2363127654213302,0.2441898497768536,200250.0
2001-02-15,0.2389386582331779,0.2389386582331779,0.2310615712189049,0.2363128451838982,364650.0
2001-02-16,0.2363128331188392,0.2809495633518196,0.2363128331188392,0.2625699293459407,2072400.0
2001-02-19,0.2888266508639283,0.3781005106927603,0.270447040276347,0.3360892176349696,717450.0
2001-02-20,0.3360893222732312,0.3597206130161328,0.3177096824877512,0.3177096824877512,385350.0
2001-02-21,0.3019554412982541,0.3124579663274089,0.2914525171843695,0.2967037679611608,96750.0
2001-02-22,0.2914523483760992,0.2967035961113846,0.2835752654931426,0.2888265132284279,80550.0
2001-02-23,0.3019555245068881,0.3150838898223189,0.2783242321833248,0.2809496704906228,81450.0
2001-02-26,0.2888265132284279,0.2888265132284279,0.2862010771652553,0.2888265132284279,55500.0
2001-02-27,0.2888266996836743,0.2888266996836743,0.2756983371147151,0.2783241739575242,72900.0
2001-02-28,0.2835752553083487,0.3019552555618033,0.2835752553083487,0.2835752553083487,56550.0
2001-03-01,0.2888265132284279,0.2993294312590559,0.2835752654931426,0.2888265132284279,31650.0
2001-03-02,0.2888266805158229,0.2967037679611608,0.2888266805158229,0.2967037679611608,28800.0
2001-03-05,0.2993294312590559,0.2993294312590559,0.2835752654931426,0.2888265132284279,55800.0
2001-03-06,0.2888265128548843,0.3045807020759811,0.2888265128548843,0.2940781831434348,29100.0
2001-03-07,0.3019553910198679,0.3282121100432823,0.3019553910198679,0.3282121100432823,126300.0
2001-03-08,0.3360893128359074,0.3859777301373528,0.3334638747779427,0.3807264549366218,681600.0
2001-03-09,0.3807264549366218,0.4069831595983493,0.359720602915247,0.3807264549366218,522150.0
2001-03-12,0.3938544744736582,0.3938544744736582,0.3544690176360699,0.3544690176360699,100800.0
2001-03-13,0.3570949705965702,0.3675974918090534,0.354469134882266,0.3623462429405936,36450.0
2001-03-14,0.3544690176360699,0.3728490399119845,0.3544690176360699,0.3544690176360699,84000.0
2001-03-15,0.3675973537196272,0.3912286220663015,0.3675973537196272,0.3675973537196272,60150.0
2001-03-16,0.3675973537196272,0.3675973537196272,0.3675973537196272,0.3675973537196272,16800.0
2001-03-19,0.3675975157018509,0.3675975157018509,0.3439662369420294,0.3439662369420294,77100.0
2001-03-20,0.3518434029423596,0.3518434029423596,0.3492179657134546,0.3492179657134546,8400.0
2001-03-21,0.3465922642378493,0.3570951910179783,0.3465922642378493,0.3570951910179783,35100.0
2001-03-22,0.3570949032111239,0.3570949032111239,0.3465919848960048,0.3518432562490893,44700.0
2001-03-23,0.3518432562490893,0.3623461745642084,0.3518432562490893,0.3518432562490893,28650.0
2001-03-26,0.3675974878123895,0.3938546004650713,0.3675974878123895,0.3912287647793163,46650.0
2001-03-27,0.3833516652516404,0.3938545850227152,0.3807262287534046,0.3938545850227152,96000.0
2001-03-28,0.3938548190052738,0.3938548190052738,0.3728493660687008,0.3807264549366218,157350.0
2001-03-29,0.3754748310351035,0.3754748310351035,0.3597206286946586,0.3597206286946586,90450.0
2001-03-30,0.3597204893228576,0.3597204893228576,0.3492179657134546,0.3492179657134546,48000.0
2001-04-02,0.3570951910179783,0.3570951910179783,0.3465922642378493,0.3570951910179783,69900.0
2001-04-03,0.3570948364524569,0.3675973537196272,0.3518431904722144,0.3675973537196272,31500.0
2001-04-04,0.3623463116712281,0.3623463116712281,0.3465921160418465,0.3465921160418465,62700.0
2001-04-05,0.3544690021611304,0.3728490236346342,0.3544690021611304,0.3728490236346342,41550.0
2001-04-06,0.3675973537196272,0.3675973537196272,0.3675973537196272,0.3675973537196272,31500.0
2001-04-09,0.3728492512099539,0.3859776112343253,0.3728492512099539,0.3833517749004656,22500.0
2001-04-10,0.3754744519204899,0.4043573657167558,0.3754744519204899,0.4043573657167558,115650.0
2001-04-11,0.4069830342244584,0.4069830342244584,0.3833517749004656,0.3833517749004656,67650.0
2001-04-12,0.3886031869014502,0.3886031869014502,0.3728490236346342,0.3728490236346342,39450.0
2001-04-16,0.3702233089823298,0.3938545850227152,0.3675974733995292,0.3938545850227152,357450.0
2001-04-17,0.40435750479379,0.417485837587538,0.3938545850227152,0.3938545850227152,168150.0
2001-04-18,0.4069829799626908,0.4069829799626908,0.3886033722813437,0.4069829799626908,98250.0
2001-04-19,0.3938544495581152,0.4069827778364293,0.3728490163252618,0.4043573657167558,62550.0
2001-04-20,0.4017315983408095,0.4594970600021482,0.3938545155421453,0.4594970600021482,145950.0
2001-04-23,0.446368412741736,0.4489942484835613,0.3938546088751725,0.4201116986129667,272850.0
2001-04-24,0.4174858524227664,0.4201116880988752,0.3964804346943233,0.3964804346943233,125400.0
2001-04-25,0.3964804446169979,0.4306142434110901,0.3964804446169979,0.4201116986129667,84300.0
2001-04-26,0.4201118225235214,0.4463685443966216,0.4201118225235214,0.4227372834306926,261450.0
2001-04-27,0.4253629838420773,0.4332400683102613,0.3964804346943233,0.3964804346943233,26250.0
2001-04-30,0.4332401768334497,0.4332401768334497,0.3833517749004656,0.3833517749004656,70800.0
2001-05-01,0.3964804206055158,0.4069829178164632,0.3833516652516404,0.3938545850227152,51300.0
2001-05-02,0.3938545850227152,0.4069829178164632,0.3886033129416789,0.3938545850227152,35400.0
2001-05-03,0.3938545850227152,0.40435750479379,0.3807262287534046,0.3938545850227152,166950.0
2001-05-04,0.3938548190052738,0.3938548190052738,0.3807264549366218,0.3807264549366218,91950.0
2001-05-07,0.3886032682462177,0.3886032682462177,0.3807261849639314,0.3886032682462177,41850.0
2001-05-08,0.3886035438045428,0.3886035438045428,0.3807264549366218,0.3807264549366218,92550.0
2001-05-09,0.3938545850227152,0.3938545850227152,0.3807262287534046,0.3938545850227152,75300.0
2001-05-10,0.3938545850227152,0.3938545850227152,0.3938545850227152,0.3938545850227152,3600.0
2001-05-11,0.3807262287534046,0.3938545850227152,0.3807262287534046,0.3938545850227152,25950.0
2001-05-14,0.3912287647793163,0.3912287647793163,0.3912287647793163,0.3912287647793163,3000.0
2001-05-15,0.3833517589194695,0.3859775951438645,0.3807263217797367,0.3859775951438645,64200.0
2001-05-16,0.3859777301373528,0.3886035438045428,0.3807264549366218,0.3807264549366218,22050.0
2001-05-17,0.3807263376512848,0.3912288613417965,0.3807263376512848,0.3833517749004656,39450.0
2001-05-18,0.3938546088751725,0.4201116986129667,0.3938546088751725,0.4201116986129667,129750.0
2001-05-22,0.4332400791529154,0.4411171638182384,0.4201116986129667,0.4201116986129667,92100.0
2001-05-23,0.4201116986129667,0.4201116986129667,0.4201116986129667,0.4201116986129667,23250.0
2001-05-24,0.4332402535666619,0.4463685924406857,0.4332402535666619,0.4358660903655959,92550.0
2001-05-25,0.4437429292656881,0.4463683420314625,0.4253629271048368,0.4253629271048368,10800.0
2001-05-28,0.4437431626310605,0.454245664337616,0.4384914892174745,0.4463685767775452,76050.0
2001-05-29,0.4463682274825948,0.4568711435306488,0.4279886056473637,0.4437428153905645,82200.0
2001-05-30,0.4253629944875925,0.4306142434110901,0.4201116986129667,0.4201116986129667,99750.0
2001-05-31,0.4279887154795766,0.4279887154795766,0.4201116320620813,0.4253629271048368,24000.0
2001-06-01,0.4253629944875925,0.4279887832782897,0.4201116986129667,0.4201116986129667,26550.0
2001-06-04,0.4332398085162132,0.5251390252528196,0.4332398085162132,0.4673739615963715,87150.0
2001-06-05,0.4673744253112726,0.4673744253112726,0.4358660750709898,0.4463685767775452,32250.0
2001-06-06,0.4594971688907096,0.4726255494306583,0.4201116986129667,0.4201116986129667,133050.0
2001-06-07,0.4568713280433766,0.4568713280433766,0.4201116939182456,0.4568713280433766,25800.0
2001-06-08,0.4568714679015715,0.4568714679015715,0.4227372834306926,0.4227372834306926,9300.0
2001-06-11,0.4332401980566628,0.4699998426813475,0.4306143615941707,0.4306143615941707,52050.0
2001-06-12,0.4332400105223322,0.4437429292656881,0.4201116320620813,0.4253629271048368,465900.0
2001-06-13,0.4306143615941707,0.4306143615941707,0.4306143615941707,0.4306143615941707,4650.0
2001-06-14,0.4306145625654334,0.4411174907569332,0.4279891004867451,0.4279891004867451,5850.0
2001-06-15,0.4306145502223089,0.4332403878350334,0.4253632975573138,0.4332403878350334,22500.0
2001-06-18,0.4332400105223322,0.4463683420314625,0.4253629271048368,0.4253629271048368,40350.0
2001-06-19,0.4253629271048368,0.4463683420314625,0.4253629271048368,0.4253629271048368,21000.0
2001-06-20,0.4463683420314625,0.4463683420314625,0.4253629271048368,0.4253629271048368,25800.0
2001-06-21,0.425363033679796,0.4332401190708998,0.4069829799626908,0.4069829799626908,111300.0
2001-06-22,0.4069829178164632,0.4069829178164632,0.3807262287534046,0.3938545850227152,782550.0
2001-06-25,0.3282121507989177,0.3413408875499765,0.2940783414032191,0.3413408875499765,76800.0
2001-06-26,0.3177096027388121,0.3413408875499765,0.3150837896570007,0.3413408875499765,21450.0
2001-06-27,0.3597204893228576,0.3597204893228576,0.3465921293998736,0.3492179657134546,16950.0
2001-06-28,0.3492179981374121,0.3492179981374121,0.3413408875499765,0.3413408875499765,21000.0
2001-06-29,0.336089263574133,0.3413409136143366,0.3308379891430995,0.3308379891430995,73350.0
2001-07-03,0.3938546004650713,0.4069829337735586,0.3886033281781418,0.3912287647793163,55500.0
2001-07-04,0.3544690176360699,0.3544690176360699,0.3544690176360699,0.3544690176360699,2550.0
2001-07-05,0.3675973537196272,0.3675973537196272,0.3675973537196272,0.3675973537196272,750.0
2001-07-06,0.3387149201655319,0.3387149201655319,0.3387149201655319,0.3387149201655319,1500.0
2001-07-09,0.3413408875499765,0.3518434356100821,0.3387150744681649,0.3413408875499765,13350.0
2001-07-10,0.3413407320511468,0.3413407320511468,0.3387149201655319,0.3387149201655319,25950.0
2001-07-11,0.3282121100432823,0.3413408451640845,0.3282121100432823,0.3282121100432823,7500.0
2001-07-12,0.3334637275739697,0.3649720926122017,0.3177095333170707,0.3649720926122017,23100.0
2001-07-13,0.3544692486918935,0.3649721723611407,0.3413408875499765,0.3413408875499765,9000.0
2001-07-16,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,8250.0
2001-07-17,0.3150838239063489,0.3150838239063489,0.2756983371147151,0.2783241739575242,87150.0
2001-07-18,0.2967035303508952,0.3282119018504172,0.2967035303508952,0.3255864663691382,31800.0
2001-07-19,0.3150836461196679,0.3518432753267863,0.3150836461196679,0.3387149201655319,28800.0
2001-07-20,0.3492179770695591,0.3492179770695591,0.2940783236618676,0.3360892176349696,94800.0
2001-07-23,0.3439661008130067,0.3649719344591332,0.3439661008130067,0.3544690176360699,9600.0
2001-07-24,0.3544690176360699,0.3544690176360699,0.3544690176360699,0.3544690176360699,300.0
2001-07-25,0.3413408875499765,0.3439663250226465,0.3413408875499765,0.3413408875499765,54600.0
2001-07-26,0.3413406650516914,0.3544690176360699,0.3413406650516914,0.3544690176360699,58200.0
2001-07-27,0.3675973702204485,0.3675973702204485,0.3544690176360699,0.3544690176360699,52500.0
2001-07-30,0.3544690176360699,0.3675973702204485,0.3492177705045428,0.3544690176360699,30150.0
2001-07-31,0.3544693531175943,0.3675977181270919,0.3544693531175943,0.3597206286946586,25800.0
2001-08-01,0.3544692486918935,0.3544692486918935,0.3413408875499765,0.3413408875499765,16350.0
2001-08-02,0.3413408558573875,0.3492179657134546,0.3413408558573875,0.3492179657134546,9900.0
2001-08-03,0.3413408875499765,0.3439663250226465,0.3150837896570007,0.3413408875499765,68700.0
2001-08-07,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,63300.0
2001-08-08,0.3308379891430995,0.3308379891430995,0.3308379891430995,0.3308379891430995,6750.0
2001-08-09,0.3413408451640845,0.3413408451640845,0.3282121100432823,0.3282121100432823,13950.0
2001-08-10,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,1350.0
2001-08-13,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,84900.0
2001-08-14,0.3282121758607842,0.3308379891430995,0.3282121758607842,0.3308379891430995,79500.0
2001-08-15,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,8100.0
2001-08-16,0.3282121507989177,0.3413408875499765,0.3282121507989177,0.3413408875499765,79050.0
2001-08-17,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.0
2001-08-20,0.328212011830106,0.328212011830106,0.3150836562468885,0.3150836562468885,14700.0
2001-08-21,0.3282121309983193,0.3360892176349696,0.3282121309983193,0.3360892176349696,10350.0
2001-08-22,0.3282121507989177,0.3413408875499765,0.3282121507989177,0.3413408875499765,22200.0
2001-08-23,0.3413408875499765,0.3544692486918935,0.3413408875499765,0.3413408875499765,23550.0
2001-08-24,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,15750.0
2001-08-27,0.3544690176360699,0.3544690176360699,0.3544690176360699,0.3544690176360699,21000.0
2001-08-28,0.3465921615800293,0.3544692486918935,0.3413408875499765,0.3413408875499765,29250.0
2001-08-29,0.3465921615800293,0.3465921615800293,0.3413408875499765,0.3413408875499765,51900.0
2001-08-30,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,17250.0
2001-08-31,0.3413408875499765,0.3518434356100821,0.3360892379107821,0.3413408875499765,61650.0
2001-09-04,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,9300.0
2001-09-05,0.3387150324083324,0.3387150324083324,0.3282121100432823,0.3282121100432823,34500.0
2001-09-06,0.3282121507989177,0.3413408875499765,0.3282121507989177,0.3413408875499765,38250.0
2001-09-07,0.3282121507989177,0.3413408875499765,0.3282121507989177,0.3413408875499765,13050.0
2001-09-10,0.3282121507989177,0.3413408875499765,0.3282121507989177,0.3413408875499765,9300.0
2001-09-11,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.0
2001-09-13,0.3308379227990344,0.3308379227990344,0.3282121100432823,0.3282121100432823,7500.0
2001-09-14,0.3282121100432823,0.3413408451640845,0.3282121100432823,0.3282121100432823,43950.0
2001-09-17,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,30450.0
2001-09-18,0.3334639859557531,0.3334639859557531,0.3334639859557531,0.3334639859557531,12000.0
2001-09-19,0.3334637590303548,0.3334637590303548,0.3282121100432823,0.3282121100432823,35250.0
2001-09-20,0.3308379638807293,0.3413408875499765,0.3282121507989177,0.3413408875499765,57750.0
2001-09-21,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,60000.0
2001-09-24,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.0
2001-09-25,0.3150836562468885,0.3150836562468885,0.3150836562468885,0.3150836562468885,7950.0
2001-09-26,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,74400.0
2001-09-27,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,43500.0
2001-09-28,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,15900.0
2001-10-01,0.3282121758607842,0.3308379891430995,0.3282121758607842,0.3308379891430995,71850.0
2001-10-02,0.3282121758607842,0.3308379891430995,0.3282121758607842,0.3308379891430995,10800.0
2001-10-03,0.3282121100432823,0.3308379227990344,0.3282121100432823,0.3282121100432823,26100.0
2001-10-04,0.2809495462897676,0.3282121100432823,0.27569827291179,0.3282121100432823,138750.0
2001-10-05,0.3413408451640845,0.3413408451640845,0.3282121100432823,0.3282121100432823,30000.0
2001-10-09,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,71550.0
2001-10-10,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,5700.0
2001-10-11,0.3308379227990344,0.3308379227990344,0.3282121100432823,0.3282121100432823,60000.0
2001-10-12,0.3282121100432823,0.3360891961770119,0.3282121100432823,0.3282121100432823,105900.0
2001-10-15,0.3282121100432823,0.3413408451640845,0.3282121100432823,0.3282121100432823,23100.0
2001-10-16,0.3308379227990344,0.3308379227990344,0.3282121100432823,0.3282121100432823,9900.0
2001-10-17,0.3282121100432823,0.3308379227990344,0.3282121100432823,0.3282121100432823,31800.0
2001-10-18,0.3282121507989177,0.3413408875499765,0.3282121507989177,0.3413408875499765,13500.0
2001-10-19,0.3413408451640845,0.3413408451640845,0.3282121100432823,0.3282121100432823,23550.0
2001-10-22,0.3308379227990344,0.3308379227990344,0.3282121100432823,0.3282121100432823,12000.0
2001-10-23,0.3282123333948814,0.341341077449918,0.3282123333948814,0.3334639859557531,23250.0
2001-10-24,0.3413406650516914,0.3544690176360699,0.3413406650516914,0.3544690176360699,89100.0
2001-10-25,0.3413408875499765,0.3912288946449752,0.3413408875499765,0.3413408875499765,52650.0
2001-10-26,0.3544692486918935,0.3570950852492765,0.3413408875499765,0.3413408875499765,50550.0
2001-10-29,0.3623462429405936,0.3623462429405936,0.3623462429405936,0.3623462429405936,7500.0
2001-10-30,0.3413407779554787,0.3623462429405936,0.3413407779554787,0.3623462429405936,8250.0
2001-10-31,0.3623461230889213,0.3623461230889213,0.3544690176360699,0.3544690176360699,2550.0
2001-11-01,0.3465920728270055,0.3465920728270055,0.3439662369420294,0.3439662369420294,16500.0
2001-11-02,0.3465919356587748,0.3544690176360699,0.3439661008130067,0.3544690176360699,23250.0
2001-11-05,0.3544692157803714,0.3544692157803714,0.3492179657134546,0.3492179657134546,8250.0
2001-11-06,0.3465921615800293,0.3465921615800293,0.3413408875499765,0.3413408875499765,5400.0
2001-11-07,0.3465921880453702,0.3492180248032586,0.3308379891430995,0.3308379891430995,25950.0
2001-11-08,0.3439661496772078,0.3518432562490893,0.3360890665808857,0.3518432562490893,19650.0
2001-11-09,0.3439663250226465,0.3439663250226465,0.3413408875499765,0.3413408875499765,10350.0
2001-11-12,0.3334638004381121,0.3518434356100821,0.3334638004381121,0.3413408875499765,4500.0
2001-11-13,0.3518434356100821,0.3518434356100821,0.3413408875499765,0.3413408875499765,5700.0
2001-11-14,0.3465921160418465,0.3465921160418465,0.3308379204124651,0.3465921160418465,44700.0
2001-11-15,0.3360891518472774,0.3439662369420294,0.3282120667525253,0.3439662369420294,396300.0
2001-11-16,0.3282121100432823,0.3282121100432823,0.3019553910198679,0.3282121100432823,113100.0
2001-11-19,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,18300.0
2001-11-20,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,150600.0
2001-11-21,0.3282121309983193,0.3360892176349696,0.3282121309983193,0.3360892176349696,40050.0
2001-11-22,0.3282121309983193,0.3360892176349696,0.3282121309983193,0.3360892176349696,61500.0
2001-11-23,0.3308379227990344,0.3308379227990344,0.3282121100432823,0.3282121100432823,21750.0
2001-11-26,0.3282121309983193,0.3360892176349696,0.3282121309983193,0.3360892176349696,28350.0
2001-11-27,0.3308379439217191,0.3360892176349696,0.3308379439217191,0.3360892176349696,11850.0
2001-11-28,0.3308379227990344,0.3308379227990344,0.3282121100432823,0.3282121100432823,8250.0
2001-11-29,0.328212011830106,0.328212011830106,0.3150836562468885,0.3150836562468885,33750.0
2001-11-30,0.3282121100432823,0.3282121100432823,0.3177095632873271,0.3282121100432823,46650.0
2001-12-03,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,114750.0
2001-12-04,0.3308379227990344,0.3308379227990344,0.3282121100432823,0.3282121100432823,98400.0
2001-12-05,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,50700.0
2001-12-06,0.328212011830106,0.328212011830106,0.3150836562468885,0.3150836562468885,62550.0
2001-12-07,0.3150836562468885,0.3150836562468885,0.3150836562468885,0.3150836562468885,3150.0
2001-12-10,0.3177095632873271,0.3282121100432823,0.315083750531575,0.3282121100432823,26100.0
2001-12-11,0.3019554378761677,0.3019554378761677,0.3019554378761677,0.3019554378761677,12300.0
2001-12-12,0.3019554378761677,0.3150837994250843,0.3019554378761677,0.3019554378761677,13950.0
2001-12-13,0.3019554412982541,0.3019554412982541,0.2967037679611608,0.2967037679611608,25650.0
2001-12-14,0.2940782509801037,0.3019553356699238,0.2940782509801037,0.2993294999199323,36450.0
2001-12-17,0.2993294308719286,0.301955266016204,0.2940781831434348,0.2940781831434348,8250.0
2001-12-18,0.2940781835237706,0.2940781835237706,0.2756981591346273,0.2888265132284279,66900.0
2001-12-19,0.2888267601066177,0.2888267601066177,0.2809496704906228,0.2809496704906228,23250.0
2001-12-20,0.2835754485583862,0.2993296244945806,0.2783241739575242,0.2783241739575242,28500.0
2001-12-21,0.2809496117155771,0.2809496117155771,0.2756983371147151,0.2783241739575242,28350.0
2001-12-24,0.2888266996836743,0.2888266996836743,0.2783241739575242,0.2783241739575242,16500.0
2001-12-27,0.2783239942822987,0.2888265132284279,0.2756981591346273,0.2888265132284279,13050.0
2001-12-28,0.2914525138813136,0.3019554378761677,0.2783241523323971,0.3019554378761677,25500.0
2001-12-31,0.304580886046751,0.3203350613080133,0.304580886046751,0.3203350613080133,2250.0
2002-01-02,0.301955300663671,0.3229607400235033,0.301955300663671,0.3150836562468885,5550.0
2002-01-03,0.304580772335325,0.304580772335325,0.2914524152301122,0.2993294999199323,4800.0
2002-01-04,0.3019554378761677,0.3019554378761677,0.3019554378761677,0.3019554378761677,1500.0
2002-01-07,0.3019553356699238,0.3098324203597438,0.2993294999199323,0.2993294999199323,9600.0
2002-01-08,0.2914523479991596,0.301955266016204,0.2914523479991596,0.2940781831434348,9450.0
2002-01-09,0.2914525171843695,0.3019554412982541,0.2914525171843695,0.2967037679611608,24450.0
2002-01-10,0.3019554338975471,0.3019554338975471,0.2914525100410816,0.2914525100410816,18000.0
2002-01-11,0.2914524152301122,0.2993294999199323,0.2914524152301122,0.2993294999199323,42750.0
2002-01-14,0.2914523479991596,0.2940781831434348,0.2914523479991596,0.2940781831434348,8250.0
2002-01-15,0.2993294999199323,0.2993294999199323,0.2993294999199323,0.2993294999199323,1350.0
2002-01-16,0.3072065141420125,0.3072065141420125,0.2888265132284279,0.2888265132284279,14400.0
2002-01-17,0.2914523814414828,0.3150836562468885,0.2914523814414828,0.3150836562468885,54000.0
2002-01-18,0.301955300663671,0.3150836562468885,0.301955300663671,0.3150836562468885,5850.0
2002-01-21,0.3203347972377598,0.3255864663691382,0.3019551994822735,0.3255864663691382,8850.0
2002-01-22,0.3019554378761677,0.3019554378761677,0.3019554378761677,0.3019554378761677,1650.0
2002-01-23,0.3072064460536881,0.3255864663691382,0.3019551994822735,0.3255864663691382,25050.0
2002-01-24,0.2914525100410816,0.2914525100410816,0.2914525100410816,0.2914525100410816,1200.0
2002-01-25,0.3072065489947123,0.3150836562468885,0.3072065489947123,0.3150836562468885,10050.0
2002-01-28,0.3255867271098401,0.333463814555178,0.2967037679611608,0.2967037679611608,69000.0
2002-01-29,0.3124579143002546,0.3282121100432823,0.3124579143002546,0.3282121100432823,35100.0
2002-01-30,0.301955300663671,0.3150836562468885,0.301955300663671,0.3150836562468885,2400.0
2002-01-31,0.3282120012809221,0.3387149201655319,0.3150836461196679,0.3387149201655319,77400.0
2002-02-01,0.3387150744681649,0.3675976098338108,0.3387150744681649,0.3413408875499765,110400.0
2002-02-04,0.3518433692418403,0.3518433692418403,0.3098324571832276,0.3098324571832276,10500.0
2002-02-05,0.3229608158487415,0.3255866519108126,0.3098324571832276,0.3098324571832276,6000.0
2002-02-06,0.3124578208013152,0.328212011830106,0.3124578208013152,0.3150836562468885,8250.0
2002-02-07,0.3150837943229005,0.3229608815514123,0.3150837943229005,0.3229608815514123,7500.0
2002-02-08,0.3150837902788916,0.3229608774063032,0.3124579537163261,0.3124579537163261,29850.0
2002-02-11,0.3150836860814521,0.3150836860814521,0.3072065780834104,0.3072065780834104,14550.0
2002-02-12,0.3072065489947123,0.3150836562468885,0.3072065489947123,0.3150836562468885,18000.0
2002-02-13,0.3177094682169005,0.328212011830106,0.3150836562468885,0.3150836562468885,32250.0
2002-02-14,0.315083868746829,0.328212233184123,0.315083868746829,0.3177096824877512,57300.0
2002-02-15,0.3203347972377598,0.3255864663691382,0.317709361756481,0.3255864663691382,10500.0
2002-02-18,0.3255866728966252,0.3282121100432823,0.3255866728966252,0.3282121100432823,7500.0
2002-02-19,0.3150836562468885,0.3150836562468885,0.3150836562468885,0.3150836562468885,9000.0
2002-02-20,0.3150836562468885,0.328212011830106,0.3150836562468885,0.3150836562468885,9750.0
2002-02-21,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,7500.0
2002-02-22,0.3150836562468885,0.3150836562468885,0.3150836562468885,0.3150836562468885,1350.0
2002-02-25,0.3177095632873271,0.3282121100432823,0.3177095632873271,0.3282121100432823,10200.0
2002-02-26,0.315083750531575,0.3282121100432823,0.315083750531575,0.3282121100432823,39000.0
2002-02-27,0.3177095632873271,0.3282121100432823,0.3177095632873271,0.3282121100432823,23550.0
2002-02-28,0.3229608815514123,0.3282121556592282,0.3229608815514123,0.3229608815514123,19500.0
2002-03-01,0.3229608815514123,0.3229608815514123,0.3229608815514123,0.3229608815514123,9000.0
2002-03-04,0.3150836927751366,0.3150836927751366,0.2993294999199323,0.2993294999199323,23400.0
2002-03-05,0.3045809932656845,0.3045809932656845,0.3045809932656845,0.3045809932656845,600.0
2002-03-06,0.315083750531575,0.3282121100432823,0.315083750531575,0.3282121100432823,12000.0
2002-03-07,0.3282121100432823,0.3282121100432823,0.3019553910198679,0.3282121100432823,20250.0
2002-03-08,0.3229609578359371,0.3229609578359371,0.3177096824877512,0.3177096824877512,10650.0
2002-03-11,0.3177096074435963,0.3229608815514123,0.3177096074435963,0.3229608815514123,4950.0
2002-03-12,0.3334638053761914,0.3413408926047031,0.3229608815514123,0.3229608815514123,28500.0
2002-03-13,0.3282121556592282,0.3282121556592282,0.3229608815514123,0.3229608815514123,5700.0
2002-03-14,0.3255865650042778,0.3413407320511468,0.3255865650042778,0.3387149201655319,28650.0
2002-03-15,0.3387152629072744,0.3387152629072744,0.330838147937525,0.3334639859557531,27000.0
2002-03-18,0.3282121724142175,0.3282121724142175,0.3203350613080133,0.3203350613080133,31500.0
2002-03-19,0.3045809932656845,0.3045809932656845,0.3045809932656845,0.3045809932656845,5400.0
2002-03-20,0.3150836860814521,0.3150836860814521,0.3072065780834104,0.3072065780834104,12300.0
2002-03-21,0.3203351350921532,0.3570951910179783,0.3203351350921532,0.3570951910179783,104100.0
2002-03-22,0.3570950383311316,0.3570950383311316,0.3465921160418465,0.3465921160418465,7200.0
2002-03-25,0.3465920858664933,0.4463684538693422,0.3465920858664933,0.4069829799626908,234900.0
2002-03-26,0.4279890882188769,0.4332403878350334,0.3807265230769783,0.4332403878350334,169050.0
2002-03-27,0.4332403102960319,0.4437432363067193,0.3807264549366218,0.3807264549366218,44250.0
2002-03-28,0.3912287494399146,0.4148600489558627,0.3912287494399146,0.3938545850227152,57900.0
2002-04-01,0.3938546790212562,0.417485937225986,0.3938546790212562,0.417485937225986,49950.0
2002-04-02,0.4332403878350334,0.4332403878350334,0.4174861603284326,0.4332403878350334,29100.0
2002-04-03,0.4384913015206855,0.4384913015206855,0.3938545850227152,0.3938545850227152,16950.0
2002-04-04,0.4201115286747254,0.430614069224493,0.4043573657167558,0.4043573657167558,6450.0
2002-04-05,0.3938546451642485,0.414860112304927,0.3938546451642485,0.4069829799626908,16650.0
2002-04-08,0.4174858628711415,0.4201116986129667,0.4174858628711415,0.4201116986129667,20700.0
2002-04-09,0.4279886056473637,0.4437428153905645,0.4174856895993098,0.4437428153905645,100800.0
2002-04-10,0.4201117734354766,0.4201117734354766,0.417485937225986,0.417485937225986,2700.0
2002-04-11,0.4069829424639931,0.4201116986129667,0.3938546088751725,0.4201116986129667,33900.0
2002-04-12,0.3938544567942002,0.3938544567942002,0.3413406497294891,0.3675973537196272,29250.0
2002-04-15,0.3439662498636299,0.3675975295111954,0.3439662498636299,0.3649720926122017,3900.0
2002-04-16,0.3649722804629727,0.3675977187132762,0.3544693536828437,0.3570951910179783,25350.0
2002-04-17,0.3544692046757917,0.3544692046757917,0.3282121100432823,0.3282121100432823,1135500.0
2002-04-18,0.3308378576584107,0.3675974918090534,0.3308378576584107,0.3623462429405936,7500.0
2002-04-19,0.3544690176360699,0.3544690176360699,0.3544690176360699,0.3544690176360699,7950.0
2002-04-22,0.3675973537196272,0.3675973537196272,0.3675973537196272,0.3675973537196272,300.0
2002-04-23,0.3623463592793293,0.3623463592793293,0.3282121507989177,0.3413408875499765,31950.0
2002-04-24,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,6000.0
2002-04-25,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.0
2002-04-26,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,1500.0
2002-04-29,0.3387150744681649,0.3439663250226465,0.3387150744681649,0.3413408875499765,94650.0
2002-04-30,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,1350.0
2002-05-01,0.3439663250226465,0.3439663250226465,0.3413408875499765,0.3413408875499765,28500.0
2002-05-02,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,2250.0
2002-05-03,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,9000.0
2002-05-06,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,300.0
2002-05-07,0.3413406650516914,0.3544690176360699,0.3413406650516914,0.3544690176360699,12000.0
2002-05-08,0.3439662369420294,0.3518433455123468,0.3413408001416641,0.3439662369420294,29550.0
2002-05-09,0.3439663250226465,0.3439663250226465,0.3413408875499765,0.3413408875499765,30000.0
2002-05-10,0.3544690176360699,0.357094852481838,0.3544690176360699,0.3544690176360699,21900.0
2002-05-13,0.3413407135429203,0.3518432562490893,0.3413407135429203,0.3518432562490893,15000.0
2002-05-14,0.3439661008130067,0.3544690176360699,0.3413406650516914,0.3544690176360699,6300.0
2002-05-15,0.3465921160418465,0.3465921160418465,0.3465921160418465,0.3465921160418465,4500.0
2002-05-16,0.3465921160418465,0.3465921160418465,0.3465921160418465,0.3465921160418465,24900.0
2002-05-17,0.3439661008130067,0.3544690176360699,0.3413406650516914,0.3544690176360699,54150.0
2002-05-21,0.3544690176360699,0.3675973702204485,0.3544690176360699,0.3544690176360699,44100.0
2002-05-22,0.3544692486918935,0.3544692486918935,0.3413408875499765,0.3413408875499765,54750.0
2002-05-23,0.3465919356587748,0.3544690176360699,0.3465919356587748,0.3544690176360699,48900.0
2002-05-24,0.3439661008130067,0.3544690176360699,0.3439661008130067,0.3544690176360699,275850.0
2002-05-27,0.3439662498827281,0.4069829799626908,0.3439662498827281,0.4069829799626908,9750.0
2002-05-28,0.3413408001416641,0.3439662369420294,0.3413408001416641,0.3439662369420294,21900.0
2002-05-29,0.3544692486918935,0.3544692486918935,0.3413408875499765,0.3413408875499765,53400.0
2002-05-30,0.3439661008130067,0.3544690176360699,0.3413406650516914,0.3544690176360699,56850.0
2002-05-31,0.3544690176360699,0.3675973702204485,0.3439661008130067,0.3544690176360699,35550.0
2002-06-03,0.3675976098338108,0.3675976098338108,0.3413408875499765,0.3413408875499765,48000.0
2002-06-04,0.364972279880975,0.364972279880975,0.3597206286946586,0.3597206286946586,9750.0
2002-06-05,0.3439662369420294,0.3439662369420294,0.3439662369420294,0.3439662369420294,750.0
2002-06-06,0.3439662369420294,0.3439662369420294,0.3439662369420294,0.3439662369420294,0.0
2002-06-07,0.3439662369420294,0.3439662369420294,0.3439662369420294,0.3439662369420294,5850.0
2002-06-10,0.3439662369420294,0.3439662369420294,0.3439662369420294,0.3439662369420294,4650.0
2002-06-11,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,3750.0
2002-06-12,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,50100.0
2002-06-13,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,2250.0
2002-06-14,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,9750.0
2002-06-17,0.3465921160418465,0.3465921160418465,0.3439662798294681,0.3465921160418465,11400.0
2002-06-18,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,1500.0
2002-06-19,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,31800.0
2002-06-20,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,16650.0
2002-06-21,0.3413408875499765,0.3439663250226465,0.3413408875499765,0.3413408875499765,25350.0
2002-06-24,0.3413408875499765,0.3544692486918935,0.3334638004381121,0.3413408875499765,45000.0
2002-06-25,0.3439663250226465,0.3675976098338108,0.3413408875499765,0.3413408875499765,14250.0
2002-06-26,0.3439663250226465,0.3439663250226465,0.3413408875499765,0.3413408875499765,8400.0
2002-06-27,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.0
2002-06-28,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,150.0
2002-07-02,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,3600.0
2002-07-03,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,9600.0
2002-07-04,0.3413408875499765,0.3413408875499765,0.3413408875499765,0.3413408875499765,195150.0
2002-07-05,0.3308379891430995,0.3413409136143366,0.3308379891430995,0.3308379891430995,16650.0
2002-07-08,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,9750.0
2002-07-09,0.3150836205005278,0.3150836205005278,0.2783239942822987,0.2888265132284279,36900.0
2002-07-10,0.2809496586198926,0.2862013097066959,0.2756983831423344,0.2756983831423344,40200.0
2002-07-11,0.2756983831423344,0.2756983831423344,0.2756983831423344,0.2756983831423344,29250.0
2002-07-12,0.2756982896549325,0.2756982896549325,0.2625699293459407,0.2625699293459407,36450.0
2002-07-15,0.2756983831423344,0.2756983831423344,0.2363129132509025,0.2756983831423344,33150.0
2002-07-16,0.2756982896549325,0.2756982896549325,0.249441193427831,0.2625699293459407,33000.0
2002-07-17,0.2756983831423344,0.2888267479030635,0.2756983831423344,0.2756983831423344,263100.0
2002-07-18,0.2756983831423344,0.2756983831423344,0.2756983831423344,0.2756983831423344,0.0
2002-07-19,0.2546928427338359,0.2625699293459407,0.2520670063430485,0.2625699293459407,24600.0
2002-07-22,0.2625699293459407,0.2756982896549325,0.2625699293459407,0.2625699293459407,37950.0
2002-07-23,0.288826502855032,0.288826502855032,0.2835752553083487,0.2835752553083487,59400.0
2002-07-24,0.2625699293459407,0.2625699293459407,0.2625699293459407,0.2625699293459407,600.0
2002-07-25,0.2678212755506473,0.2678212755506473,0.2678212755506473,0.2678212755506473,18450.0
2002-07-26,0.2678210666326989,0.2835752553083487,0.2678210666326989,0.2835752553083487,1800.0
2002-07-29,0.2678212755506473,0.2678212755506473,0.2678212755506473,0.2678212755506473,11250.0
2002-07-30,0.2678210762516707,0.2888265132284279,0.2678210762516707,0.2888265132284279,3450.0
2002-07-31,0.2888265132284279,0.2888265132284279,0.2888265132284279,0.2888265132284279,0.0
2002-08-01,0.2888265132284279,0.2888265132284279,0.2888265132284279,0.2888265132284279,0.0
2002-08-02,0.2678212938591637,0.2756983831423344,0.2678212938591637,0.2756983831423344,2700.0
2002-08-06,0.2678212030428278,0.2678212030428278,0.2520670063430485,0.2625699293459407,26250.0
2002-08-07,0.2520670192124441,0.2520670192124441,0.2100557241406578,0.2363128451838982,16500.0
2002-08-08,0.2494411518392465,0.2494411518392465,0.2494411518392465,0.2494411518392465,7950.0
2002-08-09,0.2494411518392465,0.2494411518392465,0.2494411518392465,0.2494411518392465,3300.0
2002-08-12,0.2494412061631645,0.2494412061631645,0.2363128451838982,0.2363128451838982,1950.0
2002-08-13,0.2231843822957742,0.2231843822957742,0.2126814635524183,0.2126814635524183,6000.0
2002-08-14,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.0
2002-08-15,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.2153073426522355,750.0
2002-08-16,0.2363127182328659,0.252066883798018,0.2258098003360805,0.252066883798018,8850.0
2002-08-19,0.259944116430723,0.2625699293459407,0.259944116430723,0.2625699293459407,3750.0
2002-08-20,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,1500.0
2002-08-21,0.2494411518392465,0.2494411518392465,0.2494411518392465,0.2494411518392465,1500.0
2002-08-22,0.249441193427831,0.2625699293459407,0.249441193427831,0.2625699293459407,18450.0
2002-08-23,0.2993293372371959,0.2993293372371959,0.2862009872671203,0.2862009872671203,3450.0
2002-08-26,0.2756983831423344,0.2756983831423344,0.2756983831423344,0.2756983831423344,7650.0
2002-08-27,0.2756983371147151,0.2783241739575242,0.2756983371147151,0.2783241739575242,13800.0
2002-08-28,0.2756983831423344,0.2756983831423344,0.2756983831423344,0.2756983831423344,1500.0
2002-08-29,0.2651953081662027,0.2651953081662027,0.2651953081662027,0.2651953081662027,7500.0
2002-08-30,0.2468157141625662,0.2468157141625662,0.2468157141625662,0.2468157141625662,750.0
2002-09-03,0.2494411518392465,0.2494411518392465,0.2494411518392465,0.2494411518392465,7500.0
2002-09-04,0.2415639706770365,0.2415639706770365,0.2415639706770365,0.2415639706770365,4950.0
2002-09-05,0.2494411510223364,0.2494411510223364,0.2468157141625662,0.2468157141625662,7650.0
2002-09-06,0.2468157141625662,0.2468157141625662,0.2468157141625662,0.2468157141625662,7500.0
2002-09-09,0.2625698068859,0.2625698068859,0.2415639706770365,0.2415639706770365,17700.0
2002-09-10,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,600.0
2002-09-11,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,2400.0
2002-09-12,0.2625698855684412,0.2625698855684412,0.2494411518392465,0.2494411518392465,11400.0
2002-09-13,0.2336870086590476,0.2494412061631645,0.2310615712189049,0.2363128451838982,21000.0
2002-09-16,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.0
2002-09-17,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.2284356640216882,3000.0
2002-09-18,0.233686804228931,0.233686804228931,0.233686804228931,0.233686804228931,1500.0
2002-09-19,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.2153073426522355,9900.0
2002-09-20,0.2258099320629167,0.2258099320629167,0.2258099320629167,0.2258099320629167,3900.0
2002-09-23,0.2415640589158907,0.2415640589158907,0.2231844502439227,0.2231844502439227,18000.0
2002-09-24,0.2231843822957742,0.2231843822957742,0.2126814635524183,0.2126814635524183,27750.0
2002-09-25,0.204804457442333,0.2100557315936468,0.1706702599114894,0.2100557315936468,76500.0
2002-09-26,0.1837990087034993,0.2100557315936468,0.1837990087034993,0.2100557315936468,8250.0
2002-09-27,0.19692738575553,0.2100557482410572,0.19692738575553,0.2048044736735675,84450.0
2002-09-30,0.196927370148573,0.2100557315936468,0.1837990087034993,0.2100557315936468,23700.0
2002-10-01,0.2100556790994832,0.2126815150612891,0.1995531568970702,0.1995531568970702,25950.0
2002-10-02,0.1995531568970702,0.1995531568970702,0.1995531568970702,0.1995531568970702,0.0
2002-10-03,0.1969272037832289,0.1969272037832289,0.1837988534290683,0.1837988534290683,18750.0
2002-10-04,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,3750.0
2002-10-07,0.2021785210032277,0.2021785210032277,0.2021785210032277,0.2021785210032277,4500.0
2002-10-08,0.2021786442998868,0.2100557315936468,0.196927370148573,0.2100557315936468,22500.0
2002-10-09,0.2100556034932233,0.2100556034932233,0.2021785210032277,0.2021785210032277,13800.0
2002-10-10,0.2021785210032277,0.2021785210032277,0.2021785210032277,0.2021785210032277,0.0
2002-10-11,0.1706702599114894,0.2100557315936468,0.1706702599114894,0.2100557315936468,22950.0
2002-10-15,0.2100556487806681,0.2100556487806681,0.1969272925113575,0.1969272925113575,5700.0
2002-10-16,0.1969272925113575,0.1969272925113575,0.1969272925113575,0.1969272925113575,0.0
2002-10-17,0.2625699027977979,0.2888266207609949,0.2231844502439227,0.2231844502439227,11250.0
2002-10-18,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,4800.0
2002-10-21,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,2850.0
2002-10-22,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.0
2002-10-23,0.2100557482410572,0.2100557482410572,0.19692738575553,0.2048044736735675,11700.0
2002-10-24,0.1969273209352642,0.1995531568970702,0.1706702172599869,0.1995531568970702,18900.0
2002-10-25,0.2021784760591582,0.2021784760591582,0.1864242911057487,0.1864242911057487,5100.0
2002-10-28,0.1995531317931246,0.1995531317931246,0.1943014722679587,0.1943014722679587,4650.0
2002-10-29,0.1943014722679587,0.1943014722679587,0.1943014722679587,0.1943014722679587,0.0
2002-10-30,0.1943014722679587,0.1943014722679587,0.1943014722679587,0.1943014722679587,3900.0
2002-10-31,0.1943015322907697,0.1943015322907697,0.1890502584901932,0.1890502584901932,7650.0
2002-11-01,0.1890502584901932,0.1890502584901932,0.1864244337853423,0.1890502584901932,8100.0
2002-11-04,0.1837988534290683,0.1837988534290683,0.1732959383902193,0.1837988534290683,53700.0
2002-11-05,0.1837990219603522,0.1837990219603522,0.1785473600833161,0.1785473600833161,19500.0
2002-11-06,0.1785472406604138,0.1785472406604138,0.1759218046937993,0.1759218046937993,16500.0
2002-11-07,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,150.0
2002-11-08,0.1785471963674514,0.1837988534290683,0.1785471963674514,0.1837988534290683,19500.0
2002-11-11,0.1811731968907276,0.1811731968907276,0.1785473600833161,0.1785473600833161,11250.0
2002-11-12,0.1706703260621517,0.1706703260621517,0.1706703260621517,0.1706703260621517,2400.0
2002-11-13,0.1706701157282988,0.1837988534290683,0.1706701157282988,0.1837988534290683,5250.0
2002-11-14,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,4050.0
2002-11-15,0.1706701157282988,0.1837988534290683,0.1706701157282988,0.1837988534290683,9000.0
2002-11-18,0.1759218824955175,0.1759218824955175,0.1732960580209232,0.1732960580209232,17250.0
2002-11-19,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,1800.0
2002-11-20,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,16800.0
2002-11-21,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.0
2002-11-22,0.1706701580671603,0.1837988990248316,0.1706701580671603,0.1759218046937993,23550.0
2002-11-25,0.1759219778581204,0.1759219778581204,0.1706703260621517,0.1706703260621517,20250.0
2002-11-26,0.1522905073969062,0.1837988534290683,0.1522905073969062,0.1837988534290683,20100.0
2002-11-27,0.1601677854265964,0.1706703260621517,0.1601677854265964,0.1706703260621517,3750.0
2002-11-28,0.1706703260621517,0.1706703260621517,0.1706703260621517,0.1706703260621517,0.0
2002-11-29,0.1627932239774944,0.1706703260621517,0.1627932239774944,0.1706703260621517,21300.0
2002-12-02,0.1706701157282988,0.1969272037832289,0.1706701157282988,0.1837988534290683,78000.0
2002-12-03,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,21900.0
2002-12-04,0.1837990219603522,0.1837990219603522,0.1785473600833161,0.1785473600833161,5250.0
2002-12-05,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,15000.0
2002-12-06,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.0
2002-12-09,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.0
2002-12-10,0.1837988534290683,0.1890501114063003,0.1837988534290683,0.1837988534290683,28950.0
2002-12-11,0.1837988557571817,0.1969272062776342,0.1837988557571817,0.1864242911057487,39750.0
2002-12-12,0.1864242911057487,0.1864242911057487,0.1864242911057487,0.1864242911057487,6000.0
2002-12-13,0.1864242911057487,0.1864242911057487,0.1864242911057487,0.1864242911057487,1500.0
2002-12-16,0.1890501138009295,0.1890501138009295,0.1864242911057487,0.1864242911057487,38550.0
2002-12-17,0.1837989385656402,0.1916760345912784,0.1837989385656402,0.1916760345912784,42000.0
2002-12-18,0.1969273569956206,0.1969273569956206,0.1890502584901932,0.1890502584901932,3150.0
2002-12-19,0.1890502860997055,0.2100557482410572,0.1890502860997055,0.2048044736735675,40050.0
2002-12-20,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,14400.0
2002-12-23,0.210055692177677,0.2363128092255212,0.210055692177677,0.2231844502439227,92100.0
2002-12-24,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,24000.0
2002-12-27,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.0
2002-12-30,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.0
2002-12-31,0.2126815704779502,0.2258099320629167,0.2126815704779502,0.2258099320629167,3450.0
2003-01-02,0.2258099320629167,0.2258099320629167,0.2258099320629167,0.2258099320629167,5250.0
2003-01-03,0.2389386061965305,0.2494411518392465,0.2389386061965305,0.2494411518392465,9000.0
2003-01-06,0.2441898497768536,0.2441898497768536,0.2441898497768536,0.2441898497768536,3150.0
2003-01-07,0.2441899321981712,0.2441899321981712,0.2100557241406578,0.2363128451838982,57600.0
2003-01-08,0.2389384888580425,0.2389384888580425,0.2363126776701086,0.2389384888580425,11100.0
2003-01-09,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.0
2003-01-10,0.2441899321981712,0.2441899321981712,0.2363128451838982,0.2363128451838982,94500.0
2003-01-13,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.0
2003-01-14,0.2389385298715168,0.2625698016948034,0.2389385298715168,0.252066883798018,39450.0
2003-01-15,0.2599440730910176,0.2625698855684412,0.2494411518392465,0.2494411518392465,27600.0
2003-01-16,0.2520670277733771,0.2599441385307508,0.2520670277733771,0.2599441385307508,15600.0
2003-01-17,0.2599441385307508,0.2599441385307508,0.2599441385307508,0.2599441385307508,900.0
2003-01-20,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.2389384888580425,3750.0
2003-01-21,0.2573181107736311,0.2573181107736311,0.2389384888580425,0.2389384888580425,7500.0
2003-01-22,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.0
2003-01-23,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.2389384888580425,150.0
2003-01-24,0.2389384888580425,0.2389384888580425,0.2389384888580425,0.2389384888580425,3000.0
2003-01-27,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,6000.0
2003-01-28,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,22500.0
2003-01-29,0.2363128451838982,0.2389386582331779,0.2363128451838982,0.2363128451838982,11100.0
2003-01-30,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,7500.0
2003-01-31,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.0
2003-02-03,0.2494411518392465,0.2573182371380282,0.2389386061965305,0.2494411518392465,62550.0
2003-02-04,0.2494410878676785,0.2573181711463064,0.2494410878676785,0.2573181711463064,19500.0
2003-02-05,0.259944116430723,0.2625699293459407,0.259944116430723,0.2625699293459407,3750.0
2003-02-06,0.2625699293459407,0.2625699293459407,0.2625699293459407,0.2625699293459407,0.0
2003-02-07,0.2389386582331779,0.2389386582331779,0.2363128451838982,0.2363128451838982,39600.0
2003-02-10,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,10350.0
2003-02-11,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.0
2003-02-12,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.0
2003-02-13,0.2625699427515677,0.2625699427515677,0.2363128451838982,0.2363128451838982,24000.0
2003-02-14,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.2153073426522355,750.0
2003-02-17,0.2179328244712295,0.2179328244712295,0.2179328244712295,0.2179328244712295,450.0
2003-02-18,0.2179328244712295,0.2179328244712295,0.2179328244712295,0.2179328244712295,150.0
2003-02-19,0.2468157149708779,0.2494411518392465,0.2468157149708779,0.2494411518392465,4350.0
2003-02-20,0.2494411518392465,0.2494411518392465,0.2494411518392465,0.2494411518392465,0.0
2003-02-21,0.2441898497768536,0.2441898497768536,0.2441898497768536,0.2441898497768536,3450.0
2003-02-24,0.2415639706770365,0.2415639706770365,0.2415639706770365,0.2415639706770365,300.0
2003-02-25,0.252066883798018,0.252066883798018,0.252066883798018,0.252066883798018,15300.0
2003-02-26,0.2494411682071197,0.2494411682071197,0.2231844502439227,0.2231844502439227,10050.0
2003-02-27,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,3150.0
2003-02-28,0.2415640956733206,0.2415640956733206,0.2363128451838982,0.2363128451838982,6000.0
2003-03-03,0.236312859623268,0.236312859623268,0.2179328244712295,0.2179328244712295,6000.0
2003-03-04,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,7500.0
2003-03-05,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.0
2003-03-06,0.2205587182851511,0.2205587182851511,0.2205587182851511,0.2205587182851511,15000.0
2003-03-07,0.2205587182851511,0.2205587182851511,0.2205587182851511,0.2205587182851511,1500.0
2003-03-10,0.2310615853374073,0.2310615853374073,0.2179328244712295,0.2179328244712295,21000.0
2003-03-11,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.2153073426522355,3000.0
2003-03-12,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.0
2003-03-13,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.0
2003-03-14,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,4500.0
2003-03-17,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,10500.0
2003-03-18,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.0
2003-03-19,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,3750.0
2003-03-20,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,1650.0
2003-03-21,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,22650.0
2003-03-24,0.2048042844223813,0.2048042844223813,0.1837988534290683,0.1837988534290683,3000.0
2003-03-25,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.0
2003-03-26,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.1837988534290683,0.0
2003-03-27,0.1969272925113575,0.1969272925113575,0.1969272925113575,0.1969272925113575,4650.0
2003-03-28,0.2100556591546124,0.2284356640216882,0.2100556591546124,0.2284356640216882,8250.0
2003-03-31,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.0
2003-04-01,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.0
2003-04-02,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.0
2003-04-03,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.2284356640216882,0.0
2003-04-04,0.1969272925113575,0.1969272925113575,0.1969272925113575,0.1969272925113575,2850.0
2003-04-07,0.2284357427991846,0.2284357427991846,0.2100557315936468,0.2100557315936468,4500.0
2003-04-08,0.2179328188874068,0.2179328188874068,0.2100557315936468,0.2100557315936468,16500.0
2003-04-09,0.1995531280941581,0.1995531280941581,0.1969272925113575,0.1969272925113575,13500.0
2003-04-10,0.1969272925113575,0.1969272925113575,0.1969272925113575,0.1969272925113575,0.0
2003-04-11,0.2021785645923939,0.2021785645923939,0.1969272925113575,0.1969272925113575,3300.0
2003-04-14,0.2021785210032277,0.2021785210032277,0.2021785210032277,0.2021785210032277,2250.0
2003-04-15,0.2021786442998868,0.2100557315936468,0.2021786442998868,0.2100557315936468,20850.0
2003-04-16,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,3000.0
2003-04-17,0.2205585469699138,0.2205585469699138,0.2100556282265578,0.2126814635524183,15000.0
2003-04-21,0.2126815682116648,0.2126815682116648,0.207430294060351,0.2100557315936468,76950.0
2003-04-22,0.210055692177677,0.2231844502439227,0.210055692177677,0.2231844502439227,41250.0
2003-04-23,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,900.0
2003-04-24,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,1800.0
2003-04-25,0.2100557315936468,0.2336870169504984,0.2100557315936468,0.2100557315936468,20100.0
2003-04-28,0.2074303086310711,0.2074303086310711,0.2074303086310711,0.2074303086310711,6750.0
2003-04-29,0.204804457442333,0.2100557315936468,0.196927370148573,0.2100557315936468,16050.0
2003-04-30,0.2100557315936468,0.2126815682116648,0.2100557315936468,0.2100557315936468,113100.0
2003-05-01,0.2231842889621562,0.233686804228931,0.2179326205066347,0.233686804228931,324750.0
2003-05-02,0.2310615712189049,0.2363128451838982,0.2310615712189049,0.2363128451838982,3000.0
2003-05-05,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.0
2003-05-06,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.2363128451838982,0.0
2003-05-07,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,900.0
2003-05-08,0.2231844348680469,0.2468157141625662,0.2231844348680469,0.2468157141625662,31650.0
2003-05-09,0.2468157141625662,0.2468157141625662,0.2468157141625662,0.2468157141625662,0.0
2003-05-12,0.2231844502439227,0.2231844502439227,0.2231844502439227,0.2231844502439227,1800.0
2003-05-13,0.2231844502439227,0.2231844502439227,0.2231844502439227,0.2231844502439227,0.0
2003-05-14,0.2231844502439227,0.2231844502439227,0.2231844502439227,0.2231844502439227,0.0
2003-05-15,0.2231844502439227,0.2231844502439227,0.2231844502439227,0.2231844502439227,36750.0
2003-05-16,0.2205587182851511,0.2205587182851511,0.2205587182851511,0.2205587182851511,1500.0
2003-05-20,0.2205587182851511,0.2205587182851511,0.2205587182851511,0.2205587182851511,15000.0
2003-05-21,0.2205587182851511,0.2205587182851511,0.2205587182851511,0.2205587182851511,0.0
2003-05-22,0.2441898497768536,0.2441898497768536,0.2441898497768536,0.2441898497768536,3300.0
2003-05-23,0.2441898497768536,0.2441898497768536,0.2441898497768536,0.2441898497768536,0.0
2003-05-26,0.2441898497768536,0.2441898497768536,0.2441898497768536,0.2441898497768536,0.0
2003-05-27,0.2205587182851511,0.2205587182851511,0.2205587182851511,0.2205587182851511,1800.0
2003-05-28,0.2231844151568729,0.2284356640216882,0.2231844151568729,0.2284356640216882,81000.0
2003-05-29,0.2258098872845675,0.2258098872845675,0.2231844502439227,0.2231844502439227,6000.0
2003-05-30,0.2284356999342921,0.2284356999342921,0.2231844502439227,0.2231844502439227,8550.0
2003-06-02,0.2126815682116648,0.2126815682116648,0.2100557315936468,0.2100557315936468,72750.0
2003-06-03,0.2153073426522355,0.2153073426522355,0.2153073426522355,0.2153073426522355,4500.0
2003-06-04,0.2205587182851511,0.2205587182851511,0.2205587182851511,0.2205587182851511,450.0
2003-06-05,0.2179328188874068,0.2179328188874068,0.2100557315936468,0.2100557315936468,4500.0
2003-06-06,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.2100557315936468,0.0
2003-06-09,0.220558661156526,0.2231844978418225,0.2179328244712295,0.2179328244712295,39150.0
2003-06-10,0.2179328244712295,0.2179328244712295,0.2179328244712295,0.2179328244712295,0.0
2003-06-11,0.2179328244712295,0.2179328244712295,0.2179328244712295,0.2179328244712295,17250.0
2003-06-12,0.2205587182851511,0.2231845556505862,0.2205587182851511,0.2205587182851511,14700.0
2003-06-13,0.2284357452333429,0.2363128560866114,0.2258099320629167,0.2258099320629167,27750.0
2003-06-16,0.2363127937191069,0.2494411518392465,0.2363127937191069,0.2494411518392465,29250.0
2003-06-17,0.2363127182328659,0.252066883798018,0.2363127182328659,0.252066883798018,10500.0
2003-06-18,0.2258099216447747,0.2363128451838982,0.2258099216447747,0.2363128451838982,15750.0
2003-06-19,0.2415640956733206,0.2415640956733206,0.2258099216447747,0.2363128451838982,20250.0
2003-06-20,0.2310615136932963,0.2310615136932963,0.2310615136932963,0.2310615136932963,4500.0
2003-06-23,0.2310615136932963,0.2310615136932963,0.2310615136932963,0.2310615136932963,0.0
2003-06-24,0.2310615136932963,0.2310615136932963,0.2310615136932963,0.2310615136932963,1650.0
2003-06-25,0.2231844921234426,0.2231844921234426,0.2100557315936468,0.2100557315936468,12900.0
2003-06-26,0.2231844502439227,0.2231844502439227,0.2231844502439227,0.2231844502439227,750.0
2003-06-27,0.2231842889621562,0.233686804228931,0.2231842889621562,0.233686804228931,8100.0
2003-06-30,0.233686804228931,0.233686804228931,0.233686804228931,0.233686804228931,37500.0
2003-07-02,0.2126814635524183,0.2126814635524183,0.2126814635524183,0.2126814635524183,4200.0
2003-07-03,0.2100556938357646,0.2153073426522355,0.2100556938357646,0.2153073426522355,600.0
2003-07-04,0.2231844502439227,0.2231844502439227,0.2231844502439227,0.2231844502439227,7500.0
2003-07-07,0.2494412780116315,0.2888267479030635,0.2494412780116315,0.2756983831423344,206250.0
2003-07-08,0.2809495817311083,0.3150837902788916,0.2809495817311083,0.3124579537163261,95700.0
2003-07-09,0.3150837604023131,0.3544692157803714,0.3150837604023131,0.3492179657134546,594600.0
2003-07-10,0.3492179087119814,0.3597204306070989,0.3308378791619359,0.3439662369420294,92400.0
2003-07-11,0.3413409136143366,0.3675976379031012,0.3229609014297507,0.3308379891430995,286500.0
2003-07-14,0.3518435398232875,0.3570951910179783,0.3360893374577203,0.3570951910179783,730950.0
2003-07-15,0.3570951648572823,0.3807264549366218,0.3570951648572823,0.3807264549366218,113400.0
2003-07-16,0.3570951910179783,0.3675977187132762,0.3544693536828437,0.3570951910179783,8250.0
2003-07-17,0.3544693536828437,0.3570951910179783,0.3150838829822934,0.3570951910179783,27300.0
2003-07-18,0.3544690176360699,0.3544690176360699,0.3544690176360699,0.3544690176360699,2400.0
2003-07-21,0.3282121100432823,0.3308379227990344,0.3282121100432823,0.3282121100432823,28500.0
2003-07-22,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,1500.0
2003-07-23,0.3150837896570007,0.3413408875499765,0.3150837896570007,0.3413408875499765,365250.0
2003-07-24,0.3413408129646362,0.3649720926122017,0.3413408129646362,0.3649720926122017,6000.0
2003-07-25,0.3544690176360699,0.3544690176360699,0.3544690176360699,0.3544690176360699,30000.0
2003-07-28,0.3282121100432823,0.3282121100432823,0.3282121100432823,0.3282121100432823,900.0
2003-07-29,0.3282121724142175,0.3282121724142175,0.3203350613080133,0.3203350613080133,3000.0
2003-07-30,0.3282121507989177,0.3413408875499765,0.3282121507989177,0.3413408875499765,15750.0
2003-07-31,0.3150836927751366,0.3150836927751366,0.2888265794801208,0.2993294999199323,15000.0
2003-08-01,0.2940781831434348,0.2940781831434348,0.2940781831434348,0.2940781831434348,3750.0
2003-08-05,0.3019555546958994,0.3150839213238823,0.3019555546958994,0.3045809932656845,10500.0
2003-08-06,0.3019555546958994,0.3045809932656845,0.288826788983037,0.3045809932656845,43050.0
2003-08-07,0.3098324571832276,0.3098324571832276,0.3098324571832276,0.3098324571832276,7500.0
2003-08-08,0.3255866728966252,0.3282121100432823,0.3255866728966252,0.3282121100432823,171000.0
2003-08-11,0.3177093956442498,0.3623461230889213,0.3177093956442498,0.3544690176360699,18900.0
2003-08-12,0.3518431904722144,0.3807261047991311,0.3518431904722144,0.3675973537196272,135300.0
2003-08-13,0.3518431904722144,0.3675973537196272,0.3518431904722144,0.3675973537196272,21000.0
2003-08-14,0.351843206265858,0.3544690176360699,0.3413406650516914,0.3544690176360699,30000.0
2003-08-15,0.3492179657134546,0.3544692157803714,0.3492179657134546,0.3492179657134546,16500.0
2003-08-18,0.3465919356587748,0.3544690176360699,0.3465919356587748,0.3544690176360699,7200.0
2003-08-19,0.3439662369420294,0.3439662369420294,0.3439662369420294,0.3439662369420294,3900.0
2003-08-20,0.3439662369420294,0.3439662369420294,0.3439662369420294,0.3439662369420294,4650.0
2003-08-21,0.3465921160418465,0.3465921160418465,0.3465921160418465,0.3465921160418465,6000.0
2003-08-22,0.3675973537196272,0.3675973537196272,0.3675973537196272,0.3675973537196272,4500.0
2003-08-25,0.3544690679923269,0.3544690679923269,0.3518432562490893,0.3518432562490893,27000.0
2003-08-26,0.3492181015729839,0.3570951910179783,0.3492181015729839,0.3570951910179783,5850.0
2003-08-27,0.3544690176360699,0.3544690176360699,0.3544690176360699,0.3544690176360699,1350.0
2003-08-28,0.3623461376283592,0.3807261371662304,0.3623461376283592,0.3754744907395237,82800.0
2003-08-29,0.3781006159306396,0.3807264530604665,0.3702235271015356,0.3702235271015356,24750.0
2003-09-02,0.3859775951438645,0.3859775951438645,0.3859775951438645,0.3859775951438645,1650.0
2003-09-03,0.3807262287534046,0.4069829178164632,0.3807262287534046,0.3938545850227152,80700.0
2003-09-04,0.3912289818625073,0.3912289818625073,0.3675976917831678,0.3807264549366218,43500.0
2003-09-05,0.3807261047991311,0.3807261047991311,0.3675973537196272,0.3675973537196272,6600.0
2003-09-08,0.3702234120169363,0.3702234120169363,0.3439662930862927,0.3492179657134546,99300.0
2003-09-09,0.3518434029423596,0.3544692157803714,0.3492179657134546,0.3492179657134546,6000.0
2003-09-10,0.3597204033152684,0.4043575206479475,0.3597204033152684,0.3912287647793163,53700.0
2003-09-11,0.3912287722314661,0.4463684117127441,0.3912287722314661,0.4017316926144024,260100.0
2003-09-12,0.4148603815584167,0.4332404002534249,0.4069832441037454,0.4279891004867451,134550.0
2003-09-15,0.4306145096689766,0.470000004299588,0.4279890479127986,0.4411174365703024,79950.0
2003-09-16,0.4201116986129667,0.4279887832782897,0.3964804446169979,0.4201116986129667,19500.0
2003-09-17,0.4279890882188769,0.4463687307777482,0.4279890882188769,0.4332403878350334,21900.0
2003-09-18,0.4437433157254777,0.4437433157254777,0.4279890882188769,0.4332403878350334,34500.0
2003-09-19,0.4332403878350334,0.4332403878350334,0.4332403878350334,0.4332403878350334,59700.0
2003-09-22,0.4332403422625906,0.4647487000591129,0.4332403422625906,0.4621229096737561,119250.0
2003-09-23,0.4647484852036959,0.4857539534548037,0.4647484852036959,0.4699997818397704,33300.0
2003-09-24,0.4699996023114488,0.4699996023114488,0.4463683069643393,0.4594970600021482,17400.0
2003-09-25,0.4594972534304447,0.4594972534304447,0.3991059312274218,0.3991059312274218,13350.0
2003-09-26,0.4306145502223089,0.4332403878350334,0.4279890882188769,0.4332403878350334,19500.0
2003-09-29,0.4594974962809169,0.4594974962809169,0.4332403878350334,0.4332403878350334,18750.0
2003-09-30,0.4463685924406857,0.4594973538750325,0.4358660903655959,0.4358660903655959,26100.0
2003-10-01,0.4332398993425105,0.4463682274825948,0.4332398993425105,0.4437428153905645,11850.0
2003-10-02,0.4358660750709898,0.4594973377512019,0.4358660750709898,0.4463685767775452,43050.0
2003-10-03,0.4857538817557008,0.5750277424860725,0.4857538817557008,0.5330164365758044,915750.0
2003-10-06,0.5435197596204743,0.5566481498523922,0.5120113507471269,0.5251397409790449,135300.0
2003-10-07,0.5120111428285563,0.5251395277292719,0.5067598921607862,0.5198882770615018,64800.0
2003-10-08,0.5225139732933047,0.5225139732933047,0.4988827156734208,0.4988827156734208,61650.0
2003-10-09,0.5015083120697142,0.5382683882029804,0.5015083120697142,0.5356425511012946,105900.0
2003-10-10,0.5382685068202651,0.5592739405815664,0.5251397409790449,0.5251397409790449,214500.0
2003-10-14,0.551396766284669,0.551396766284669,0.5277654984351566,0.551396766284669,72450.0
2003-10-15,0.5540224223384617,0.5540224223384617,0.5277653257967708,0.5277653257967708,52500.0
2003-10-16,0.5382678938012108,0.5540220568203038,0.5382678938012108,0.5540220568203038,35100.0
2003-10-17,0.5540224223384617,0.5540224223384617,0.5198882390902898,0.5277653257967708,72450.0
2003-10-20,0.5513965304454355,0.5513965304454355,0.5251394365452219,0.5382681947754386,21750.0
2003-10-21,0.5120113507471269,0.5251397409790449,0.5120113507471269,0.5251397409790449,11250.0
2003-10-22,0.5251394282414851,0.5382681862641041,0.5015081239218919,0.5015081239218919,92550.0
2003-10-23,0.5015081017717836,0.5015081017717836,0.4857539308886259,0.4936310163302048,22200.0
2003-10-24,0.4726257709633012,0.4936311990632642,0.4726257709633012,0.4910057846509883,16500.0
2003-10-27,0.4805026328458652,0.5382681080457918,0.4805026328458652,0.5330164365758044,37200.0
2003-10-28,0.525139365091079,0.525139365091079,0.5120109842562861,0.5172622802488482,42450.0
2003-10-29,0.5172622295217171,0.5172622295217171,0.4883796818349309,0.5120109340441417,25650.0
2003-10-30,0.5120109842562861,0.525139365091079,0.5120109842562861,0.5172622802488482,233250.0
2003-10-31,0.5172623479554317,0.5172623479554317,0.4988827156734208,0.4988827156734208,15300.0
2003-11-03,0.5198884831702779,0.5251397359198969,0.5067600930648376,0.5225142738741555,68700.0
2003-11-04,0.5120110359345486,0.5225139576376572,0.4988827007258167,0.514636872000377,20700.0
2003-11-05,0.5251389821436588,0.5724015036828947,0.5198877369315945,0.5724015036828947,283800.0
2003-11-06,0.575027932829887,0.630167590546964,0.5724020962256976,0.5829050200821632,155550.0
2003-11-07,0.603910522613826,0.6170392847566686,0.5907821830313295,0.603910522613826,303450.0
2003-11-10,0.6039103570685053,0.6406704208704439,0.6039103570685053,0.6249162017147435,243900.0
2003-11-11,0.6301675367093739,0.6301675367093739,0.6117875271709056,0.6170391529794745,40500.0
2003-11-12,0.6170393322330288,0.6170393322330288,0.5907822284874106,0.5934080656300859,31500.0
2003-11-13,0.6039106009368299,0.6039106009368299,0.551396766284669,0.551396766284669,56100.0
2003-11-14,0.5750275483508098,0.5776533831992945,0.5592733374288081,0.5645246315168805,19650.0
2003-11-17,0.5907817123216992,0.5907817123216992,0.5513962554433636,0.5645246315168805,27600.0
2003-11-18,0.5645249159277228,0.5907820099610139,0.5540223694114483,0.5907820099610139,34800.0
2003-11-19,0.5697763087617802,0.5776534384517837,0.5540221432840066,0.5776534384517837,13350.0
2003-11-20,0.5776536742244794,0.6039103456975485,0.5645249159277228,0.5907820099610139,72150.0
2003-11-21,0.5907820568616994,0.6275417003295197,0.5645249607439241,0.6170391529794745,79650.0
2003-11-24,0.6275419042453059,0.6301677414784094,0.6196648151063885,0.6275419042453059,42750.0
2003-11-25,0.6301676976302484,0.6301676976302484,0.606536384906649,0.6091622219570421,143550.0
2003-11-26,0.5881562839070258,0.6564247036142111,0.5881562839070258,0.6432959428594257,392250.0
2003-11-27,0.6826808899054556,0.7115638027962399,0.656424187220868,0.6958096403321644,193350.0
2003-11-28,0.6931845252621364,0.6958103625850977,0.6564248685915579,0.6826815985306983,77700.0
2003-12-01,0.6774300011591449,0.6826812505680986,0.664301619405532,0.6800558371437178,32550.0
2003-12-02,0.6695527327393769,0.6748039807128706,0.6459214360674207,0.6695527327393769,133800.0
2003-12-03,0.6826815483183636,0.7483241430321754,0.6826815483183636,0.7404470542030713,396900.0
2003-12-04,0.7404467836080285,0.7955864322122168,0.7404467836080285,0.7745810105311279,224700.0
2003-12-05,0.7850834294071163,0.7850834294071163,0.7483237926518738,0.7798321801665798,59250.0
2003-12-08,0.7483234410943812,0.7824576484734158,0.7483234410943812,0.7509492757611386,44850.0
2003-12-09,0.7745808760432022,0.7745808760432022,0.7220666501668833,0.7246924858811874,159300.0
2003-12-10,0.7483241411087783,0.7483241411087783,0.7273187118052828,0.7299441263679852,37800.0
2003-12-11,0.7273184576319722,0.7719551847141607,0.7273184576319722,0.761452262452643,16950.0
2003-12-12,0.7693292664360322,0.7693292664360322,0.7535750960045375,0.7535750960045375,12300.0
2003-12-15,0.761452262452643,0.7693293485087245,0.7404467935386987,0.761452262452643,145050.0
2003-12-16,0.7719552544471981,0.7745810908898342,0.7562010339607729,0.7562010339607729,57600.0
2003-12-17,0.7509495264868794,0.777206238632188,0.7483236909434126,0.7483236909434126,45300.0
2003-12-18,0.7378209573332623,0.761452262452643,0.7378209573332623,0.761452262452643,14850.0
2003-12-19,0.761452262452643,0.7640780986580793,0.743072629744135,0.761452262452643,15000.0
2003-12-22,0.7745806781786911,0.7877090082763187,0.7614519255210229,0.785083173232777,167250.0
2003-12-23,0.78508329558982,0.78508329558982,0.7772062117915737,0.7824578826971422,34650.0
2003-12-24,0.7745809465301126,0.7824580318296916,0.7745809465301126,0.777206359923181,25350.0
2003-12-29,0.7667038879123793,0.7693293485087245,0.7220667852210995,0.761452262452643,71100.0
2003-12-30,0.735195332956541,0.7824578826971422,0.7246924137055103,0.7824578826971422,16800.0
2003-12-31,0.7483238077269881,0.777206359923181,0.7483238077269881,0.777206359923181,17700.0
2004-01-02,0.7640781676795557,0.7640781676795557,0.7562010339607729,0.7562010339607729,2100.0
2004-01-05,0.7535751662898171,0.7745810105311279,0.7535751662898171,0.7745810105311279,26850.0
2004-01-06,0.7877097789905476,0.8769836566093496,0.7824585263255526,0.866480775670067,561450.0
2004-01-07,0.8979889630247692,0.918994439131915,0.8717318127083457,0.8848605756711674,148950.0
2004-01-08,0.9189941555867408,0.9189941555867408,0.8664803406679579,0.8927373889807634,121650.0
2004-01-09,0.8927378371647889,0.8927378371647889,0.866480775670067,0.866480775670067,74550.0
2004-01-12,0.8927372228347112,0.9189939845540804,0.8769830531203797,0.9084914864513014,132750.0
2004-01-13,0.916368602885626,0.916368602885626,0.8848601684689548,0.9032398459645036,126150.0
2004-01-14,0.9032398882516798,0.9032398882516798,0.8533518679061032,0.8638543668624856,73800.0
2004-01-15,0.8822344192291874,1.0975417980433737,0.8822344192291874,0.9846366244119384,590250.0
2004-01-16,1.0108934731483077,1.0502788892387531,0.9977647194114422,1.0108934731483077,952200.0
2004-01-19,1.0502790191032216,1.0502790191032216,0.9715080832802548,0.9977648427826592,457500.0
2004-01-20,0.9951398604702328,0.9977652746304904,0.918994304714262,0.9636314161623668,349650.0
2004-01-21,0.9662565075068046,0.971508179193414,0.9505023375673146,0.9583794225370597,120750.0
2004-01-22,0.9557539616368478,0.9583793747891814,0.8664801486229712,0.9137426560867532,566700.0
2004-01-23,0.9111168996969148,0.9111168996969148,0.8664801794085667,0.9084914864513014,159900.0
2004-01-26,0.8874856953247314,0.9058656549333454,0.74832380802552,0.8270947080038668,451050.0
2004-01-27,0.8139665257491748,0.9032399829404232,0.808714853160241,0.8927373889807634,176100.0
2004-01-28,0.9032403513339996,0.9189945304057812,0.882234873140605,0.882234873140605,127350.0
2004-01-29,0.8796085248861951,0.8796085248861951,0.8428488909336612,0.848100092822693,85050.0
2004-01-30,0.8454747346242294,0.8979885410698953,0.8454747346242294,0.8796085820458601,171600.0
2004-02-02,0.9216192447308432,0.9820101939931026,0.9058650840537322,0.9688818206643816,248100.0
2004-02-03,0.9898877585905876,1.0108935981428635,0.9531281262631708,0.9977648427826592,175200.0
2004-02-04,1.0108941410875618,1.0108941410875618,0.9846369918736104,0.9951399642419522,91200.0
2004-02-05,0.9977648427826592,1.0082677156076718,0.9715080832802548,0.9977648427826592,55950.0
2004-02-06,1.0634083607100684,1.1369280674726714,1.052905384482835,1.058157060401123,3721800.0
2004-02-09,1.0739109657666897,1.1159219208056448,1.0712851754366548,1.102793532569338,3561900.0
2004-02-10,1.102793331602086,1.102793331602086,1.0922904539028695,1.0975421275082131,2425950.0
2004-02-11,1.0975418151469756,1.0975418151469756,1.0791617609287507,1.0870388465346177,442800.0
2004-02-12,1.084412853706296,1.1946921253729998,1.0791615581911909,1.1605582819646922,1523250.0
2004-02-13,1.2183240187325073,1.234078195273118,1.1815643673733818,1.2078215160789978,943800.0
2004-02-16,1.2209489620283027,1.231451926909773,1.2078206784865182,1.2262002566645698,269250.0
2004-02-17,1.2209489620283027,1.231451926909773,1.2078206784865182,1.2262002566645698,607200.0
2004-02-18,1.1946927539215917,1.2078215160789978,1.13430183775155,1.2078215160789978,303750.0
2004-02-19,1.1815644793461109,1.207821630540025,1.1684360915537697,1.1868157781216622,164700.0
2004-02-20,1.178938230701768,1.181564019922028,1.155306878937601,1.181564019922028,139800.0
2004-02-23,1.1763124971480663,1.1815637928726823,1.1579325395517697,1.1763124971480663,182400.0
2004-02-24,1.160558742565096,1.1815642146688787,1.15793295291205,1.1658100401643263,111450.0
2004-02-25,1.165809994982829,1.218323814060519,1.165809994982829,1.2025696401665271,112800.0
2004-02-26,1.2078215160789978,1.2209498087249084,1.1815643673733818,1.2078215160789978,318150.0
2004-02-27,1.1946919254335635,1.2262002566645698,1.186814842625812,1.2262002566645698,1040700.0
2004-03-01,1.260335072007294,1.2997205048597211,1.2340779289677846,1.2865921211445244,606300.0
2004-03-02,1.2944699350132305,1.2944699350132305,1.2787156602612704,1.2944699350132305,285000.0
2004-03-03,1.299720751510173,1.3128491377167684,1.260335311183497,1.299720751510173,273900.0
2004-03-04,1.2997211408251257,1.304972440539346,1.2813411692648933,1.2944699350132305,1061100.0
2004-03-05,1.2865923653035776,1.3128491377167684,1.2865923653035776,1.299720751510173,895950.0
2004-03-08,1.2997206539151729,1.3128490391359675,1.2734636017667131,1.3075977413890234,472500.0
2004-03-09,1.3049719110175486,1.3049719110175486,1.2734635621035018,1.2918435262056491,62250.0
2004-03-10,1.2498325238298589,1.2892180638741164,1.2498325238298589,1.2708383768124956,247500.0
2004-03-11,1.26821222404516,1.2813406084380674,1.155307028999664,1.2760893110222749,425550.0
2004-03-12,1.2865921875607116,1.2892176954151822,1.2734635214609529,1.2760893110222749,87750.0
2004-03-15,1.2813408365892969,1.2813408365892969,1.2603353614791108,1.262961151507972,42300.0
2004-03-16,1.2603346249875542,1.2734630040463333,1.2472062459287754,1.2603346249875542,383400.0
2004-03-17,1.252458488860751,1.255084279341958,1.2209500360117516,1.255084279341958,121950.0
2004-03-18,1.257709188679241,1.2997205048597211,1.257709188679241,1.2865921211445244,101550.0
2004-03-19,1.299720613434161,1.3049719110175486,1.2865922286222615,1.2918435262056491,276750.0
2004-03-22,1.3102235423943394,1.3102235423943394,1.2760893110222749,1.2760893110222749,106350.0
2004-03-23,1.286592750686088,1.2970953501145284,1.2734640788400755,1.2944699350132305,87900.0
2004-03-24,1.2944688424907094,1.299720043870628,1.2577087425908582,1.2603346249875542,83400.0
2004-03-25,1.2603348675502006,1.3312287290861329,1.2603348675502006,1.3128486755988025,457500.0
2004-03-26,1.320724989674406,1.391618809812983,1.3023454164308628,1.391618809812983,498300.0
2004-03-29,1.3916192598450403,1.3916192598450403,1.331228382238475,1.3391054654787538,130500.0
2004-03-30,1.3312287008480042,1.3496086600431938,1.3154744366946616,1.3443569882527149,164100.0
2004-03-31,1.32860250002057,1.349608337034698,1.32860250002057,1.3391054654787538,244350.0
2004-04-01,1.3496092591385929,1.3496092591385929,1.3128492305280708,1.3181009046497827,1268100.0
2004-04-02,1.3286039145595745,1.333855590684503,1.3181014074307698,1.333855590684503,32850.0
2004-04-05,1.3128479672890052,1.3259767174002686,1.3128479672890052,1.3259767174002686,16200.0
2004-04-06,1.378492349334408,1.378492349334408,1.312849731305841,1.333855590684503,71400.0
2004-04-07,1.3509208831037278,1.3509208831037278,1.3154739200579075,1.3194124610738625,67500.0
2004-04-08,1.3128486755988025,1.3286028461840622,1.2734632491356537,1.3128486755988025,158100.0
2004-04-12,1.3194138668871698,1.3194138668871698,1.2839669599754906,1.2944699350132305,210600.0
2004-04-13,1.2813402222433352,1.299720180219185,1.2682118418073094,1.2734631376403664,60600.0
2004-04-14,1.2353913250250663,1.265586548354339,1.2078215160789978,1.2078215160789978,273300.0
2004-04-15,1.1881278657995429,1.1946919136032008,1.1185467805489575,1.1553064060522211,520500.0
2004-04-16,1.1054191317227364,1.1815642145871887,1.1054191317227364,1.1749998813084583,186000.0
2004-04-19,1.1553070153242178,1.1815641594083606,1.1500558118728677,1.163184102208091,66000.0
2004-04-20,1.1631838242663164,1.1658097070713869,1.1579326220697366,1.1644969534733722,26700.0
2004-04-21,1.1553072008780636,1.1750000151528914,1.1434915686545457,1.1434915686545457,45000.0
2004-04-22,1.1684357114728408,1.1684357114728408,1.1395527794330294,1.1395527794330294,57300.0
2004-04-23,1.1421785901522024,1.181564019922028,1.1421785901522024,1.181564019922028,31800.0
2004-04-26,1.1841897464276203,1.2458933953279805,1.1828767110336216,1.2012566711884096,60600.0
2004-04-27,1.2012563920477102,1.2143847709894084,1.194692061723494,1.194692061723494,84000.0
2004-04-28,1.2081160335958754,1.2081160335958754,1.167845537547654,1.2081160335958754,50100.0
2004-04-29,1.2094588288047232,1.2416752400633455,1.2094588288047232,1.217512931619379,48600.0
2004-04-30,1.2175120722763737,1.2175120722763737,1.1678452359876004,1.1987193709980448,1356300.0
2004-05-03,1.1879813544473463,1.1946932030151818,1.1611341522009684,1.1638190452480737,57300.0
2004-05-04,1.167844941963286,1.174556783894148,1.155763703297644,1.170529736343063,55800.0
2004-05-05,1.1611334721705364,1.1812687180441712,1.1611334721705364,1.167845412819933,454200.0
2004-05-06,1.1691875705199903,1.1691875705199903,1.167845412819933,1.167845412819933,181800.0
2004-05-07,1.167845412819933,1.167845412819933,1.1544220115832686,1.167845412819933,32700.0
2004-05-10,1.1544220697405585,1.1544220697405585,1.0779080355537085,1.1007277900019192,141600.0
2004-05-11,1.0738811728245925,1.1544222703876814,1.0738811728245925,1.1530796323244956,83100.0
2004-05-12,1.1544221348773491,1.2081160335958754,1.1544221348773491,1.2081160335958754,106800.0
2004-05-13,1.2081156986375183,1.2752333654672598,1.2000616016609276,1.248386183520472,312300.0
2004-05-14,1.2685222336638875,1.3020808938816324,1.2483868839132997,1.3020808938816324,255000.0
2004-05-17,1.3222148576488892,1.3222148576488892,1.261809059354773,1.2738901998111225,167100.0
2004-05-18,1.2752341272652346,1.2752341272652346,1.2430177201134696,1.2752341272652346,142500.0
2004-05-19,1.2738906406436885,1.275233278085014,1.2685214350520249,1.2685214350520249,453300.0
2004-05-20,1.3020805832783926,1.3020805832783926,1.2752337767232922,1.2953690256582784,48300.0
2004-05-21,1.3020805604774148,1.3020805604774148,1.261809967300188,1.2886571574349237,241200.0
2004-05-25,1.2591258121655169,1.2752340143146568,1.245702022337192,1.2564409197824102,75900.0
2004-05-26,1.241674556305658,1.2752335875907463,1.241674556305658,1.261809802254344,87000.0
2004-05-27,1.2741540558202478,1.2878692718478697,1.2618102731056895,1.2618102731056895,42600.0
2004-05-28,1.2823831455948844,1.2892405078317404,1.248094568616777,1.2549523232522617,55200.0
2004-05-31,1.289241601668056,1.289241601668056,1.263182582822214,1.289241601668056,37500.0
2004-06-01,1.2892399624575366,1.2892399624575366,1.2508372002016956,1.2508372002016956,31200.0
2004-06-02,1.2480957494542615,1.2686687385260804,1.2206652935580031,1.2275227603824428,111900.0
2004-06-03,1.2069486541041776,1.2343794792377734,1.2069486541041776,1.2138065075370772,63600.0
2004-06-04,1.2000923044861842,1.2343805215061323,1.1671755219712738,1.2275227603824428,47400.0
2004-06-07,1.186375699182697,1.2343794966959192,1.186375699182697,1.223407048767694,65400.0
2004-06-08,1.1946047864298388,1.2590669560566703,1.1808895710342842,1.2576956209064694,196200.0
2004-06-09,1.2549524198427169,1.2618102731056895,1.2426086371281588,1.2618102731056895,190200.0
2004-06-10,1.2810124068431354,1.289241601668056,1.275526375059595,1.289241601668056,35700.0
2004-06-11,1.2892400095096817,1.2892400095096817,1.2768962325163573,1.2768962325163573,9300.0
2004-06-14,1.275525391033647,1.275525391033647,1.2549524198427169,1.2618102731056895,13800.0
2004-06-15,1.2823831837679804,1.2823831837679804,1.2618102135480969,1.2659248075920737,29100.0
2004-06-16,1.2686686146057542,1.289241601668056,1.2686686146057542,1.289241601668056,33300.0
2004-06-17,1.289240964427015,1.2906127905189957,1.268667987533445,1.268667987533445,23100.0
2004-06-18,1.2549523232522617,1.2878691727238891,1.2549523232522617,1.2549523232522617,54000.0
2004-06-21,1.2755248779713446,1.2755248779713446,1.2755248779713446,1.2755248779713446,1200.0
2004-06-22,1.2618101759874032,1.2686675382242587,1.2549523232522617,1.2549523232522617,8700.0
2004-06-23,1.2508387905848333,1.289241601668056,1.2508387905848333,1.289241601668056,150600.0
2004-06-24,1.2892414655367466,1.2892414655367466,1.254953255486484,1.2878701294102068,43800.0
2004-06-25,1.275526375059595,1.2960994602216374,1.2549533879972936,1.289241601668056,37800.0
2004-06-28,1.2836361798366362,1.3102620989488698,1.2766297388454402,1.2864389767442614,26100.0
2004-06-29,1.2864392661472746,1.3312826235046846,1.2752283766917412,1.3312826235046846,15000.0
2004-06-30,1.3032538152739483,1.3284781596188386,1.2962469805659749,1.3242741189333962,18000.0
2004-07-02,1.3032551196055888,1.3032551196055888,1.289241837093729,1.289241837093729,6600.0
2004-07-05,1.3046548974994223,1.3046548974994223,1.2682200832822703,1.2822334502352777,24900.0
2004-07-06,1.2752267113565363,1.2892404802818227,1.2752267113565363,1.2752267113565363,11400.0
2004-07-07,1.262615604950043,1.2710236926463443,1.262615604950043,1.26401715336405,38700.0
2004-07-08,1.275228292271959,1.275228292271959,1.2472015215341197,1.2472015215341197,61500.0
2004-07-09,1.2682209141804872,1.2682209141804872,1.2486019470352143,1.2682209141804872,6600.0
2004-07-12,1.258412109550429,1.2612149069030394,1.2401946785011266,1.2472015215341197,64200.0
2004-07-13,1.2514040237222603,1.2752267193966047,1.247199983227177,1.2612133513118906,20700.0
2004-07-14,1.266819151041247,1.266819151041247,1.2443976928932317,1.2556085723156476,48600.0
2004-07-15,1.2612133513118906,1.2752267193966047,1.2598121047124278,1.2612133513118906,51600.0
2004-07-16,1.2738266202095163,1.2878400009169266,1.2738266202095163,1.285037605425946,91500.0
2004-07-19,1.28363631134675,1.3172686748958564,1.282235063097887,1.3172686748958564,83400.0
2004-07-20,1.2836360142215844,1.317268369985759,1.2836360142215844,1.3130643255152372,666300.0
2004-07-21,1.2990514040233423,1.3312826235046846,1.2990514040233423,1.3312826235046846,831900.0
2004-07-22,1.3312826235046846,1.3410919638425978,1.310262393711238,1.3312826235046846,30600.0
2004-07-23,1.331282125930295,1.3438942590925052,1.331282125930295,1.3438942590925052,19800.0
2004-07-26,1.3452947234490884,1.3523015602460924,1.332682597632561,1.342491828358661,57300.0
2004-07-27,1.3326823468432891,1.3326823468432891,1.3046552053940612,1.3326823468432891,31200.0
2004-07-28,1.3455663616163644,1.365606899680289,1.332683290213835,1.359881192553604,24900.0
2004-07-29,1.3341146550814194,1.3584490311530035,1.3312515464011858,1.3527234281056568,55800.0
2004-07-30,1.3584490311530035,1.3584490311530035,1.2883079877632848,1.3527234281056568,19200.0
2004-08-03,1.359881192553604,1.392804392477857,1.3026227902745997,1.359881192553604,46200.0
2004-08-04,1.374194855144118,1.3870779194328622,1.3627430376720246,1.3870779194328622,19800.0
2004-08-05,1.359880592869961,1.3813523690721643,1.359880592869961,1.3670375444475136,9000.0
2004-08-06,1.3813529082343297,1.3870786150709056,1.3741955443211331,1.3741955443211331,47400.0
2004-08-09,1.3913729809312598,1.4300221934290145,1.3885099739162503,1.4114135181085945,143400.0
2004-08-10,1.4228646671412466,1.457219518775408,1.4142759542327066,1.4514939149407824,295500.0
2004-08-11,1.4543562294547854,1.5531264832806275,1.4543562294547854,1.488711064738388,677400.0
2004-08-12,1.558853605205623,1.558853605205623,1.5030268446864763,1.538813061617288,507600.0
2004-08-13,1.5674405269175105,1.6032267028684783,1.5531261179684004,1.6032267028684783,170100.0
2004-08-16,1.6017967876655317,1.6032281376945294,1.567441929716315,1.574599294174621,186000.0
2004-08-17,1.574599184144783,1.5946392093914774,1.560284353842909,1.560284353842909,168300.0
2004-08-18,1.5531272004108745,1.566010269590765,1.5101835340923735,1.5101835340923735,83100.0
2004-08-19,1.5101834274521253,1.5445383785580884,1.461513751274929,1.5445383785580884,117600.0
2004-08-20,1.5030265366255584,1.5946393929129308,1.5030265366255584,1.56744200057802,155400.0
2004-08-23,1.574599294174621,1.574599294174621,1.5459700411125012,1.574599294174621,104100.0
2004-08-24,1.59463882727217,1.608953654143818,1.576030156413603,1.5960705864002422,110400.0
2004-08-25,1.596071571419555,1.6103859975833,1.588914204759306,1.6103859975833,162000.0
2004-08-26,1.610385107112461,1.6533286690145823,1.610385107112461,1.624699525360974,175200.0
2004-08-27,1.6334505821599454,1.6626194207923757,1.618866319317164,1.6626194207923757,48900.0
2004-08-30,1.6582441106448542,1.6626194207923757,1.6071986169591963,1.6626194207923757,85800.0
2004-08-31,1.6553255323690934,1.6553255323690934,1.6203229807171462,1.6334490027838275,105300.0
2004-09-01,1.6261587870298888,1.6261587870298888,1.596989945172017,1.6042822338732103,70800.0
2004-09-02,1.5969898318575295,1.618866383461956,1.5969898318575295,1.618866383461956,24300.0
2004-09-03,1.6042805053011824,1.6334490027838275,1.6042805053011824,1.6334490027838275,33300.0
2004-09-07,1.6174086567460948,1.6407435495477665,1.5649049132320856,1.6407435495477665,60300.0
2004-09-08,1.642201202454988,1.6626194207923757,1.6334505821599454,1.6626194207923757,64500.0
2004-09-09,1.6407435495477665,1.6407435495477665,1.6057410538717607,1.6407435495477665,52200.0
2004-09-10,1.6626193888490437,1.6626193888490437,1.6042820256518664,1.6261585759691657,32700.0
2004-09-13,1.6042815937830768,1.662618941275979,1.6042815937830768,1.648034682639448,55800.0
2004-09-14,1.6669947309398965,1.669911813002822,1.6261586072119882,1.6626194207923757,78900.0
2004-09-15,1.6480348033020031,1.677203322710669,1.64220084906283,1.6757449906242756,44400.0
2004-09-16,1.6742866868813584,1.6742866868813584,1.633450156531738,1.669911377873912,18000.0
2004-09-17,1.6684530940197628,1.6990802656155857,1.6480351882537958,1.6990802656155857,214800.0
2004-09-20,1.6567861650705418,1.7253323894564725,1.6567861650705418,1.7209570785628865,1007100.0
2004-09-21,1.723873161928928,1.7501250120743033,1.723873161928928,1.7486666802706956,83400.0
2004-09-22,1.7399167693311663,1.82304776616149,1.7384580196735164,1.7647098804676329,82800.0
2004-09-23,1.7588763422557396,1.7865865354450186,1.7574180098605776,1.7647098804676329,69000.0
2004-09-24,1.7647091262597772,1.7647091262597772,1.7399160257194772,1.7399160257194772,30900.0
2004-09-27,1.753043509720764,1.7617941335079794,1.7092902864690231,1.7617941335079794,38400.0
2004-09-28,1.7929623179398693,1.7944464505262894,1.752887765594909,1.7870249383051553,85800.0
2004-09-29,1.7810884445357067,1.7870251880332768,1.7662461611472056,1.7810884445357067,51900.0
2004-09-30,1.7810876464242231,1.788508944034681,1.7439817953385142,1.788508944034681,176100.0
2004-10-01,1.7870254146721924,1.8107736656080649,1.7810886704216968,1.7825728034037418,358800.0
2004-10-04,1.7810892065651196,1.844911402773432,1.7810892065651196,1.844911402773432,77400.0
2004-10-05,1.8449109211144363,1.9057650469000749,1.8449109211144363,1.8998280900901088,86400.0
2004-10-06,1.90724867073576,1.9443549635055497,1.880532369249586,1.9309969189236085,91800.0
2004-10-07,1.930995420466675,1.9517745376201,1.9072471907075093,1.9502904059614805,166800.0
2004-10-08,1.9562271633161616,1.9666171466348417,1.9295108823106195,1.963648458645432,74100.0
2004-10-12,1.9814603102719976,1.9814603102719976,1.795930169173196,1.9295118537785545,206400.0
2004-10-13,1.818193874654444,1.92951187564644,1.818193874654444,1.9220910011410703,58800.0
2004-10-14,1.9220910011410703,1.9220910011410703,1.8642055896678955,1.9220910011410703,139200.0
2004-10-15,1.9117002755301704,1.9117002755301704,1.8478781465911112,1.8552994428801115,60000.0
2004-10-18,1.8523307594144405,1.8834998641953744,1.810772306910121,1.818193178574472,39000.0
2004-10-19,1.841940079775284,1.8701404790338707,1.8181920734157004,1.840455736486924,65100.0
2004-10-20,1.8107723522497656,1.840456901261216,1.8107723522497656,1.8345199489944937,52800.0
2004-10-21,1.8033499144642533,1.8552983200824236,1.8033499144642533,1.840455736486924,42600.0
2004-10-22,1.8553000260826944,1.905764134815664,1.853815469107216,1.8716263310129704,40800.0
2004-10-25,1.892405882225238,1.89982718084708,1.8701421986819344,1.8716263310129704,24000.0
2004-10-26,1.8849845836033965,1.911700876462027,1.8701421986819344,1.8716263310129704,51000.0
2004-10-27,1.8942666894677245,1.938038875521893,1.8942666894677245,1.901813670215884,111300.0
2004-10-28,1.9018132804689556,1.930491283231728,1.9018132804689556,1.909360475588403,94200.0
2004-10-29,1.9033229368147344,1.9244543965423933,1.901813670215884,1.901813670215884,60600.0
2004-11-01,1.9169071627124836,1.9169071627124836,1.8489852086183929,1.8489852086183929,12600.0
2004-11-02,1.8489851425525985,1.8867198240451728,1.8489851425525985,1.8867198240451728,513300.0
2004-11-03,1.909360508564381,1.9576600535150943,1.8882290528023289,1.9576600535150943,151200.0
2004-11-04,1.944076029439256,2.0391667282616064,1.944076029439256,2.037657461762434,229200.0
2004-11-05,2.0135085421221484,2.058789795111841,2.00445229152421,2.022564792720087,67200.0
2004-11-08,2.0602962299002807,2.0602962299002807,2.021052315340977,2.0602962299002807,84900.0
2004-11-09,2.0602980326856857,2.0602980326856857,2.0376573095457795,2.0527508370817995,23400.0
2004-11-10,2.113125648962892,2.2414223243122757,2.113125648962892,2.1599161325634597,231600.0
2004-11-11,2.27915894603164,2.27915894603164,2.149352869076823,2.226331127460513,140100.0
2004-11-12,2.233876224778295,2.3395328726318976,2.2036889504054917,2.2882137073016726,357600.0
2004-11-15,2.242933019137268,2.3395334434739765,2.241423752213452,2.3395334434739765,131400.0
2004-11-16,2.330475552544979,2.33651283190548,2.2640628885651126,2.3093441031528426,124200.0
2004-11-17,2.2716098656219983,2.315381598431206,2.2716098656219983,2.3093441031528426,56400.0
2004-11-18,2.2942513552717725,2.3772668354112234,2.2942513552717725,2.3546261125163235,384600.0
2004-11-19,2.3546284129524304,2.377269157966994,2.3168941258190205,2.3470814259748605,96900.0
2004-11-22,2.333496626946027,2.369721638088564,2.333496626946027,2.351609132517296,17400.0
2004-11-23,2.36217506238418,2.399909340676347,2.356137128747793,2.375759333475569,177300.0
2004-11-24,2.369720490622752,2.430095695876868,2.369720490622752,2.415001732624843,147600.0
2004-11-25,2.4150019452142173,2.4602831912023566,2.3938709130044318,2.3953801799116965,49800.0
2004-11-26,2.471908547207347,2.494867319292985,2.4367050382885247,2.4566026261658664,54000.0
2004-11-29,2.479562822786348,2.5254806082363546,2.42446148024634,2.470379265696347,167700.0
2004-11-30,2.4489482272948915,2.4627236582338394,2.410683554931345,2.410683554931345,161700.0
2004-12-01,2.381603844250137,2.4106849862385475,2.334155158166952,2.3724202911559265,155400.0
2004-12-02,2.3188500782984267,2.3188500782984267,2.2040555243025293,2.2652790090929096,215700.0
2004-12-03,2.207115657325713,2.2637474468147456,2.158136498726659,2.2193601732840618,244500.0
2004-12-06,2.2040564249480803,2.295892018090365,2.2040564249480803,2.249974221519223,63000.0
2004-12-07,2.213240078286065,2.295892115625378,2.213240078286065,2.295892115625378,1618800.0
2004-12-08,2.2622187998408294,2.295891625955067,2.2622187998408294,2.2943611424740964,1139400.0
2004-12-09,2.2943611234881,2.3341563211034893,2.288238532755018,2.3341563211034893,51600.0
2004-12-10,2.303543557692628,2.334155182708675,2.295890487223732,2.297420969945604,31500.0
2004-12-13,2.3249727634337947,2.3341563211034893,2.318850610607285,2.3341563211034893,79800.0
2004-12-14,2.311196165954838,2.392317880050127,2.311196165954838,2.3724202911559265,101400.0
2004-12-15,2.3724209894883668,2.450481323243141,2.3724209894883668,2.450481323243141,74700.0
2004-12-16,2.5101752159463744,2.5101752159463744,2.448951056368878,2.448951056368878,21300.0
2004-12-17,2.508643924444382,2.508643924444382,2.4504816163893928,2.494868479623688,128400.0
2004-12-20,2.4795629962379726,2.600479730238115,2.4795629962379726,2.600479730238115,69900.0
2004-12-21,2.6173147378981323,2.631090175424253,2.5178261480637345,2.563743908228884,79200.0
2004-12-22,2.57905194707182,2.6157864012171856,2.545378679192458,2.6157864012171856,44100.0
2004-12-23,2.624968161081991,2.6295598278575976,2.5989477672231818,2.609661802335039,21900.0
2004-12-24,2.6249696504424747,2.6326222867750118,2.609663283010965,2.6249696504424747,26700.0
2004-12-29,2.674584743913497,2.6947409046154043,2.6513273965513697,2.686988825158866,54600.0
2004-12-30,2.6978417958530003,2.71179602530344,2.6513271062222588,2.6978417958530003,80700.0
2004-12-31,2.674582960083972,2.6962899214369003,2.674582960083972,2.694739107342613,22500.0
2005-01-04,2.682335862094675,2.682335862094675,2.5660496297859137,2.6358214135308478,201600.0
2005-01-05,2.597058316852156,2.6218662376400426,2.57380098815028,2.597058316852156,54000.0
2005-01-06,2.620318117339434,2.620318117339434,2.573803416057665,2.573803416057665,57900.0
2005-01-07,2.5893059654039403,2.6203153640107213,2.558296123200558,2.6203153640107213,31500.0
2005-01-10,2.603260463397871,2.6110127584329472,2.57380098815028,2.597058316852156,59400.0
2005-01-11,2.558297503765587,2.6358218184119755,2.5350401650119863,2.632720632899637,36300.0
2005-01-12,2.6358206792208336,2.63737104950852,2.59085661390309,2.597058316852156,98100.0
2005-01-13,2.5815554687321822,2.6807861098497328,2.5815554687321822,2.6404740153870456,113700.0
2005-01-14,2.612564078349741,2.6528763786400047,2.612564078349741,2.6358214135308478,246000.0
2005-01-17,2.631171066254837,2.6745843460625376,2.631171066254837,2.6652814528612154,27900.0
2005-01-18,2.637372681269451,2.6590796531138974,2.6358223100225406,2.6590796531138974,22200.0
2005-01-19,2.6389230900042264,2.676134662040247,2.635822347466356,2.676134662040247,58200.0
2005-01-20,2.643575349663009,2.683888121925033,2.635823268810153,2.674585225664229,123600.0
2005-01-21,2.645124303243613,2.6885377885698523,2.6358214135308478,2.6358214135308478,45000.0
2005-01-24,2.651326909685496,2.666831731146914,2.6358223100225406,2.6590796531138974,56700.0
2005-01-25,2.651326909685496,2.68853870299136,2.643574388055556,2.6590796531138974,75600.0
2005-01-26,2.68233664395565,2.7133460635719304,2.68233664395565,2.705593985915924,87900.0
2005-01-27,2.7622714739261744,2.7622714739261744,2.67663190305056,2.67663190305056,48000.0
2005-01-28,2.662617612123758,2.756042928268534,2.662617612123758,2.724901007724947,62400.0
2005-01-31,2.662618616581613,2.7093314036476333,2.654833077822918,2.656390497414964,61500.0
2005-02-01,2.65950389576803,2.684417480999066,2.654832528930013,2.684417480999066,73800.0
2005-02-02,2.654834711860764,2.6859766633201887,2.6486065888607357,2.6486065888607357,65700.0
2005-02-03,2.650159473392428,2.665730536459745,2.63925999653675,2.662616145651985,419700.0
2005-02-04,2.6704048679438537,2.685975502831377,2.648605444517839,2.685975502831377,65400.0
2005-02-07,2.7015449244698435,2.7015449244698435,2.66261790924671,2.664174882938987,71700.0
2005-02-08,2.662616145651985,2.69064388097886,2.662616145651985,2.662616145651985,49800.0
2005-02-09,2.662616145651985,2.670401899928514,2.662616145651985,2.662616145651985,29700.0
2005-02-10,2.654830614118327,2.676630013315422,2.647045528070408,2.662616145651985,99000.0
2005-02-11,2.662618585523406,2.681303611034631,2.662618585523406,2.670404346934361,41400.0
2005-02-14,2.6781879014852907,2.6781879014852907,2.6377039255456003,2.6548315216430667,104400.0
2005-02-15,2.6392629299394548,2.6875324772228817,2.6392629299394548,2.685975502831377,90600.0
2005-02-16,2.685974978783974,2.685974978783974,2.662618585523406,2.670404346934361,39600.0
2005-02-17,2.6704032815766827,2.6750744247193987,2.6299188530438875,2.6470468976341457,82800.0
2005-02-18,2.645489431260933,2.6766313502070886,2.570749360373316,2.573863752736614,125400.0
2005-02-21,2.5691934101963465,2.5769789487194643,2.4897819418786598,2.491338915937441,143100.0
2005-02-22,2.430611351393229,2.500680274801918,2.187705913587952,2.499123301461464,429900.0
2005-02-23,2.499123301461464,2.499123301461464,2.430611351393229,2.499123301461464,74100.0
2005-02-24,2.524778404001276,2.524778404001276,2.40276298598033,2.4356133424724487,47400.0
2005-02-25,2.394940529787374,2.424662504688192,2.307340132647624,2.363654817521177,238200.0
2005-02-28,2.340189564334349,2.346446525326653,2.291696046729144,2.307339232420928,214200.0
2005-03-01,2.2697994706168134,2.3965077608636074,2.2697994706168134,2.387121969874027,126900.0
2005-03-02,2.385556565969392,2.402763955785461,2.363656617835036,2.402763955785461,25500.0
2005-03-03,2.4011999176139627,2.4684648473665707,2.4011999176139627,2.424664500849708,193800.0
2005-03-04,2.4669011074202443,2.502879634333816,2.448129526945857,2.4841080538594293,97800.0
2005-03-07,2.499750202214237,2.523214779752682,2.465335428817907,2.471592843432981,36900.0
2005-03-08,2.4794121257070185,2.485669759375763,2.46376938418292,2.465333568825479,27300.0
2005-03-09,2.523213400794362,2.523213400794362,2.4418695167762903,2.4418695167762903,75600.0
2005-03-10,2.44030717035479,2.44030717035479,2.307341949375838,2.3448851021851675,68400.0
2005-03-11,2.3448845591395817,2.4074564659976017,2.313598381935781,2.343319925805946,54000.0
2005-03-14,2.34332097553317,2.362092555999599,2.227563119765085,2.3026496654056894,56400.0
2005-03-15,2.322982626258311,2.377733344084565,2.321418665287008,2.321418665287008,35100.0
2005-03-16,2.38555561265473,2.38555561265473,2.346448290332356,2.368348677264561,44400.0
2005-03-17,2.401198279892012,2.4246628471238982,2.385555085887622,2.409019653119509,906000.0
2005-03-18,2.4168418644990446,2.5028781107459888,2.404327261359298,2.455949188127268,39900.0
2005-03-21,2.499749810086305,2.5419859535201352,2.4778496455807386,2.5419859535201352,57900.0
2005-03-22,2.5419859535201352,2.573271679039041,2.5419859535201352,2.5419859535201352,27600.0
2005-03-23,2.5028791261399883,2.51852233046728,2.4481290298686904,2.4481290298686904,42900.0
2005-03-24,2.440307257973737,2.440307257973737,2.382428340535307,2.424664500849708,326400.0
2005-03-28,2.346449051844225,2.3636564403683398,2.271362753793152,2.277619721522589,68400.0
2005-03-29,2.2692848746255745,2.311745578869091,2.256703733583641,2.3038823938384483,88800.0
2005-03-30,2.30388318965387,2.338480945782148,2.2535597329258548,2.305455917189065,142800.0
2005-03-31,2.351060043697662,2.47686938740648,2.351060043697662,2.4532800651596856,191400.0
2005-04-01,2.5146142236376465,2.5146142236376465,2.481589414861874,2.481589414861874,69900.0
2005-04-04,2.500457586157312,2.500457586157312,2.4548514636573717,2.484731453380271,49200.0
2005-04-05,2.484732874800325,2.484732874800325,2.321180775392891,2.3589235156489576,108300.0
2005-04-06,2.357350216254259,2.360495218580222,2.297590672772936,2.327470219549196,158700.0
2005-04-07,2.3557780623298084,2.3589235156489576,2.314890543648024,2.3589235156489576,31200.0
2005-04-08,2.321180775392891,2.3589235156489576,2.321180775392891,2.3589235156489576,60600.0
2005-04-11,2.3589235156489576,2.3589235156489576,2.3274710071377585,2.3589235156489576,41700.0
2005-04-12,2.3589235156489576,2.3589235156489576,2.343197598840074,2.3589235156489576,20700.0
2005-04-13,2.3510620818995984,2.3510620818995984,2.327472739202539,2.335335928423107,21000.0
2005-04-14,2.319609145353984,2.398239658803866,2.319609145353984,2.398239658803866,14100.0
2005-04-15,2.3982380995044577,2.3982380995044577,2.360495369605297,2.360495369605297,19500.0
2005-04-18,2.327470697247205,2.4202552588029724,2.327470697247205,2.3620686544710168,21300.0
2005-04-19,2.362069715542836,2.4218288482050827,2.362069715542836,2.420256346012968,15900.0
2005-04-20,2.4139654788948697,2.421828438454203,2.398239109847184,2.421828438454203,20700.0
2005-04-21,2.437556143737968,2.437556143737968,2.4218297660692887,2.429692954903628,36300.0
2005-04-22,2.4218296027814223,2.5476390408959237,2.4218296027814223,2.517759465255136,222000.0
2005-04-25,2.5633652198964643,2.60268094032272,2.5334856413145195,2.5948177512445407,119400.0
2005-04-26,2.516183662951905,2.6026777364809224,2.516183662951905,2.6026777364809224,166800.0
2005-04-27,2.5911440757928164,2.6385430031757773,2.527945053917041,2.6385430031757773,115800.0
2005-04-28,2.5911464379164806,2.614845810204668,2.567446839612173,2.567446839612173,4800.0
2005-04-29,2.535847938484451,2.535847938484451,2.488448955955207,2.488448955955207,3900.0
2005-05-02,2.5263660752533266,2.5263660752533266,2.448947913463208,2.490026772033971,18300.0
2005-05-03,2.480547395991767,2.527946347631859,2.4410483826330385,2.527946347631859,18600.0
2005-05-04,2.464750057482004,2.587987673364225,2.464750057482004,2.5864078198356024,10200.0
2005-05-05,2.5864056389095844,2.606945073559729,2.581665856304186,2.5990451345293306,45600.0
2005-05-06,2.5216269525180985,2.606945073559729,2.5216269525180985,2.5990451345293306,24600.0
2005-05-09,2.5990459273243824,2.5990459273243824,2.567446839612173,2.567446839612173,28500.0
2005-05-10,2.5848273892902647,2.5990472004415044,2.5832475358380327,2.591147707164114,59100.0
2005-05-11,2.5990442105795664,2.5990442105795664,2.49634662180532,2.49634662180532,21900.0
2005-05-12,2.5279467389102166,2.5990452903830805,2.5279467389102166,2.5753456978867715,12900.0
2005-05-13,2.527947250517524,2.5595467889130896,2.527947250517524,2.5595467889130896,14400.0
2005-05-16,2.5121478037715805,2.5421670373259757,2.4489491794295835,2.4489491794295835,18900.0
2005-05-17,2.46474774544507,2.527946347631859,2.417348793804978,2.527946347631859,23700.0
2005-05-18,2.488447792766707,2.488447792766707,2.411029603831695,2.411029603831695,4200.0
2005-05-19,2.4173503929146274,2.4884489804154475,2.4173503929146274,2.423670257313981,39600.0
2005-05-20,2.433149297327976,2.4489491794295835,2.433149297327976,2.4489491794295835,6000.0
2005-05-24,2.472649521128302,2.488448955955207,2.472649521128302,2.488448955955207,8400.0
2005-05-25,2.4489483209144023,2.527946347631859,2.4489483209144023,2.527946347631859,19200.0
2005-05-26,2.529526620582452,2.546905896945906,2.44894829077787,2.546905896945906,19200.0
2005-05-27,2.5804113813529064,2.5804113813529064,2.5089537941699427,2.5407124441699844,84600.0
2005-05-30,2.604230652799697,2.604230652799697,2.5407124441699844,2.5407124441699844,39600.0
2005-05-31,2.556592376702227,2.5788233658749737,2.5407127093089548,2.543888824513554,38400.0
2005-06-01,2.5423007287639674,2.5835870419112443,2.5010139613018767,2.5407124441699844,51300.0
2005-06-02,2.562944711426478,2.562944711426478,2.508954602856712,2.508954602856712,7200.0
2005-06-03,2.501015602400316,2.537538448675385,2.501015602400316,2.537538448675385,8700.0
2005-06-06,2.508954622389721,2.5168940035638063,2.508954622389721,2.5168940035638063,4800.0
2005-06-07,2.5407132630932114,2.5407132630932114,2.469255652878016,2.508954602856712,4500.0
2005-06-08,2.539125389408797,2.539125389408797,2.4930748898867168,2.5010147251798247,25200.0
2005-06-09,2.501015758112406,2.501015758112406,2.464492909563441,2.464492909563441,18900.0
2005-06-10,2.4771968629746097,2.4994283236447674,2.4533777977899653,2.4994283236447674,19800.0
2005-06-13,2.497838084955673,2.4994263697013275,2.4629035439038702,2.489898705644264,12300.0
2005-06-14,2.445438003984739,2.477196909600435,2.445438003984739,2.4533778439674685,38700.0
2005-06-15,2.4771962274673203,2.4771962274673203,2.43590966153579,2.461317006189665,16500.0
2005-06-16,2.461317006189665,2.461317006189665,2.4295578821617085,2.461317006189665,13500.0
2005-06-17,2.4613160259711067,2.4613160259711067,2.4454363567024284,2.458139910391404,14700.0
2005-06-20,2.4533769778515047,2.4533769778515047,2.421617856290124,2.421617856290124,76800.0
2005-06-21,2.421617183538365,2.42955701851232,2.3898585251149487,2.42955701851232,55800.0
2005-06-22,2.44384977439678,2.44384977439678,2.413678932552824,2.413678932552824,32100.0
2005-06-23,2.3898585251149487,2.42955701851232,2.3580994123765966,2.42955701851232,111000.0
2005-06-24,2.461316131250672,2.461316131250672,2.413677802879346,2.42955701851232,15600.0
2005-06-27,2.3819196996679683,2.413678825866763,2.3819196996679683,2.389859538007057,15000.0
2005-06-28,2.40278924572173,2.434719739563269,2.40278924572173,2.434719739563269,327900.0
2005-06-29,2.434720479330044,2.498582399963125,2.434720479330044,2.476230659225564,27300.0
2005-06-30,2.506564293669875,2.5544603830291903,2.4746337958169,2.5544603830291903,45900.0
2005-07-04,2.554462525805816,2.5847970837589727,2.5145491987189112,2.581603780069789,20700.0
2005-07-05,2.58479782918825,2.58479782918825,2.5337083812290504,2.5337083812290504,241500.0
2005-07-06,2.5145491987189112,2.5847970837589727,2.5145491987189112,2.581603780069789,108000.0
2005-07-07,2.5544603830291903,2.5816016145260874,2.5544603830291903,2.5544603830291903,221100.0
2005-07-08,2.58160305876062,2.610340728453016,2.5688307611195547,2.6023579282340026,84000.0
2005-07-11,2.6167273684854555,2.6263065935144665,2.5959724951159693,2.5959724951159693,193200.0
2005-07-12,2.619920687269533,2.623113990963069,2.5863935107417806,2.5863935107417806,66900.0
2005-07-13,2.6167271360718187,2.6167271360718187,2.538496919476557,2.538496919476557,77400.0
2005-07-14,2.5927772545166428,2.5927772545166428,2.530512224156248,2.5544603830291903,9600.0
2005-07-15,2.5544615845943257,2.683781200886997,2.5544615845943257,2.6358850889983554,499800.0
2005-07-18,2.6358843906865883,2.6789907657730696,2.634287968239904,2.658236132033095,231900.0
2005-07-19,2.674200799676548,2.677394100781473,2.674200799676548,2.677394100781473,193200.0
2005-07-20,2.7077298596834,2.8067154038369977,2.7077298596834,2.762012358006794,103200.0
2005-07-21,2.7556247953233357,2.7779765370141187,2.738063234592849,2.7779765370141187,236400.0
2005-07-22,2.781169610343285,2.781169610343285,2.7460455753358364,2.7779765370141187,32700.0
2005-07-25,2.8434346544553373,2.8434346544553373,2.7620111703682872,2.7779765370141187,44400.0
2005-07-26,2.7939416847909007,2.817889849034537,2.762011179777086,2.8099072798777387,460200.0
2005-07-27,2.8346274239528064,2.966246462924981,2.8346274239528064,2.8651244035422585,301200.0
2005-07-28,2.9373544481546587,3.194172312110706,2.889201141715352,2.953405550301094,136500.0
2005-07-29,2.9935343869105773,3.04971291383118,2.91488339300132,3.0176109312498545,154800.0
2005-08-02,3.0497103055244046,3.0497103055244046,2.977480275056036,2.9935318266512203,24600.0
2005-08-03,2.993531781164829,2.993531781164829,2.833020400684794,2.8763582346169527,79500.0
2005-08-04,2.926119255864273,2.926119255864273,2.858704616149838,2.889201600261716,21300.0
2005-08-05,2.8892022271594824,2.9052531057229944,2.792895578099432,2.8121569079114423,72300.0
2005-08-08,2.8089431294871123,2.841045537428521,2.776841180771486,2.841045537428521,45900.0
2005-08-09,2.841046694922899,2.868333672425799,2.7768423121078243,2.837836246169161,26400.0
2005-08-10,2.895619938649791,3.049710673605931,2.895619938649791,3.009583052645962,119400.0
2005-08-11,3.0416874847544264,3.1700960946126484,3.0416874847544264,3.1139175717636127,211200.0
2005-08-12,3.1139175717636127,3.162070886565365,3.059343355762061,3.1139175717636127,543300.0
2005-08-15,3.1155194748169768,3.154042320870756,3.113914710217966,3.1155194748169768,38700.0
2005-08-16,3.065761600427553,3.128360974921412,3.049710278587082,3.1058892161899263,59700.0
2005-08-17,3.105890129650291,3.162069313388695,3.0657625020861494,3.129966889879178,93900.0
2005-08-18,3.0818137663811287,3.1299670598406903,3.0818137663811287,3.121941396124256,152700.0
2005-08-19,3.0673677225059905,3.129967120013383,3.0673677225059905,3.128362125007049,64800.0
2005-08-22,3.097863880200982,3.146017161934332,3.097863880200982,3.146017161934332,52200.0
2005-08-23,3.129966889879178,3.1781201807239494,3.129966889879178,3.129966889879178,30900.0
2005-08-24,3.178120414423984,3.178120414423984,3.129967120038306,3.1588590966697128,29700.0
2005-08-25,3.1781201807239494,3.1781201807239494,3.129966889879178,3.129966889879178,14700.0
2005-08-26,3.162069237960252,3.162069237960252,3.129966815216511,3.1508331259449966,3900.0
2005-08-29,3.1940674954547807,3.1940674954547807,3.1053435970732624,3.163417496991583,36600.0
2005-08-30,3.1779328994614398,3.194064291380528,3.089208628551917,3.089208628551917,271800.0
2005-08-31,3.0972753504755617,3.1940651114296443,3.081143723649881,3.1472832782526745,69600.0
2005-09-01,3.1376048832328345,3.185999772672473,3.1376048832328345,3.1553497914098863,26400.0
2005-09-02,3.1860032234839064,3.1860032234839064,3.1456742206523995,3.1456742206523995,6300.0
2005-09-06,3.1876167343604007,3.1876167343604007,3.1456742206523995,3.1456742206523995,10500.0
2005-09-07,3.1456700732642453,3.1456700732642453,3.034361738364296,3.065011712414149,629700.0
2005-09-08,3.0650114234667747,3.097274903224232,3.0488800297354857,3.097274903224232,384000.0
2005-09-09,3.097278503277378,3.153739370022768,3.065014986019136,3.1150234262311502,160200.0
2005-09-12,3.12147251885622,3.12147251885622,3.065011712414149,3.065011712414149,21300.0
2005-09-13,3.0650114234667747,3.097274903224232,3.0327484052392366,3.097274903224232,33600.0
2005-09-14,3.105341123604179,3.1456700732642453,3.032748691145084,3.065011712414149,11400.0
2005-09-15,3.065014176856598,3.129541194337976,3.065014176856598,3.129541194337976,36900.0
2005-09-16,3.0730799622582343,3.1376065150707024,3.0730799622582343,3.1376065150707024,29400.0
2005-09-19,3.137604944613341,3.160189457558692,3.0972759846738773,3.1230863621149068,132900.0
2005-09-20,3.161803669693367,3.161803669693367,3.1295408567286347,3.161803669693367,22800.0
2005-09-21,3.1618045112064075,3.1618045112064075,3.0811465342669173,3.0843726318099014,27300.0
2005-09-22,3.084372004353253,3.1134089532199285,3.04081646567066,3.04081646567066,320100.0
2005-09-23,3.032748878809852,3.032748878809852,2.9520905129686623,2.968222139983901,87900.0
2005-09-26,2.944025972083716,2.984355404783221,2.944025972083716,2.984355404783221,105300.0
2005-09-27,2.984357207027644,3.016620264987583,2.966612282846171,3.016620264987583,54600.0
2005-09-28,3.0081850048653127,3.0081850048653127,2.953048741179819,3.0000770446502645,33600.0
2005-09-29,3.0000781182330107,3.0049432208761155,2.9676446419009936,2.983861264076571,21600.0
2005-09-30,2.967644393675869,3.0811607394099694,2.967644393675869,3.016294256133341,26700.0
2005-10-03,3.0162936151128164,3.038997111415549,2.918993910875936,2.9271023355527395,47100.0
2005-10-04,2.927102414628663,2.957913872478985,2.740610961832036,2.740610961832036,253800.0
2005-10-05,2.797368395394619,2.8054768178418423,2.761692078965171,2.7892599729473955,183000.0
2005-10-06,2.740610788932037,2.8379104896590217,2.740610788932037,2.7811526788727914,122400.0
2005-10-07,2.77466647896619,2.9984560960768385,2.77466647896619,2.878453324437379,7800.0
2005-10-11,2.935210296267956,2.935210296267956,2.878452483434299,2.9271023355527395,81600.0
2005-10-12,2.886561695569602,2.9595366213747063,2.886561695569602,2.9027787839346475,11100.0
2005-10-13,2.87845302952148,2.87845302952148,2.773044648629398,2.8379111304268294,82800.0
2005-10-14,2.837910304529391,2.837910304529391,2.75682745786042,2.75682745786042,45000.0
2005-10-17,2.635202723895424,2.7973688811949056,2.635202723895424,2.75682745786042,96300.0
2005-10-18,2.7730452924131823,2.7860188237654118,2.691961939361432,2.6968270426161287,11400.0
2005-10-19,2.610876931037368,2.716284786880076,2.513577264729928,2.716284786880076,122700.0
2005-10-20,2.5881760791130737,2.675745860112722,2.529795993132388,2.594662497576573,112800.0
2005-10-21,2.5654728678299303,2.6757461701429817,2.5654728678299303,2.6757461701429817,40200.0
2005-10-24,2.7406118633396264,2.7568287184657687,2.7162868126312896,2.732503667757431,304200.0
2005-10-25,2.716285570564395,2.7730438416095984,2.716285570564395,2.75682745786042,56100.0
2005-10-26,2.773045608206896,2.8119657427340146,2.773045608206896,2.8054790923096475,43800.0
2005-10-27,2.6844635854490058,2.821459154105757,2.6828323358687114,2.7725321652997743,31200.0
2005-10-28,2.813308415501852,2.8214630415227844,2.788844770741663,2.788844770741663,7200.0
2005-10-31,2.821459154105757,2.821459154105757,2.7725321652997743,2.7725321652997743,40500.0
2005-11-01,2.8198279045254626,2.8198279045254626,2.7725321652997743,2.7725321652997743,80400.0
2005-11-02,2.7969957763539086,2.7969957763539086,2.7725321652997743,2.7725321652997743,33300.0
2005-11-03,2.7725357094170966,2.796999351742971,2.708930426011888,2.72360865806793,46200.0
2005-11-04,2.818201237774933,2.818201237774933,2.726870266229879,2.788844770741663,57300.0
2005-11-07,2.7888409282661497,2.7888409282661497,2.7725321652997743,2.7725321652997743,66900.0
2005-11-08,2.739915209202745,2.7725334501584293,2.609442945287189,2.674679427198557,527100.0
2005-11-09,2.655109918942583,2.655109918942583,2.389272443519278,2.560517183959113,205200.0
2005-11-10,2.52789823589617,2.650215884945908,2.478971222936756,2.650215884945908,319200.0
2005-11-11,2.648583960998664,2.6746788278789646,2.5278975930262706,2.6094423605852364,56100.0
2005-11-14,2.544209716954177,2.609445803721553,2.527900928564982,2.552364577754073,18300.0
2005-11-15,2.4952796192609275,2.6078118488208504,2.478970850692462,2.478970850692462,43800.0
2005-11-16,2.430043940600321,2.6485843409575045,2.4267819067955645,2.5442067248812976,117600.0
2005-11-17,2.483864749917323,2.5442079721425883,2.483864749917323,2.4871263187162667,69000.0
2005-11-18,2.487125762774013,2.609443430887569,2.487125762774013,2.601289277410402,45300.0
2005-11-21,2.576824167066932,2.576824167066932,2.487124331011713,2.5686695516792564,30900.0
2005-11-22,2.5768261578408587,2.5768261578408587,2.487126252486346,2.5278991276222467,118200.0
2005-11-23,2.5278995689126056,2.5278995689126056,2.4479850556512988,2.4952813097702773,172200.0
2005-11-24,2.609443940510744,2.764379885908945,2.609443940510744,2.633907572232165,687900.0
2005-11-25,2.6420623368581087,2.6583711144848152,2.632276930300588,2.6583711144848152,126900.0
2005-11-28,2.674449289272921,2.682653231605572,2.6531194616923983,2.674449289272921,130500.0
2005-11-29,2.674451396989817,2.7089076063999946,2.659684617752401,2.707266957468604,173100.0
2005-11-30,2.7072654229974376,2.7072654229974376,2.6662464063974465,2.690858004128314,374700.0
2005-12-01,2.707266957468604,2.707266957468604,2.6908595292997965,2.707266957468604,90000.0
2005-12-02,2.772896290340381,2.772896290340381,2.700702842702757,2.748284690363836,52800.0
2005-12-05,2.7728976089987283,2.7728976089987283,2.707266957468604,2.707266957468604,321900.0
2005-12-06,2.70726361487582,2.772894185373469,2.70726361487582,2.772894185373469,61500.0
2005-12-07,2.772897889987745,2.830324833252771,2.7482862758130904,2.8139174034213323,39300.0
2005-12-08,2.838527986107991,2.838527986107991,2.7581301003336263,2.822120091454749,19200.0
2005-12-09,2.7581290434637427,2.838526898430966,2.7482844512722937,2.838526898430966,64500.0
2005-12-12,2.805713074461263,2.836887518133397,2.763053148842629,2.8303246873673427,36000.0
2005-12-13,2.83032403878137,2.838527986107991,2.7975084841885693,2.822120091454749,27300.0
2005-12-14,2.808993121856618,2.838526898430966,2.78930393747372,2.838526898430966,22800.0
2005-12-15,2.912362077273954,2.912362077273954,2.764692928249433,2.764692928249433,86700.0
2005-12-16,2.8303235568320466,2.8303235568320466,2.7597707484625587,2.764692928249433,454200.0
2005-12-19,2.74828599731807,2.7646938949143247,2.707266957468604,2.707266957468604,63300.0
2005-12-20,2.6908595292997965,2.707266957468604,2.674451396989817,2.707266957468604,49800.0
2005-12-21,2.6432749499907837,2.7564878553670464,2.641634302303795,2.7564878553670464,39600.0
2005-12-22,2.781100235237101,2.86477939350102,2.6744501251478106,2.748284690363836,36900.0
2005-12-23,2.7482826040801336,2.854932633208965,2.6941372660628558,2.772894185373469,38700.0
2005-12-28,2.8550814192525977,2.8550814192525977,2.764312670767942,2.8055713859647997,15300.0
2005-12-29,2.764312670767942,2.83362671737086,2.764312670767942,2.8055713859647997,24000.0
2005-12-30,2.8468324536426644,2.888090737611341,2.805574169673988,2.888090737611341,29100.0
2006-01-03,2.848482671681718,2.888090737611341,2.8220772943953025,2.888090737611341,11700.0
2006-01-04,2.80392365209587,2.879839588633544,2.7973225434505578,2.8550844278621064,28500.0
2006-01-05,2.813823546896077,2.813823546896077,2.7428592626351325,2.764313498778256,28500.0
2006-01-06,2.797322467682121,2.797322467682121,2.764315508853329,2.765966199114688,1303200.0
2006-01-09,2.797319595708936,2.8055713859647997,2.764312670767942,2.8055713859647997,50700.0
2006-01-10,2.7890686408784324,2.7890686408784324,2.7494603663016446,2.764313498778256,45300.0
2006-01-11,2.772567035703036,2.797322193376461,2.7148051585201625,2.797322193376461,59700.0
2006-01-12,2.797319595708936,2.8055713859647997,2.789067805453072,2.8055713859647997,11700.0
2006-01-13,2.805572138435404,2.805572138435404,2.7313069505441243,2.7313069505441243,21300.0
2006-01-16,2.732959363146268,2.7725674322221585,2.7230573458772955,2.7560643061899177,24900.0
2006-01-17,2.789069648320076,2.789069648320076,2.739559346236075,2.74121003589338,47400.0
2006-01-18,2.7412093941039486,2.7412093941039486,2.699950661305294,2.714803795669507,48300.0
2006-01-19,2.7313091449761293,2.7643156331233243,2.714805546778461,2.7560643061899177,24900.0
2006-01-20,2.754412484077799,2.754412484077799,2.7263571341342736,2.74121003589338,51900.0
2006-01-23,2.747813205722403,2.7824701569339774,2.714806237017761,2.747813205722403,70500.0
2006-01-24,2.754412497587305,2.7890696619995645,2.7428602668382966,2.7890696619995645,139500.0
2006-01-25,2.797322116028361,2.805573913718894,2.7841191925069726,2.7841191925069726,56100.0
2006-01-26,2.765965200501549,2.7890696619995645,2.765965200501549,2.7890696619995645,13200.0
2006-01-27,2.787077907544057,2.8136372898121547,2.76383844805947,2.765498053261814,51900.0
2006-01-30,2.798696384086586,2.8053362269621065,2.780436697449148,2.8036763849729827,121800.0
2006-01-31,2.7887367903049256,2.797036713136624,2.763837496728884,2.795376633586474,35700.0
2006-02-01,2.800357971558835,2.800357971558835,2.7820987484593176,2.7820987484593176,20400.0
2006-02-02,2.795376633586474,2.795376633586474,2.763837496728884,2.795376633586474,22500.0
2006-02-03,2.7970383083000936,2.7970383083000936,2.772139000523865,2.785418219741107,10800.0
2006-02-06,2.797039950879201,2.797039950879201,2.76384069604132,2.78044008600046,37800.0
2006-02-07,2.765497087546588,2.765497087546588,2.7555373226740136,2.76383748292378,36600.0
2006-02-08,2.7389373332207536,2.76383685850655,2.659259232241362,2.659259232241362,29400.0
2006-02-09,2.6974401455114925,2.6974401455114925,2.581242366573289,2.6293816058562918,30300.0
2006-02-10,2.6293831069186755,2.6974416854271617,2.622743257184177,2.6393428815204225,27000.0
2006-02-13,2.6642412104723063,2.6642412104723063,2.5912026530410395,2.6360217408443543,39900.0
2006-02-14,2.498243513530509,2.7339579486595325,2.498243513530509,2.7339579486595325,66000.0
2006-02-15,2.7389382287642525,2.755537601102941,2.680839475740646,2.7389382287642525,53400.0
2006-02-16,2.5613234892958285,2.717360384138922,2.5613234892958285,2.689140912869683,105900.0
2006-02-17,2.655941729496241,2.6957808198197286,2.631042179314208,2.664241658710156,42000.0
2006-02-20,2.6725407067056604,2.7057397002354677,2.6725407067056604,2.6742005495253167,19800.0
2006-02-21,2.697439322998433,2.7389382287642525,2.689139399369539,2.7389382287642525,237600.0
2006-02-22,2.742259828855261,2.805338141767796,2.674201036737841,2.7721391421894648,18300.0
2006-02-23,2.7804375527478142,2.7804375527478142,2.7306387158626406,2.7306387158626406,198600.0
2006-02-24,2.755353621196762,2.755353621196762,2.671857897662922,2.755353621196762,51000.0
2006-02-27,2.7570230429560847,2.802110479200123,2.75368346289912,2.787081413413008,90300.0
2006-02-28,2.78875145773143,2.802110254654173,2.755353032128524,2.802110254654173,20400.0
2006-03-01,2.800440601231363,2.802110152182308,2.7804016899320376,2.7804016899320376,51300.0
2006-03-02,2.780403513734012,2.807121840776297,2.768714260583188,2.768714260583188,15000.0
2006-03-03,2.79710054379881,2.810460056881026,2.7804016899320376,2.7804016899320376,10500.0
2006-03-06,2.7236272614621253,2.7987733668900194,2.713607796663932,2.738656578100858,63300.0
2006-03-07,2.721954597389945,2.7720518773021507,2.70525574296855,2.713605409061921,141600.0
2006-03-08,2.778731992389126,2.778731992389126,2.713605409061921,2.713605409061921,29700.0
2006-03-09,2.7219569923381006,2.7720543163290685,2.7219569923381006,2.738656578100858,174600.0
2006-03-10,2.7386547631492646,2.7804023860334595,2.7386547631492646,2.755353621196762,13500.0
2006-03-13,2.713607345410868,2.813801976731169,2.713607345410868,2.813801976731169,47700.0
2006-03-14,2.721956053432637,2.810461653612081,2.721956053432637,2.758694556119284,5400.0
2006-03-15,2.7586936794655323,2.8104607605078606,2.755353621196762,2.755353621196762,14700.0
2006-03-16,2.7553551241470524,2.78541351501726,2.721956673186189,2.721956673186189,343200.0
2006-03-17,2.755353648029398,2.7904218713657354,2.755353648029398,2.7904218713657354,39900.0
2006-03-20,2.813802132297339,2.813802132297339,2.755355141354393,2.7971027872711915,50400.0
2006-03-21,2.803781409145641,2.822150298210481,2.755353903642428,2.8204805077876545,27300.0
2006-03-22,2.820481686066634,2.830501149437554,2.765374518085152,2.765374518085152,99900.0
2006-03-23,2.8388488530419598,2.8388488530419598,2.813800092543707,2.8388488530419598,42300.0
2006-03-24,2.8138008919575297,2.855548519471731,2.8138008919575297,2.855548519471731,26100.0
2006-03-27,2.8388483067441035,2.855547158685892,2.8388483067441035,2.84719749383236,338700.0
2006-03-28,2.8138014708233263,2.9223455157965383,2.8138014708233263,2.9223455157965383,46500.0
2006-03-29,2.9354442432974928,2.9354442432974928,2.905216586266547,2.922009729061517,43500.0
2006-03-30,2.928726745951441,2.928726745951441,2.871630060448544,2.922009729061517,18300.0
2006-03-31,2.9220106954820144,2.979107159640829,2.890103833732787,2.9723901405293294,29400.0
2006-04-03,2.881707828929252,2.953918510241502,2.881707828929252,2.905218484431285,12000.0
2006-04-04,2.955596992180225,2.9975797429389166,2.9220106954820144,2.9723901405293294,37200.0
2006-04-05,2.911933033933632,2.9807850203677595,2.911933033933632,2.947198503886041,35100.0
2006-04-06,2.989180391298476,2.989180391298476,2.942159857949914,2.9555943646860543,20400.0
2006-04-07,2.950557392997497,2.9992571335742686,2.948877718830714,2.9992571335742686,24000.0
2006-04-10,3.022768882602864,3.022768882602864,2.9925412226042054,3.022768882602864,422400.0
2006-04-11,3.037883123768369,3.037883123768369,2.980786427189498,3.036203929277164,7800.0
2006-04-12,2.982465335937986,3.022768882602864,2.982465335937986,3.022768882602864,2400.0
2006-04-13,2.9824638827694008,3.014370721552174,2.9471981765063684,2.953915431010949,19200.0
2006-04-17,2.9807836164803727,3.022766321910541,2.9807836164803727,2.9807836164803727,12900.0
2006-04-18,2.905215455966726,2.953915431010949,2.905215455966726,2.953915431010949,4800.0
2006-04-19,2.972385954008616,2.972385954008616,2.955592829312148,2.9639892715464797,13500.0
2006-04-20,3.005975551153838,3.0227684529827075,2.9656717699891706,3.0194095843432702,11100.0
2006-04-21,3.01773081915571,3.022768882602864,2.9639927569358733,3.022768882602864,20700.0
2006-04-24,3.022765328098023,3.022765328098023,2.9639892715464797,2.9639892715464797,14400.0
2006-04-25,2.989181928640809,3.01940958434327,2.963992335669452,3.0194095843432702,32100.0
2006-04-26,2.958284615669532,3.030890724256187,2.938022412127509,3.030890724256187,16200.0
2006-04-27,2.954908959091984,3.0207612774539854,2.954908959091984,2.954908959091984,6600.0
2006-04-28,2.954908959091984,2.954908959091984,2.954908959091984,2.954908959091984,4200.0
2006-05-01,2.98023641405172,2.993744555179373,2.971793946619244,2.993744555179373,10500.0
2006-05-02,2.954907226987817,2.988677806475163,2.897497652484994,2.980235101217199,30900.0
2006-05-03,2.8806131090045977,2.914383209904019,2.8806131090045977,2.8873669359488487,18600.0
2006-05-04,2.889056270028144,2.9549085799404757,2.838400739920436,2.838400739920436,12300.0
2006-05-05,2.84008956379373,2.980236406883753,2.802941692692796,2.9126957014079307,20400.0
2006-05-08,2.9549077553282856,2.9549077553282856,2.8367115513947585,2.8367115513947585,18000.0
2006-05-09,2.902562423768091,2.904250819369351,2.802939595416291,2.8535953281650386,12600.0
2006-05-10,2.8535979767121726,2.8789256250497925,2.804631077205268,2.8704833976634654,63000.0
2006-05-11,2.870482305248418,2.953219532081409,2.80294113023661,2.9532195320814094,102300.0
2006-05-12,2.9565979460408958,3.0393352047145386,2.9565979460408958,3.022450266780429,190800.0
2006-05-15,3.0308924942028237,3.0308924942028237,2.9565979460408958,3.022450266780429,37500.0
2006-05-16,2.919449962694449,3.0055644956994265,2.829958877004944,2.954908959091984,29700.0
2006-05-17,2.954906667944724,2.954906667944724,2.9295787985071597,2.9464644473729766,438600.0
2006-05-18,2.890745004376627,2.912695612211763,2.880613898865501,2.8890561244745268,9900.0
2006-05-19,2.8890536931465998,2.8890536931465998,2.813070344985813,2.8299559897165314,102900.0
2006-05-23,2.870482136920319,2.8958100156783506,2.828268844627229,2.8367115513947585,45300.0
2006-05-24,2.8535953281650386,2.8535953281650386,2.823201791898016,2.8535953281650386,47400.0
2006-05-25,2.870484146494247,2.870484146494247,2.814762919143886,2.8603530362073384,129600.0
2006-05-26,2.853596593504885,2.887366935948848,2.836711422282903,2.8873669359488487,316800.0
2006-05-29,2.9137011537338187,2.9137011537338187,2.862732430537644,2.9137011537338178,19200.0
2006-05-30,2.9137011537338187,2.9137011537338187,2.8712270557124167,2.9137011537338178,14400.0
2006-05-31,2.920496645016745,2.9306903408285865,2.88991555758122,2.9306903408285865,57300.0
2006-06-01,2.9374874951141465,2.9374874951141465,2.871228557762904,2.9357889094422345,42600.0
2006-06-02,2.9357886913809845,2.954477264013085,2.8882180885463566,2.8882180885463566,20100.0
2006-06-05,2.888217306809441,2.9052065601864334,2.888217306809441,2.9052065601864334,109500.0
2006-06-06,2.9578744030808304,2.959573717579533,2.8967122051239462,2.8967122051239462,2100.0
2006-06-07,2.898411165621184,2.957874041816784,2.896711851330029,2.957874041816784,8100.0
2006-06-08,2.896712721546288,2.939186842255147,2.896712721546288,2.939186842255147,16500.0
2006-06-09,2.9578744091757274,2.959573723677931,2.9578744091757274,2.959573723677931,2100.0
2006-06-12,2.95617529246512,2.95617529246512,2.9052065601864334,2.9052065601864334,21000.0
2006-06-13,2.905207076358665,2.905207076358665,2.8967122051239462,2.8967122051239462,64800.0
2006-06-14,2.8882163152219102,2.8882163152219102,2.8542370910229518,2.8542370910229518,15900.0
2006-06-15,2.9035061890327527,2.9035061890327527,2.854236315184948,2.871225801147926,63900.0
2006-06-16,2.9035076677594454,2.9221957472812017,2.9035076677594454,2.9221957472812017,160800.0
2006-06-19,2.971465468734833,2.971465468734833,2.939185549771641,2.940884377752221,28500.0
2006-06-20,2.9816584274082127,2.9816584274082127,2.888216349618006,2.893313318371445,75900.0
2006-06-21,2.893314302959054,2.968067601770624,2.893314302959054,2.968067601770624,16500.0
2006-06-22,2.9306910469780343,2.962970969974935,2.9306910469780343,2.954476585973665,7800.0
2006-06-23,2.964669429593449,2.964669429593449,2.888216593104547,2.92899137442213,113100.0
2006-06-26,2.92899090406117,2.9646689535030206,2.92899090406117,2.9646689535030206,41100.0
2006-06-27,2.9646689535030206,2.9646689535030206,2.9646689535030206,2.9646689535030206,1200.0
2006-06-28,2.9398847861807544,2.974069706230606,2.8886077728681068,2.8886077728681063,124500.0
2006-06-29,2.991162791928917,2.991162791928917,2.9039917181209525,2.9039917181209525,20400.0
2006-06-30,2.9467229155330297,2.9467229155330297,2.9227933904331644,2.9227933904331644,14400.0
2006-07-04,2.93988513599433,2.93988513599433,2.8800620689320056,2.905700700893084,8400.0
2006-07-05,2.8886089830809683,2.931340212172999,2.8886089830809683,2.931340212172999,21900.0
2006-07-06,2.907409405143802,2.9313389220247306,2.905700293656925,2.929629321521691,118800.0
2006-07-07,2.905701291661544,2.929630327745079,2.895445885693672,2.9227933904331644,196800.0
2006-07-10,2.9330496385695337,2.9381774652799093,2.881772594006965,2.9210853616006207,14700.0
2006-07-11,2.9057015725210564,2.931340212172999,2.9057015725210564,2.931340212172999,30900.0
2006-07-12,2.8920265845412256,2.9227927961896496,2.8920265845412256,2.905700700893084,95100.0
2006-07-13,2.9057023621604787,2.936468591398776,2.9057023621604787,2.936468591398776,5100.0
2006-07-14,2.939886209551639,2.999709542967747,2.907410874317796,2.9381770972011134,24300.0
2006-07-17,2.9945812176069007,3.049276955877769,2.9945812176069007,3.049276955877769,11400.0
2006-07-18,3.052694935221651,3.05953236095828,3.049276955877769,3.049276955877769,18000.0
2006-07-19,3.0424411963175824,3.0424411963175824,2.933050148884719,2.9330501488847185,3300.0
2006-07-20,2.890317982195747,3.032184305322632,2.890317982195747,2.948431947773491,5700.0
2006-07-21,2.898867110757871,3.033897129213928,2.898867110757871,2.9997121627578056,10200.0
2006-07-24,2.9826182077493586,2.9826182077493586,2.962107387224,2.962107387224,42300.0
2006-07-25,2.956977720307126,2.956977720307126,2.8988635204630966,2.905700700893084,27600.0
2006-07-26,2.903991611941175,2.9484319477734915,2.9022824999135564,2.948431947773491,63300.0
2006-07-27,2.966489577782725,2.966489577782725,2.952731712072881,2.954451783544374,51600.0
2006-07-28,3.007760710849652,3.007760710849652,2.9544500880917544,2.997442501992752,7500.0
2006-07-31,2.9355355520151654,3.043876953017913,2.9355355520151654,3.0094826505043115,103800.0
2006-08-01,2.940692332170545,3.026677654962896,2.940692332170545,2.949291208857497,26700.0
2006-08-02,2.9424128781829992,3.000883241634411,2.9406932990846126,2.9991631705248376,19800.0
2006-08-03,3.000884316026718,3.000884316026718,2.994005013147835,3.000884316026718,15900.0
2006-08-04,3.000884316026718,3.000884316026718,2.995725084873237,3.000884316026718,22200.0
2006-08-08,3.0266788424897038,3.0266788424897038,3.009481574379422,3.0266788424897038,19800.0
2006-08-09,3.0352769384824,3.0352769384824,3.0008831435880627,3.0352769384824,91800.0
2006-08-10,3.018081097189837,3.018081097189837,2.983686796846555,3.000884316026718,36900.0
2006-08-11,3.000884316026718,3.000884316026718,2.992285679439477,3.000884316026718,33000.0
2006-08-14,3.000883423153471,3.000883423153471,2.9750877670725857,2.99228478912464,20400.0
2006-08-15,2.983685909090201,2.999163351939853,2.9819665758934075,2.99228478912464,8700.0
2006-08-16,2.9768098471805984,3.026681376032898,2.975090266533526,2.975090266533526,13800.0
2006-08-17,2.999161783899953,2.999161783899953,2.944131588110209,2.944131588110209,7200.0
2006-08-18,2.9905652099222384,2.9940041223214324,2.9905652099222384,2.99228478912464,9600.0
2006-08-21,3.0094819031405464,3.0094819031405464,2.9664894661851,3.006042744349521,29700.0
2006-08-22,3.009484093527292,3.009484093527292,2.966491625280724,2.975090266533526,27000.0
2006-08-23,3.009481383131936,3.009481383131936,2.9991631705248376,2.9991631705248376,3300.0
2006-08-24,3.0094824606025963,3.0094824606025963,2.9733685805452743,3.000884316026718,9300.0
2006-08-25,3.0232405191131706,3.0232405191131706,2.9854070569544757,3.0094826505043115,2400.0
2006-08-28,3.009483686324663,3.024961140083182,2.9922868981575244,3.023241559668781,461100.0
2006-08-29,3.0102651412411543,3.0344856414710923,2.98431448153859,3.01891544363662,23400.0
2006-08-30,3.0102667282179936,3.027566847161677,3.0102667282179936,3.0241070213601104,7800.0
2006-08-31,3.04486275742393,3.04486275742393,2.989501670376276,2.989501670376276,42600.0
2006-09-01,2.9877743242670727,3.018914962456392,2.9877743242670727,2.9877743242670727,9000.0
2006-09-05,3.0016130444269877,3.0068032726861564,3.0016130444269877,3.0068032726861564,3300.0
2006-09-06,3.006801942002184,3.0189125517418334,2.994691827229724,3.0102622576327094,13800.0
2006-09-07,2.9929632414570166,3.0068032726861564,2.9843129435196363,3.0068032726861564,17700.0
2006-09-08,2.9843139084111376,3.0050743331926864,2.9843139084111376,2.9843139084111376,6000.0
2006-09-11,2.970473796059477,3.0137250583376143,2.967014219742924,3.0137250583376143,11400.0
2006-09-12,2.9514410991348905,3.01372232577964,2.944520715357434,3.0102622576327094,12300.0
2006-09-13,3.0050749118378333,3.0085352307848474,2.956634158837114,2.956634158837114,5100.0
2006-09-14,2.956635261815848,2.9929659019905634,2.9324145050541377,2.9929659019905634,12000.0
2006-09-15,3.0085357959835584,3.0085357959835584,2.941064266034047,2.9825851313925527,31500.0
2006-09-18,2.944524070702566,2.9739348072074065,2.944524070702566,2.9739348072074065,900.0
2006-09-19,2.958363253692309,2.9843139084111376,2.9410631471914708,2.9843139084111376,19800.0
2006-09-20,2.9410635588255536,2.9410635588255536,2.9203031311383554,2.920303131138356,17100.0
2006-09-21,2.9254918207326712,2.932411960235143,2.7680582758258696,2.794008922701994,71400.0
2006-09-22,2.8199617665718506,2.889163716551544,2.8113119559212576,2.8113119559212576,16500.0
2006-09-25,2.8130405986907943,2.871861561413956,2.811310686838378,2.863211754668061,67200.0
2006-09-26,2.8874309468882284,2.932412103333028,2.871860508505994,2.9289517859292227,36600.0
2006-09-27,2.9246004517243565,2.9507130558136025,2.8723754925741134,2.9507130558136025,12900.0
2006-09-28,2.8723748270364777,2.9507123721249293,2.8723748270364777,2.910672872511306,10800.0
2006-09-29,2.872377159213918,2.945492144447777,2.841042165542264,2.945492144447777,16800.0
2006-10-02,2.950714760694612,2.950714760694612,2.882822150057788,2.947232845711214,10500.0
2006-10-03,2.935046512786024,2.9367872208777106,2.8393008439780782,2.9333058046943368,450300.0
2006-10-04,2.846262723957282,2.872375326537095,2.832336068988912,2.832336068988912,27300.0
2006-10-05,2.8723750559485017,2.914155016917785,2.8375581727792216,2.8375581727792216,40800.0
2006-10-06,2.806224799483035,2.879339772799647,2.78533480710686,2.879339772799648,65100.0
2006-10-10,2.8218918226537024,2.870635376938007,2.820151114837281,2.8619310907709994,5400.0
2006-10-11,2.853227732148963,2.900230095840066,2.8288563206264508,2.9002300958400657,81300.0
2006-10-12,2.8984886791219377,2.9002291379009897,2.8932660576432903,2.8984886791219377,32100.0
2006-10-13,2.854968707183776,2.8967486933131923,2.854968707183776,2.8967486933131923,13500.0
2006-10-16,2.9037095484633344,2.907191460332215,2.844521529199407,2.87237458289693,24600.0
2006-10-17,2.863670772899129,2.863670772899129,2.8323358021721674,2.8375581727792216,32100.0
2006-10-18,2.8723750559485017,2.8723750559485017,2.7365899337701225,2.8375581727792216,28200.0
2006-10-19,2.767926788740154,2.8375598491313743,2.6982934793205766,2.835819140910064,110400.0
2006-10-20,2.8323367975260814,2.8323367975260814,2.785334200403646,2.8288553819167284,24900.0
2006-10-23,2.8810800669393584,2.8810800669393584,2.7870751310069317,2.870635074057978,22500.0
2006-10-24,2.804482832923933,2.870634694794409,2.785333557323902,2.820150444690162,25800.0
2006-10-25,2.8636717618989858,2.8723760479544778,2.8393003586115224,2.868894134309644,47700.0
2006-10-26,2.868895353635552,2.8880448907078087,2.820152277315749,2.8305972756046507,33900.0
2006-10-27,2.838478614267865,2.9085641872546306,2.838478614267865,2.840230634535363,11400.0
2006-10-30,2.841984292113782,2.841984292113782,2.775402482400795,2.8051890946748568,13800.0
2006-10-31,2.8104459771044303,2.8892927014923826,2.8104459771044303,2.8892927014923826,24000.0
2006-11-01,2.148132843965066,2.540613473446676,2.0430039786020067,2.479288751060205,147300.0
2006-11-02,2.430229794610652,2.5476240087175808,2.2777928943933685,2.440742675637814,379800.0
2006-11-03,2.4424946145368582,2.626470113853969,2.4424946145368582,2.55988829928564,160200.0
2006-11-06,2.6632670032607693,2.715831429171512,2.6036934859346874,2.698309703220977,203700.0
2006-11-07,2.6807881867854344,2.757882927585261,2.628223761681201,2.628223761681201,210600.0
2006-11-08,2.594933124253328,2.715831429171512,2.593180600752539,2.698309703220977,313500.0
2006-11-09,2.610701946126546,2.689548440605437,2.610701946126546,2.636984027403879,48600.0
2006-11-10,2.636981421105704,2.78591390330069,2.6159556766061747,2.71582808830226,351300.0
2006-11-13,2.628221096680417,2.8034356693613143,2.628221096680417,2.7508712975570457,32700.0
2006-11-14,2.691300076546153,2.796429138524166,2.691300076546153,2.7526255924596126,37800.0
2006-11-15,2.7596335852418887,2.8735234926243582,2.7508727267329194,2.864762383468564,100800.0
2006-11-16,2.9173260718825924,2.9173260718825924,2.806940744796435,2.871770023682953,81600.0
2006-11-17,2.820958575692722,2.84724089808362,2.7245901438083675,2.84724089808362,98400.0
2006-11-20,2.889292527126655,2.934848086523443,2.8472410101633323,2.934848086523443,42600.0
2006-11-21,2.926089030265799,2.9348493908897333,2.926089030265799,2.9330973688943307,18900.0
2006-11-22,2.926087240540011,2.926087240540011,2.8086928153625,2.9243347183226827,35100.0
2006-11-23,2.840231929377014,2.840231929377014,2.829719051039251,2.831471322752273,19500.0
2006-11-24,2.831471784818584,2.8384803715208204,2.808693502066069,2.817454611414112,21000.0
2006-11-27,2.8121974310602083,2.8139494520291994,2.7789067768283866,2.787667132320119,86100.0
2006-11-28,2.7479809676757982,2.7956030610340314,2.691540070933826,2.6915400709338257,18600.0
2006-11-29,2.70212233136194,2.7321063082799157,2.70212233136194,2.70917722149383,394200.0
2006-11-30,2.802659264157584,2.8326432520608678,2.7391629589011006,2.82029687441694,51300.0
2006-12-01,2.804423387431888,2.9084869199451093,2.7779664630495007,2.9084869199451093,53400.0
2006-12-04,2.91554224251118,2.91554224251118,2.8114784513908084,2.8396992901847757,10500.0
2006-12-05,2.8044259586450764,2.8044259586450764,2.7338744320234083,2.7867880769896587,19800.0
2006-12-06,2.807951148880717,2.822061189902686,2.695068297585494,2.792077195036035,169800.0
2006-12-07,2.7920774798262618,2.7920774798262618,2.7074154588753423,2.7797305934317893,42000.0
2006-12-08,2.7074141978233524,2.7585638663957117,2.557492007220942,2.7585638663957117,64500.0
2006-12-11,2.6933069267682312,2.6985981646150914,2.620991240259997,2.689779098454141,180300.0
2006-12-12,2.6897768183248925,2.804423319670487,2.680958264263724,2.804423319670487,31500.0
2006-12-13,2.733871081301906,2.8008946971340007,2.733871081301906,2.8008946971340007,27300.0
2006-12-14,2.721526139630784,2.848519074685516,2.721526139630784,2.8220621396247707,235800.0
2006-12-15,2.7620920119624026,2.8220607492680685,2.7426902355016742,2.7620920119624026,63600.0
2006-12-18,2.7338735898705835,2.8220627186693923,2.6368648921804763,2.645683956447608,66900.0
2006-12-19,2.6562666821809144,2.6633215803577017,2.6280463325375134,2.645683956447608,44400.0
2006-12-20,2.6456835740185705,2.6456835740185705,2.5751320793279544,2.6086439131499737,22200.0
2006-12-21,2.564549558181744,2.6456837835000444,2.564549558181744,2.6439201221491584,93300.0
2006-12-22,2.643919110259456,2.6456827709353483,2.5927691659790355,2.5927691659790355,149400.0
2006-12-27,2.657610488636305,2.659386583176377,2.611421865509048,2.659386583176377,33900.0
2006-12-28,2.622081696974184,2.622081696974184,2.6025403295902976,2.6203053476450457,48900.0
2006-12-29,2.6043161698020394,2.673598855878366,2.6025395668663407,2.670045904134122,95700.0
2007-01-02,2.638069372170272,2.638069372170272,2.638069372170272,2.638069372170272,300.0
2007-01-03,2.6256346120739464,2.662940485111949,2.61142254838423,2.662940485111949,71100.0
2007-01-04,2.661163923487498,2.661163923487498,2.6025403295902976,2.6203053476450457,85500.0
2007-01-05,2.595433809205381,2.609645871108031,2.531480674215715,2.5350338802867545,73200.0
2007-01-08,2.5972101782125456,2.5972101782125456,2.442656640394572,2.531480693805874,21900.0
2007-01-09,2.4355514224905392,2.487069362274919,2.307644874711753,2.455092788862026,74400.0
2007-01-10,2.4693030760371606,2.4693030760371606,2.355608651224803,2.4213381135059047,52200.0
2007-01-11,2.4408805968924714,2.565233931450212,2.4408805968924714,2.558128280745543,174300.0
2007-01-12,2.5670108800894247,2.5670108800894247,2.4870693208258765,2.487069320825876,33600.0
2007-01-15,2.495951320990608,2.531481100540016,2.4870693208258765,2.487069320825876,20700.0
2007-01-16,2.4959522746224927,2.5847763762423406,2.4959522746224927,2.5563529991720366,27000.0
2007-01-17,2.588327196060152,2.5901035443073392,2.542138583854236,2.542138583854236,19500.0
2007-01-18,2.4906240541062923,2.590107060694291,2.4870713527886905,2.495953360210114,444600.0
2007-01-19,2.5048345166122123,2.574117237256846,2.5048345166122123,2.508387724256467,420300.0
2007-01-22,2.5119376841933034,2.5314790342890205,2.5101613364356945,2.5101613364356945,10500.0
2007-01-23,2.5137152383712658,2.5314797373893287,2.4959499769719784,2.513715238371266,43800.0
2007-01-24,2.5137163938213414,2.570563121761691,2.5137163938213414,2.570563121761691,58800.0
2007-01-25,2.572340072087312,2.662940485111949,2.5225984844913074,2.662940485111949,41100.0
2007-01-26,2.646952231933488,2.646952231933488,2.586551535194428,2.6362933751420736,63900.0
2007-01-29,2.674758118165484,2.674758118165484,2.54236244044466,2.592457943188408,72300.0
2007-01-30,2.5602536581478925,2.6121386816971537,2.55846465178652,2.5602536581478925,31200.0
2007-01-31,2.56204461880431,2.594249061315829,2.558466603352299,2.574568952577138,21000.0
2007-02-01,2.603193043402932,2.6067715682233747,2.551308016638224,2.6067715682233747,136500.0
2007-02-02,2.6031920260875,2.6514987650916946,2.6031920260875,2.6353964334443365,15600.0
2007-02-05,2.5960365825251386,2.621084207036848,2.5942470643003634,2.603192863858512,9900.0
2007-02-06,2.5942490211248463,2.6640254401212173,2.5942490211248463,2.6479230911458416,253200.0
2007-02-07,2.647922851336008,2.701596916495997,2.647922851336008,2.696229637949064,47700.0
2007-02-08,2.746325772607113,2.79821057589045,2.744536509077616,2.7946325607077336,239700.0
2007-02-09,2.7946313486437875,2.814311447365798,2.746324581494372,2.807155164165989,60900.0
2007-02-12,2.7910538407094103,2.817891000229704,2.7838975549005363,2.7999999018003368,537900.0
2007-02-13,2.799998298231332,2.8447265305649747,2.799998298231332,2.8053655734986607,93000.0
2007-02-14,2.8429375559612704,2.8447265624244245,2.8107331361827046,2.8357805063567447,18600.0
2007-02-15,2.8089449933182142,2.844727955421122,2.8089449933182142,2.8089449933182142,53700.0
2007-02-16,2.844727955421122,2.844727955421122,2.8089449933182142,2.8089449933182142,11700.0
2007-02-19,2.796419766526092,2.796419766526092,2.796419766526092,2.796419766526092,2400.0
2007-02-20,2.80536787562097,2.860830959940992,2.803578355833398,2.860830959940992,51600.0
2007-02-21,2.8196772873102742,2.876929821987876,2.8196772873102742,2.862616496365069,28200.0
2007-02-22,2.8644055895289364,2.8894532018280854,2.8644055895289364,2.8894532018280854,6000.0
2007-02-23,2.8930314687190832,2.91450107006507,2.873350872849677,2.8894532018280854,32400.0
2007-02-26,2.8903564722402733,2.911966593864977,2.8903564722402733,2.899360818390384,30000.0
2007-02-27,2.890357269509769,2.901162333302564,2.8633447388343,2.901162333302564,135900.0
2007-02-28,2.8813523932178127,2.911966863830868,2.8813523932178127,2.8831536232729835,24600.0
2007-03-01,2.8471371042331537,2.8975607368582588,2.8471371042331537,2.863344829240605,21300.0
2007-03-02,2.748089655453968,2.9083645771929327,2.7462884257700004,2.9083645771929327,38700.0
2007-03-05,2.8957588309486098,2.8957588309486098,2.794911349552364,2.794911349552364,10200.0
2007-03-06,2.8975594297926293,2.8975594297926293,2.7823054643539487,2.8093179836971727,35400.0
2007-03-07,2.8093167246289337,2.8093167246289337,2.7913085582129,2.7913085582129007,176700.0
2007-03-08,2.7913085582129,2.798511670211623,2.775100847780526,2.7913085582129007,11700.0
2007-03-09,2.7913101842281023,2.7949116135189875,2.757093772222055,2.7841065528074305,56100.0
2007-03-12,2.7066700495348144,2.81652135653709,2.7066700495348144,2.8093179836971727,20400.0
2007-03-13,2.749889904858781,2.8057159078124005,2.749889904858781,2.8057159078124005,20400.0
2007-03-14,2.7480886691514512,2.784105263903086,2.6562455668155924,2.719274672034167,45300.0
2007-03-15,2.7696984493782795,2.7913085582129,2.703066894052304,2.7913085582129007,50100.0
2007-03-16,2.809317157042645,2.809317157042645,2.728279365245783,2.789507758755412,60300.0
2007-03-19,2.8003156099065527,2.809319961100833,2.7823074227442204,2.7823074227442204,103200.0
2007-03-20,2.791308830229951,2.791308830229951,2.746287379351192,2.746287379351192,69900.0
2007-03-21,2.737283286126348,2.881350420744337,2.737283286126348,2.7913085582129007,49200.0
2007-03-22,2.746288044199132,2.836330452529301,2.746288044199132,2.836330452529301,75300.0
2007-03-23,2.8273259373162603,2.8435333946567494,2.803915108354912,2.803915108354912,23700.0
2007-03-26,2.800313697656948,2.8813517726145625,2.800313697656948,2.8453351652714365,39300.0
2007-03-27,2.8813526825899647,2.8903570304791613,2.845336063872238,2.8669461896706863,172500.0
2007-03-28,2.867850428515349,2.88054040969168,2.867850428515349,2.8732886955072536,11700.0
2007-03-29,2.900480028012155,2.900480028012155,2.8642243194005337,2.900480028012156,14700.0
2007-03-30,2.8714755129874856,2.900480028012155,2.8714755129874856,2.900480028012156,12000.0
2007-04-02,2.866040318616079,2.8914197849857426,2.842474041734877,2.8823556528075143,13800.0
2007-04-03,2.882353078914578,2.891417202998696,2.8696636163846634,2.8732886955072536,24000.0
2007-04-04,2.900480028012155,2.9439871895338667,2.882352303367913,2.900480028012156,56400.0
2007-04-05,2.900479773218343,2.914982418441394,2.891416171015556,2.891416171015556,6000.0
2007-04-09,2.855162636515276,2.900482505482485,2.838847307347196,2.875103565573667,34500.0
2007-04-10,2.827971378385025,2.8823556528075143,2.827971378385025,2.8823556528075143,20700.0
2007-04-11,2.8678517144892437,2.9186103653392226,2.8678517144892437,2.9186103653392226,29100.0
2007-04-12,2.900482109042093,2.9186103653392226,2.885979970786373,2.9186103653392226,87600.0
2007-04-13,2.9095472192177017,2.95124201531522,2.902296277304174,2.9512420153152195,199500.0
2007-04-16,2.9512408660190528,2.972994461258409,2.920422883778332,2.972994461258409,130500.0
2007-04-17,2.991122413736506,3.018314539408897,2.991122413736506,2.991122413736506,82800.0
2007-04-18,3.034629607353668,3.034629607353668,2.991122413736506,2.991122413736506,108600.0
2007-04-19,3.0165018693365133,3.0165018693365133,2.991122413736506,2.991122413736506,19200.0
2007-04-20,2.9929367163972285,3.000188178612282,2.9929367163972285,3.000188178612282,2100.0
2007-04-23,2.9911227307287973,3.034629928956753,2.9911227307287973,3.034629928956753,24300.0
2007-04-24,3.0092512631177253,3.0183156541205847,2.991123518405709,3.0183156541205847,22200.0
2007-04-25,3.0001863256459487,3.0092499346773813,2.972994461258409,2.972994461258409,49200.0
2007-04-26,2.973906223090516,2.973906223090516,2.955661676642207,2.9574860268893124,19800.0
2007-04-27,2.9793807173823432,2.9921524780341224,2.9556625908677607,2.9739071429593507,12300.0
2007-04-30,2.97573201575954,2.97573201575954,2.9739071429593507,2.9739071429593507,3900.0
2007-05-01,3.041412357250415,3.041412357250415,2.9830287133010325,2.9830287133010325,29100.0
2007-05-02,2.9556625908677607,2.981205590182532,2.9556625908677607,2.9739071429593507,11700.0
2007-05-03,2.9903280982419664,2.9903280982419664,2.955663078160657,2.975732506361234,4800.0
2007-05-04,2.9647844628470907,3.001273819839368,2.9647844628470907,2.9848533612482244,4500.0
2007-05-07,2.9739048931848524,2.9793784634670595,2.9739048931848524,2.9793784634670595,4200.0
2007-05-08,2.9739071429593507,2.9739071429593507,2.9739071429593507,2.9739071429593507,900.0
2007-05-09,2.9647841671218806,2.9830287133010325,2.9647841671218806,2.9830287133010325,5400.0
2007-05-10,2.966608863430215,3.050534725224716,2.9647845129971926,3.050534725224716,18000.0
2007-05-11,2.9885015826861703,3.074252286719449,2.98667723289529,3.074252286719449,21900.0
2007-05-14,3.004921574101958,3.004921574101958,2.9848521617771024,2.993974693105009,3600.0
2007-05-15,2.990324975758697,3.0067451626001622,2.9757293991185967,3.001271853984395,1422900.0
2007-05-16,2.992150812597536,3.0742522952894333,2.992150812597536,3.0030976943560725,78900.0
2007-05-17,3.0030993374286843,3.0103970015995327,3.001274464645788,3.0103970015995327,7800.0
2007-05-18,3.0195183928167357,3.021342742918612,3.0195183928167357,3.021342742918612,4500.0
2007-05-22,3.010395145097548,3.010395145097548,2.992150604430196,2.993974693105009,90900.0
2007-05-23,3.0341151278893643,3.0341151278893643,3.008572650805418,3.0103970015995327,30600.0
2007-05-24,3.0012732488520046,3.0012732488520046,2.992151237582302,2.992151237582302,33000.0
2007-05-25,2.9921524496808254,3.0103970015995327,2.973907114778944,3.0103970015995327,15000.0
2007-05-28,3.0103964073392318,3.02499251578279,3.0103964073392318,3.0249925157827904,900.0
2007-05-29,3.0442717687463645,3.0442717687463645,3.029582634595966,3.029582634595966,7200.0
2007-05-30,2.939612874625951,3.057123824444815,2.939612874625951,3.0571238244448145,12300.0
2007-05-31,3.0736484048063195,3.093845728889808,3.047942624097272,3.093845728889808,15900.0
2007-06-01,3.064466061700216,3.0754827062914547,3.0479409634845958,3.0479409634845958,8700.0
2007-06-04,3.069975394451945,3.069975394451945,3.0681396803236214,3.0681396803236214,1500.0
2007-06-05,3.068139652991738,3.0754838227277235,3.068139652991738,3.0754838227277235,75900.0
2007-06-06,3.0773217296048467,3.0773217296048467,3.029582634595966,3.029582634595966,158100.0
2007-06-07,2.9946961323535435,3.057123824444815,2.9946961323535435,3.0571238244448145,1200.0
2007-06-08,3.0975176830966222,3.0975176830966222,3.0130566952135225,3.093845728889808,20400.0
2007-06-11,3.119551855238809,3.119551855238809,3.0754852405619517,3.088338397162647,158400.0
2007-06-12,3.0883383971626475,3.0883383971626475,3.0883383971626475,3.088338397162647,6000.0
2007-06-13,3.0938488807242006,3.1195541623049654,3.0938488807242006,3.1195541623049645,53100.0
2007-06-14,3.1562732331739443,3.158109210171244,3.084664877126196,3.1489290625270927,231900.0
2007-06-15,3.1489290625270927,3.1489290625270927,3.1489290625270927,3.1489290625270927,5700.0
2007-06-18,3.1544372561766445,3.1672898831307013,3.1489290625270927,3.1489290625270927,36000.0
2007-06-19,3.139748376758116,3.139748376758116,3.132404205526845,3.132404205526845,8400.0
2007-06-20,3.156273561450086,3.158109538638341,3.139748453467389,3.158109538638341,2400.0
2007-06-21,3.16729058724421,3.16729058724421,3.139748824900741,3.139748824900741,2700.0
2007-06-22,3.1305688257592865,3.152602135327752,3.1305688257592865,3.130568825759287,10800.0
2007-06-25,3.1397481269099816,3.21319245995503,3.0809923978162903,3.1489290625270927,17700.0
2007-06-26,3.148928997863341,3.1764704908608388,3.0295815651294755,3.1764704908608388,18600.0
2007-06-27,3.0591666890965072,3.184784789826065,3.0591666890965072,3.184784789826066,15900.0
2007-06-28,3.157072037433536,3.1958656112229558,3.157072037433536,3.168155953410713,5400.0
2007-06-29,3.1958687737438023,3.232814932633628,3.157075161565569,3.232814932633628,177300.0
2007-07-03,3.232814932633628,3.232814932633628,3.232814932633628,3.232814932633628,600.0
2007-07-04,3.179241446879453,3.179241446879453,3.179241446879453,3.179241446879453,3300.0
2007-07-05,3.17924104780777,3.188477251486813,3.177393331401261,3.188477251486813,17400.0
2007-07-06,3.1792413165961886,3.2365081097490664,3.1792413165961886,3.2365081097490664,9600.0
2007-07-09,3.184784632789869,3.242051452695679,3.184784632789869,3.242051452695679,9300.0
2007-07-10,3.1977160328581182,3.2402045525444265,3.1977160328581182,3.199563221925348,3000.0
2007-07-11,3.164463389001545,3.2051041800229902,3.164463389001545,3.2051041800229902,26700.0
2007-07-12,3.194021134789887,3.195868852385425,3.194021134789887,3.1958688523854244,5400.0
2007-07-13,3.184784789826065,3.184784789826065,3.184784789826065,3.184784789826066,5700.0
2007-07-16,3.199562352744593,3.199562352744593,3.1737001272589973,3.175547315824427,5700.0
2007-07-17,3.179241446879453,3.179241446879453,3.179241446879453,3.179241446879453,166200.0
2007-07-18,3.1773948916901187,3.2346622366460385,3.1773948916901187,3.2346622366460385,8100.0
2007-07-19,3.2291189801032214,3.2346610730045238,3.192172574966325,3.192172574966325,6300.0
2007-07-20,3.192172574966325,3.192172574966325,3.192172574966325,3.192172574966325,0.0
2007-07-23,3.142294934235293,3.2032566375256826,3.142294934235293,3.203256637525683,7200.0
2007-07-24,3.186630424444197,3.186630424444197,3.186630424444197,3.186630424444197,600.0
2007-07-25,3.1866321142394294,3.195868852385425,3.1847849251672327,3.1958688523854244,2400.0
2007-07-26,3.195868852385425,3.195868852385425,3.195868852385425,3.1958688523854244,0.0
2007-07-27,3.141038341196676,3.2153826406001738,3.139179873296087,3.215382640600174,3600.0
2007-07-30,3.215382946856037,3.215382946856037,3.161483384476653,3.161483384476653,5400.0
2007-07-31,3.168918912923571,3.168918912923571,3.1391815495087947,3.1596263025834648,97500.0
2007-08-01,3.0220867524309387,3.187502563712643,3.0220867524309387,3.187502563712643,4200.0
2007-08-02,3.187502563712643,3.187502563712643,3.187502563712643,3.187502563712643,0.0
2007-08-03,3.113159622113428,3.113159622113428,3.105725483617541,3.1113011539582742,9900.0
2007-08-07,3.066693954268918,3.066693954268918,2.9942083969943307,3.0499664157150885,273000.0
2007-08-08,3.06483642601483,3.06483642601483,3.06483642601483,3.06483642601483,600.0
2007-08-09,2.9942091766213608,2.9942091766213608,2.9830575699735733,2.9830575699735733,1500.0
2007-08-10,2.973764501723379,3.0016436519388687,2.971906033509162,3.0016436519388687,35400.0
2007-08-13,3.0016436519388687,3.0016436519388687,3.0016436519388687,3.0016436519388687,0.0
2007-08-14,3.0202301992375733,3.0202301992375733,2.9737647674758225,2.9737647674758225,11400.0
2007-08-15,2.973764501723379,3.0016436519388687,2.973764501723379,3.0016436519388687,76500.0
2007-08-16,2.9737653327013502,2.9737653327013502,2.899421265852656,2.908714673021775,30900.0
2007-08-17,2.927299536734635,2.9830575699735733,2.927299536734635,2.9830575699735733,26400.0
2007-08-20,2.983056125950621,3.010935262012134,2.983056125950621,3.010935262012134,3600.0
2007-08-21,2.990492813608341,2.990492813608341,2.990492813608341,2.9904928136083413,6900.0
2007-08-22,2.992351548175548,2.992351548175548,2.990492813608341,2.9904928136083413,2400.0
2007-08-23,2.992350846521995,3.06483642601483,2.984916175871816,3.06483642601483,12900.0
2007-08-24,3.012792177030021,3.057398559046196,3.0109337107168512,3.057398559046196,5700.0
2007-08-27,3.0295222979170164,3.031381297735529,3.0295222979170164,3.029522297917017,3600.0
2007-08-28,3.012795326715304,3.06483642601483,3.010936858459224,3.06483642601483,84000.0
2007-08-29,3.0208793335113038,3.048936876414601,3.011526908403241,3.048936876414601,12300.0
2007-08-30,3.0545486897000425,3.0863475252422234,3.0545486897000425,3.0863475252422234,6000.0
2007-08-31,3.0283623264798845,3.058290254076198,3.0208800101068425,3.058290254076198,15300.0
2007-09-04,3.0582876216033137,3.0582876216033137,3.039582783298314,3.039582783298314,15300.0
2007-09-05,3.039582783298314,3.039582783298314,3.039582783298314,3.039582783298314,0.0
2007-09-06,3.041453160097237,3.0657696639568903,3.039582783298314,3.039582783298314,7200.0
2007-09-07,3.0377148279279904,3.0395857417057432,3.0227509962355863,3.0227509962355863,14400.0
2007-09-10,3.039583047119515,3.0564177776657067,3.0302303595763056,3.030230359576305,21300.0
2007-09-11,3.0321007365375685,3.039583047119515,3.0302303595763056,3.030230359576305,21900.0
2007-09-12,3.075122339878896,3.0769927166712447,3.075122339878896,3.0769927166712447,3000.0
2007-09-13,3.063899276387981,3.0769927166712447,3.063899276387981,3.0769927166712447,9600.0
2007-09-14,3.041454976800814,3.0751241875029987,3.039584598884688,3.0751241875029987,36900.0
2007-09-17,3.048936876414601,3.048936876414601,3.048936876414601,3.048936876414601,600.0
2007-09-18,3.06764056513056,3.0769927166712447,3.06764056513056,3.0769927166712447,84900.0
2007-09-19,3.0713840715597684,3.1761330347315377,3.067643581875584,3.1761330347315377,25500.0
2007-09-20,3.105053121639156,3.105053121639156,3.095700961424061,3.0975713399512426,13800.0
2007-09-21,3.078863445232168,3.08634521953486,3.067640382409744,3.0695104915117613,12000.0
2007-09-24,3.067641723858618,3.067641723858618,3.067641723858618,3.0676417238586184,5400.0
2007-09-25,3.086346569163175,3.086346569163175,3.067641723858618,3.0676417238586184,2400.0
2007-09-26,3.151414447233146,3.151414447233146,3.087407553760569,3.089289713416908,33300.0
2007-09-27,3.096820633650714,3.190949103743187,3.0892903775875715,3.10623358838124,28800.0
2007-09-28,3.1288246673711755,3.181536465049274,3.1288246673711755,3.1532978673558225,21000.0
2007-10-01,3.117528057029692,3.117528057029692,3.109998072480891,3.109998072480891,5400.0
2007-10-02,3.138239687916188,3.1401221187059543,3.1175313334083388,3.117531333408339,1200.0
2007-10-03,3.11752978431203,3.11752978431203,3.087409021518913,3.0874090215189134,20400.0
2007-10-04,3.087409021518913,3.087409021518913,3.087409021518913,3.0874090215189134,0.0
2007-10-05,3.087409021518913,3.1382381285299314,3.087409021518913,3.0874090215189134,73500.0
2007-10-09,3.087409522138745,3.3133172994923297,3.087409522138745,3.215423660002464,31200.0
2007-10-10,3.2173055888571085,3.2173055888571085,3.10999929464651,3.1532978673558225,91200.0
2007-10-11,3.153296628174757,3.153296628174757,3.109998072480891,3.109998072480891,5700.0
2007-10-12,3.1307058666189937,3.1307058666189937,3.109998072480891,3.109998072480891,1800.0
2007-10-15,3.1062359407595315,3.143887518892293,3.1062359407595315,3.117531333408339,3300.0
2007-10-16,3.1250580415784923,3.149531770551917,3.1062326762518104,3.109998072480891,29700.0
2007-10-17,3.143886145141277,3.143886145141277,3.109999982001736,3.115647541206683,8100.0
2007-10-18,3.1062345834607235,3.1325907574280967,3.1062345834607235,3.115647541206683,3900.0
2007-10-19,3.1514154378046464,3.1551808355134514,3.1514154378046464,3.1532978673558225,29700.0
2007-10-22,3.125057748697256,3.1495314753769947,3.125057748697256,3.149531475376996,5400.0
2007-10-23,3.1815374217626697,3.236131934712171,3.1815374217626697,3.20036333875489,10200.0
2007-10-24,3.1758888039456115,3.228601142987969,3.153298032330235,3.228601142987969,20100.0
2007-10-25,3.1871854479000703,3.1871854479000703,3.1853030175073167,3.1853030175073167,3300.0
2007-10-26,3.1815408323068635,3.238017835915751,3.162715164437235,3.209779199459509,27300.0
2007-10-29,3.2088275178721424,3.2107216115870147,3.206932882213432,3.206932882213432,23400.0
2007-10-30,3.210722930306674,3.252395718869053,3.210722930306674,3.2448190699257364,26100.0
2007-10-31,3.203145017832018,3.248606794208879,3.203145017832018,3.231558594196063,2400.0
2007-11-01,3.250500257142833,3.250500257142833,3.250500257142833,3.250500257142833,5100.0
2007-11-02,3.314904793835093,3.314904793835093,3.248607164030193,3.248607164030193,12300.0
2007-11-05,3.31301104278079,3.31301104278079,3.2220880122050715,3.295963110033845,9900.0
2007-11-06,3.2694454973630585,3.2694454973630585,3.2486093640279265,3.2694454973630585,5700.0
2007-11-07,3.248607164030193,3.248607164030193,3.248607164030193,3.248607164030193,19500.0
2007-11-08,3.250500987179737,3.252395081301259,3.248607164030193,3.248607164030193,45300.0
2007-11-09,3.220193800243811,3.2315591786505635,3.091385907328621,3.1728376504243485,103500.0
2007-11-12,3.127376136797339,3.2391358266164025,3.127376136797339,3.1728376504243485,11100.0
2007-11-13,3.2372426305820228,3.352790531286354,3.127376742752016,3.350896436670897,403200.0
2007-11-14,3.409617093999626,3.4323478529485296,3.4077229995732288,3.4323478529485296,28800.0
2007-11-15,3.4001458261918804,3.409617111287957,3.3830976214077517,3.3830976214077517,7500.0
2007-11-16,3.383100158057614,3.383100158057614,3.3698406741475666,3.3717347700037625,6000.0
2007-11-19,3.371733601434072,3.383098985548928,3.314906680859792,3.314906680859792,33900.0
2007-11-20,3.316802842965489,3.369841055581322,3.316802842965489,3.3527931070569927,20700.0
2007-11-21,3.33574276821606,3.4171945379188853,3.33574276821606,3.4153007140237817,94200.0
2007-11-22,3.409618411281244,3.456974041900955,3.316801245199989,3.456974041900955,135600.0
2007-11-23,3.3906754307551727,3.5782043477516634,3.3906754307551727,3.534636648619439,79200.0
2007-11-26,3.5971465985572166,3.7865696218013656,3.5952525038108085,3.739214001476362,29400.0
2007-11-27,3.73163769710908,3.73163769710908,3.5990410266141413,3.693752817979629,92700.0
2007-11-28,3.666138252453604,3.71375025356556,3.666138252453604,3.7137502535655593,22500.0
2007-11-29,3.5233012436840045,3.751839745440441,3.5233012436840045,3.74993485153754,35700.0
2007-11-30,3.761361092293526,3.761361092293526,3.748029834180048,3.748029834180049,4500.0
2007-12-03,3.748030992444243,3.748030992444243,3.698514097180383,3.7137502535655593,18600.0
2007-12-04,3.62043060061536,3.71375025356556,3.618525706463457,3.7137502535655593,27000.0
2007-12-05,3.715651377929348,3.789926383920845,3.715651377929348,3.789926383920844,9600.0
2007-12-06,3.7899283144803895,3.951809932026193,3.719462512713649,3.951809932026193,81300.0
2007-12-07,3.95181003021706,3.95181003021706,3.885152923975967,3.9061023936308255,11100.0
2007-12-10,3.906101203306859,3.906101203306859,3.7137478826313184,3.770882410953247,25500.0
2007-12-11,3.761360452230351,3.808972975404536,3.713748473934096,3.75183843798565,28800.0
2007-12-12,3.751836979553514,3.850869866810744,3.751836979553514,3.789926383920844,21600.0
2007-12-13,3.6394732158011376,3.8565847171128382,3.6394732158011376,3.8089727417374095,14400.0
2007-12-14,3.810880055778294,3.829924642798652,3.7613631487443855,3.799453140102582,21900.0
2007-12-17,3.725175152891435,3.8413485689635216,3.725175152891435,3.8089727417374095,50100.0
2007-12-18,3.8165910950883215,3.818495443675899,3.732793491137957,3.8184954436759,314700.0
2007-12-19,3.8470613035290446,3.8470613035290446,3.826112387741802,3.835634399286005,20700.0
2007-12-20,3.808972729017175,3.847062145726948,3.808972729017175,3.8375401320981872,15000.0
2007-12-21,3.845158388987857,3.856585297490269,3.845158388987857,3.856585297490269,39600.0
2007-12-24,3.7156506909941607,4.029890602769174,3.7156506909941607,4.029890602769174,9000.0
2007-12-27,4.038506690828919,4.040421084052164,3.935151634383988,3.944721683916607,52500.0
2007-12-28,3.910269998434963,3.944721683916607,3.875818312953319,3.944721683916607,15000.0
2007-12-31,3.904527046363381,4.149517011969417,3.904527046363381,4.149517011969417,36000.0
2008-01-02,4.044248618132065,4.057646905995146,4.02128082870359,4.057646905995146,6600.0
2008-01-03,3.992568697548716,4.115064052834786,3.981084809327677,4.115064052834786,195300.0
2008-01-04,4.113149660768374,4.115064052834786,4.113149660768374,4.115064052834786,2100.0
2008-01-07,4.111238620644667,4.111238620644667,3.8949581675901785,4.0212812979863175,31200.0
2008-01-08,4.0212829726558335,4.0212829726558335,3.9428097871692898,4.019369126081915,15600.0
2008-01-09,4.00979907181894,4.019369126081915,4.0021431379276775,4.019369126081915,22500.0
2008-01-10,4.086353926549943,4.086353926549943,3.956202928143061,3.990654590539669,26700.0
2008-01-11,3.990656175998989,3.990656175998989,3.871989017912024,3.8949568019680334,25200.0
2008-01-14,3.8183977955789192,3.923666668936837,3.8183977955789192,3.8949568019680334,45900.0
2008-01-15,3.969601971903715,3.969601971903715,3.827967586816219,3.827967586816219,39600.0
2008-01-16,3.829885570226255,3.829885570226255,3.822229908244096,3.824143481492309,36600.0
2008-01-17,3.818401326771147,3.818401326771147,3.46431364395948,3.655712569023842,40500.0
2008-01-18,3.749496747696959,3.749496747696959,3.5121625594648087,3.5313023912740342,8700.0
2008-01-21,3.531303073894476,3.531303073894476,3.4451736772047954,3.4987649428323646,100500.0
2008-01-22,3.445173831780967,3.5121633959672365,3.445173831780967,3.50259334088442,39900.0
2008-01-23,3.3609567853228617,3.412634457464193,3.265257919782623,3.4107206115762816,31800.0
2008-01-24,3.5006786603792728,3.5332162375560814,3.5006786603792728,3.5313023912740342,84300.0
2008-01-25,3.531301488278224,3.588720969023057,3.4930215606506545,3.588720969023057,97500.0
2008-01-28,3.519819360128701,3.5791527164692343,3.502593370353825,3.579152716469234,17700.0
2008-01-29,3.5974342532210186,3.5974342532210186,3.5974342532210186,3.597434253221019,300.0
2008-01-30,3.5608651360123207,3.5608651360123207,3.4684752145452222,3.4684752145452222,2700.0
2008-01-31,3.322193517633337,3.589740253472972,3.322193517633337,3.589740253472972,8700.0
2008-02-01,3.608987213464594,3.608987213464594,3.5897395753595807,3.5993631190682147,4800.0
2008-02-04,3.597434645736641,3.5993592973660498,3.4357520690923016,3.560863786685641,20400.0
2008-02-05,3.531991851111354,3.531991851111354,3.531991851111354,3.531991851111354,600.0
2008-02-06,3.5339202133420007,3.5993631190682147,3.5339202133420007,3.5993631190682147,3000.0
2008-02-07,3.608984553754075,3.608984553754075,3.608984553754075,3.608984553754075,300.0
2008-02-08,3.537765929066028,3.5993589046404297,3.4665483196768205,3.597434253221019,50400.0
2008-02-11,3.657104832218776,3.657104832218776,3.637857204783053,3.637857204783053,15900.0
2008-02-12,3.5666400718171194,3.657104801095021,3.468475630805529,3.647481262802781,159600.0
2008-02-13,3.647481262802781,3.657104801095021,3.647481262802781,3.647481262802781,345900.0
2008-02-14,3.657103893624208,3.6590290964236303,3.618608373288906,3.618608373288906,95100.0
2008-02-15,3.562792894210216,3.599363798999524,3.537770739671835,3.589740253472972,41100.0
2008-02-19,3.647479483699756,3.801462354174068,3.5916601803253947,3.782214736290415,18600.0
2008-02-20,3.745645429846079,3.8495840963680994,3.745645429846079,3.8495840963680994,7500.0
2008-02-21,3.857284627337192,3.868833372989492,3.668654839672508,3.697526841475161,20700.0
2008-02-22,3.816860911818149,3.99009194939817,3.816860911818149,3.976618561924848,17700.0
2008-02-25,4.040138182153147,4.119054434084195,3.982394482443716,4.090182446557639,33300.0
2008-02-26,4.138302730400429,4.138302730400429,4.00356687644926,4.134452874963491,48900.0
2008-02-27,4.158630699721931,4.23600049598758,4.104471288943541,4.201183810971821,87300.0
2008-02-28,4.119946247459601,4.195381950396825,4.081261065845854,4.195381950396825,23100.0
2008-02-29,4.042575390284827,4.156695407370082,4.042575390284827,4.156695407370082,9900.0
2008-03-03,4.139289156550658,4.1489605221950745,3.955535976269723,4.104472461587799,25800.0
2008-03-04,4.09093214318284,4.1083402096478645,4.061918330146161,4.1083402096478645,12600.0
2008-03-05,4.110273845193,4.110273845193,3.893638432347368,4.110273845193,17100.0
2008-03-06,4.110277050621191,4.110277050621191,3.96714310363466,4.061921032319754,44400.0
2008-03-07,3.9768097915797695,3.994218128250192,3.820135868330471,3.862689795399599,14700.0
2008-03-10,3.839481269994136,3.860757833349016,3.6750699781534495,3.696346818204647,29400.0
2008-03-11,3.7060180960615514,3.8704291072780816,3.7040837121502377,3.8704291072780816,28500.0
2008-03-12,3.887835662991647,3.9652054553486815,3.8820330669129706,3.88203306691297,169500.0
2008-03-13,3.941995324573736,3.941995324573736,3.941995324573736,3.941995324573736,300.0
2008-03-14,3.92652034821846,3.92652034821846,3.8897692863688023,3.9245856886055,1800.0
2008-03-17,3.887840302905028,3.887840302905028,3.6944155911711927,3.756311222229486,40800.0
2008-03-18,3.67700439621717,3.8646260695993,3.67700439621717,3.69441246720482,6900.0
2008-03-19,3.677003525997119,3.6828061227209608,3.6750688659287816,3.682806122720961,6900.0
2008-03-20,3.6750697356909656,3.69441246720482,3.667333030460243,3.69441246720482,14100.0
2008-03-24,3.6750711185142553,3.6750711185142553,3.578359084732832,3.665400302511078,31800.0
2008-03-25,3.6267136747948414,3.6750696726612415,3.6267136747948414,3.6750696726612415,9600.0
2008-03-26,3.675070307878818,3.713755500233295,3.5783582954298265,3.713755500233295,236100.0
2008-03-27,3.6972246592487727,3.722507987653243,3.6933346167980567,3.695279359805531,4800.0
2008-03-28,3.73417728035174,3.73417728035174,3.695279359805531,3.695279359805531,11700.0
2008-03-31,3.780856206753201,3.780856206753201,3.6952810756769385,3.7439035684916,19500.0
2008-04-01,3.7439035684916,3.7439035684916,3.7439035684916,3.7439035684916,0.0
2008-04-02,3.69527780189312,3.773073610187177,3.69527780189312,3.773073610187177,7200.0
2008-04-03,3.773074497799108,3.773074497799108,3.701113177356729,3.701113177356729,5700.0
2008-04-04,3.7808531398563177,3.7925224285076298,3.701112583412338,3.790577686174638,2700.0
2008-04-07,3.782800950663701,3.7925255048702353,3.7030608859729743,3.7439035684916,262800.0
2008-04-08,3.749738356659124,3.782800950663701,3.740013524234576,3.7439035684916,17100.0
2008-04-09,3.790577192595858,3.806135963887214,3.743900044068536,3.8061359638872143,41400.0
2008-04-10,3.848924243044733,3.907270966241372,3.848924243044733,3.8897668936388223,15600.0
2008-04-11,3.889767319201173,3.961727803439064,3.843090158111354,3.961727803439064,7500.0
2008-04-14,4.0045167325280335,4.0045167325280335,3.8644849174892233,3.872264725530538,6600.0
2008-04-15,3.946166902392621,3.946166902392621,3.870316684891239,3.946166902392621,415200.0
2008-04-16,3.90143518987093,3.9675611440204688,3.899489891539945,3.967561144020468,22800.0
2008-04-17,3.928661537043649,4.049244385089628,3.920882016409561,3.988953239284243,21600.0
2008-04-18,3.9928424431660794,4.057023627506113,3.988953239284242,3.988953239284243,6900.0
2008-04-21,3.987010302828122,3.987010302828122,3.938388409180944,3.9870103028281214,39000.0
2008-04-22,3.985064132285239,4.134820356824381,3.985064132285239,4.132875058884727,39900.0
2008-04-23,4.016182967857567,4.016182967857567,4.016182967857567,4.016182967857567,900.0
2008-04-24,4.10370263234018,4.10564793071678,4.084254100057865,4.10370263234018,85200.0
2008-04-25,4.084254529661713,4.105648362570947,4.084254529661713,4.086199271807411,5400.0
2008-04-28,4.151680651824664,4.153635162081664,4.087177059885241,4.087177059885241,115800.0
2008-04-29,4.026581591889478,4.04808259501885,4.012898626961514,4.046128085468499,4200.0
2008-04-30,4.139952838704166,4.143862418530979,4.104769136799707,4.104769136799707,7800.0
2008-05-01,3.911259498953949,3.965989434369233,3.719703187116471,3.950352789305328,50400.0
2008-05-02,4.044174864379368,4.044174864379368,4.042219794975937,4.042219794975937,11400.0
2008-05-05,4.007035170298879,4.007035170298879,3.7920240016782727,3.911257483165071,12300.0
2008-05-06,3.860436440200918,3.911257609218738,3.860436440200918,3.9093030994338935,4800.0
2008-05-07,3.9503512175559137,4.007035641147006,3.9503512175559137,4.007035641147006,1800.0
2008-05-08,4.026583132567577,4.116497037434526,4.026583132567577,4.104769136799707,15000.0
2008-05-09,3.96012474935506,4.1067236470979065,3.96012474935506,4.104769136799707,5400.0
2008-05-12,4.114542976286966,4.139953290628638,4.114542976286966,4.139953290628638,6000.0
2008-05-13,4.139953571615103,4.139953571615103,4.130180179548264,4.130180179548264,4800.0
2008-05-14,4.1419068498253,4.173181527364178,4.1419068498253,4.159498558849796,13200.0
2008-05-15,4.155590158207412,4.405785082444225,4.155590158207412,4.397966761939046,62100.0
2008-05-16,4.358870442256025,4.397963695213144,4.317822960054303,4.388190312070114,6300.0
2008-05-20,4.397966841394973,4.397966841394973,4.345191149821369,4.349100729567386,23400.0
2008-05-21,4.306097791101841,4.397966761939046,4.306097791101841,4.397966761939046,224700.0
2008-05-22,4.397968387328502,4.417514615238087,4.378422159418917,4.407741780898594,99900.0
2008-05-23,4.409694353576567,4.546519846109557,4.407739843490828,4.544565336023817,87000.0
2008-05-26,4.6696637383872455,4.6696637383872455,4.546520633960911,4.612979021465605,72300.0
2008-05-27,4.612979021465605,4.616888042314466,4.495700007543013,4.612979021465605,41100.0
2008-05-28,4.633590967391996,4.633590967391996,4.564872383495901,4.6119936018710685,33000.0
2008-05-29,4.613959621123155,4.613959621123155,4.53542420992058,4.53542420992058,2700.0
2008-05-30,4.562912983272402,4.5923639099963625,4.562912983272402,4.5923639099963625,22800.0
2008-06-02,4.592362075845651,4.631629494353098,4.574691470695796,4.631629494353098,8400.0
2008-06-03,4.710166002372457,4.714092492135514,4.574692275279313,4.661080948227173,46800.0
2008-06-04,4.661079840867975,4.663043647012532,4.576654432859066,4.576654432859066,7800.0
2008-06-05,4.613959194392407,4.613959194392407,4.613959194392407,4.613959194392407,300.0
2008-06-06,4.613956845537726,4.613956845537726,4.574689444423036,4.6119936018710685,12900.0
2008-06-09,4.611997801452056,4.611997801452056,4.574693610035669,4.574693610035669,1800.0
2008-06-10,4.611997801452056,4.611997801452056,4.574693610035669,4.574693610035669,2100.0
2008-06-11,4.576652688089693,4.6119936018710685,4.574689444423036,4.6119936018710685,20700.0
2008-06-12,4.611997801452056,4.611997801452056,4.574693610035669,4.574693610035669,77100.0
2008-06-13,4.6119936018710685,4.613956845537726,4.415655191974538,4.6119936018710685,8100.0
2008-06-16,4.517754933505786,4.613960694170678,4.517754933505786,4.594327117668729,179700.0
2008-06-17,4.710167376655934,4.710167376655934,4.574693610035669,4.574693610035669,5400.0
2008-06-18,4.574693610035669,4.574693610035669,4.574693610035669,4.574693610035669,12000.0
2008-06-19,4.584510118172262,4.584510118172262,4.574693610035669,4.574693610035669,9300.0
2008-06-20,4.588434155863067,4.588434155863067,4.588434155863067,4.588434155863067,900.0
2008-06-23,4.613961778280947,4.613961778280947,4.58058463421227,4.60807147925448,20400.0
2008-06-24,4.606106329991048,4.672861148200968,4.5550580321867855,4.672861148200968,47700.0
2008-06-25,4.663044243151471,4.663044243151471,4.5668379520289575,4.613959194392407,447000.0
2008-06-26,4.61100047575767,4.634666838001698,4.591278789346271,4.634666838001698,13800.0
2008-06-27,4.674110468742896,4.674110468742896,4.581416805102386,4.597194660070643,40200.0
2008-06-30,4.439421912650738,4.727363110807922,4.439421912650738,4.6543919238352185,6600.0
2008-07-02,4.674111626820206,4.674111626820206,4.595223743059616,4.648473205660678,4200.0
2008-07-03,4.595223820447713,4.634667480866952,4.595223820447713,4.624806918418806,15000.0
2008-07-04,4.624807174210596,4.624807174210596,4.585362947359089,4.585362947359089,42000.0
2008-07-07,4.585363419214584,4.624807650125089,4.575502290955614,4.614946521866119,13500.0
2008-07-08,4.551835201523355,4.626778974483369,4.443364500588453,4.624806918418806,49800.0
2008-07-09,4.634668214133308,4.634668214133308,4.435476413831094,4.614946521866119,111000.0
2008-07-10,4.48872584166939,4.634668168615675,4.390115688549654,4.536058579746684,9300.0
2008-07-11,4.5340857398198,4.5340857398198,4.472947763823295,4.496614131717172,2100.0
2008-07-14,4.543947073974059,4.555780258458678,4.376310434837984,4.437448413612493,72900.0
2008-07-15,4.437445537355606,4.482806189540862,4.344751895786731,4.407862454256493,13500.0
2008-07-16,4.226422867115407,4.437448413612493,4.226422867115407,4.437448413612493,13500.0
2008-07-17,4.358560982822101,4.358560982822101,4.338838724448097,4.338838724448097,7800.0
2008-07-18,4.338838724448097,4.3447551762599765,4.338838724448097,4.338838724448097,48300.0
2008-07-21,4.2796736536735285,4.2796736536735285,4.269813086760525,4.269813086760525,1500.0
2008-07-22,4.269809966184344,4.325031188267313,4.143588820886473,4.323059132751075,47700.0
2008-07-23,4.289532926942258,4.289532926942258,4.2599498283890735,4.2599498283890735,603000.0
2008-07-24,4.259950301060466,4.2895334028961045,4.259950301060466,4.2895334028961045,3600.0
2008-07-25,4.2599498283890735,4.2599498283890735,4.2599498283890735,4.2599498283890735,1200.0
2008-07-28,4.248117800017154,4.248117800017154,4.23036816176122,4.23036816176122,3000.0
2008-07-29,4.251179973917451,4.251179973917451,4.211541687019716,4.211541687019716,2100.0
2008-07-30,4.231359771075923,4.280907119484778,4.163974900937567,4.263070164781841,23100.0
2008-07-31,4.211538774787432,4.263068427068295,4.161991446575078,4.241267398525378,199800.0
2008-08-01,4.235319856378786,4.235319856378786,4.161989772084192,4.161989772084192,5100.0
2008-08-05,4.259107244089956,4.31063693143447,4.259107244089956,4.31063693143447,4200.0
2008-08-06,4.265048141290948,4.265048141290948,4.1619894531173225,4.233337775699063,6300.0
2008-08-07,4.154062681965363,4.154062681965363,3.963800180317821,4.114424436340946,24300.0
2008-08-08,4.06289583299305,4.144153817696065,4.052986765220512,4.06884138706183,7200.0
2008-08-11,4.239284038292744,4.356216164955233,4.239284038292744,4.356216164955233,5700.0
2008-08-12,4.457296141556314,4.457296141556314,4.360182645762671,4.360182645762671,5700.0
2008-08-13,4.411712077464384,4.411712077464384,4.411712077464384,4.411712077464384,900.0
2008-08-14,4.42558378998515,4.42558378998515,4.42558378998515,4.42558378998515,18000.0
2008-08-15,4.459277046165654,4.65746694809755,4.459277046165654,4.65746694809755,26700.0
2008-08-18,4.607920048057129,4.625757282666396,4.459277465861738,4.560354467116721,14400.0
2008-08-19,4.57422642943222,4.653502660549097,4.57422642943222,4.607918848920379,5400.0
2008-08-20,4.607918848920379,4.607918848920379,4.607918848920379,4.607918848920379,0.0
2008-08-21,4.611882929813717,4.611882929813717,4.607918848920379,4.607918848920379,3900.0
2008-08-22,4.607919262903652,4.607919262903652,4.492969128550935,4.492969128550935,55200.0
2008-08-25,4.49296989350447,4.49296989350447,4.461259222701966,4.461259222701966,5100.0
2008-08-26,4.459277452127303,4.60792003386488,4.459277452127303,4.556390371158254,7500.0
2008-08-27,4.595210732706307,4.670868662883592,4.48172412225415,4.523534783863943,89400.0
2008-08-28,4.625079157903035,4.6569356037469625,4.625079157903035,4.6569356037469625,3900.0
2008-08-29,4.656934195503536,4.658925044758004,4.656934195503536,4.658925044758004,4800.0
2008-09-02,4.658926520841697,4.658926520841697,4.5235384753420655,4.579286829152506,126000.0
2008-09-03,4.5394665289252725,4.5394665289252725,4.5394665289252725,4.5394665289252725,600.0
2008-09-04,4.515573884864398,4.515573884864398,4.483718299395062,4.483718299395062,17700.0
2008-09-05,4.483718648971494,4.483718648971494,4.39014159549763,4.39014159549763,10200.0
2008-09-08,4.366248083342247,4.451860567475339,4.300545227544133,4.3025360764520855,13800.0
2008-09-09,4.191043337577381,4.396115707253144,3.814745328280669,4.081538322979816,51600.0
2008-09-10,3.995924768223928,4.268691098027459,3.9919424994306594,4.181087165668725,42000.0
2008-09-11,4.131312508334356,4.181087165668725,3.9899516498479857,4.181087165668725,40200.0
2008-09-12,4.248780423418571,4.380185880202806,4.133302900790002,4.133302900790002,13200.0
2008-09-15,3.981989395072767,4.3403683665776605,3.981989395072767,4.3403683665776605,9300.0
2008-09-16,4.340368193644873,4.455845765866515,4.282629265127027,4.282629265127027,9300.0
2008-09-17,4.280636325643935,4.326428706436561,4.200996089905688,4.242807057020617,11400.0
2008-09-18,3.9819886939584506,4.181087929286565,3.9819886939584506,4.139276947460655,23400.0
2008-09-19,4.101447536175826,4.131312558792374,4.031762673279857,4.061627695896404,124500.0
2008-09-22,4.167151165415819,4.553403685678048,4.167151165415819,4.4279710238044405,31200.0
2008-09-23,4.420008992729473,4.429964100723286,4.370234307202777,4.370234307202777,7200.0
2008-09-24,4.4279696826698,4.4279696826698,4.133302900790002,4.133302900790002,18600.0
2008-09-25,4.177108558084455,4.177108558084455,4.095478242181133,4.095478242181133,9900.0
2008-09-26,3.982409153854292,4.184531381745589,3.980408088232096,4.03043816409276,12900.0
2008-09-29,3.980403778874946,3.980403778874946,3.8803431629326015,3.8803431629326015,6900.0
2008-09-30,3.902357627785937,3.9523876629330266,3.7842859776211375,3.7842859776211375,300300.0
2008-10-01,3.900357433491669,3.900357433491669,3.780284978834668,3.782286043274628,2700.0
2008-10-02,3.782285434999308,3.782285434999308,3.662212713377348,3.662212713377348,15300.0
2008-10-03,3.702235929219626,3.75226595105018,3.44207849883495,3.722247708931708,11400.0
2008-10-06,3.502115789574759,3.502115789574759,3.2019344198240507,3.322006853214229,27900.0
2008-10-07,3.3520240867378464,3.3520240867378464,3.2719758221205684,3.2719758221205684,58800.0
2008-10-08,3.2719767410337197,3.2719767410337197,2.9717953781397908,2.9998125648994565,155100.0
2008-10-09,3.003813474611295,3.0518424273894023,2.8517217908139547,2.8517217908139547,362400.0
2008-10-10,2.7896851881158766,2.971794866791836,2.501511117871955,2.801692429114573,212100.0
2008-10-14,3.0518430872043267,3.1719154951095034,2.951783033558548,3.0438385462858504,71400.0
2008-10-15,3.101874693868833,3.101874693868833,2.81169889817938,2.931771631351729,135900.0
2008-10-16,2.8056955134301864,2.981802347358695,2.801693384674175,2.9517840914861733,70800.0
2008-10-17,2.891747475469128,3.051843768824525,2.891747475469128,3.051843768824525,136800.0
2008-10-20,3.189928870651628,3.251966756931012,3.1018759923426704,3.101875992342671,42300.0
2008-10-21,3.2379557255840057,3.239957361957803,3.175918452931888,3.201934000286744,455400.0
2008-10-22,3.151903969400379,3.201934000286744,3.1018739385140157,3.201934000286744,16200.0
2008-10-23,3.201934000286744,3.20393563666054,3.201934000286744,3.201934000286744,21000.0
2008-10-24,3.0138222192733544,3.101875660719295,2.801694163635194,3.08186329372333,103500.0
2008-10-27,3.189927955115459,3.189927955115459,3.189927955115459,3.189927955115459,2100.0
2008-10-28,3.1919305083507585,3.2019361203676784,3.021827088351503,3.101875992342671,251100.0
2008-10-29,3.1713857633723914,3.175415186190298,3.123029230825484,3.1734004747813445,911100.0
2008-10-30,3.1734004747813445,3.175415186190298,3.1734004747813445,3.1734004747813445,303900.0
2008-10-31,3.26205379506808,3.26205379506808,3.133102489305355,3.1331024893053554,3600.0
2008-11-03,3.2217581022911097,3.3003376385001046,3.1431785660821148,3.300337638500104,3900.0
2008-11-04,3.274146750138251,3.274146750138251,3.274146750138251,3.274146750138251,3300.0
2008-11-05,3.1734004747813445,3.223771718737205,3.0484791441408303,3.1734004747813445,62700.0
2008-11-06,3.173401304463129,3.173401304463129,3.1532530321951806,3.1532530321951806,28200.0
2008-11-07,3.0243003528515198,3.155266083211028,3.0222856417923185,3.155266083211028,2400.0
2008-11-10,3.121016864187754,3.121016864187754,2.992065990033184,3.082734717537085,8700.0
2008-11-11,3.022288372680648,3.2076555043198405,2.951768233790665,3.1230315105885893,161400.0
2008-11-12,3.22175830266463,3.223773014883616,3.02027266937677,3.022287381595756,7500.0
2008-11-13,2.8832606636238047,3.07467234887848,2.8832606636238047,3.072657061243202,16800.0
2008-11-14,3.123030193602494,3.205638863162136,3.123030193602494,3.205638863162136,68100.0
2008-11-17,3.205640564487882,3.354740574726157,3.205640564487882,3.3547405747261565,15300.0
2008-11-18,3.1774314571295013,3.3648132228372014,3.173401456609402,3.3648132228372014,14700.0
2008-11-19,3.3708592411143994,3.374888667084345,3.324517383725285,3.324517383725285,27300.0
2008-11-20,3.324515814962658,3.3325749513275227,3.223772719327102,3.260040129993909,40800.0
2008-11-21,3.2257875791497046,3.2842179673399143,3.2257875791497046,3.2842179673399143,19500.0
2008-11-24,3.274145278731441,3.354739542463416,3.272129989796408,3.3043682717448424,52500.0
2008-11-25,3.304369528256131,3.5260035495692383,3.284220378205627,3.3869782476522574,13800.0
2008-11-26,3.306889284913004,3.436650597460781,3.304861329345327,3.436650597460781,7800.0
2008-11-27,3.436650597460781,3.436650597460781,3.436650597460781,3.436650597460781,0.0
2008-11-28,3.329191530254496,3.4366505508084937,3.329191530254496,3.3474393596035203,44400.0
2008-12-01,3.258230235556391,3.3454135110122727,3.258230235556391,3.262284988329672,27300.0
2008-12-02,3.256200727729931,3.3454119171484,3.1832099918743326,3.1872650327551995,360900.0
2008-12-03,3.059531962000332,3.1811832111687632,3.059531962000332,3.06358700363928,6000.0
2008-12-04,3.1710454835850714,3.175100525251555,2.939907818556025,3.0392567744440706,11400.0
2008-12-05,3.03925677444407,3.03925677444407,3.03925677444407,3.0392567744440706,0.0
2008-12-08,3.033174322217784,3.1913209453990232,2.885164577987985,3.1913209453990232,48300.0
2008-12-09,3.191319407011646,3.191319407011646,3.0412826493567917,3.152796095132467,255000.0
2008-12-10,3.06155873059297,3.150769927447283,3.06155873059297,3.150769927447283,6600.0
2008-12-11,3.1730730892101437,3.1730730892101437,3.091971684754122,3.150769927447283,8400.0
2008-12-12,3.29269823809369,3.29269823809369,3.102111192685075,3.142661917917988,24600.0
2008-12-15,3.1426599373074198,3.1426599373074198,3.055476121528579,3.1122469850599037,7500.0
2008-12-16,3.067641693633811,3.104137067651432,3.065614317874778,3.104137067651432,3300.0
2008-12-17,3.104137067651432,3.104137067651432,3.104137067651432,3.104137067651432,0.0
2008-12-18,3.063587971742324,3.1142758632269683,3.051422842981263,3.051422842981263,35400.0
2008-12-19,2.9905983040042727,3.154827747970282,2.9905983040042727,3.154827747970282,6000.0
2008-12-22,3.154825388447143,3.233898840486476,3.154825388447143,3.223761092002704,32100.0
2008-12-23,3.164964222214929,3.164964222214929,3.142661917917988,3.142661917917988,8700.0
2008-12-24,3.144687766721328,3.2420087638991104,3.142660390966516,3.2420087638991104,1800.0
2008-12-29,3.263438962976149,3.2899708161639283,3.2246615717117053,3.2695618779928104,12900.0
2008-12-30,3.269561986946463,3.269561986946463,3.245070909977002,3.245070909977002,19200.0
2008-12-31,3.365484964249252,3.367525741016089,3.245070376307243,3.357320981312043,24600.0
2009-01-02,3.385894087342027,3.387934572089355,3.385894087342027,3.387934572089355,7800.0
2009-01-05,3.2144560936391846,3.3450751373205048,3.143023658147668,3.1654739522586905,29400.0
2009-01-06,3.167514678825728,3.234864976182212,3.167514678825728,3.1838420590280982,8400.0
2009-01-07,3.1634331257317228,3.2532334248881725,3.1634331257317228,3.1838420590280982,35400.0
2009-01-08,3.1838420590280982,3.1838420590280982,3.1838420590280982,3.1838420590280982,7200.0
2009-01-09,3.1838420417552604,3.1838420417552604,3.0736322259871662,3.0736322259871662,3300.0
2009-01-12,3.1511876260599783,3.1511876260599783,3.061386741979262,3.061386741979262,6600.0
2009-01-13,3.0593458872078325,3.0593458872078325,2.943013158951468,2.9593402469637367,4200.0
2009-01-14,2.9593419911826158,3.010365521593124,2.9593419911826158,3.010365521593124,1800.0
2009-01-15,3.010365521593124,3.010365521593124,3.010365521593124,3.010365521593124,0.0
2009-01-16,3.008323288738826,3.0103646497817897,2.9266866563772127,2.9266866563772127,14400.0
2009-01-19,2.994037446866003,2.994037446866003,2.883827581591996,2.883827581591996,22200.0
2009-01-20,2.900154587371409,2.975668590800252,2.8674992361469034,2.8674992361469034,60000.0
2009-01-21,2.8736210206919037,3.057304014567953,2.85729393541501,2.9307671329654306,69300.0
2009-01-22,2.859336047836292,2.9266866563772127,2.857295270706671,2.9266866563772127,58500.0
2009-01-23,2.8981134267962205,3.036896489418145,2.859336033912205,3.036896489418145,28200.0
2009-01-26,2.9654628684737645,2.9654628684737645,2.9593402469637367,2.9593402469637367,82800.0
2009-01-27,2.961380096505842,3.0389348198330777,2.961380096505842,3.0389348198330777,7200.0
2009-01-28,2.9803564950036763,3.0337976166661105,2.9803564950036763,3.0337976166661105,2400.0
2009-01-29,3.037910184013853,3.0831290732672567,2.984469037012337,3.0317437847328703,44400.0
2009-01-30,3.062572265465619,3.0831261260071923,2.980355059120406,2.980355059120406,59700.0
2009-02-02,2.980355059120406,2.980355059120406,2.980355059120406,2.980355059120406,0.0
2009-02-03,3.0420196438357183,3.0543521451772007,2.88580796017695,2.88580796017695,20400.0
2009-02-04,2.937190848486457,2.937190848486457,2.8775842481541134,2.8981381063233007,613200.0
2009-02-05,2.9145845369333823,2.9145845369333823,2.8570325611644445,2.875531168994046,7800.0
2009-02-06,2.900195335009344,2.900195335009344,2.87553033569747,2.8775861933517706,6900.0
2009-02-09,2.8878628353534075,2.9454150884744155,2.826200337073723,2.8775861933517706,9000.0
2009-02-10,2.857033766499467,2.8631998737006894,2.830313478577182,2.830313478577182,5700.0
2009-02-11,2.850864847671917,2.867308471757612,2.8261998525882768,2.8261998525882768,19800.0
2009-02-12,2.7748139465467294,2.7748139465467294,2.6843753582855823,2.764536720641878,36300.0
2009-02-13,2.7645383518318547,2.8056469856771584,2.7645383518318547,2.8056469856771584,3000.0
2009-02-17,2.8262019732057637,2.8262019732057637,2.7542627912777378,2.7542627912777378,11400.0
2009-02-18,2.793314071591646,2.795369047234148,2.7008201736393405,2.776870444061684,13800.0
2009-02-19,2.762483604163329,2.764538874527666,2.702876353146137,2.762483604163329,9300.0
2009-02-20,2.71315215577563,2.71315215577563,2.4665019063360387,2.4665019063360387,20400.0
2009-02-23,2.608326748698917,2.608326748698917,2.445948800940023,2.445948800940023,1800.0
2009-02-24,2.2609616314703995,2.347289314601492,1.9526487084544468,2.240407015159503,38100.0
2009-02-25,2.199937129607054,2.199937129607054,2.0131500302337737,2.1791831723934374,100800.0
2009-02-26,2.1791809777646582,2.2414432320371067,2.1272959143158734,2.2414432320371067,53400.0
2009-02-27,2.2808776293008197,2.2808776293008197,2.179182682863011,2.2518223332408387,14700.0
2009-03-02,2.3348391132786825,2.3659702717667166,2.177107910272641,2.1791831723934374,26400.0
2009-03-03,2.3244590127764755,2.3555901324356,2.129370662912621,2.2767249261889244,31500.0
2009-03-04,2.417853922401584,2.4904935450821197,2.28502787511524,2.355591643152524,55200.0
2009-03-05,2.4116267644171154,2.438607520354686,2.4116267644171154,2.438607520354686,15900.0
2009-03-06,2.3452139890539367,2.438607520354686,2.3452139890539367,2.438607520354686,14100.0
2009-03-09,2.386722832440568,2.4074773712904025,2.1854081253462687,2.4074773712904025,27900.0
2009-03-10,2.3867227171317515,2.438608393747168,2.2476702973000675,2.2642738681997785,25800.0
2009-03-11,2.214464231063327,2.3950249994399786,2.214464231063327,2.222765571871352,10800.0
2009-03-12,2.222765571871352,2.222765571871352,2.222765571871352,2.222765571871352,0.0
2009-03-13,2.2289926981599075,2.2289926981599075,2.1148452822696653,2.141825467212956,16800.0
2009-03-16,2.18125809579758,2.2393700279532185,2.1791828339990404,2.214465105030152,23400.0
2009-03-17,2.2186143327237366,2.2186143327237366,2.1833326737203578,2.2103128444879268,11100.0
2009-03-18,2.2186150207370674,2.343139758010065,2.179182382719893,2.1978610710440907,41700.0
2009-03-19,2.436533268896533,2.436533268896533,2.305782298465163,2.374270972712558,20400.0
2009-03-20,2.282952215858404,2.324460097891018,2.1999354126784745,2.1999354126784745,11400.0
2009-03-23,2.3016316078115966,2.309933097717149,2.2995557528889488,2.3037068689542326,12300.0
2009-03-24,2.3742689839081166,2.376344837377149,2.2933279182241426,2.376344837377149,11100.0
2009-03-25,2.428229814044336,2.5278494012823267,2.4261545544217715,2.49049205606808,27300.0
2009-03-26,2.4655878325278557,2.4884174759487983,2.4655878325278557,2.4884174759487983,3900.0
2009-03-27,2.510402464892152,2.5208707392218157,2.4999335915367484,2.5208707392218157,18000.0
2009-03-30,2.4873704800790835,2.514589004642297,2.4601519555158693,2.4789956531217534,83100.0
2009-03-31,2.5439028294287303,2.6171840573126905,2.512496503331912,2.6171840573126905,19800.0
2009-04-01,2.5962467530879287,2.5962467530879287,2.5543721436172886,2.5543721436172886,3300.0
2009-04-02,2.493652431877945,2.5313399877166245,2.493652431877945,2.5313399877166245,10200.0
2009-04-03,2.462244712006329,2.6674318711777536,2.462244712006329,2.6674318711777536,17700.0
2009-04-06,2.663245175698213,2.663245175698213,2.516683372560319,2.5836828914021144,12000.0
2009-04-07,2.5836828914021144,2.5836828914021144,2.5836828914021144,2.5836828914021144,0.0
2009-04-08,2.5522761426065927,2.5522761426065927,2.512495156982369,2.516682944429933,12900.0
2009-04-09,2.5648399808093783,2.6360279128733666,2.5648399808093783,2.6171840573126905,7500.0
2009-04-13,2.566933383464172,2.566933383464172,2.535527067053817,2.535527067053817,3600.0
2009-04-14,2.5376204391371955,2.665338689236503,2.51249550801804,2.665338689236503,5700.0
2009-04-15,2.608808181249457,2.608808181249457,2.5145895240037857,2.5145895240037857,3000.0
2009-04-16,2.531340358892588,2.6171840573126905,2.512496503331912,2.6171840573126905,24900.0
2009-04-17,2.6192781027854046,2.6192781027854046,2.5187783212247283,2.5543721436172886,80700.0
2009-04-20,2.5543721436172886,2.5920595617025417,2.543903266614898,2.5543721436172886,9900.0
2009-04-21,2.554371852587574,2.554371852587574,2.518778034250359,2.518778034250359,13200.0
2009-04-22,2.5187783212247283,2.5543721436172886,2.5187783212247283,2.5543721436172886,2700.0
2009-04-23,2.533432692688081,2.533432692688081,2.533432692688081,2.533432692688081,6900.0
2009-04-24,2.533434090099532,2.5543721436172886,2.5166847255320346,2.5543721436172886,12900.0
2009-04-27,2.5522779488986456,2.5543721436172886,2.535528284818174,2.5543721436172886,45000.0
2009-04-28,2.5575377931176866,2.576545224955649,2.5131874712941342,2.5131874712941342,25800.0
2009-04-29,2.553315503944762,2.576546790068144,2.513188997920204,2.5469795887790894,6300.0
2009-04-30,2.5765468703864864,2.6525760420662228,2.565987112152209,2.639904513452933,23100.0
2009-05-01,2.578658716754364,2.578658716754364,2.565987187767665,2.5765469463131216,21300.0
2009-05-04,2.5343072168054976,2.555426121358383,2.5343072168054976,2.5343072168054976,9600.0
2009-05-05,2.5448678184659075,2.5469795887790894,2.5385322054132984,2.5469795887790894,4500.0
2009-05-06,2.6694698463271966,2.6694698463271966,2.568097363350074,2.58921717192264,42600.0
2009-05-07,2.6905906279060905,2.6927023982851024,2.5828824836365945,2.639904513452933,18300.0
2009-05-08,2.743389084248693,2.743389084248693,2.7349416988597897,2.7349416988597897,8100.0
2009-05-11,2.7349424126517947,2.745501571615472,2.7349424126517947,2.745501571615472,6300.0
2009-05-12,2.675806789035075,2.745500349140684,2.6082256035854217,2.718045520874864,14400.0
2009-05-13,2.745499788290048,2.7982982678323816,2.745499788290048,2.7792908272816623,27900.0
2009-05-14,2.848985176620512,2.848985176620512,2.7455005625755744,2.848985176620512,27600.0
2009-05-15,2.872216502039165,2.9545816158312057,2.872216502039165,2.891223952188548,310800.0
2009-05-19,2.933462972950968,3.070738074826078,2.933462972950968,2.958806040794385,127800.0
2009-05-20,3.041172285137032,3.041172285137032,3.011605059623683,3.041172285137032,59100.0
2009-05-21,3.041171162342092,3.0622900834317406,2.9566942695307,2.958806040794385,814800.0
2009-05-22,2.956692377702726,2.9925945810058843,2.903893900308705,2.9925945810058843,8400.0
2009-05-25,3.039058888606185,3.039058888606185,2.946134019764476,2.9672529373623626,30300.0
2009-05-26,2.9947076508799424,2.9947076508799424,2.9566930646066805,2.956693064606681,38400.0
2009-05-27,2.979035999154922,3.032232864013931,2.9556291594517923,2.979035999154922,30900.0
2009-05-28,2.976905598511387,2.979033934312562,2.932219982958149,2.932219982958149,21000.0
2009-05-29,2.896047500847532,2.93222100336782,2.876896733514451,2.876896733514451,17100.0
2009-06-01,2.976906046824124,2.976906046824124,2.853489034208955,2.893918593040113,21000.0
2009-06-02,2.923710539423652,2.925838267720437,2.836467286938711,2.8577463962827787,18300.0
2009-06-03,2.8726410353491705,2.925837888628676,2.8513625375541665,2.925837888628676,3000.0
2009-06-04,2.925837888628676,2.925837888628676,2.896047869957271,2.925837888628676,4200.0
2009-06-05,2.925837439811166,2.925837439811166,2.9151984969416533,2.919453647935128,11100.0
2009-06-08,2.919453336226116,2.919453336226116,2.910942121960054,2.910942121960054,87600.0
2009-06-09,2.91094283508166,2.9151988998512164,2.853489917840551,2.8534899178405504,12900.0
2009-06-10,2.9130702360347387,2.9130702360347387,2.851362174139704,2.876896733514451,17400.0
2009-06-11,2.8726411310630087,2.8726411310630087,2.851362632559024,2.851362632559024,12600.0
2009-06-12,2.819445754334796,2.819445754334796,2.7449697529367185,2.808806195108142,39600.0
2009-06-15,2.859875415166708,2.859875415166708,2.766248326747877,2.766248326747877,10500.0
2009-06-16,2.8151889233662755,2.817316651996653,2.6534702848024456,2.659853775089664,45600.0
2009-06-17,2.6492132600478566,2.6492132600478566,2.58324913043609,2.647085532187465,7800.0
2009-06-18,2.647086226589627,2.657725173078444,2.5640987303449925,2.596017091791714,203400.0
2009-06-19,2.6258062590908784,2.6258062590908784,2.606655187593623,2.606655187593623,14400.0
2009-06-22,2.606654905870218,2.606654905870218,2.5555857932582846,2.5555857932582846,23100.0
2009-06-23,2.515156279337273,2.606654955649719,2.515156279337273,2.5747366074597515,82500.0
2009-06-24,2.5640978935467373,2.606655187593623,2.55345834173805,2.606655187593623,352500.0
2009-06-25,2.5853766196188883,2.5853766196188883,2.5534582694918617,2.5534582694918617,350400.0
2009-06-26,2.5759999565178693,2.5759999565178693,2.5545334642273243,2.5674134517265887,84600.0
2009-06-29,2.5759981925650512,2.5759981925650512,2.522331768275221,2.5759981925650512,47700.0
2009-06-30,2.554531451528506,2.5759979269057536,2.524478017500899,2.554531451528506,37800.0
2009-07-02,2.554531451528506,2.5759979269057536,2.522331508150472,2.554531451528506,82200.0
2009-07-03,2.5545314019694767,2.5545314019694767,2.522331459216137,2.522331459216137,94200.0
2009-07-06,2.522331768275221,2.62966461685488,2.449344761800301,2.5759981925650512,89700.0
2009-07-07,2.614636867915723,2.618930499154899,2.578143459044856,2.5974632642073168,75000.0
2009-07-08,2.713385435464041,2.713385435464041,2.5759989555248004,2.5802925901059077,82800.0
2009-07-09,2.68118393030784,2.68118393030784,2.608197707907626,2.608197707907626,44100.0
2009-07-10,2.6790375767507144,2.6790375767507144,2.6511311144578977,2.676891374618529,27900.0
2009-07-13,2.7026522612560573,2.71553224224399,2.6833321362326736,2.6833321362326736,24000.0
2009-07-14,2.6854792590472294,2.77778565698467,2.6854792590472294,2.775639146538308,37200.0
2009-07-15,2.775639108761356,2.865798995025341,2.756319286674877,2.7906656029305035,101100.0
2009-07-16,2.7906640787076893,2.8099841973248174,2.6876242649706525,2.7885175694629347,29400.0
2009-07-17,2.7520256516745087,2.7906656029305035,2.7391456679225112,2.7906656029305035,33900.0
2009-07-20,2.709093854759579,2.7563204823366334,2.6833338760811856,2.7219738440987755,21900.0
2009-07-21,2.7434393402615846,2.775639146538308,2.717679065323952,2.775639146538308,13200.0
2009-07-22,2.799252400636685,2.799252400636685,2.760612451661216,2.760612451661216,6900.0
2009-07-23,2.726264195122041,2.7885175694629347,2.726264195122041,2.7885175694629347,11400.0
2009-07-24,2.8207192054348664,2.8207192054348664,2.7670527600097263,2.7906656029305035,105600.0
2009-07-27,2.8078379156386943,2.8228644028183867,2.8078379156386943,2.8228644028183867,13500.0
2009-07-28,2.825012377238892,2.825012377238892,2.779932590139575,2.779932590139575,25800.0
2009-07-29,2.802656289452742,2.845940201455207,2.802656289452742,2.845940201455207,16200.0
2009-07-30,2.897880062586329,2.897880062586329,2.824296916465682,2.8848948015062144,5400.0
2009-07-31,2.900044771426555,2.900044771426555,2.878402050184517,2.878402050184517,6300.0
2009-08-04,2.887061708249403,2.887061708249403,2.867583646772963,2.876240184592922,9600.0
2009-08-05,2.9065372442799053,2.9065372442799053,2.8654167860260205,2.8654167860260205,12300.0
2009-08-06,2.8459399992231686,2.8459399992231686,2.8242978899632343,2.8394472116486127,9000.0
2009-08-07,2.8242983824426875,2.8242983824426875,2.802656579002173,2.804820635508942,23400.0
2009-08-10,2.8610909836953837,2.8610909836953837,2.7593725686815462,2.7593725686815462,27900.0
2009-08-11,2.7593734612315224,2.791836802259827,2.7593734612315224,2.791836802259827,9600.0
2009-08-12,2.761535870127151,2.8567614691472865,2.759371813800401,2.77884986870705,54300.0
2009-08-13,2.822134326096009,2.835119593916977,2.7701932548121344,2.774521367825918,69600.0
2009-08-14,2.781014615307278,2.781014615307278,2.7745221343995867,2.776686810690969,148500.0
2009-08-17,2.778849953162336,2.778849953162336,2.705266772732427,2.7572078412711862,32400.0
2009-08-18,2.757207757473651,2.7810136154406204,2.757207757473651,2.77884986870705,11100.0
2009-08-19,2.7766862918452637,2.7766862918452637,2.7485510779938203,2.7485510779938203,187200.0
2009-08-20,2.778850100026114,2.778850100026114,2.7615361000049505,2.774521367825918,15300.0
2009-08-21,2.7701931069407584,2.7701931069407584,2.71825203842947,2.726908573588162,33000.0
2009-08-24,2.778849953162336,2.7810136999616675,2.726908575030388,2.7572078412711862,24300.0
2009-08-25,2.7701928356346013,2.7701928356346013,2.7377298257909914,2.7377298257909914,66000.0
2009-08-26,2.7766865719980345,2.7766865719980345,2.7507160314132,2.7593725686815462,15600.0
2009-08-27,2.7604651098420185,2.795379733890135,2.7495537240294543,2.795379733890135,8700.0
2009-08-28,2.8019250799378628,2.8019250799378628,2.749552388886724,2.799743053566233,6900.0
2009-08-31,2.795377438706156,2.795377438706156,2.6797213392178505,2.7059078320404177,94800.0
2009-09-01,2.7168188967301456,2.7168188967301456,2.7059078320404177,2.7059078320404177,9900.0
2009-09-02,2.7059078320404177,2.7386404017818067,2.7059078320404177,2.7059078320404177,106800.0
2009-09-03,2.716817306381667,2.716817306381667,2.6819024192749668,2.6819024192749668,15600.0
2009-09-04,2.6949972910231383,2.716819109951315,2.6819041996662323,2.684086225477089,93900.0
2009-09-08,2.681903989185252,2.708090169843922,2.6535351585591807,2.7059078320404177,42900.0
2009-09-09,2.71681864938334,2.7255470633110064,2.684085770458147,2.7255470633110064,28500.0
2009-09-10,2.72773299128759,2.72773299128759,2.6884536766695346,2.710275205959766,63900.0
2009-09-11,2.710271397319005,2.7473689439062148,2.710271397319005,2.7451862945815946,9900.0
2009-09-14,2.7233665958974425,2.7233665958974425,2.71682020366556,2.7233665958974425,487800.0
2009-09-15,2.7168182497154976,2.740822399017933,2.7168182497154976,2.7299113369266927,29700.0
2009-09-16,2.7320948003280527,2.804106661817571,2.7320948003280527,2.7713740826397872,23700.0
2009-09-17,2.8041064204984294,2.8521150524091605,2.793195977930094,2.8521150524091605,295800.0
2009-09-18,2.841204230024634,2.841204230024634,2.7713740826397872,2.7713740826397872,61200.0
2009-09-21,2.836839553159343,2.836839553159343,2.769192056371128,2.7713740826397872,37500.0
2009-09-22,2.7713740826397872,2.784467176743698,2.76701003010247,2.7713740826397872,60300.0
2009-09-23,2.810651956578607,2.812834606081549,2.7779190816387573,2.8084699314033266,86400.0
2009-09-24,2.8259278574675912,2.8259278574675912,2.771372854628942,2.804105419302743,36000.0
2009-09-25,2.793195233081067,2.8368385525360367,2.782284169094417,2.8346565270370325,211800.0
2009-09-28,2.835758243676409,2.8599573897631623,2.8335578063283906,2.8599573897631623,17100.0
2009-09-29,2.857756681999766,2.859956489239407,2.837957158011956,2.837957158011956,15600.0
2009-09-30,2.8071579156917914,2.815958090581525,2.771958474964152,2.7939581254189267,933000.0
2009-10-01,2.782957255161141,2.782957255161141,2.7521574466067387,2.7521574466067387,13200.0
2009-10-02,2.7829582170442984,2.829157316428545,2.7829582170442984,2.802757741149615,55200.0
2009-10-05,2.804956762998686,2.826956088196765,2.791756979055234,2.826956088196765,21300.0
2009-10-06,2.826956088196765,2.8489563575178645,2.8071565696354246,2.826956088196765,41700.0
2009-10-07,2.842355489982055,2.842355489982055,2.818155735698115,2.820355541701609,29700.0
2009-10-08,2.826957628536282,2.840157419671974,2.8225583275734074,2.840157419671974,140400.0
2009-10-09,2.837957158011956,2.837957158011956,2.820357126556029,2.837957158011956,17400.0
2009-10-13,2.844556773023046,2.844556773023046,2.8291571788795875,2.8423569658773005,57900.0
2009-10-14,2.8313570161402293,2.8313570161402293,2.815957421832977,2.822557472755906,16500.0
2009-10-15,2.8181571990276195,2.84895701673003,2.8181571990276195,2.8423569658773005,18300.0
2009-10-16,2.8489575123724564,2.857757057194071,2.8181576893117,2.8489575123724564,22800.0
2009-10-19,2.8577576050729383,2.8577576050729383,2.822558474914828,2.8577576050729383,242100.0
2009-10-20,2.941355982005364,2.941355982005364,2.881956773947207,2.903956422356192,37200.0
2009-10-21,2.9105556626530418,2.9105556626530418,2.8621567591234287,2.897355875861036,41400.0
2009-10-22,2.903958237614888,2.903958237614888,2.866558339879316,2.881958575453956,39900.0
2009-10-23,2.903956178899994,2.903956178899994,2.866556307678484,2.8709565516991766,26100.0
2009-10-26,2.881958575453956,2.903958237614888,2.8709585870194942,2.881958575453956,136200.0
2009-10-27,2.884156362371688,2.890756413746983,2.868756767008953,2.868756767008953,36300.0
2009-10-28,2.9053532283981083,2.9053532283981083,2.8720860163458486,2.9053532283981083,56400.0
2009-10-29,2.883172421217338,2.887608384453791,2.8698654832952557,2.8698654832952557,41700.0
2009-10-30,2.872083835560431,2.872083835560431,2.836598032583771,2.836598032583771,21900.0
2009-11-02,2.8365979205542247,2.8543408213418107,2.617033290799073,2.7767168597879954,149700.0
2009-11-03,2.7789348574957207,2.8077660767063253,2.7789348574957207,2.805548729899581,12900.0
2009-11-04,2.807766814356625,2.8587772257589434,2.807766814356625,2.83881665758086,808500.0
2009-11-05,2.816638039126674,2.847687881597306,2.816638039126674,2.816638039126674,43200.0
2009-11-06,2.818856406665244,2.83881665758086,2.816638107488559,2.83881665758086,28500.0
2009-11-09,2.816638107488559,2.85212359727876,2.816638107488559,2.83881665758086,18300.0
2009-11-10,2.860993649374558,2.860993649374558,2.8277261559292817,2.8277261559292817,54000.0
2009-11-11,2.84103429434858,2.8587771977007725,2.829945019411268,2.829945019411268,9900.0
2009-11-12,2.8587768529717623,2.9474894554604205,2.838816287396555,2.9474894554604205,112800.0
2009-11-13,2.9452717632931757,2.9896275834471515,2.909785965025393,2.987409919344408,46500.0
2009-11-16,2.9940633569840047,3.0495087631976845,2.963013523408511,3.049508763197684,84000.0
2009-11-17,3.027330464827044,3.049508370647754,3.005152241744004,3.005152241744004,22500.0
2009-11-18,3.027331619606041,3.027331619606041,2.9940641136603894,3.0162420279408906,41400.0
2009-11-19,3.016242760059733,3.016242760059733,2.9940648403960872,2.9940648403960872,94500.0
2009-11-20,2.994064462343855,3.0162423792071573,2.9497076768297914,2.9741038929994024,21300.0
2009-11-23,2.9829745704951662,3.002934818454202,2.971885931616439,2.980756906171905,42900.0
2009-11-24,2.9940641136603894,3.0162420279408906,2.9940641136603894,3.0162420279408906,19800.0
2009-11-25,2.996282505457441,3.016242760059733,2.9940648403960872,2.9940648403960872,29100.0
2009-11-26,3.0488276236746965,3.0488276236746965,2.98400609686634,2.9951826191084763,14700.0
2009-11-27,2.9527116899350205,2.9929454230895924,2.9527116899350205,2.9840045934996877,31500.0
2009-11-30,2.972829894373653,3.0175343845949523,2.972829894373653,2.9951826191084763,18900.0
2009-12-01,3.015297389263747,3.017532436469664,2.995180685413525,3.015297389263747,60600.0
2009-12-02,3.006358676896031,3.0175348812281246,2.972830383649251,2.972830383649251,48600.0
2009-12-03,2.9951822920599502,3.0175340551058034,2.9773003060743237,2.9773003060743237,19200.0
2009-12-04,2.972829860618027,3.0041230993424457,2.9616542977511324,2.9638893463746228,48900.0
2009-12-07,2.972830383649251,2.972830383649251,2.9616548188161604,2.972830383649251,461400.0
2009-12-08,2.95047847274049,2.9951829681717204,2.939302268945311,2.939302268945311,36600.0
2009-12-09,2.95047847274049,2.95047847274049,2.908009665717576,2.939302268945311,88200.0
2009-12-10,2.9705948457247846,2.9951826191084763,2.9504781288871764,2.9951826191084763,26700.0
2009-12-11,2.9951809440155066,2.9951809440155066,2.9504764787957467,2.9504764787957467,14700.0
2009-12-14,2.9929463462290067,2.9951820339399866,2.959418065050812,2.9929463462290067,15300.0
2009-12-15,2.992944719264761,3.0287083489634465,2.992944719264761,3.0287083489634465,215700.0
2009-12-16,3.039884943662853,3.039884943662853,3.0175331870469675,3.039884943662853,21600.0
2009-12-17,3.0287083489634465,3.0398839036988377,3.0175321547296297,3.0287083489634465,9900.0
2009-12-18,3.0287103568278955,3.0801196693379227,3.017534155184887,3.064473690486445,36300.0
2009-12-21,3.0667075878104737,3.1739978794484096,3.0287095357239355,3.1739978794484096,77100.0
2009-12-22,3.173996999816701,3.173996999816701,3.131528224255132,3.1516449285344934,15000.0
2009-12-23,3.151644171715578,3.165055411264399,3.1382329321667566,3.165055411264399,39600.0
2009-12-24,3.1404696033585537,3.1739978794484096,3.1404696033585537,3.1739978794484096,35400.0
2009-12-29,3.197643299716818,3.197643299716818,3.179628746352233,3.179628746352233,23400.0
2009-12-30,3.181880444723538,3.2426808105881224,3.179628746352233,3.179628746352233,38400.0
2009-12-31,3.2089018901587454,3.211153587921105,3.1863836240099617,3.2111535879211046,8100.0
2010-01-04,3.1706221560664094,3.2426820067634314,3.1706221560664094,3.242682006763432,15300.0
2010-01-05,3.24268112742536,3.321496376486825,3.208903071504327,3.276458861214977,25500.0
2010-01-06,3.3102359068558105,3.3102359068558105,3.260695009521158,3.260695009521158,79800.0
2010-01-07,3.2832146012517494,3.298977457785194,3.265199401864161,3.276458861214977,113400.0
2010-01-08,3.276457562860113,3.2989761505069364,3.2314200654351777,3.2877170177491686,38400.0
2010-01-11,3.2877166203487707,3.368783848209681,3.2877166203487707,3.366531506520318,182700.0
2010-01-12,3.3687855303168748,3.3687855303168748,3.310236858146258,3.328252057212808,63300.0
2010-01-13,3.332753047147756,3.4003087933903284,3.332753047147756,3.339508782837617,3600.0
2010-01-14,3.3980567942106497,3.3980567942106497,3.323745325928038,3.3687828039483,5700.0
2010-01-15,3.3575235324951263,3.368783306343325,3.344012383713441,3.355272157561641,24900.0
2010-01-18,3.362029695539165,3.39805944839285,3.362029695539165,3.39805944839285,7800.0
2010-01-19,3.398059369516837,3.400310745820833,3.344014419359405,3.400310745820833,31500.0
2010-01-20,3.4070664853897843,3.4138219028273427,3.3800441713767646,3.400310745820833,46200.0
2010-01-21,3.4340894526125845,3.490386434045238,3.413822552182088,3.422830636162672,22500.0
2010-01-22,3.434088554211966,3.434088554211966,3.4205773981701406,3.434088554211966,86400.0
2010-01-25,3.4768736686990733,3.50839937101956,3.456606777628698,3.490384822035556,58500.0
2010-01-26,3.42282808875504,3.481376081214684,3.42282808875504,3.467864931693717,31500.0
2010-01-27,3.4916734385373607,3.5030101922513213,3.457663501738274,3.457663501738274,30600.0
2010-01-28,3.446326431542356,3.480336034474022,3.446326431542356,3.466732128432815,27000.0
2010-01-29,3.4599296933282297,3.4599296933282297,3.434989041392065,3.4372558721294486,102300.0
2010-02-01,3.423653170572535,3.4576631034540566,3.4168513786018853,3.423653170572535,22200.0
2010-02-02,3.446327396709904,3.457663501738274,3.423653564939188,3.457663501738274,16200.0
2010-02-03,3.4576617668058294,3.5868990077157665,3.4576617668058294,3.4916716865399406,132900.0
2010-02-04,3.457663944091192,3.457663944091192,3.437257914532556,3.4463278376125475,39300.0
2010-02-05,3.4576631034540566,3.4576631034540566,3.3851092502818427,3.423653170572535,35100.0
2010-02-08,3.412317459910817,3.457663501738274,3.412317459910817,3.457663501738274,9000.0
2010-02-09,3.457663501738274,3.457663501738274,3.457663501738274,3.457663501738274,0.0
2010-02-10,3.4780699736498284,3.4803374544198267,3.4463278376125475,3.4463278376125475,14400.0
2010-02-11,3.466733542828348,3.466733542828348,3.4349910824482306,3.4463278376125475,1252500.0
2010-02-12,3.423654002941076,3.4463278376125475,3.423654002941076,3.4463278376125475,80700.0
2010-02-16,3.457662343248859,3.457662343248859,3.412316316614584,3.416850627369593,39000.0
2010-02-17,3.4463289642576,3.448596121425921,3.441794001235072,3.441794001235071,14100.0
2010-02-18,3.4417924357500835,3.457663501738274,3.4417924357500835,3.457663501738274,31800.0
2010-02-19,3.4417924357500835,3.457663501738274,3.4417924357500835,3.457663501738274,57900.0
2010-02-22,3.457663501738274,3.457663501738274,3.446327396709904,3.457663501738274,10800.0
2010-02-23,3.457663944091192,3.457663944091192,3.4463278376125475,3.4463278376125475,11700.0
2010-02-24,3.493129158145981,3.538791261112848,3.483997129471151,3.495412083664992,11100.0
2010-02-25,3.515962295409889,3.515962295409889,3.4657343092753186,3.4703008164320024,42900.0
2010-02-26,3.538791214499565,3.538791214499565,3.4954120376231037,3.511394149039593,21600.0
2010-03-01,3.5387943661929144,3.5387943661929144,3.499981658924828,3.520529313020406,10800.0
2010-03-02,3.5273750515878715,3.561621214718615,3.520525623002485,3.561621214718615,73800.0
2010-03-03,3.582170542888917,3.582170542888917,3.538792009465326,3.538792009465326,87900.0
2010-03-04,3.557055037861267,3.561621214718615,3.518242697873176,3.561621214718615,141900.0
2010-03-05,3.561622076296665,3.561622076296665,3.554772972653169,3.5570558983347302,13800.0
2010-03-08,3.5616227178920887,3.5958692220752098,3.5387921505685,3.5890197905990378,20100.0
2010-03-09,3.5456425806764083,3.5958702348535865,3.5410760740068894,3.5776051879723934,18000.0
2010-03-10,3.5958695100750417,3.639248048702543,3.5890200780502863,3.639248048702543,24900.0
2010-03-11,3.652943799908323,3.764815593657648,3.634679423837359,3.764815593657648,36300.0
2010-03-12,3.7442701197783386,3.767100684646531,3.696325084398166,3.7442701197783386,17700.0
2010-03-15,3.7762325382130775,3.801347007551737,3.70545694127127,3.70545694127127,120000.0
2010-03-16,3.764816952978324,3.764816952978324,3.7123057505442367,3.7123057505442367,29700.0
2010-03-17,3.710022655532632,3.710022655532632,3.618698460189977,3.652944951793785,49200.0
2010-03-18,3.652943713736993,3.671208742574384,3.6346793380968783,3.664359315935533,23700.0
2010-03-19,3.655229429646002,3.655229429646002,3.6072843949231337,3.6072843949231337,74400.0
2010-03-22,3.611851891126374,3.630116938964981,3.607286037415445,3.630116938964981,21900.0
2010-03-23,3.719154889757347,3.719154889757347,3.643813126601532,3.643813126601532,200400.0
2010-03-24,3.64152934185973,3.662076971835478,3.64152934185973,3.648378442985416,118800.0
2010-03-25,3.6415313358155297,3.6529462928762495,3.5981521474729363,3.65066336678388,27000.0
2010-03-26,3.65294658615316,3.65294658615316,3.630116017001028,3.639248048702543,20100.0
2010-03-29,3.635798582305273,3.6771666703608448,3.635798582305273,3.6771666703608448,39900.0
2010-03-30,3.635799098581973,3.677167192511736,3.619711670880368,3.672571066395037,53700.0
2010-03-31,3.6495895949978174,3.6495895949978174,3.5208891471805903,3.5622572539389994,33600.0
2010-04-01,3.559958729443342,3.6679759517640753,3.559958729443342,3.66108110254093,51300.0
2010-04-05,3.665677366973642,3.670273165352162,3.601326326740582,3.601326326740582,85200.0
2010-04-06,3.599026782180144,3.601324844805988,3.562255478816377,3.5852374201321093,302400.0
2010-04-07,3.5852397498955604,3.5852397498955604,3.5208896806197107,3.5392751798667126,74700.0
2010-04-08,3.5622572539389994,3.5829414717004475,3.5300817310290817,3.5622572539389994,125100.0
2010-04-09,3.5622567993334124,3.5737474454865,3.44964314104913,3.516291913369941,538500.0
2010-04-12,3.56225850782157,3.5829427328636774,3.5162935998129545,3.576047881594774,72000.0
2010-04-13,3.5806407198733785,3.651886245368445,3.5507639352061102,3.592132018505305,117000.0
2010-04-14,3.619712836893707,3.619712836893707,3.578344729638089,3.578344729638089,102000.0
2010-04-15,3.608219442072842,3.6151139582405576,3.589833956037501,3.592132018505305,295800.0
2010-04-16,3.603625484122777,3.642694870919348,3.564555439797208,3.642694870919348,98100.0
2010-04-19,3.6426941904378576,3.654185822597687,3.61971224117595,3.644992911387149,67500.0
2010-04-20,3.661079244943625,3.700149270267168,3.6426930992656983,3.6771666703608448,276300.0
2010-04-21,3.68176345335358,3.720833478677124,3.6541847279832,3.6771666703608448,162000.0
2010-04-22,3.7116398569154696,3.7116398569154696,3.6771662893919217,3.6886575881545394,118800.0
2010-04-23,3.7116425371768567,3.7116425371768567,3.681765730595079,3.704747687187498,63300.0
2010-04-26,3.6886599712713406,3.755309086884206,3.67946738659226,3.7461155159115727,181200.0
2010-04-27,3.766799585267015,3.769098306682985,3.746115366461849,3.757606672190164,69000.0
2010-04-28,3.7795817314223887,3.7795817314223887,3.742571740284766,3.7471982373440977,36300.0
2010-04-29,3.7286918307947112,3.7471968193610192,3.7286918307947112,3.7356312428682497,28200.0
2010-04-30,3.726379252442432,3.726379252442432,3.666238778641356,3.6685523573951504,57300.0
2010-05-03,3.779582043396261,3.779582043396261,3.668553715266429,3.677806048369788,38100.0
2010-05-04,3.68705661155368,3.7217530125943,3.68705661155368,3.710187766173695,29400.0
2010-05-05,3.668553153068611,3.705562479810445,3.668553153068611,3.700935983078234,32700.0
2010-05-06,3.7009367914329263,3.7009367914329263,3.656988371772572,3.65930128975438,35400.0
2010-05-07,3.6546754537907615,3.675493370074813,3.6153528700940254,3.65930128975438,54900.0
2010-05-10,3.700935315284146,3.700935315284146,3.631542840164336,3.631542840164336,24000.0
2010-05-11,3.631543936042363,3.645422435254389,3.506637112244595,3.571404103679766,46800.0
2010-05-12,3.5320814510824974,3.5737169478613886,3.4719409581790286,3.562151366644717,51300.0
2010-05-13,3.541331196675695,3.5899060774160843,3.541331196675695,3.569088176844688,9600.0
2010-05-14,3.6500489325479206,3.65467509895193,3.543647105255712,3.571404103679766,27000.0
2010-05-17,3.5737157823272674,3.603785688082467,3.474253404572291,3.5043233103274902,40500.0
2010-05-18,3.6523602530376063,3.6523602530376063,3.5043233103274902,3.5043233103274902,18600.0
2010-05-19,3.4742532284152827,3.481192309818721,3.2614489966270863,3.358598783390341,364800.0
2010-05-20,3.289208116042401,3.395609970015434,3.2498855263032165,3.395609970015434,68700.0
2010-05-21,3.3956091257748904,3.4002356230782675,3.3308431268704504,3.4002356230782675,87300.0
2010-05-25,3.3747934167093785,3.3747934167093785,3.296148543994681,3.365541078742944,20100.0
2010-05-26,3.3956091365608225,3.444184049505351,3.2660768074509687,3.286894721824202,95400.0
2010-05-27,3.3206836920374894,3.3556383905579152,3.285728993517063,3.341656577820288,38400.0
2010-05-28,3.3789416115642426,3.3789416115642426,3.262426820386337,3.3206842159752896,104100.0
2010-05-31,3.323014356533562,3.3766114805705683,3.3090325415699207,3.3672906039475703,24300.0
2010-06-01,3.355637176613724,3.355637176613724,3.330003362505696,3.3533070420100968,8100.0
2010-06-02,3.304372265217378,3.3509779816768823,3.299711326883388,3.3206842159752896,35400.0
2010-06-03,3.2973801872920103,3.3206828693958443,3.2973801872920103,3.2973801872920103,24600.0
2010-06-04,3.3113633393656,3.3206842159752896,3.278738771144249,3.3206842159752896,36300.0
2010-06-07,3.318354343014948,3.355639185818173,3.2973817856145287,3.355639185818173,31500.0
2010-06-08,3.355638920010872,3.355638920010872,3.3090325368458418,3.3206842159752896,70800.0
2010-06-09,3.288058314404169,3.327673940709097,3.288058314404169,3.2973801872920103,47100.0
2010-06-10,3.346315203947268,3.3533062728597827,3.3020389897555305,3.3020389897555305,41400.0
2010-06-11,3.3090320823912016,3.3323354374496708,3.3090320823912016,3.3090320823912016,8700.0
2010-06-14,3.297381071567401,3.3323354374496708,3.297381071567401,3.3090320823912016,43800.0
2010-06-15,3.2997088556863683,3.3253426639147508,3.2997088556863683,3.3020389897555305,19200.0
2010-06-16,3.341658073135349,3.3509789524452698,3.3369971334511,3.3509789524452698,23700.0
2010-06-17,3.346317975117367,3.355639185818173,3.346317975117367,3.355639185818173,2100.0
2010-06-18,3.355639185818173,3.355639185818173,3.3300053563617715,3.355639185818173,37200.0
2010-06-21,3.3556377944771145,3.3719494064110918,3.3556377944771145,3.3719494064110918,21300.0
2010-06-22,3.3789398560603545,3.3789398560603545,3.3533070420100968,3.3533070420100968,53400.0
2010-06-23,3.376611785617832,3.376611785617832,3.3206845207107305,3.330005398175788,31200.0
2010-06-24,3.3113623018679705,3.3812713546828554,3.3113623018679705,3.3439858598096,30000.0
2010-06-25,3.3230138057994907,3.3276747433676617,3.311362795289896,3.311362795289896,25200.0
2010-06-28,3.333665500764479,3.336013654148495,3.3313180190490512,3.3313180190490512,17400.0
2010-06-29,3.3101881353470533,3.3101881353470533,2.929868658888769,3.1740248282417745,111000.0
2010-06-30,3.213933780180575,3.213933780180575,3.1857619970490307,3.190457630071767,26400.0
2010-07-02,3.1810682075058208,3.19045880534222,3.120028985734956,3.120028985734956,23700.0
2010-07-05,3.101247188571716,3.112985601507672,2.934564277221104,3.049598910488762,40500.0
2010-07-06,3.049598517072876,3.199848033931137,3.049598517072876,3.108289566678553,75000.0
2010-07-07,3.122376467276921,3.122376467276921,3.051946983503927,3.120028985734956,7800.0
2010-07-08,3.0542952679614848,3.1200291198066807,3.0542952679614848,3.084814544324101,14400.0
2010-07-09,3.0848143379637576,3.1223763925764416,3.075423740352021,3.122376392576442,28200.0
2010-07-12,3.169329716469385,3.181068131401186,3.1129861307989675,3.122376392576442,6300.0
2010-07-13,3.1223759731025758,3.22332538761814,3.1223759731025758,3.2186300894430597,22500.0
2010-07-14,3.2186328584961075,3.2186328584961075,3.1693320173261683,3.1881135620188394,22200.0
2010-07-15,3.192806706307533,3.197502342170753,3.178720806220918,3.192806706307533,20700.0
2010-07-16,3.1693320173261683,3.1975038306134183,3.1693320173261683,3.1881135620188394,2100.0
2010-07-19,3.15993945469191,3.1716771979551885,3.1223763925764416,3.122376392576442,34800.0
2010-07-20,3.14585298941052,3.1810675561695603,3.11063808681728,3.17871940343985,45000.0
2010-07-21,3.1928057562592578,3.2233257011169605,3.18341549483002,3.21628292108647,38400.0
2010-07-22,3.2186304024852173,3.220977548049716,3.21628292108647,3.21628292108647,12900.0
2010-07-23,3.2045454091015397,3.220978455189385,3.169330491528596,3.169330491528596,9600.0
2010-07-26,3.218630030028729,3.218630030028729,3.169329232183339,3.211586914979012,25500.0
2010-07-27,3.195153098127207,3.2397582558870908,3.195153098127207,3.2374107750843324,15900.0
2010-07-28,3.2646164166830567,3.2646164166830567,3.2527879381624127,3.2646164166830567,44100.0
2010-07-29,3.3095628908889925,3.3119290597021527,3.2882721093227563,3.300100584512454,5700.0
2010-07-30,3.3072001555057136,3.3119318202542143,3.3001033352052707,3.3119318202542143,21900.0
2010-08-03,3.3474145212048367,3.3474145212048367,3.3308543833586266,3.33558570628144,11400.0
2010-08-04,3.3592423208955053,3.3592423208955053,3.33558570628144,3.33558570628144,13800.0
2010-08-05,3.3474141247954403,3.3474141247954403,3.316660021822771,3.316660021822771,13200.0
2010-08-06,3.3474140802044348,3.3474140802044348,3.335585266839409,3.3474140802044348,31800.0
2010-08-09,3.3379507587837223,3.359241878336867,3.335585266839409,3.3474140802044348,163200.0
2010-08-10,3.359243398413795,3.359243398413795,3.33558677621158,3.3403184390630405,21300.0
2010-08-11,3.3403167886724625,3.359241738672739,3.3403167886724625,3.359241738672739,23400.0
2010-08-12,3.3568774823244905,3.3592429750410755,3.323757877004507,3.349780327352787,104400.0
2010-08-13,3.3403167886724625,3.359241738672739,3.3237566536964502,3.359241738672739,24000.0
2010-08-16,3.382900570109925,3.382900570109925,3.3568781148582545,3.3568781148582545,157800.0
2010-08-17,3.359243739014769,3.368706727266147,3.3568782457602144,3.368706727266147,16800.0
2010-08-18,3.3568763863925537,3.38289882824519,3.3474140802044348,3.3474140802044348,23400.0
2010-08-19,3.330856298753937,3.371072735929602,3.330856298753937,3.371072735929602,11700.0
2010-08-20,3.34741394103206,3.359241738672739,3.34741394103206,3.359241738672739,10200.0
2010-08-23,3.3592442526151927,3.371072735929602,3.3592442526151927,3.371072735929602,7800.0
2010-08-24,3.371072749627475,3.371072749627475,3.326125325036734,3.330856312288397,24000.0
2010-08-25,3.337950940935139,3.3592420616501366,3.326123142157266,3.328488634230663,15900.0
2010-08-26,3.3261228591424503,3.3828987250036264,3.3261228591424503,3.3828987250036264,6000.0
2010-08-27,3.4198390001076886,3.455586586268679,3.4198390001076886,3.453203595678878,19200.0
2010-08-30,3.4460532982070315,3.462734909396982,3.367408835675847,3.39838974997524,37500.0
2010-08-31,3.407921421574158,3.441285312949702,3.348341923971766,3.441285312949702,102000.0
2010-09-01,3.479416679461025,3.479416679461025,3.391239256444821,3.419837173735125,107700.0
2010-09-02,3.4436705996331267,3.4436705996331267,3.365026130448611,3.3960070473689927,20100.0
2010-09-03,3.441285064258348,3.441285064258348,3.350725352645174,3.3840892416096104,38700.0
2010-09-07,3.429371035861692,3.4317540255549197,3.429371035861692,3.4317540255549197,9600.0
2010-09-08,3.4555840199205323,3.4555840199205323,3.3650243083073583,3.3840892416096104,23100.0
2010-09-09,3.453202951182238,3.4841838685529365,3.4150727224622197,3.4150727224622197,33600.0
2010-09-10,3.4412854332107226,3.455584390405949,3.422220497864452,3.455584390405949,82500.0
2010-09-13,3.479417041020616,3.574743441894029,3.455585099888162,3.5628274713278025,72300.0
2010-09-14,3.572362081706866,3.572362081706866,3.5175492057470934,3.5175492057470934,47400.0
2010-09-15,3.4913358540115365,3.5389990979067534,3.4913358540115365,3.527083116475743,60900.0
2010-09-16,3.555678593367606,3.7868460179979375,3.5389966400472272,3.693902586494965,41100.0
2010-09-17,3.75109843944628,3.765397402684108,3.691518914584065,3.693902586494965,47400.0
2010-09-20,3.660537408560448,3.765396796332933,3.6581544188616366,3.76301312480588,45000.0
2010-09-21,3.763015070392784,3.765398743152263,3.6962868924421057,3.701053556132471,18600.0
2010-09-22,3.751099863893031,3.751099863893031,3.743950550016316,3.743950550016316,4500.0
2010-09-23,3.7367989384844864,3.741564917963765,3.6939020549438464,3.724882967043912,25500.0
2010-09-24,3.677219198111824,3.705817118729539,3.574743486355399,3.589042446664256,51900.0
2010-09-27,3.653388343985125,3.705817530022388,3.610491458297612,3.651005354126223,62400.0
2010-09-28,3.671401768415981,3.71699412513499,3.659403563005614,3.71699412513499,10200.0
2010-09-29,3.6690025590266746,3.726593467966116,3.659403788147727,3.719394475623617,38100.0
2010-09-30,3.7289902159604553,3.760184914457657,3.6953957404352815,3.6953957404352815,48900.0
2010-10-01,3.736191322444941,3.748189527855309,3.71699412513499,3.71699412513499,25500.0
2010-10-04,3.738592400939695,3.738592400939695,3.714596322837834,3.728993969698951,44100.0
2010-10-05,3.738590987580967,3.755388750802412,3.7001972771325713,3.719394475623617,45900.0
2010-10-06,3.74098875783368,3.743387848328386,3.6953957404352815,3.6953957404352815,61200.0
2010-10-07,3.683400525404978,3.743390531639661,3.673801753679199,3.738591317410211,50100.0
2010-10-08,3.738593109628647,3.791384834726935,3.712197933613589,3.764988972177791,25500.0
2010-10-12,3.7841852731092662,3.7841852731092662,3.740992334707424,3.760188509685432,30000.0
2010-10-13,3.767386272906476,3.803380204842204,3.767386272906476,3.8009811128378663,21600.0
2010-10-14,3.803380135352484,3.822577333505471,3.800981043391979,3.815378684556588,17400.0
2010-10-15,3.8249768349611046,3.8513726825200103,3.8177778426207314,3.8177778426207305,19200.0
2010-10-18,3.7313891174844094,3.94495448204616,3.726590593912815,3.9425550486270695,61200.0
2010-10-19,3.935362117073952,3.95935785915973,3.887369603101151,3.889769040002896,20100.0
2010-10-20,3.84657334372472,3.892166735623082,3.839374694242703,3.86577054329946,22800.0
2010-10-21,3.887366989047874,3.923360921239565,3.887366989047874,3.89936519528967,27600.0
2010-10-22,3.9113626183630648,4.019345098804007,3.8993650989513817,4.007347579392324,68100.0
2010-10-25,4.007345656708115,4.189715690750394,3.959353199219786,4.120126610228982,79800.0
2010-10-26,4.139330155137492,4.19932021839613,4.103335842568544,4.103335842568544,92100.0
2010-10-27,4.097295225181073,4.133511530753366,4.04900624210538,4.0900517568340655,27300.0
2010-10-28,4.155241206157385,4.155241206157385,4.065906716614071,4.106952227547138,18000.0
2010-10-29,4.10936578568016,4.164897877109279,4.104537268568921,4.119023856065106,60600.0
2010-11-01,4.13351434759521,4.13351434759521,4.068324469597903,4.104541145238144,24600.0
2010-11-02,4.1359312189176975,4.1359312189176975,4.106957998273527,4.128687741062638,17100.0
2010-11-03,4.13109939598373,4.225262476338103,4.104541145238144,4.104541145238144,60900.0
2010-11-04,4.290452354335411,4.290452354335411,4.104541145238144,4.104541145238144,69000.0
2010-11-05,4.162484866730432,4.164899126009998,4.128682473715744,4.162484866730432,5400.0
2010-11-08,4.162486112069173,4.225261016770128,4.162486112069173,4.201117035200651,72600.0
2010-11-09,4.203529071449234,4.203529071449234,4.152826180189828,4.203529071449234,17700.0
2010-11-10,4.203531157780958,4.203531157780958,4.152828241356257,4.193873771907994,74100.0
2010-11-11,4.16248523281863,4.196286938030972,4.109367379345347,4.186629554675749,20400.0
2010-11-12,4.131099492221264,4.179388509329124,4.131099492221264,4.152829567189192,34500.0
2010-11-15,4.157658434361196,4.157658434361196,4.14075791734092,4.152829567189192,27900.0
2010-11-16,4.116610699744165,4.128683033942896,4.0779801283160975,4.0779801283160975,252000.0
2010-11-17,4.049006901322819,4.051420815518861,3.9113840888115847,3.969330463471549,53400.0
2010-11-18,4.000719089583964,4.070737818963028,4.000719089583964,4.070737818963028,21900.0
2010-11-19,4.090051044728662,4.225258861327205,4.080392973484995,4.225258861327205,62400.0
2010-11-22,4.225257154314868,4.285618434610992,4.201113194816228,4.218013690155372,47100.0
2010-11-23,4.225260154542567,4.225260154542567,4.172142991463832,4.189043498803508,56700.0
2010-11-24,4.193872828186634,4.360468827639109,4.193872828186634,4.360468827639109,41100.0
2010-11-25,4.312180376598576,4.370126758376862,4.312180376598576,4.345982778023589,49500.0
2010-11-26,4.395769137732148,4.395769137732148,4.335054320884392,4.359340317106353,13800.0
2010-11-29,4.371481939516532,4.38362510703069,4.303481521611091,4.310767144188249,20100.0
2010-11-30,4.3520539882254905,4.3520539882254905,4.322910795145121,4.322910795145121,62400.0
2010-12-01,4.269481399977773,4.347196918832396,4.250052259703453,4.327767778558076,56400.0
2010-12-02,4.330195871138943,4.373910651714245,4.330195871138943,4.356910632975391,34200.0
2010-12-03,4.3787681117662,4.3787681117662,4.36176809335814,4.36176809335814,12300.0
2010-12-06,4.356912716469981,4.614344325185004,4.356912716469981,4.556057923211792,117900.0
2010-12-07,4.689631357419609,4.689631357419609,4.471057006867334,4.495343007215992,101700.0
2010-12-08,4.548771195480481,4.548771195480481,4.456484755063385,4.456484755063385,94800.0
2010-12-09,4.490483559153784,4.55362748074925,4.468626341798142,4.507484273323893,120600.0
2010-12-10,4.553625716175688,4.553625716175688,4.456481793541025,4.492910938236059,88200.0
2010-12-13,4.5536288025059966,4.6143436215965385,4.492913983415455,4.548771255667874,87600.0
2010-12-14,4.553627766593889,4.587628502240023,4.497769812220072,4.5657709360981125,150300.0
2010-12-15,4.60220105678089,4.614343533988431,4.517199547356498,4.553628716050623,39000.0
2010-12-16,4.524484576680827,4.587628502240023,4.524484576680827,4.5657709360981125,35400.0
2010-12-17,4.580341799068372,4.5827702241325925,4.51719788360023,4.577912679175808,23700.0
2010-12-20,4.497770750030111,4.553628716050623,4.497770750030111,4.553628716050623,183600.0
2010-12-21,4.531766962877371,4.563338555687436,4.507481336047463,4.517195378331038,20700.0
2010-12-22,4.5171998125902,4.611915378824842,4.5171998125902,4.611915378824842,10500.0
2010-12-23,4.5560562969388005,4.614342678106835,4.5560562969388005,4.614342678106835,23400.0
2010-12-24,4.660486584319548,4.660486584319548,4.592485111461704,4.614342678106835,26700.0
2010-12-29,4.627776050707208,4.639986005145102,4.615565397579468,4.639986005145102,37500.0
2010-12-30,4.583818328268204,4.639986005145102,4.583818328268204,4.639986005145102,20400.0
2010-12-31,4.615565893472119,4.66440781254077,4.615565893472119,4.66440781254077,9300.0
2011-01-04,4.688828268311141,4.688828268311141,4.639986005145102,4.639986005145102,25200.0
2011-01-05,4.627773616173476,4.696151910206333,4.627773616173476,4.642426182611533,30000.0
2011-01-06,4.639984682561986,4.676616282158798,4.639984682561986,4.644869221896729,45900.0
2011-01-07,4.593585052330156,4.67417436183625,4.593585052330156,4.644869221896729,251100.0
2011-01-10,4.664406127963249,4.686385158278768,4.652195477933554,4.652195477933554,21000.0
2011-01-11,4.659523120018472,4.659523120018472,4.625333430998767,4.639986005145102,10500.0
2011-01-12,4.661965041037066,4.661965041037066,4.627776050707208,4.639986005145102,15000.0
2011-01-13,4.664404745855305,4.664404745855305,4.5496261368344735,4.603351863142216,32700.0
2011-01-14,4.6033536261615176,4.664406532257005,4.596027514984567,4.596027514984567,37800.0
2011-01-17,4.530089249387304,4.65952078003079,4.530089249387304,4.65952078003079,48000.0
2011-01-18,4.62777281353602,4.683940451123118,4.62777281353602,4.649751484708769,76500.0
2011-01-19,4.639983129639027,4.679056985825861,4.635099290628467,4.679056985825861,62400.0
2011-01-20,4.637542010773623,4.683941633486871,4.603352337039441,4.683941633486871,25500.0
2011-01-21,4.679058631812735,4.70103766181551,4.664406061592495,4.70103766181551,6900.0
2011-01-24,4.701035820401716,4.781625099718321,4.701035820401716,4.766972535237547,15000.0
2011-01-25,4.769416031745626,4.786510171941999,4.725457974423023,4.786510171941999,16800.0
2011-01-26,5.07,5.19,5.055,5.18,2295429.0
2011-01-27,5.15,5.275,5.02,5.16,1412865.0
2011-01-28,5.15,5.17,5.1,5.1,250164.0
2011-01-31,5.11,5.12,5.065,5.095,498327.0
2011-02-01,5.06,5.095,5.06,5.065,267816.0
2011-02-02,5.06,5.075,5.055,5.065,157512.0
2011-02-03,5.065,5.095,5.065,5.09,219054.0
2011-02-04,5.09,5.14,5.09,5.12,113070.0
2011-02-07,5.09,5.125,5.09,5.12,426384.0
2011-02-08,5.105,5.125,5.1,5.1,391662.0
2011-02-09,5.07,5.14,5.07,5.135,455646.0
2011-02-10,5.09,5.135,5.09,5.135,53361.0
2011-02-11,5.065,5.14,5.065,5.13,51990.0
2011-02-14,5.065,5.125,5.065,5.1,91077.0
2011-02-15,5.065,5.105,5.05,5.09,258378.0
2011-02-16,5.03,5.1,5.03,5.09,124266.0
2011-02-17,5.055,5.085,5.04,5.04,59802.0
2011-02-18,5.055,5.065,5.015,5.05,392955.0
2011-02-22,5.025,5.045,5.025,5.025,134022.0
2011-02-23,5.02,5.04,5.02,5.04,16305.0
2011-02-24,5.04,5.065,5.035,5.045,32355.0
2011-02-25,5.045,5.05,5.025,5.035,117249.0
2011-02-28,5.03,5.045,5.02,5.03,113298.0
2011-03-01,5.03,5.045,5.03,5.04,65550.0
2011-03-02,5.035,5.04,5.025,5.03,203385.0
2011-03-03,5.03,5.04,5.03,5.04,82185.0
2011-03-04,5.04,5.045,5.03,5.04,94332.0
2011-03-07,5.04,5.04,5.03,5.035,502341.0
2011-03-08,5.04,5.04,5.03,5.035,114210.0
2011-03-09,5.035,5.035,5.035,5.035,0.0
2011-03-10,5.035,5.06,5.035,5.045,264105.0
2011-03-11,5.035,5.055,5.035,5.05,41910.0
2011-03-14,5.04,5.05,5.035,5.045,133749.0
2011-03-15,5.025,5.05,5.025,5.045,75741.0
2011-03-16,5.025,5.05,5.025,5.045,44382.0
2011-03-17,5.035,5.045,5.035,5.045,193371.0
2011-03-18,5.05,5.05,5.03,5.05,5082.0
2011-03-21,5.05,5.05,5.035,5.045,82590.0
2011-03-22,5.04,5.05,5.035,5.05,139194.0
2011-03-23,5.04,5.05,5.035,5.035,90948.0
2011-03-24,5.035,5.045,5.035,5.045,546297.0
2011-03-25,5.045,5.07,5.045,5.07,745449.0
2011-03-28,5.07,5.07,5.05,5.06,81330.0
2011-03-29,5.05,5.07,5.05,5.07,92145.0
2011-03-30,5.07,5.075,5.07,5.075,4200.0
2011-03-31,5.05,5.07,5.05,5.07,25860.0
2011-04-01,5.045,5.075,5.045,5.075,53235.0
2011-04-04,5.035,5.07,5.035,5.07,22533.0
2011-04-05,5.065,5.07,5.065,5.07,107100.0
2011-04-06,5.055,5.075,5.055,5.075,53610.0
2011-04-07,5.065,5.07,5.065,5.07,4800.0
2011-04-08,5.06,5.085,5.06,5.07,74655.0
2011-04-11,5.07,5.085,5.07,5.085,33585.0
2011-04-12,5.07,5.08,5.055,5.07,159867.0
2011-04-13,5.07,5.075,5.065,5.07,37995.0
2011-04-14,5.07,5.08,5.065,5.08,262200.0
2011-04-15,5.07,5.085,5.07,5.085,248940.0
2011-04-18,5.09,5.09,5.07,5.085,359868.0
2011-04-19,5.095,5.095,5.075,5.085,147504.0
2011-04-20,5.085,5.095,5.08,5.085,205614.0
2011-04-21,5.09,5.13,5.09,5.13,74952.0
2011-04-25,5.13,5.15,5.115,5.13,591129.0
2011-04-26,5.12,5.13,4.98,5.035,450681.0
2011-04-27,5.075,5.085,5.005,5.035,740412.0
2011-04-28,5.02,5.085,5.02,5.02,75948.0
2011-04-29,5.04,5.04,4.88,4.885,173904.0
2011-05-02,4.88,4.945,4.88,4.89,47988.0
2011-05-03,4.94,4.94,4.695,4.72,98352.0
2011-05-04,4.72,4.765,4.72,4.745,79164.0
2011-05-05,4.765,4.825,4.765,4.82,30690.0
2011-05-06,4.825,4.92,4.825,4.89,546213.0
2011-05-09,4.86,4.89,4.73,4.745,128985.0
2011-05-10,4.78,4.9,4.765,4.82,332985.0
2011-05-11,4.835,4.875,4.795,4.805,21603.0
2011-05-12,4.83,4.83,4.78,4.78,107400.0
2011-05-13,4.78,4.78,4.73,4.73,20406.0
2011-05-16,4.75,4.77,4.715,4.72,742395.0
2011-05-17,4.72,4.74,4.71,4.725,132165.0
2011-05-18,4.695,4.695,4.6,4.695,160389.0
2011-05-19,4.66,4.72,4.66,4.705,106968.0
2011-05-20,4.725,4.98,4.72,4.915,114669.0
2011-05-24,5.05,5.05,4.905,4.91,79635.0
2011-05-25,4.935,4.935,4.87,4.875,50934.0
2011-05-26,4.9,4.91,4.855,4.895,63015.0
2011-05-27,4.945,4.97,4.94,4.95,97290.0
2011-05-30,5.045,5.15,4.99,5.15,330915.0
2011-05-31,5.05,5.135,5.015,5.015,161937.0
2011-06-01,5.13,5.13,4.965,4.99,239040.0
2011-06-02,4.99,4.99,4.94,4.94,10200.0
2011-06-03,4.975,4.975,4.89,4.92,24750.0
2011-06-06,4.915,4.99,4.905,4.905,41592.0
2011-06-07,4.89,4.925,4.89,4.9,77010.0
2011-06-08,4.905,4.925,4.89,4.915,143718.0
2011-06-09,4.935,4.98,4.89,4.935,40143.0
2011-06-10,5.035,5.035,4.89,4.9,334218.0
2011-06-13,4.96,4.96,4.825,4.83,112335.0
2011-06-14,4.805,4.94,4.805,4.925,53400.0
2011-06-15,4.925,4.975,4.88,4.905,54645.0
2011-06-16,4.93,4.93,4.915,4.92,8253.0
2011-06-17,4.915,4.925,4.89,4.925,10200.0
2011-06-20,5.065,5.07,4.965,4.965,91536.0
2011-06-21,4.985,4.99,4.855,4.99,71682.0
2011-06-22,4.96,5.03,4.94,4.955,29592.0
2011-06-23,4.94,4.94,4.865,4.865,21699.0
2011-06-24,4.89,4.945,4.885,4.9,292911.0
2011-06-27,4.955,4.98,4.915,4.925,93654.0
2011-06-28,4.945,4.945,4.885,4.885,23139.0
2011-06-29,4.935,4.935,4.885,4.885,29400.0
2011-06-30,4.91,4.975,4.91,4.91,13500.0
2011-07-04,4.935,5.005,4.93,4.96,12090.0
2011-07-05,4.935,5.0,4.92,4.92,6660.0
2011-07-06,4.89,4.935,4.885,4.885,693.0
2011-07-07,4.91,5.04,4.91,5.01,83040.0
2011-07-08,4.985,5.01,4.985,5.0,71040.0
2011-07-11,5.015,5.015,4.935,4.935,11544.0
2011-07-12,4.95,4.97,4.9,4.945,5178.0
2011-07-13,4.945,4.96,4.94,4.94,13026.0
2011-07-14,4.94,4.955,4.94,4.94,29121.0
2011-07-15,4.935,4.94,4.885,4.885,20559.0
2011-07-18,4.9,4.955,4.835,4.895,72198.0
2011-07-19,4.875,4.935,4.875,4.875,13590.0
2011-07-20,4.86,4.935,4.86,4.905,32784.0
2011-07-21,4.925,4.97,4.925,4.955,26250.0
2011-07-22,4.94,4.98,4.935,4.94,5673.0
2011-07-25,4.915,5.0,4.9,5.0,8430.0
2011-07-26,5.01,5.085,4.97,5.085,32421.0
2011-07-27,5.045,5.105,5.03,5.03,88563.0
2011-07-28,5.02,5.045,5.02,5.045,97407.0
2011-07-29,5.015,5.06,5.01,5.01,38820.0
2011-08-02,5.01,5.03,5.01,5.01,8472.0
2011-08-03,5.025,5.025,4.97,4.97,13839.0
2011-08-04,4.995,4.995,4.915,4.915,7341.0
2011-08-05,4.905,5.005,4.875,4.905,59550.0
2011-08-08,4.855,4.86,4.525,4.525,211611.0
2011-08-09,4.55,4.765,4.54,4.765,27465.0
2011-08-10,4.745,4.78,4.415,4.58,6705.0
2011-08-11,4.61,4.765,4.61,4.74,18561.0
2011-08-12,4.755,4.895,4.755,4.855,118554.0
2011-08-15,4.89,4.89,4.74,4.74,224139.0
2011-08-16,4.715,4.78,4.69,4.71,36288.0
2011-08-17,4.76,4.765,4.68,4.71,35037.0
2011-08-18,4.68,4.73,4.615,4.615,163584.0
2011-08-19,4.615,4.755,4.615,4.68,2583.0
2011-08-22,4.8,4.8,4.59,4.59,6240.0
2011-08-23,4.655,4.685,4.64,4.685,26025.0
2011-08-24,4.685,4.75,4.575,4.575,70650.0
2011-08-25,4.595,4.655,4.55,4.64,17277.0
2011-08-26,4.69,4.785,4.55,4.55,44466.0
2011-08-29,4.755,4.755,4.735,4.735,9300.0
2011-08-30,4.735,4.74,4.65,4.675,38724.0
2011-08-31,4.77,4.77,4.65,4.65,82749.0
2011-09-01,4.65,4.65,4.415,4.42,33405.0
2011-09-02,4.435,5.055,4.32,5.055,49110.0
2011-09-06,4.8,4.8,4.505,4.505,176586.0
2011-09-07,4.575,4.61,4.535,4.55,124752.0
2011-09-08,4.55,4.635,4.495,4.535,127164.0
2011-09-09,4.545,4.645,4.425,4.49,51924.0
2011-09-12,4.49,4.65,4.395,4.605,34503.0
2011-09-13,4.575,4.6,4.445,4.475,280926.0
2011-09-14,4.52,4.55,4.475,4.52,50430.0
2011-09-15,4.495,4.59,4.355,4.59,406404.0
2011-09-16,4.75,4.75,4.5,4.55,48753.0
2011-09-19,4.55,4.55,4.445,4.51,21180.0
2011-09-20,4.49,4.54,4.49,4.535,16245.0
2011-09-21,4.525,4.575,4.5,4.575,61602.0
2011-09-22,4.445,4.545,4.325,4.43,59859.0
2011-09-23,4.35,4.45,4.35,4.36,45447.0
2011-09-26,4.485,4.555,4.48,4.545,46371.0
2011-09-27,4.55,4.62,4.535,4.62,253938.0
2011-09-28,4.665,4.68,4.625,4.68,23832.0
2011-09-29,4.685,4.725,4.6,4.695,49791.0
2011-09-30,4.695,4.72,4.655,4.69,50928.0
2011-10-03,4.69,4.71,4.59,4.6,52443.0
2011-10-04,4.57,4.66,4.53,4.57,158328.0
2011-10-05,4.605,4.645,4.595,4.645,6486.0
2011-10-06,4.645,4.71,4.57,4.705,230121.0
2011-10-07,4.725,4.855,4.725,4.745,32562.0
2011-10-11,4.78,4.895,4.735,4.79,24777.0
2011-10-12,4.85,4.87,4.82,4.85,36837.0
2011-10-13,4.86,4.885,4.85,4.87,22239.0
2011-10-14,4.875,4.875,4.825,4.87,26322.0
2011-10-17,4.87,4.895,4.79,4.845,7554.0
2011-10-18,4.825,4.875,4.825,4.855,8055.0
2011-10-19,4.925,5.04,4.835,4.985,30339.0
2011-10-20,5.085,5.09,4.925,4.95,124743.0
2011-10-21,5.01,5.01,4.925,5.01,7803.0
2011-10-24,5.075,5.075,4.925,4.95,23178.0
2011-10-25,5.015,5.04,4.925,4.975,20763.0
2011-10-26,5.0,5.02,4.98,5.02,34044.0
2011-10-27,5.07,5.07,4.94,5.01,48915.0
2011-10-28,5.05,5.07,4.96,5.07,27753.0
2011-10-31,5.07,5.085,4.995,5.085,47859.0
2011-11-01,5.1,5.1,5.06,5.06,26658.0
2011-11-02,4.97,5.1,4.97,5.06,169719.0
2011-11-03,5.085,5.085,5.035,5.06,6522.0
2011-11-04,5.055,5.055,5.01,5.05,5457.0
2011-11-07,5.01,5.075,5.0,5.075,9615.0
2011-11-08,4.97,5.1,4.97,5.06,24684.0
2011-11-09,5.04,5.095,5.035,5.095,10140.0
2011-11-10,5.105,5.29,5.005,5.035,38097.0
2011-11-11,5.09,5.09,4.97,5.05,27990.0
2011-11-14,5.085,5.34,5.085,5.335,99471.0
2011-11-15,5.335,5.45,5.225,5.45,21939.0
2011-11-16,5.42,5.42,5.245,5.34,166380.0
2011-11-17,5.33,5.33,5.215,5.28,7290.0
2011-11-18,5.265,5.475,5.265,5.475,29982.0
2011-11-21,5.38,5.495,5.295,5.495,15573.0
2011-11-22,5.495,5.495,5.295,5.375,17643.0
2011-11-23,5.355,5.355,5.165,5.19,22935.0
2011-11-24,5.22,5.22,5.14,5.14,5670.0
2011-11-25,5.185,5.185,5.075,5.075,14547.0
2011-11-28,5.11,5.31,5.11,5.21,51696.0
2011-11-29,5.25,5.28,5.04,5.21,8730.0
2011-11-30,5.075,5.505,5.03,5.505,18603.0
2011-12-01,5.48,5.48,5.275,5.38,10095.0
2011-12-02,5.25,5.405,5.25,5.38,7548.0
2011-12-05,5.4,5.4,5.275,5.375,11796.0
2011-12-06,5.375,5.375,5.25,5.375,726.0
2011-12-07,5.26,5.375,5.26,5.26,17874.0
2011-12-08,5.37,5.405,5.275,5.285,19449.0
2011-12-09,5.305,5.35,5.305,5.315,3018.0
2011-12-12,5.29,5.29,5.15,5.185,137691.0
2011-12-13,5.185,5.34,5.185,5.34,29463.0
2011-12-14,5.15,5.25,5.15,5.16,7161.0
2011-12-15,5.25,5.25,5.185,5.25,11544.0
2011-12-16,5.25,5.395,5.25,5.395,103506.0
2011-12-19,5.315,5.365,5.255,5.33,8109.0
2011-12-20,5.345,5.425,5.32,5.425,68148.0
2011-12-21,5.32,5.485,5.32,5.44,11820.0
2011-12-22,5.505,5.505,5.33,5.375,14898.0
2011-12-23,5.45,5.505,5.425,5.485,160035.0
2011-12-28,5.4,5.545,5.4,5.54,26829.0
2011-12-29,5.54,5.655,5.525,5.655,15978.0
2011-12-30,5.49,5.62,5.46,5.62,6513.0
2012-01-03,5.645,5.655,5.62,5.655,30255.0
2012-01-04,5.68,5.77,5.68,5.695,18402.0
2012-01-05,5.68,5.68,5.56,5.655,29604.0
2012-01-06,5.61,5.655,5.595,5.655,74424.0
2012-01-09,5.655,5.67,5.615,5.67,116763.0
2012-01-10,5.665,5.685,5.645,5.68,81510.0
2012-01-11,5.68,5.68,5.63,5.655,33960.0
2012-01-12,5.655,5.665,5.625,5.655,56415.0
2012-01-13,5.655,5.655,5.6,5.63,24699.0
2012-01-16,5.655,5.72,5.655,5.705,16782.0
2012-01-17,5.72,5.755,5.705,5.725,47853.0
2012-01-18,5.75,5.75,5.685,5.72,31236.0
2012-01-19,5.78,5.845,5.66,5.735,128625.0
2012-01-20,5.78,5.785,5.73,5.785,50289.0
2012-01-23,5.79,5.82,5.785,5.81,15267.0
2012-01-24,5.845,5.845,5.735,5.835,50655.0
2012-01-25,5.84,5.845,5.795,5.82,22854.0
2012-01-26,5.845,5.845,5.795,5.8,22005.0
2012-01-27,5.8,5.815,5.795,5.805,52794.0
2012-01-30,5.805,5.805,5.75,5.78,22110.0
2012-01-31,5.785,5.785,5.725,5.73,31290.0
2012-02-01,5.735,5.735,5.665,5.69,35985.0
2012-02-02,5.685,5.86,5.685,5.86,544731.0
2012-02-03,5.86,6.025,5.86,5.995,678759.0
2012-02-06,6.02,6.13,5.985,6.09,664053.0
2012-02-07,6.09,6.09,6.04,6.065,17841.0
2012-02-08,6.105,6.17,6.04,6.135,347049.0
2012-02-09,6.165,6.22,6.105,6.22,17271.0
2012-02-10,6.165,6.205,6.125,6.195,29709.0
2012-02-13,6.195,6.26,6.165,6.26,92079.0
2012-02-14,6.255,6.255,6.165,6.245,421083.0
2012-02-15,6.245,6.245,6.095,6.13,40026.0
2012-02-16,6.115,6.22,6.105,6.14,37572.0
2012-02-17,6.155,6.155,6.055,6.09,39693.0
2012-02-21,6.15,6.245,6.115,6.245,30099.0
2012-02-22,6.24,6.24,6.13,6.13,212922.0
2012-02-23,6.09,6.24,6.08,6.24,90816.0
2012-02-24,6.24,6.24,6.155,6.19,11043.0
2012-02-27,6.205,6.25,6.15,6.15,40656.0
2012-02-28,6.17,6.275,6.135,6.275,27687.0
2012-02-29,6.26,6.345,6.255,6.345,21027.0
2012-03-01,6.345,6.89,6.345,6.66,125808.0
2012-03-02,6.555,6.605,6.55,6.605,39513.0
2012-03-05,6.605,6.605,6.555,6.555,38748.0
2012-03-06,6.565,6.565,6.41,6.495,55431.0
2012-03-07,6.465,6.535,6.42,6.46,22017.0
2012-03-08,6.48,6.515,6.45,6.465,6384.0
2012-03-09,6.45,6.475,6.435,6.435,12156.0
2012-03-12,6.345,6.435,6.345,6.345,37386.0
2012-03-13,6.345,6.445,6.345,6.35,43356.0
2012-03-14,6.345,6.475,6.345,6.47,25527.0
2012-03-15,6.45,6.455,6.405,6.43,3297.0
2012-03-16,6.56,6.605,6.48,6.565,246150.0
2012-03-19,6.6,6.605,6.475,6.59,20739.0
2012-03-20,6.605,6.655,6.505,6.655,14652.0
2012-03-21,6.735,6.735,6.705,6.735,90264.0
2012-03-22,6.735,6.775,6.62,6.705,1823655.0
2012-03-23,6.755,6.755,6.685,6.755,19347.0
2012-03-26,6.76,6.76,6.725,6.73,17310.0
2012-03-27,6.735,6.875,6.735,6.875,34275.0
2012-03-28,6.95,6.95,6.765,6.765,29277.0
2012-03-29,6.79,6.905,6.71,6.78,38427.0
2012-03-30,6.745,6.8,6.735,6.77,21795.0
2012-04-02,6.81,6.815,6.535,6.68,70257.0
2012-04-03,6.68,6.705,6.6,6.61,46494.0
2012-04-04,6.645,6.665,6.62,6.665,8070.0
2012-04-05,6.665,6.7,6.625,6.68,25083.0
2012-04-09,6.65,6.65,6.505,6.54,18645.0
2012-04-10,6.53,6.53,6.045,6.25,98697.0
2012-04-11,6.25,6.365,6.235,6.28,50976.0
2012-04-12,6.355,6.56,6.34,6.55,19005.0
2012-04-13,6.56,6.745,6.505,6.705,34878.0
2012-04-16,6.75,6.755,6.625,6.72,25551.0
2012-04-17,6.705,6.805,6.69,6.755,46110.0
2012-04-18,6.755,6.875,6.725,6.85,11079.0
2012-04-19,6.85,6.86,6.755,6.755,27990.0
2012-04-20,6.73,6.86,6.73,6.85,965322.0
2012-04-23,6.85,6.855,6.785,6.855,7974.0
2012-04-24,6.835,6.915,6.835,6.885,12435.0
2012-04-25,6.885,6.91,6.86,6.885,110655.0
2012-04-26,6.92,7.035,6.92,7.0,10575.0
2012-04-27,7.035,7.035,6.985,7.015,11577.0
2012-04-30,7.035,7.05,7.015,7.05,14289.0
2012-05-01,7.215,7.285,7.105,7.255,49731.0
2012-05-02,7.27,7.27,7.195,7.235,46803.0
2012-05-03,7.21,7.23,7.025,7.225,6552.0
2012-05-04,7.16,7.25,6.915,7.02,14979.0
2012-05-07,7.03,7.03,6.73,6.785,73776.0
2012-05-08,6.785,6.935,6.75,6.865,424047.0
2012-05-09,6.775,7.035,6.765,6.88,32148.0
2012-05-10,6.94,7.21,6.94,7.045,20220.0
2012-05-11,7.05,7.09,6.97,6.98,35961.0
2012-05-14,7.155,7.155,6.985,7.035,28353.0
2012-05-15,7.065,7.065,6.885,6.93,36183.0
2012-05-16,6.925,6.925,6.775,6.785,15768.0
2012-05-17,6.8,6.8,6.75,6.775,27198.0
2012-05-18,6.755,6.775,6.74,6.74,22989.0
2012-05-22,6.725,6.785,6.685,6.775,30675.0
2012-05-23,6.765,6.775,6.75,6.75,33273.0
2012-05-24,6.75,6.775,6.71,6.775,46707.0
2012-05-25,6.765,6.77,6.735,6.77,6162.0
2012-05-28,7.03,7.03,6.775,6.845,13275.0
2012-05-29,6.9,6.9,6.775,6.785,23304.0
2012-05-30,6.69,6.795,6.38,6.765,59802.0
2012-05-31,6.69,6.69,6.505,6.535,289959.0
2012-06-01,6.385,6.525,6.385,6.485,415197.0
2012-06-04,6.51,6.51,6.055,6.22,445665.0
2012-06-05,6.2,6.25,6.12,6.175,122430.0
2012-06-06,6.175,6.26,6.145,6.16,107736.0
2012-06-07,6.145,6.2,6.135,6.19,59823.0
2012-06-08,6.185,6.185,6.065,6.145,41349.0
2012-06-11,6.235,6.235,6.07,6.08,110409.0
2012-06-12,6.055,6.08,5.78,5.83,174462.0
2012-06-13,5.76,5.885,5.76,5.805,220743.0
2012-06-14,5.83,5.95,5.83,5.91,38718.0
2012-06-15,5.9,6.12,5.9,6.055,133350.0
2012-06-18,6.13,6.22,6.075,6.215,24396.0
2012-06-19,6.215,6.465,6.195,6.35,544797.0
2012-06-20,6.35,6.455,6.325,6.33,16380.0
2012-06-21,6.34,6.4,6.29,6.305,81444.0
2012-06-22,6.305,6.365,6.305,6.35,37758.0
2012-06-25,6.28,6.33,6.28,6.315,47184.0
2012-06-26,6.315,6.51,6.305,6.43,47295.0
2012-06-27,6.485,6.535,6.48,6.51,36852.0
2012-06-28,6.51,6.54,6.43,6.455,27567.0
2012-06-29,6.445,6.52,6.44,6.48,31683.0
2012-07-03,6.555,6.555,6.46,6.51,34770.0
2012-07-04,6.555,6.615,6.535,6.615,35175.0
2012-07-05,6.65,6.65,6.575,6.605,29325.0
2012-07-06,6.61,6.61,6.48,6.555,35247.0
2012-07-09,6.555,6.56,6.54,6.56,31578.0
2012-07-10,6.56,6.56,6.485,6.49,15375.0
2012-07-11,6.52,6.535,6.505,6.52,80811.0
2012-07-12,6.505,6.505,6.47,6.48,75498.0
2012-07-13,6.495,6.52,6.485,6.5,5994.0
2012-07-16,6.55,6.56,6.53,6.56,181017.0
2012-07-17,6.585,6.755,6.56,6.615,31251.0
2012-07-18,6.655,6.77,6.63,6.63,21639.0
2012-07-19,6.665,6.885,6.65,6.875,32337.0
2012-07-20,6.875,7.065,6.65,6.765,87315.0
2012-07-23,6.745,6.82,6.67,6.785,98496.0
2012-07-24,6.785,6.82,6.615,6.75,4359.0
2012-07-25,6.74,6.755,6.665,6.71,18372.0
2012-07-26,6.705,6.73,6.65,6.69,5886.0
2012-07-27,6.735,6.81,6.68,6.81,49122.0
2012-07-30,6.765,6.845,6.74,6.755,19221.0
2012-07-31,6.74,6.74,6.65,6.665,45084.0
2012-08-01,6.76,6.825,6.67,6.715,6936.0
2012-08-02,6.715,6.73,6.615,6.67,259974.0
2012-08-03,6.615,6.66,6.58,6.58,37905.0
2012-08-07,6.535,6.645,6.535,6.58,17316.0
2012-08-08,6.605,6.74,6.605,6.7,14838.0
2012-08-09,6.7,6.7,6.595,6.64,22464.0
2012-08-10,6.58,6.63,6.525,6.58,58323.0
2012-08-13,6.6,6.645,6.58,6.585,72987.0
2012-08-14,6.635,6.965,6.635,6.91,35841.0
2012-08-15,6.96,7.16,6.91,6.91,42474.0
2012-08-16,6.945,7.025,6.745,6.91,37527.0
2012-08-17,7.075,7.075,6.935,6.975,43335.0
2012-08-20,6.93,7.05,6.925,6.975,13719.0
2012-08-21,6.955,6.955,6.805,6.855,25107.0
2012-08-22,6.87,6.935,6.815,6.875,12258.0
2012-08-23,6.9,6.9,6.79,6.825,17838.0
2012-08-24,6.845,6.845,6.805,6.84,11550.0
2012-08-27,6.845,6.975,6.805,6.845,14442.0
2012-08-28,6.89,6.89,6.715,6.845,21285.0
2012-08-29,6.86,6.995,6.835,6.865,6675.0
2012-08-30,6.81,6.945,6.805,6.865,9999.0
2012-08-31,6.985,6.985,6.74,6.82,32268.0
2012-09-04,6.855,6.945,6.855,6.875,1500.0
2012-09-05,6.98,6.98,6.84,6.865,32790.0
2012-09-06,6.86,6.98,6.86,6.945,106974.0
2012-09-07,6.945,6.985,6.89,6.975,16389.0
2012-09-10,7.04,7.04,6.96,6.975,24285.0
2012-09-11,6.965,6.995,6.9,6.935,13980.0
2012-09-12,6.935,7.035,6.835,6.905,78861.0
2012-09-13,7.005,7.02,6.975,7.0,29061.0
2012-09-14,7.04,7.09,7.005,7.08,29262.0
2012-09-17,7.115,7.185,7.07,7.13,65532.0
2012-09-18,7.13,7.265,7.13,7.265,19677.0
2012-09-19,7.355,7.52,7.265,7.435,53583.0
2012-09-20,7.45,7.45,7.33,7.45,34239.0
2012-09-21,7.45,7.525,7.31,7.495,52365.0
2012-09-24,7.445,7.585,7.37,7.58,48387.0
2012-09-25,7.66,7.66,7.555,7.605,90546.0
2012-09-26,7.675,7.675,7.505,7.55,37344.0
2012-09-27,7.625,7.625,7.535,7.575,15873.0
2012-09-28,7.575,7.655,7.575,7.575,45402.0
2012-10-01,7.645,7.735,7.485,7.575,43188.0
2012-10-02,7.54,7.63,7.54,7.625,35619.0
2012-10-03,7.615,7.655,7.485,7.505,68571.0
2012-10-04,7.625,7.655,7.58,7.6,91347.0
2012-10-05,7.63,7.75,7.615,7.73,123213.0
2012-10-09,7.785,7.97,7.75,7.81,93258.0
2012-10-10,7.815,7.88,7.64,7.695,59964.0
2012-10-11,7.805,7.805,7.735,7.765,33141.0
2012-10-12,7.835,7.835,7.735,7.735,57564.0
2012-10-15,7.755,7.76,7.575,7.695,79641.0
2012-10-16,7.73,7.73,7.655,7.71,70506.0
2012-10-17,7.72,7.85,7.715,7.84,30375.0
2012-10-18,7.9,7.945,7.815,7.895,61431.0
2012-10-19,7.87,7.905,7.855,7.87,70353.0
2012-10-22,7.945,7.95,7.865,7.945,120906.0
2012-10-23,7.885,7.96,7.77,7.905,43647.0
2012-10-24,7.895,7.895,7.84,7.88,51018.0
2012-10-25,7.875,7.92,7.815,7.86,16053.0
2012-10-26,7.81,7.855,7.8,7.82,53694.0
2012-10-29,7.835,7.96,7.835,7.905,52374.0
2012-10-30,7.855,7.905,7.835,7.89,12570.0
2012-10-31,7.855,7.885,7.73,7.74,56265.0
2012-11-01,7.765,7.825,7.765,7.825,17922.0
2012-11-02,7.825,7.825,7.795,7.81,34095.0
2012-11-05,7.825,7.825,7.795,7.81,13524.0
2012-11-06,7.785,7.825,7.77,7.8,20565.0
2012-11-07,7.77,7.815,7.77,7.81,14796.0
2012-11-08,7.8,7.81,7.76,7.785,29055.0
2012-11-09,7.78,7.78,7.73,7.73,21744.0
2012-11-12,7.755,7.77,7.28,7.325,107424.0
2012-11-13,7.175,7.505,6.92,7.325,309450.0
2012-11-14,7.295,7.605,7.285,7.41,64176.0
2012-11-15,7.43,7.56,7.28,7.325,80232.0
2012-11-16,7.305,7.4,7.305,7.4,195015.0
2012-11-19,7.415,7.56,7.415,7.545,70206.0
2012-11-20,7.54,7.56,7.49,7.555,39168.0
2012-11-21,7.545,7.545,7.49,7.49,36315.0
2012-11-22,7.53,7.56,7.445,7.53,26931.0
2012-11-23,7.55,7.55,7.49,7.52,4710.0
2012-11-26,7.52,7.56,7.45,7.56,139956.0
2012-11-27,7.57,7.675,7.56,7.665,406926.0
2012-11-28,7.67,7.765,7.65,7.765,186897.0
2012-11-29,7.81,7.975,7.77,7.975,69270.0
2012-11-30,8.015,8.21,7.995,8.21,67137.0
2012-12-03,8.26,8.62,8.225,8.505,120219.0
2012-12-04,8.435,8.46,8.29,8.37,47985.0
2012-12-05,8.485,8.49,8.37,8.42,201054.0
2012-12-06,8.525,8.525,8.355,8.39,56121.0
2012-12-07,8.44,8.44,8.275,8.395,128271.0
2012-12-10,8.46,8.46,8.33,8.385,28389.0
2012-12-11,8.43,8.45,8.375,8.41,34638.0
2012-12-12,8.435,8.45,8.38,8.395,42252.0
2012-12-13,8.395,8.4,8.345,8.345,32556.0
2012-12-14,8.345,8.39,8.32,8.355,18003.0
2012-12-17,8.355,8.395,8.315,8.34,26745.0
2012-12-18,8.365,8.38,8.335,8.365,37533.0
2012-12-19,8.39,8.39,8.13,8.17,53406.0
2012-12-20,8.195,8.38,8.135,8.38,23466.0
2012-12-21,8.325,8.37,8.185,8.33,38109.0
2012-12-24,8.37,8.37,8.335,8.36,8079.0
2012-12-27,8.39,8.39,8.26,8.35,10773.0
2012-12-28,8.27,8.34,8.195,8.24,20277.0
2012-12-31,8.205,8.285,8.205,8.25,17844.0
2013-01-02,8.185,8.325,8.175,8.285,105138.0
2013-01-03,8.29,8.3,8.27,8.285,14388.0
2013-01-04,8.285,8.285,8.22,8.28,15045.0
2013-01-07,8.275,8.275,8.085,8.135,40941.0
2013-01-08,8.045,8.095,7.755,8.01,145380.0
2013-01-09,8.115,8.34,8.095,8.27,233793.0
2013-01-10,8.38,8.41,8.315,8.34,133896.0
2013-01-11,8.405,8.415,8.355,8.395,104298.0
2013-01-14,8.445,8.73,8.37,8.665,100257.0
2013-01-15,8.69,8.83,8.635,8.755,96324.0
2013-01-16,8.78,8.955,8.755,8.93,71520.0
2013-01-17,8.93,8.955,8.82,8.925,68688.0
2013-01-18,8.885,8.92,8.81,8.835,57069.0
2013-01-21,8.92,8.92,8.82,8.875,49044.0
2013-01-22,8.935,8.935,8.775,8.885,74319.0
2013-01-23,8.89,8.89,8.82,8.86,16962.0
2013-01-24,8.88,8.945,8.775,8.82,83733.0
2013-01-25,8.89,8.955,8.82,8.95,54444.0
2013-01-28,9.02,9.075,8.995,9.015,58647.0
2013-01-29,9.07,9.09,8.885,8.995,57114.0
2013-01-30,9.015,9.015,8.975,8.985,29088.0
2013-01-31,8.975,9.225,8.87,9.15,160719.0
2013-02-01,9.205,9.34,9.18,9.29,173823.0
2013-02-04,9.325,9.325,9.18,9.22,104802.0
2013-02-05,9.32,9.33,9.22,9.27,57930.0
2013-02-06,9.325,9.36,9.27,9.36,44439.0
2013-02-07,9.4,9.7,9.385,9.58,219729.0
2013-02-08,9.595,9.595,9.52,9.58,134148.0
2013-02-11,9.595,9.61,9.58,9.585,84342.0
2013-02-12,9.62,9.86,9.595,9.685,132843.0
2013-02-13,9.805,9.805,9.515,9.54,158850.0
2013-02-14,9.515,9.605,9.31,9.525,183564.0
2013-02-15,9.525,9.58,9.42,9.5,91566.0
2013-02-19,9.605,9.605,9.495,9.515,103995.0
2013-02-20,9.595,9.595,9.44,9.485,48675.0
2013-02-21,9.435,9.47,8.965,9.16,270891.0
2013-02-22,9.235,9.245,9.17,9.19,126957.0
2013-02-25,9.32,9.325,9.165,9.165,63462.0
2013-02-26,9.19,9.19,8.97,9.06,214485.0
2013-02-27,9.055,9.27,9.0,9.245,64401.0
2013-02-28,9.29,9.535,9.235,9.405,112509.0
2013-03-01,9.435,9.51,9.32,9.445,34926.0
2013-03-04,9.525,9.645,9.405,9.5,50796.0
2013-03-05,9.595,9.655,9.51,9.645,24675.0
2013-03-06,9.61,9.645,9.51,9.605,72423.0
2013-03-07,9.565,9.605,9.48,9.54,37029.0
2013-03-08,9.535,9.55,9.27,9.375,113340.0
2013-03-11,9.285,9.43,9.285,9.34,100986.0
2013-03-12,9.385,9.395,9.36,9.375,39510.0
2013-03-13,9.395,9.395,9.215,9.32,53145.0
2013-03-14,9.285,9.35,9.27,9.35,26313.0
2013-03-15,9.405,9.42,9.355,9.37,15555.0
2013-03-18,9.35,9.605,9.35,9.535,35763.0
2013-03-19,9.615,9.645,9.52,9.615,44499.0
2013-03-20,9.665,10.075,9.665,10.015,106209.0
2013-03-21,10.07,10.31,10.02,10.23,114864.0
2013-03-22,10.34,10.615,10.27,10.515,123393.0
2013-03-25,10.545,10.68,10.52,10.61,165471.0
2013-03-26,10.64,10.96,10.64,10.895,138867.0
2013-03-27,10.84,10.88,10.77,10.855,107520.0
2013-03-28,10.84,10.96,10.8,10.875,53853.0
2013-04-01,10.845,10.855,10.61,10.77,162183.0
2013-04-02,10.735,10.83,10.735,10.785,39819.0
2013-04-03,10.75,10.8,10.705,10.72,71598.0
2013-04-04,10.77,10.775,10.26,10.32,330933.0
2013-04-05,10.315,10.665,10.1,10.53,96540.0
2013-04-08,10.675,10.805,10.56,10.77,80154.0
2013-04-09,10.695,10.95,10.685,10.83,63927.0
2013-04-10,10.78,10.93,10.775,10.845,29682.0
2013-04-11,10.9,11.285,10.81,11.07,80442.0
2013-04-12,11.07,11.075,10.975,11.04,79413.0
2013-04-15,11.05,11.15,10.99,11.07,86811.0
2013-04-16,11.08,11.425,11.08,11.3,556626.0
2013-04-17,11.21,11.365,11.21,11.245,223143.0
2013-04-18,11.285,11.375,11.225,11.31,46386.0
2013-04-19,11.225,11.31,11.15,11.245,70755.0
2013-04-22,11.305,11.31,11.095,11.16,69543.0
2013-04-23,11.12,11.16,11.02,11.145,117306.0
2013-04-24,11.075,11.16,11.055,11.125,112830.0
2013-04-25,11.095,11.58,11.095,11.485,112281.0
2013-04-26,11.505,11.835,11.505,11.765,135957.0
2013-04-29,11.83,12.085,11.83,11.9,120507.0
2013-04-30,11.925,12.01,11.845,11.935,57912.0
2013-05-01,11.895,11.93,11.455,11.765,200382.0
2013-05-02,11.79,11.98,11.755,11.93,136770.0
2013-05-03,12.005,12.01,11.885,11.98,151161.0
2013-05-06,11.98,11.98,11.85,11.87,38139.0
2013-05-07,11.87,11.94,11.735,11.835,43743.0
2013-05-08,11.78,11.98,11.78,11.87,47652.0
2013-05-09,11.815,11.815,11.7,11.8,41331.0
2013-05-10,11.74,11.8,11.38,11.71,103290.0
2013-05-13,11.76,11.865,11.7,11.7,160611.0
2013-05-14,11.705,12.01,11.705,11.82,825036.0
2013-05-15,11.795,12.005,11.795,11.885,286974.0
2013-05-16,11.91,11.995,11.82,11.855,194049.0
2013-05-17,11.91,12.11,11.805,11.98,614673.0
2013-05-21,11.93,12.145,11.925,12.12,145296.0
2013-05-22,12.265,12.665,12.145,12.62,114168.0
2013-05-23,12.55,13.28,12.44,13.04,144852.0
2013-05-24,13.09,13.68,13.04,13.495,786651.0
2013-05-27,13.52,13.565,13.425,13.47,124530.0
2013-05-28,13.535,13.61,13.425,13.5,293832.0
2013-05-29,13.585,13.62,13.13,13.315,301974.0
2013-05-30,13.355,13.495,13.185,13.355,160701.0
2013-05-31,13.39,13.39,13.11,13.38,219594.0
2013-06-03,13.255,13.385,13.205,13.26,109953.0
2013-06-04,13.29,13.315,13.225,13.265,69852.0
2013-06-05,13.185,13.205,12.845,13.095,115620.0
2013-06-06,12.975,13.11,12.975,13.11,92781.0
2013-06-07,13.085,13.235,13.045,13.205,103020.0
2013-06-10,13.22,13.245,13.195,13.245,106665.0
2013-06-11,13.22,13.245,13.085,13.175,65292.0
2013-06-12,13.105,13.185,12.9,12.975,98889.0
2013-06-13,12.88,12.92,12.405,12.745,240732.0
2013-06-14,12.745,12.91,12.695,12.84,90258.0
2013-06-17,12.79,12.94,12.79,12.82,173958.0
2013-06-18,12.735,12.895,12.735,12.845,185376.0
2013-06-19,12.87,12.87,12.53,12.655,108054.0
2013-06-20,12.475,12.84,11.91,12.71,266274.0
2013-06-21,12.86,13.225,12.86,13.225,144657.0
2013-06-24,13.015,13.255,13.01,13.255,88206.0
2013-06-25,13.315,13.64,13.225,13.495,156705.0
2013-06-26,13.42,13.54,13.355,13.38,276678.0
2013-06-27,13.36,13.435,13.24,13.24,81240.0
2013-06-28,13.175,13.435,13.16,13.43,88011.0
2013-07-02,13.5,13.575,13.38,13.535,72639.0
2013-07-03,13.615,13.735,13.54,13.59,136548.0
2013-07-04,13.59,13.65,13.54,13.56,18033.0
2013-07-05,13.62,13.65,13.425,13.54,62838.0
2013-07-08,13.54,13.595,13.495,13.54,45888.0
2013-07-09,13.55,13.675,13.3,13.505,528579.0
2013-07-10,13.455,13.58,13.395,13.55,144807.0
2013-07-11,13.55,13.59,13.36,13.425,46968.0
2013-07-12,13.49,13.55,13.405,13.48,50997.0
2013-07-15,13.48,13.54,13.37,13.54,22488.0
2013-07-16,13.455,13.52,13.28,13.34,288885.0
2013-07-17,13.275,13.31,12.655,13.055,139467.0
2013-07-18,13.0,13.27,12.825,13.135,181173.0
2013-07-19,13.005,13.24,13.005,13.18,45474.0
2013-07-22,13.175,13.375,13.11,13.32,32967.0
2013-07-23,13.275,13.34,13.11,13.165,15642.0
2013-07-24,13.175,13.39,13.175,13.23,30324.0
2013-07-25,13.23,13.3,13.23,13.265,65085.0
2013-07-26,13.315,13.345,13.24,13.275,31935.0
2013-07-29,13.255,13.54,13.255,13.44,80832.0
2013-07-30,13.365,13.43,13.24,13.355,78504.0
2013-07-31,13.27,13.43,13.27,13.315,54594.0
2013-08-01,13.325,13.65,13.325,13.65,105081.0
2013-08-02,13.6,13.765,13.565,13.7,110787.0
2013-08-06,13.695,13.965,13.47,13.84,98658.0
2013-08-07,13.865,13.885,13.34,13.41,160089.0
2013-08-08,13.41,13.44,13.07,13.295,105579.0
2013-08-09,13.23,13.36,13.23,13.31,51753.0
2013-08-12,13.31,13.41,13.115,13.365,113169.0
2013-08-13,13.57,15.505,13.565,15.085,414162.0
2013-08-14,15.505,16.115,15.465,15.885,466302.0
2013-08-15,15.885,15.94,15.6,15.76,158457.0
2013-08-16,15.61,15.875,15.61,15.73,26607.0
2013-08-19,15.735,15.79,15.58,15.58,58527.0
2013-08-20,15.56,15.845,15.56,15.79,67626.0
2013-08-21,15.84,15.955,15.72,15.915,113892.0
2013-08-22,15.91,15.91,15.72,15.91,124293.0
2013-08-23,15.77,15.79,15.49,15.59,108834.0
2013-08-26,15.39,15.41,14.99,15.105,151773.0
2013-08-27,14.99,15.36,14.99,15.21,93960.0
2013-08-28,15.145,15.48,15.145,15.22,307056.0
2013-08-29,15.265,15.805,15.265,15.715,90315.0
2013-08-30,15.865,15.895,15.72,15.87,49812.0
2013-09-03,15.925,15.925,15.76,15.765,134166.0
2013-09-04,15.865,15.9,15.765,15.765,48963.0
2013-09-05,15.89,16.305,15.765,16.265,82929.0
2013-09-06,16.28,16.67,16.28,16.56,65880.0
2013-09-09,16.48,17.02,16.48,16.925,86856.0
2013-09-10,17.28,17.525,16.755,16.93,350544.0
2013-09-11,16.855,16.98,16.75,16.765,199194.0
2013-09-12,16.585,16.9,16.58,16.685,79833.0
2013-09-13,16.66,16.85,16.645,16.845,79593.0
2013-09-16,16.85,17.12,16.8,16.89,66759.0
2013-09-17,17.115,17.115,16.89,17.04,30774.0
2013-09-18,17.115,17.115,17.0,17.01,34284.0
2013-09-19,17.115,18.02,17.045,17.855,100020.0
2013-09-20,17.855,18.005,17.395,17.395,102858.0
2013-09-23,17.66,17.7,17.43,17.495,66927.0
2013-09-24,17.655,17.665,17.495,17.625,59877.0
2013-09-25,17.665,17.665,17.38,17.4,262605.0
2013-09-26,17.395,17.695,17.395,17.475,53535.0
2013-09-27,17.56,17.665,17.31,17.54,98757.0
2013-09-30,17.53,17.865,17.325,17.755,59625.0
2013-10-01,17.6,17.77,17.47,17.705,64725.0
2013-10-02,17.89,17.995,17.715,17.935,133638.0
2013-10-03,18.015,18.015,17.74,17.815,96066.0
2013-10-04,17.815,18.55,17.815,18.55,71556.0
2013-10-07,18.505,18.505,18.145,18.37,64203.0
2013-10-08,18.29,18.475,18.29,18.46,88536.0
2013-10-09,18.505,18.695,18.295,18.655,58464.0
2013-10-10,18.77,19.345,18.675,19.235,257655.0
2013-10-11,19.45,19.595,19.2,19.405,1155009.0
2013-10-15,19.33,19.54,19.185,19.29,285480.0
2013-10-16,19.16,19.595,19.12,19.4,146604.0
2013-10-17,19.39,20.63,19.39,20.485,210693.0
2013-10-18,20.705,20.84,20.535,20.685,217848.0
2013-10-21,20.72,20.72,20.17,20.28,137541.0
2013-10-22,20.305,20.365,19.98,20.125,130242.0
2013-10-23,19.925,20.005,19.465,19.89,198876.0
2013-10-24,19.72,19.89,19.715,19.86,49368.0
2013-10-25,19.63,19.815,18.825,19.355,344139.0
2013-10-28,19.27,19.285,18.68,18.81,300162.0
2013-10-29,18.615,19.88,18.13,19.48,282210.0
2013-10-30,19.685,19.785,19.48,19.65,250887.0
2013-10-31,19.65,20.3,19.65,20.17,200055.0
2013-11-01,20.165,20.165,19.63,19.705,55164.0
2013-11-04,19.935,20.005,19.705,19.92,49980.0
2013-11-05,19.96,19.975,19.805,19.805,35511.0
2013-11-06,19.865,19.93,19.69,19.69,41163.0
2013-11-07,19.69,19.69,19.145,19.28,65379.0
2013-11-08,19.335,19.44,19.085,19.085,66921.0
2013-11-11,19.135,19.345,19.13,19.345,302487.0
2013-11-12,19.32,19.65,19.22,19.56,151290.0
2013-11-13,19.66,22.02,19.66,21.585,321435.0
2013-11-14,21.64,21.815,21.025,21.38,398187.0
2013-11-15,21.65,22.175,21.395,21.865,177195.0
2013-11-18,21.855,22.005,21.805,22.005,188001.0
2013-11-19,22.005,22.615,21.895,22.195,163623.0
2013-11-20,22.32,22.955,22.235,22.465,111675.0
2013-11-21,22.74,22.945,22.415,22.9,542943.0
2013-11-22,22.99,23.165,22.57,22.595,152490.0
2013-11-25,22.595,22.695,22.075,22.16,97695.0
2013-11-26,22.24,22.79,21.84,22.51,117204.0
2013-11-27,22.53,23.135,22.47,23.025,100419.0
2013-11-28,23.215,23.215,22.58,22.66,56919.0
2013-11-29,22.735,23.935,22.735,23.71,178425.0
2013-12-02,24.0,24.335,23.26,23.515,183831.0
2013-12-03,23.595,23.6,23.005,23.19,110013.0
2013-12-04,23.215,23.48,23.19,23.345,120339.0
2013-12-05,23.455,23.46,23.09,23.195,113595.0
2013-12-06,23.21,23.4,23.105,23.19,32829.0
2013-12-09,23.155,23.255,22.865,22.91,126789.0
2013-12-10,22.905,23.045,22.31,22.915,109971.0
2013-12-11,22.74,22.915,22.475,22.65,70749.0
2013-12-12,22.34,22.745,22.34,22.67,63105.0
2013-12-13,22.445,23.105,22.445,22.785,120831.0
2013-12-16,23.045,23.515,22.85,23.46,131991.0
2013-12-17,23.28,24.21,23.28,23.895,151884.0
2013-12-18,23.965,24.145,23.7,23.94,140478.0
2013-12-19,24.01,24.01,22.785,23.035,272949.0
2013-12-20,23.035,23.715,22.785,23.495,457614.0
2013-12-23,23.725,23.87,23.51,23.635,63867.0
2013-12-24,23.635,23.83,23.625,23.64,24612.0
2013-12-27,23.625,23.67,23.34,23.4,75060.0
2013-12-30,23.375,23.635,23.215,23.365,55923.0
2013-12-31,23.3,23.415,23.215,23.28,81549.0
2014-01-02,23.345,23.525,23.295,23.43,59931.0
2014-01-03,23.46,23.675,23.385,23.525,82896.0
2014-01-06,23.74,24.145,23.54,23.98,229074.0
2014-01-07,23.935,25.23,23.935,25.025,182379.0
2014-01-08,25.125,25.25,24.865,25.245,492987.0
2014-01-09,25.365,25.365,24.7,25.125,119460.0
2014-01-10,25.15,25.15,24.32,24.55,97743.0
2014-01-13,24.425,25.045,24.425,24.69,125940.0
2014-01-14,24.85,24.92,24.73,24.755,70680.0
2014-01-15,24.795,24.98,24.745,24.77,69495.0
2014-01-16,24.77,25.205,24.76,25.14,144252.0
2014-01-17,25.22,26.275,25.135,26.11,422127.0
2014-01-20,26.11,26.11,25.945,25.995,81228.0
2014-01-21,26.08,26.11,25.97,25.97,90408.0
2014-01-22,25.97,26.025,25.94,25.98,84111.0
2014-01-23,26.015,26.015,24.99,25.06,424719.0
2014-01-24,25.015,25.365,24.305,25.045,202224.0
2014-01-27,24.785,24.99,23.835,24.04,258681.0
2014-01-28,24.635,25.355,24.085,25.195,224452.0
2014-01-29,25.335,25.495,25.015,25.39,157591.0
2014-01-30,25.47,25.495,25.275,25.47,65578.0
2014-01-31,25.425,25.49,25.25,25.415,37954.0
2014-02-03,25.265,25.465,25.015,25.38,514340.0
2014-02-04,25.425,26.245,25.315,26.055,451466.0
2014-02-05,26.105,27.48,26.07,26.7,179707.0
2014-02-06,26.9,27.455,26.655,26.93,128642.0
2014-02-07,27.22,27.225,26.415,26.57,148172.0
2014-02-10,26.685,26.685,25.465,25.545,155733.0
2014-02-11,25.63,26.36,25.58,26.26,339643.0
2014-02-12,26.49,26.49,26.245,26.375,230653.0
2014-02-13,26.325,26.585,26.31,26.465,171609.0
2014-02-14,26.39,26.54,26.39,26.48,38993.0
2014-02-18,26.43,26.645,26.405,26.52,74877.0
2014-02-19,26.53,26.53,26.27,26.38,118110.0
2014-02-20,26.545,26.63,26.335,26.49,64137.0
2014-02-21,26.405,26.875,26.405,26.725,123191.0
2014-02-24,26.655,27.475,26.595,27.26,136241.0
2014-02-25,27.335,28.045,27.27,27.785,98363.0
2014-02-26,27.91,28.59,27.655,27.825,163534.0
2014-02-27,28.21,28.3,27.34,27.48,80360.0
2014-02-28,27.545,28.235,27.48,28.235,72435.0
2014-03-03,27.72,27.99,27.135,27.495,128456.0
2014-03-04,27.475,28.285,27.475,28.235,79399.0
2014-03-05,28.425,28.605,27.955,27.98,100689.0
2014-03-06,27.915,28.13,27.57,27.745,46043.0
2014-03-07,27.86,28.22,27.4,27.57,78260.0
2014-03-10,27.495,28.005,27.475,27.93,96142.0
2014-03-11,28.105,28.36,27.885,27.915,59729.0
2014-03-12,27.76,28.195,27.725,28.155,41536.0
2014-03-13,27.965,28.27,27.39,27.66,120795.0
2014-03-14,27.725,27.86,27.365,27.48,82479.0
2014-03-17,27.635,28.32,27.53,27.595,73574.0
2014-03-18,27.9,29.55,27.885,29.55,266001.0
2014-03-19,29.55,29.96,28.915,29.745,136821.0
2014-03-20,29.86,30.56,29.41,30.37,113039.0
2014-03-21,30.245,31.89,30.245,31.395,184133.0
2014-03-24,31.62,31.62,30.38,30.78,226272.0
2014-03-25,30.765,31.97,30.765,31.825,109281.0
2014-03-26,31.995,33.145,31.845,32.98,628030.0
2014-03-27,32.855,33.065,32.075,32.215,275851.0
2014-03-28,32.39,33.145,32.29,32.835,286161.0
2014-03-31,33.21,34.295,33.13,34.13,219136.0
2014-04-01,34.26,35.915,34.255,35.065,339097.0
2014-04-02,35.115,35.55,34.59,35.525,204451.0
2014-04-03,35.525,35.525,35.125,35.445,243303.0
2014-04-04,35.665,35.665,34.55,34.55,174160.0
2014-04-07,34.26,34.285,32.65,33.975,281237.0
2014-04-08,33.96,34.09,33.235,34.09,298008.0
2014-04-09,34.09,34.665,33.825,34.245,152126.0
2014-04-10,34.305,34.41,33.54,34.075,352456.0
2014-04-11,33.82,33.95,33.03,33.385,179297.0
2014-04-14,33.065,33.68,32.965,33.015,96528.0
2014-04-15,33.015,33.44,32.56,33.13,207339.0
2014-04-16,33.16,33.225,32.815,33.005,199430.0
2014-04-17,32.855,32.855,31.765,32.3,298995.0
2014-04-21,31.89,32.605,30.805,32.365,344863.0
2014-04-22,32.365,32.695,32.365,32.635,251448.0
2014-04-23,32.695,32.695,32.12,32.175,78380.0
2014-04-24,32.57,32.65,32.2,32.57,143637.0
2014-04-25,32.57,32.61,31.485,31.82,338388.0
2014-04-28,31.545,31.755,30.53,31.15,392110.0
2014-04-29,30.925,31.15,29.835,30.16,469763.0
2014-04-30,29.47,31.865,28.88,31.405,1050208.0
2014-05-01,31.845,31.845,30.77,30.965,131154.0
2014-05-02,31.05,31.56,30.83,31.525,144439.0
2014-05-05,31.24,31.24,30.9,31.14,46786.0
2014-05-06,31.025,31.13,30.285,30.375,135434.0
2014-05-07,30.295,31.55,30.285,31.355,124436.0
2014-05-08,31.395,31.74,30.49,30.67,118369.0
2014-05-09,30.515,30.705,29.905,30.44,117226.0
2014-05-12,30.415,30.785,30.365,30.54,60830.0
2014-05-13,30.415,30.54,30.325,30.46,347889.0
2014-05-14,28.98,29.725,26.88,29.595,835598.0
2014-05-15,29.12,29.325,28.77,28.83,381645.0
2014-05-16,28.77,29.165,28.77,29.01,96698.0
2014-05-20,29.01,29.51,28.77,28.82,102858.0
2014-05-21,28.795,29.585,28.795,29.47,73585.0
2014-05-22,29.48,30.17,29.215,29.53,172578.0
2014-05-23,29.49,29.89,29.225,29.75,89376.0
2014-05-26,29.595,29.925,29.42,29.785,26316.0
2014-05-27,29.81,30.04,29.8,29.94,72836.0
2014-05-28,29.965,30.32,29.535,29.76,58524.0
2014-05-29,29.685,29.7,28.975,29.345,71830.0
2014-05-30,29.15,29.365,28.77,28.795,113716.0
2014-06-02,28.795,30.22,28.795,30.145,258227.0
2014-06-03,30.02,30.295,29.75,30.235,107271.0
2014-06-04,30.245,31.53,30.07,30.9,157298.0
2014-06-05,31.075,31.42,30.63,30.885,64602.0
2014-06-06,31.14,32.11,31.035,31.735,122230.0
2014-06-09,31.76,32.63,31.6,31.685,108667.0
2014-06-10,31.55,31.685,30.4,30.68,100649.0
2014-06-11,30.505,31.05,30.325,30.525,49648.0
2014-06-12,30.525,30.565,29.265,29.445,122561.0
2014-06-13,29.38,29.95,29.38,29.79,87572.0
2014-06-16,29.645,30.115,29.555,29.94,155597.0
2014-06-17,30.09,30.095,29.75,29.865,94811.0
2014-06-18,29.67,30.07,29.67,29.94,99959.0
2014-06-19,30.045,30.045,29.775,29.875,49033.0
2014-06-20,29.215,29.48,28.905,29.075,112334.0
2014-06-23,28.83,29.305,28.82,29.125,203522.0
2014-06-24,29.125,29.415,28.83,28.96,57653.0
2014-06-25,28.835,29.125,28.83,28.945,71798.0
2014-06-26,28.88,29.07,28.88,29.035,21670.0
2014-06-27,28.935,29.185,28.895,29.085,37737.0
2014-06-30,29.115,29.225,28.83,28.945,43038.0
2014-07-02,28.82,28.82,28.02,28.31,199776.0
2014-07-03,28.005,28.745,27.645,28.44,151172.0
2014-07-04,28.4,28.6,27.95,28.07,54913.0
2014-07-07,27.74,27.75,26.9,27.32,181978.0
2014-07-08,27.025,27.445,26.795,26.87,156232.0
2014-07-09,26.83,27.835,26.755,27.65,271813.0
2014-07-10,27.38,27.585,26.82,27.485,55811.0
2014-07-11,27.43,27.74,27.215,27.435,66078.0
2014-07-14,27.42,27.905,27.175,27.675,53047.0
2014-07-15,27.585,27.8,27.505,27.535,61306.0
2014-07-16,27.65,27.65,27.125,27.125,52821.0
2014-07-17,26.925,27.575,26.885,27.455,72672.0
2014-07-18,27.585,27.765,27.29,27.62,84107.0
2014-07-21,27.495,27.855,27.485,27.66,38146.0
2014-07-22,27.645,27.79,27.58,27.71,252247.0
2014-07-23,27.695,27.76,27.05,27.19,204872.0
2014-07-24,27.115,27.29,26.885,27.175,79163.0
2014-07-25,27.1,27.405,26.855,27.09,88929.0
2014-07-28,26.92,26.925,26.095,26.385,125288.0
2014-07-29,26.07,27.125,26.07,27.075,115523.0
2014-07-30,27.035,27.035,26.465,26.715,82810.0
2014-07-31,26.48,26.91,26.295,26.31,80986.0
2014-08-01,26.26,26.72,26.035,26.175,143645.0
2014-08-05,26.03,26.095,25.055,25.47,259107.0
2014-08-06,25.27,26.07,25.255,25.765,485027.0
2014-08-07,25.995,28.215,25.945,28.075,510194.0
2014-08-08,28.03,28.265,27.635,28.13,54886.0
2014-08-11,28.31,29.26,28.28,29.17,118734.0
2014-08-12,29.17,29.77,29.17,29.55,103796.0
2014-08-13,29.385,29.385,22.15,22.46,1985811.0
2014-08-14,23.08,25.115,23.08,23.885,1074967.0
2014-08-15,24.11,24.2,23.25,23.69,352912.0
2014-08-18,23.53,23.77,23.285,23.505,163798.0
2014-08-19,23.29,23.645,23.105,23.285,620969.0
2014-08-20,23.145,23.97,23.08,23.935,196360.0
2014-08-21,23.91,24.395,23.78,23.96,193259.0
2014-08-22,23.78,24.585,23.74,24.555,956291.0
2014-08-25,24.81,24.81,24.37,24.58,211036.0
2014-08-26,24.53,24.91,24.52,24.72,161993.0
2014-08-27,24.76,24.915,24.67,24.795,249320.0
2014-08-28,24.75,24.89,24.29,24.34,115313.0
2014-08-29,24.28,24.815,24.255,24.365,134876.0
2014-09-02,24.56,24.75,24.495,24.645,111534.0
2014-09-03,24.635,24.645,24.035,24.495,333965.0
2014-09-04,24.415,24.58,24.015,24.215,220893.0
2014-09-05,24.305,24.305,23.945,24.025,56999.0
2014-09-08,23.85,23.91,23.52,23.77,71272.0
2014-09-09,23.53,23.76,23.475,23.545,79658.0
2014-09-10,23.45,24.225,23.31,24.135,190736.0
2014-09-11,24.15,24.155,23.44,23.845,111739.0
2014-09-12,23.76,24.135,23.225,23.35,95970.0
2014-09-15,23.265,23.48,22.92,23.01,151993.0
2014-09-16,22.795,22.96,22.275,22.815,401509.0
2014-09-17,22.745,22.765,22.415,22.565,86453.0
2014-09-18,22.565,22.565,22.07,22.175,118704.0
2014-09-19,22.13,22.325,21.945,22.295,558628.0
2014-09-22,22.13,22.26,21.665,21.82,161716.0
2014-09-23,21.7,21.805,21.205,21.42,806371.0
2014-09-24,21.45,23.59,21.42,23.515,382861.0
2014-09-25,23.695,23.705,22.565,22.96,422947.0
2014-09-26,23.07,23.57,22.77,23.455,100461.0
2014-09-29,23.35,23.44,22.92,23.16,106763.0
2014-09-30,23.095,23.285,22.77,23.06,252883.0
2014-10-01,22.96,22.96,22.315,22.67,98887.0
2014-10-02,22.64,22.64,21.895,22.45,59043.0
2014-10-03,22.525,22.645,22.425,22.425,29860.0
2014-10-06,22.415,22.475,22.03,22.2,64725.0
2014-10-07,22.15,22.15,21.655,21.91,94108.0
2014-10-08,21.755,21.885,21.435,21.675,260073.0
2014-10-09,21.515,21.575,21.16,21.31,155388.0
2014-10-10,21.135,21.675,20.845,21.3,153619.0
2014-10-14,20.815,20.98,20.345,20.45,180672.0
2014-10-15,20.005,20.73,19.615,20.58,204906.0
2014-10-16,19.915,21.615,19.915,21.365,147736.0
2014-10-17,21.59,22.235,21.475,21.55,109184.0
2014-10-20,21.575,21.665,21.39,21.625,41952.0
2014-10-21,21.68,22.715,21.655,22.525,100770.0
2014-10-22,22.73,22.755,21.565,21.58,83040.0
2014-10-23,21.88,22.465,21.5,22.02,83236.0
2014-10-24,22.195,22.25,21.97,22.15,41371.0
2014-10-27,22.035,22.035,21.705,21.84,45247.0
2014-10-28,21.895,22.175,21.83,22.1,50741.0
2014-10-29,22.285,22.655,22.12,22.415,70822.0
2014-10-30,22.425,22.6,22.095,22.5,63399.0
2014-10-31,22.655,23.17,22.655,22.895,112799.0
2014-11-03,23.045,23.16,22.83,22.935,242571.0
2014-11-04,22.895,22.895,22.275,22.5,120874.0
2014-11-05,22.45,23.34,22.16,23.195,64068.0
2014-11-06,23.275,23.51,22.98,23.39,73763.0
2014-11-07,23.4,23.88,23.36,23.65,94730.0
2014-11-10,23.65,23.815,23.235,23.41,100316.0
2014-11-11,23.375,23.655,23.17,23.6,52621.0
2014-11-12,23.65,23.98,23.605,23.88,146656.0
2014-11-13,23.98,24.06,22.12,22.275,111373.0
2014-11-14,23.34,26.16,23.15,25.73,436801.0
2014-11-17,25.84,26.04,25.32,25.775,290341.0
2014-11-18,26.12,27.285,26.045,27.02,276344.0
2014-11-19,27.005,27.685,26.65,26.69,172188.0
2014-11-20,26.725,27.425,26.725,27.255,112564.0
2014-11-21,27.47,27.98,26.94,27.095,112246.0
2014-11-24,27.12,27.42,26.435,26.565,105509.0
2014-11-25,26.585,26.7,26.04,26.04,86079.0
2014-11-26,26.065,26.245,25.655,25.905,252363.0
2014-11-27,25.905,26.41,24.955,25.235,132888.0
2014-11-28,25.235,25.68,24.455,25.5,265917.0
2014-12-01,25.335,25.55,23.325,24.06,653371.0
2014-12-02,23.63,24.765,23.63,24.315,99337.0
2014-12-03,24.54,25.085,24.53,24.74,165263.0
2014-12-04,25.36,25.36,23.805,23.935,219731.0
2014-12-05,23.935,24.645,23.935,24.475,51051.0
2014-12-08,24.24,24.5,22.405,22.58,269403.0
2014-12-09,22.205,23.16,22.205,22.685,166430.0
2014-12-10,22.37,22.585,21.74,21.925,282845.0
2014-12-11,21.925,22.545,21.765,22.18,166925.0
2014-12-12,21.975,22.455,21.76,22.33,156777.0
2014-12-15,22.445,22.81,22.32,22.555,174978.0
2014-12-16,22.585,23.885,22.555,23.49,207224.0
2014-12-17,23.59,24.29,23.33,23.995,190535.0
2014-12-18,24.16,24.24,23.29,23.405,226009.0
2014-12-19,23.425,24.1,23.33,24.01,250787.0
2014-12-22,24.12,24.145,23.275,23.515,91447.0
2014-12-23,23.57,23.945,23.34,23.515,105574.0
2014-12-24,23.545,23.795,23.33,23.455,31033.0
2014-12-29,23.69,23.895,23.11,23.42,123153.0
2014-12-30,23.42,23.42,22.115,22.265,145409.0
2014-12-31,22.205,22.575,21.73,21.915,147265.0
2015-01-02,22.005,22.205,21.37,21.78,137918.0
2015-01-05,21.37,21.55,20.215,20.4,246155.0
2015-01-06,20.11,20.69,19.27,19.305,225236.0
2015-01-07,19.48,20.0,19.24,19.42,147766.0
2015-01-08,19.68,20.01,19.38,19.455,135845.0
2015-01-09,19.455,19.505,18.675,18.79,205920.0
2015-01-12,18.84,18.84,17.82,18.02,286776.0
2015-01-13,18.005,18.575,17.97,17.995,322975.0
2015-01-14,17.84,18.105,17.625,17.94,317228.0
2015-01-15,17.945,18.205,17.15,17.375,213768.0
2015-01-16,17.44,18.06,17.335,17.92,232383.0
2015-01-19,18.36,18.45,17.87,18.185,69034.0
2015-01-20,18.335,18.335,17.115,17.135,288202.0
2015-01-21,16.835,17.89,16.835,17.705,291834.0
2015-01-22,17.795,18.385,17.79,18.3,228305.0
2015-01-23,18.385,18.395,18.185,18.245,218931.0
2015-01-26,18.4,19.46,18.105,19.04,338824.0
2015-01-27,19.115,19.215,18.26,19.17,203687.0
2015-01-28,19.205,19.405,18.965,19.08,223902.0
2015-01-29,19.245,19.345,18.98,19.27,141907.0
2015-01-30,19.025,19.81,18.35,18.75,287864.0
2015-02-02,18.93,20.58,18.71,20.5,257320.0
2015-02-03,20.755,21.07,20.525,20.965,943064.0
2015-02-04,20.88,20.905,19.71,19.745,184620.0
2015-02-05,19.935,20.17,19.585,19.86,169575.0
2015-02-06,20.325,20.74,20.025,20.54,286806.0
2015-02-09,20.775,22.14,20.74,21.635,246159.0
2015-02-10,21.985,21.985,20.955,21.36,270366.0
2015-02-11,21.435,21.695,20.905,21.62,258103.0
2015-02-12,21.875,22.44,21.535,22.31,227720.0
2015-02-13,22.605,23.295,22.575,22.92,420440.0
2015-02-17,23.105,23.27,21.775,21.885,331193.0
2015-02-18,21.795,22.565,21.795,21.96,93245.0
2015-02-19,21.775,22.06,21.07,21.92,144037.0
2015-02-20,21.985,22.02,20.99,21.24,123291.0
2015-02-23,21.355,21.36,20.36,20.54,269043.0
2015-02-24,20.65,20.85,20.54,20.605,113158.0
2015-02-25,20.79,20.79,20.465,20.51,96436.0
2015-02-26,20.485,20.965,20.485,20.73,106154.0
2015-02-27,20.79,20.85,20.375,20.375,91573.0
2015-03-02,20.375,20.45,19.875,19.995,149518.0
2015-03-03,20.01,20.01,19.46,19.505,192775.0
2015-03-04,19.505,20.02,19.36,19.885,80042.0
2015-03-05,19.895,20.01,19.22,19.285,177022.0
2015-03-06,19.195,19.385,18.64,18.645,202732.0
2015-03-09,18.62,19.135,18.5,18.995,353100.0
2015-03-10,18.72,18.82,18.43,18.58,201552.0
2015-03-11,18.58,18.82,18.565,18.74,77681.0
2015-03-12,18.87,19.055,18.69,19.055,107857.0
2015-03-13,18.955,19.055,18.33,18.48,72297.0
2015-03-16,18.545,18.815,18.315,18.44,102662.0
2015-03-17,18.4,21.42,18.4,21.34,696831.0
2015-03-18,21.165,22.55,21.055,22.045,535860.0
2015-03-19,22.245,22.275,21.595,21.995,165423.0
2015-03-20,22.22,22.475,21.985,22.475,154047.0
2015-03-23,22.435,22.615,21.685,21.71,220554.0
2015-03-24,21.77,21.895,21.305,21.605,87583.0
2015-03-25,21.555,22.375,21.555,22.03,127980.0
2015-03-26,22.225,22.47,21.71,22.445,97465.0
2015-03-27,22.41,22.62,22.2,22.325,108269.0
2015-03-30,22.52,22.525,22.145,22.295,88798.0
2015-03-31,22.21,22.74,22.085,22.485,89854.0
2015-04-01,22.435,22.445,21.33,21.87,278627.0
2015-04-02,21.88,22.0,21.545,21.645,99023.0
2015-04-06,21.82,22.445,21.785,22.4,82458.0
2015-04-07,22.31,23.015,22.31,22.94,121158.0
2015-04-08,22.975,23.115,22.535,22.545,251145.0
2015-04-09,22.625,23.21,22.595,23.125,82663.0
2015-04-10,23.235,23.8,23.065,23.75,216687.0
2015-04-13,23.8,24.155,23.425,23.83,212798.0
2015-04-14,23.95,24.115,23.48,23.99,70077.0
2015-04-15,24.255,24.74,24.115,24.495,247984.0
2015-04-16,24.355,24.84,24.155,24.705,331128.0
2015-04-17,24.68,24.68,24.03,24.2,95356.0
2015-04-20,24.355,24.44,23.875,24.05,191555.0
2015-04-21,24.115,24.115,23.225,23.285,114545.0
2015-04-22,23.29,23.35,22.525,23.05,235794.0
2015-04-23,23.025,23.41,22.825,23.175,50759.0
2015-04-24,23.25,23.75,23.25,23.55,47691.0
2015-04-27,23.55,23.69,23.235,23.31,65053.0
2015-04-28,23.31,23.975,23.285,23.805,95247.0
2015-04-29,23.95,24.75,23.89,24.355,175695.0
2015-04-30,24.35,25.12,24.24,24.925,133258.0
2015-05-01,25.1,25.18,24.615,24.725,108737.0
2015-05-04,24.905,25.345,24.73,25.29,126932.0
2015-05-05,25.345,25.465,24.805,24.955,103830.0
2015-05-06,24.88,24.88,23.78,24.68,71939.0
2015-05-07,24.73,24.975,24.44,24.565,41144.0
2015-05-08,24.69,24.95,24.38,24.915,127885.0
2015-05-11,24.965,25.355,24.79,24.9,74804.0
2015-05-12,24.655,25.255,24.28,24.665,98134.0
2015-05-13,24.765,24.765,23.54,23.98,193523.0
2015-05-14,23.73,24.055,23.19,23.665,153866.0
2015-05-15,23.725,23.725,23.36,23.615,55088.0
2015-05-19,23.705,23.9,23.3,23.64,152668.0
2015-05-20,23.68,24.09,23.575,23.88,104173.0
2015-05-21,23.93,24.315,23.89,24.055,128297.0
2015-05-22,24.075,24.83,24.055,24.75,120933.0
2015-05-25,24.765,25.015,24.44,24.925,33363.0
2015-05-26,24.89,25.015,23.955,24.09,93395.0
2015-05-27,24.225,24.38,23.83,24.105,163402.0
2015-05-28,24.105,24.53,23.83,23.94,101747.0
2015-05-29,23.975,24.14,23.83,24.0,48539.0
2015-06-01,24.0,24.0,23.34,23.68,111019.0
2015-06-02,23.705,24.105,23.705,23.755,35525.0
2015-06-03,23.78,24.0,23.5,23.875,58507.0
2015-06-04,23.825,23.825,23.33,23.4,136660.0
2015-06-05,23.35,23.63,23.33,23.33,36136.0
2015-06-08,23.365,23.425,23.025,23.325,72031.0
2015-06-09,23.39,23.84,23.29,23.49,26134.0
2015-06-10,23.525,24.065,23.525,23.665,19913.0
2015-06-11,23.78,24.055,23.28,23.49,137547.0
2015-06-12,23.33,23.5,23.215,23.39,57730.0
2015-06-15,23.115,23.115,22.48,22.555,322897.0
2015-06-16,22.48,22.655,21.605,21.83,360642.0
2015-06-17,21.925,22.425,21.83,22.405,243069.0
2015-06-18,22.455,22.465,22.14,22.25,104344.0
2015-06-19,22.215,22.35,22.0,22.165,42233.0
2015-06-22,22.23,22.59,22.14,22.55,40509.0
2015-06-23,22.5,23.125,22.325,22.915,113975.0
2015-06-24,22.85,23.315,22.825,23.175,173637.0
2015-06-25,23.155,23.215,22.89,22.99,97005.0
2015-06-26,22.99,23.005,22.35,22.64,52936.0
2015-06-29,22.35,22.445,21.95,22.09,121685.0
2015-06-30,22.315,22.315,21.795,21.845,90564.0
2015-07-02,21.83,21.9,21.72,21.9,99865.0
2015-07-03,21.73,21.98,21.72,21.965,24536.0
2015-07-06,21.72,21.74,21.505,21.63,52170.0
2015-07-07,21.695,21.695,21.29,21.505,93357.0
2015-07-08,21.37,21.48,21.02,21.13,140125.0
2015-07-09,21.28,21.315,20.665,20.755,71242.0
2015-07-10,20.83,20.915,20.54,20.895,137764.0
2015-07-13,20.855,21.12,20.39,20.515,150947.0
2015-07-14,20.47,20.815,20.465,20.67,89854.0
2015-07-15,20.605,20.855,20.27,20.73,148282.0
2015-07-16,20.765,20.855,20.695,20.845,131641.0
2015-07-17,20.855,20.855,20.13,20.24,135415.0
2015-07-20,20.29,20.33,19.735,19.98,162596.0
2015-07-21,19.93,20.69,19.92,20.38,190829.0
2015-07-22,20.365,20.365,19.895,20.095,251471.0
2015-07-23,20.03,20.045,19.305,19.735,158835.0
2015-07-24,19.755,19.755,19.395,19.535,120521.0
2015-07-27,19.53,19.545,19.185,19.31,99745.0
2015-07-28,19.31,19.835,19.255,19.595,124585.0
2015-07-29,19.58,20.19,19.56,20.13,87759.0
2015-07-30,20.055,20.59,19.97,20.545,60724.0
2015-07-31,20.545,20.665,20.28,20.355,128812.0
2015-08-04,20.455,20.765,20.245,20.465,110103.0
2015-08-05,20.505,21.275,20.33,20.705,119074.0
2015-08-06,20.75,21.03,20.27,21.005,111597.0
2015-08-07,20.975,21.3,20.8,21.15,72862.0
2015-08-10,21.24,21.915,21.08,21.835,179656.0
2015-08-11,21.65,21.66,20.955,21.485,615370.0
2015-08-12,20.145,20.725,18.75,20.44,793378.0
2015-08-13,20.43,20.675,19.745,19.855,133687.0
2015-08-14,19.67,19.855,18.62,18.67,196560.0
2015-08-17,18.46,18.475,17.015,17.5,658621.0
2015-08-18,17.45,17.835,17.055,17.405,150779.0
2015-08-19,17.34,17.38,16.745,17.0,163287.0
2015-08-20,16.72,17.05,16.705,16.745,199992.0
2015-08-21,16.62,16.93,16.39,16.495,223362.0
2015-08-24,13.955,16.495,13.955,16.135,260390.0
2015-08-25,16.54,16.54,16.135,16.255,116247.0
2015-08-26,16.42,16.42,15.82,16.145,134325.0
2015-08-27,16.305,17.335,16.305,16.68,243585.0
2015-08-28,16.59,17.335,16.57,16.955,132163.0
2015-08-31,16.755,17.35,16.605,17.35,312500.0
2015-09-01,16.84,16.865,16.045,16.34,184094.0
2015-09-02,16.57,16.765,16.17,16.23,179072.0
2015-09-03,16.295,17.005,16.105,16.755,177998.0
2015-09-04,16.615,16.69,16.23,16.565,83008.0
2015-09-08,16.78,17.025,16.655,16.855,76012.0
2015-09-09,17.0,17.05,16.27,16.505,118527.0
2015-09-10,16.53,17.165,16.415,16.655,94458.0
2015-09-11,16.44,16.675,16.265,16.28,325912.0
2015-09-14,16.22,16.365,15.935,16.185,61112.0
2015-09-15,16.18,16.315,16.055,16.24,42433.0
2015-09-16,16.28,16.925,16.17,16.9,201572.0
2015-09-17,16.84,17.3,16.74,16.89,73613.0
2015-09-18,16.725,16.875,16.445,16.545,82250.0
2015-09-21,16.64,17.415,16.545,17.24,70618.0
2015-09-22,17.09,17.335,16.83,17.135,240185.0
2015-09-23,17.125,17.225,17.05,17.16,162602.0
2015-09-24,17.09,17.09,16.255,16.48,125011.0
2015-09-25,16.84,16.84,16.315,16.54,77857.0
2015-09-28,16.42,16.545,16.005,16.13,138604.0
2015-09-29,16.13,16.195,15.7,16.13,160468.0
2015-09-30,16.145,16.355,15.91,16.34,117409.0
2015-10-01,16.34,16.715,16.005,16.06,200393.0
2015-10-02,15.975,16.22,15.75,16.08,237720.0
2015-10-05,16.245,16.7,16.085,16.21,241449.0
2015-10-06,16.22,17.0,16.21,16.925,176627.0
2015-10-07,17.025,18.225,17.015,17.845,293142.0
2015-10-08,17.94,18.3,17.595,18.205,114047.0
2015-10-09,18.18,18.33,17.855,18.23,63585.0
2015-10-13,18.215,18.215,17.595,17.67,61667.0
2015-10-14,17.71,17.895,17.46,17.61,65981.0
2015-10-15,17.605,18.04,17.215,17.685,118690.0
2015-10-16,17.695,17.77,17.175,17.2,80145.0
2015-10-19,17.09,17.09,16.565,16.675,318499.0
2015-10-20,16.74,17.16,16.47,16.48,142372.0
2015-10-21,16.455,16.495,15.985,16.13,224152.0
2015-10-22,16.145,16.625,16.03,16.405,164105.0
2015-10-23,16.445,16.9,16.34,16.78,135124.0
2015-10-26,16.705,16.715,16.34,16.43,156544.0
2015-10-27,16.355,16.395,16.12,16.17,144522.0
2015-10-28,16.29,17.16,16.095,16.985,207795.0
2015-10-29,17.025,17.16,16.775,16.875,102442.0
2015-10-30,16.85,17.33,16.785,17.185,113395.0
2015-11-02,17.145,17.16,16.445,16.565,100070.0
2015-11-03,16.615,16.8,16.55,16.65,101423.0
2015-11-04,16.705,16.785,16.445,16.555,105118.0
2015-11-05,16.555,16.565,16.16,16.455,195366.0
2015-11-06,16.48,16.565,16.13,16.405,213704.0
2015-11-09,16.415,16.42,15.71,15.765,358542.0
2015-11-10,15.735,15.96,15.64,15.685,106601.0
2015-11-11,15.685,15.69,15.295,15.56,335000.0
2015-11-12,15.525,15.625,14.935,15.14,522018.0
2015-11-13,16.11,19.335,16.025,19.26,1692964.0
2015-11-16,19.24,19.97,18.46,19.645,445581.0
2015-11-17,19.86,21.19,19.805,20.98,515861.0
2015-11-18,20.985,21.315,20.615,20.8,570783.0
2015-11-19,20.87,21.27,20.695,21.145,191382.0
2015-11-20,21.23,21.23,20.435,20.97,87859.0
2015-11-23,20.92,21.295,20.895,20.97,319754.0
2015-11-24,20.85,21.17,20.565,20.615,89279.0
2015-11-25,20.72,20.97,20.08,20.51,150169.0
2015-11-26,20.17,20.515,20.165,20.515,25328.0
2015-11-27,20.435,20.51,20.28,20.435,58553.0
2015-11-30,20.375,20.935,20.375,20.675,90173.0
2015-12-01,20.62,21.015,20.585,20.72,85100.0
2015-12-02,20.735,20.77,19.955,19.97,173693.0
2015-12-03,20.09,20.14,19.745,19.76,133765.0
2015-12-04,19.745,19.99,19.305,19.775,238064.0
2015-12-07,19.835,19.835,19.03,19.355,228827.0
2015-12-08,19.04,19.675,18.735,19.39,298494.0
2015-12-09,19.415,19.86,19.02,19.34,260191.0
2015-12-10,19.25,19.96,19.155,19.735,199686.0
2015-12-11,19.49,19.49,18.99,19.485,195123.0
2015-12-14,19.44,19.96,19.02,19.465,197479.0
2015-12-15,19.55,20.305,19.51,20.015,171681.0
2015-12-16,20.015,20.98,19.91,20.885,165668.0
2015-12-17,20.98,21.17,20.4,20.575,187440.0
2015-12-18,20.59,21.095,20.435,20.625,143829.0
2015-12-21,20.76,20.785,20.155,20.23,125846.0
2015-12-22,20.315,20.33,20.115,20.28,31786.0
2015-12-23,20.365,21.015,20.34,20.65,60794.0
2015-12-24,20.59,20.99,20.54,20.65,27748.0
2015-12-29,20.685,21.08,20.115,20.51,75190.0
2015-12-30,20.515,20.86,20.305,20.67,47980.0
2015-12-31,20.62,20.82,20.19,20.54,127657.0
2016-01-04,20.5,20.72,19.835,19.935,196646.0
2016-01-05,20.19,20.355,19.72,19.96,101830.0
2016-01-06,19.8,20.305,19.66,19.955,190196.0
2016-01-07,19.785,19.845,19.12,19.345,229901.0
2016-01-08,19.72,19.72,19.215,19.365,99716.0
2016-01-11,19.425,19.45,18.65,18.8,168320.0
2016-01-12,18.845,19.6,18.845,19.575,250716.0
2016-01-13,19.835,20.09,18.96,19.195,160673.0
2016-01-14,19.28,19.845,18.86,19.725,162667.0
2016-01-15,19.43,19.56,18.845,19.475,322039.0
2016-01-18,19.305,19.56,18.81,18.895,197732.0
2016-01-19,18.975,19.415,18.43,18.525,467265.0
2016-01-20,18.21,19.315,17.875,19.055,324711.0
2016-01-21,19.16,19.56,18.835,18.91,115266.0
2016-01-22,19.16,19.93,19.16,19.56,297162.0
2016-01-25,19.405,19.65,19.105,19.505,105498.0
2016-01-26,19.56,19.76,19.34,19.53,126638.0
2016-01-27,19.53,19.665,18.995,19.265,116652.0
2016-01-28,19.455,20.03,19.4,19.75,146757.0
2016-01-29,19.72,20.35,19.71,20.305,188541.0
2016-02-01,20.095,20.76,19.81,20.67,173016.0
2016-02-02,20.315,20.44,19.765,20.015,111406.0
2016-02-03,20.215,20.545,19.77,20.23,76255.0
2016-02-04,20.13,21.455,20.13,21.36,163024.0
2016-02-05,21.015,21.235,20.805,21.09,104480.0
2016-02-08,21.025,21.025,20.435,20.77,135847.0
2016-02-09,20.625,20.805,20.225,20.645,259221.0
2016-02-10,20.625,21.345,20.275,20.41,114143.0
2016-02-11,20.29,20.3,19.085,19.66,90615.0
2016-02-12,20.635,20.635,19.085,19.43,154968.0
2016-02-16,19.575,20.265,19.205,20.2,130480.0
2016-02-17,20.29,20.77,20.29,20.635,63171.0
2016-02-18,20.6,20.72,20.175,20.175,124174.0
2016-02-19,20.015,20.215,19.56,20.13,69372.0
2016-02-22,20.415,20.495,20.105,20.105,60191.0
2016-02-23,20.055,20.175,19.65,19.98,47301.0
2016-02-24,19.715,19.98,19.26,19.96,98722.0
2016-02-25,19.97,20.62,19.61,20.14,50963.0
2016-02-26,20.215,20.89,19.825,20.535,94652.0
2016-02-29,20.58,21.025,20.425,20.705,85541.0
2016-03-01,20.595,21.025,20.51,20.89,74165.0
2016-03-02,20.83,21.235,20.715,21.135,104101.0
2016-03-03,21.295,22.39,21.285,22.205,255486.0
2016-03-04,22.22,23.19,22.06,22.62,418543.0
2016-03-07,22.62,23.57,22.62,23.485,388602.0
2016-03-08,23.555,23.595,22.78,22.855,137522.0
2016-03-09,23.08,23.405,22.56,23.36,67568.0
2016-03-10,23.19,23.435,21.17,22.165,317292.0
2016-03-11,22.38,22.955,22.01,22.305,86534.0
2016-03-14,22.535,22.55,21.995,22.28,52878.0
2016-03-15,22.06,22.14,21.74,21.79,54002.0
2016-03-16,21.875,22.34,21.735,22.01,75079.0
2016-03-17,22.005,22.115,21.405,22.005,105047.0
2016-03-18,21.9,21.9,19.48,20.72,513854.0
2016-03-21,20.62,20.62,19.295,19.295,321676.0
2016-03-22,19.135,19.15,18.37,18.495,694025.0
2016-03-23,18.425,18.68,17.905,18.005,331048.0
2016-03-24,17.745,18.825,17.745,18.8,339930.0
2016-03-28,18.985,19.02,18.325,18.495,124028.0
2016-03-29,18.52,18.935,18.37,18.4,131758.0
2016-03-30,18.505,19.025,18.485,18.935,83626.0
2016-03-31,19.17,19.205,18.375,18.57,133299.0
2016-04-01,18.53,18.62,18.03,18.19,112755.0
2016-04-04,18.545,18.78,18.215,18.395,99381.0
2016-04-05,18.725,18.725,18.235,18.58,86983.0
2016-04-06,18.67,18.75,18.48,18.555,110045.0
2016-04-07,18.53,18.53,17.935,18.485,231269.0
2016-04-08,18.26,18.26,17.27,17.845,401227.0
2016-04-11,17.945,17.98,17.355,17.945,385319.0
2016-04-12,17.99,18.24,17.91,18.115,248446.0
2016-04-13,18.15,19.05,17.945,18.84,204186.0
2016-04-14,18.91,18.91,18.545,18.815,221046.0
2016-04-15,18.695,19.61,18.695,19.39,238315.0
2016-04-18,19.295,19.465,19.06,19.27,129570.0
2016-04-19,19.45,19.485,19.0,19.465,204565.0
2016-04-20,19.5,19.7,19.24,19.35,81069.0
2016-04-21,19.375,19.375,19.02,19.185,79590.0
2016-04-22,19.185,19.455,19.085,19.375,100333.0
2016-04-25,19.33,19.485,19.0,19.02,106925.0
2016-04-26,19.06,19.635,18.985,19.245,120467.0
2016-04-27,19.295,20.27,19.255,19.83,176260.0
2016-04-28,19.82,19.895,19.66,19.77,153737.0
2016-04-29,19.78,20.71,19.65,19.76,170574.0
2016-05-02,19.805,20.04,19.305,19.635,190283.0
2016-05-03,19.705,19.705,19.27,19.45,117545.0
2016-05-04,19.255,19.365,18.585,18.755,149540.0
2016-05-05,18.8,19.22,18.755,19.195,42971.0
2016-05-06,19.1,19.13,18.73,18.815,49373.0
2016-05-09,18.925,19.35,18.155,18.155,360322.0
2016-05-10,17.125,18.19,16.49,18.19,666276.0
2016-05-11,18.19,18.83,18.115,18.63,175198.0
2016-05-12,18.865,18.865,18.165,18.5,136095.0
2016-05-13,18.47,18.555,18.24,18.51,85174.0
2016-05-16,18.645,18.665,18.205,18.25,153655.0
2016-05-17,18.225,18.705,18.225,18.57,70212.0
2016-05-18,18.595,19.185,18.41,19.1,101780.0
2016-05-19,18.995,19.18,18.855,19.145,40960.0
2016-05-20,19.16,19.785,19.16,19.685,67267.0
2016-05-24,19.575,19.705,19.375,19.46,83278.0
2016-05-25,19.51,19.87,19.51,19.73,96198.0
2016-05-26,19.72,20.035,19.685,19.815,40521.0
2016-05-27,19.825,20.585,19.79,20.46,99509.0
2016-05-30,20.46,20.875,20.105,20.66,111634.0
2016-05-31,20.62,21.075,20.305,20.305,94800.0
2016-06-01,20.245,20.245,19.39,19.52,159849.0
2016-06-02,19.415,19.63,18.835,19.095,193895.0
2016-06-03,19.095,19.39,19.06,19.3,123116.0
2016-06-06,19.365,19.47,18.995,19.01,81302.0
2016-06-07,19.01,19.425,18.95,19.155,154222.0
2016-06-08,19.24,19.29,19.085,19.17,95671.0
2016-06-09,19.14,19.19,18.995,19.095,60065.0
2016-06-10,19.055,19.055,18.585,18.8,148356.0
2016-06-13,18.75,18.91,18.4,18.47,171119.0
2016-06-14,18.45,18.63,18.165,18.19,257136.0
2016-06-15,18.265,18.81,18.205,18.45,179067.0
2016-06-16,18.57,18.645,18.105,18.57,82632.0
2016-06-17,18.585,18.755,18.17,18.17,277098.0
2016-06-20,18.325,18.58,18.225,18.3,341526.0
2016-06-21,18.265,18.58,17.995,18.485,223606.0
2016-06-22,18.605,18.91,18.51,18.875,71937.0
2016-06-23,18.985,19.24,18.835,19.02,44528.0
2016-06-24,18.275,18.97,18.275,18.56,49374.0
2016-06-27,18.41,18.42,17.775,18.005,98250.0
2016-06-28,18.245,18.93,18.19,18.785,123128.0
2016-06-29,18.98,19.365,18.87,19.285,86641.0
2016-06-30,19.335,19.475,19.015,19.085,61011.0
2016-07-04,19.085,19.32,18.915,18.99,68999.0
2016-07-05,18.93,19.42,18.92,19.065,83197.0
2016-07-06,18.965,19.015,18.32,18.33,101189.0
2016-07-07,18.385,18.385,17.52,17.65,220192.0
2016-07-08,17.835,18.075,17.66,17.81,99270.0
2016-07-11,17.86,18.175,17.8,17.845,48448.0
2016-07-12,17.965,18.14,17.735,17.81,162881.0
2016-07-13,18.005,18.04,17.785,17.82,194195.0
2016-07-14,17.87,17.93,17.69,17.82,66044.0
2016-07-15,17.81,17.99,17.69,17.83,54597.0
2016-07-18,17.785,18.015,17.775,17.93,47316.0
2016-07-19,17.855,18.115,17.795,17.91,45284.0
2016-07-20,17.88,18.21,17.735,18.14,82259.0
2016-07-21,18.125,18.19,17.97,18.055,29987.0
2016-07-22,18.105,18.105,17.615,17.685,308851.0
2016-07-25,17.635,17.725,17.355,17.445,81568.0
2016-07-26,17.735,17.76,17.395,17.6,105902.0
2016-07-27,17.78,18.01,17.595,17.865,82784.0
2016-07-28,17.855,18.145,17.525,17.67,71476.0
2016-07-29,17.67,17.83,17.425,17.43,96429.0
2016-08-02,17.425,17.535,17.2,17.525,73159.0
2016-08-03,17.5,17.89,17.5,17.585,136720.0
2016-08-04,17.79,17.79,17.33,17.415,33809.0
2016-08-05,17.735,17.755,17.405,17.56,56118.0
2016-08-08,17.795,17.955,17.355,17.465,153240.0
2016-08-09,17.43,17.5,17.195,17.285,468577.0
2016-08-10,17.305,18.01,17.16,17.915,148573.0
2016-08-11,17.9,18.13,17.89,17.99,53070.0
2016-08-12,19.54,21.465,19.54,21.0,947859.0
2016-08-15,21.305,22.39,21.245,22.255,548924.0
2016-08-16,22.305,22.7,22.255,22.485,648019.0
2016-08-17,22.42,22.595,22.025,22.555,147514.0
2016-08-18,22.595,22.715,22.305,22.535,101336.0
2016-08-19,22.445,22.67,22.215,22.63,91580.0
2016-08-22,22.58,22.75,22.485,22.64,99777.0
2016-08-23,22.74,22.935,22.615,22.74,158630.0
2016-08-24,22.665,22.87,22.365,22.385,47780.0
2016-08-25,22.275,23.04,22.255,22.895,92942.0
2016-08-26,22.81,22.91,22.17,22.3,39162.0
2016-08-29,22.32,22.325,21.985,22.04,51227.0
2016-08-30,21.92,22.21,21.92,22.165,54685.0
2016-08-31,22.055,22.53,22.045,22.26,82179.0
2016-09-01,22.24,22.38,22.045,22.14,32861.0
2016-09-02,22.31,23.05,22.26,22.77,310962.0
2016-09-06,22.805,23.775,22.725,23.69,176033.0
2016-09-07,23.69,23.91,23.635,23.805,239457.0
2016-09-08,23.805,23.86,23.715,23.85,43094.0
2016-09-09,23.635,23.995,23.315,23.405,154844.0
2016-09-12,23.245,23.56,22.98,23.405,64278.0
2016-09-13,23.305,23.68,23.1,23.485,62241.0
2016-09-14,23.195,23.755,22.605,23.755,310527.0
2016-09-15,23.84,24.105,23.69,24.035,108299.0
2016-09-16,23.96,24.395,23.63,24.335,143370.0
2016-09-19,24.335,24.455,23.435,23.815,176092.0
2016-09-20,23.84,24.14,23.84,24.085,38314.0
2016-09-21,24.105,24.41,24.105,24.345,68765.0
2016-09-22,24.41,24.6,24.345,24.58,97241.0
2016-09-23,24.565,24.565,23.945,24.155,41700.0
2016-09-26,24.155,24.2,23.74,23.79,65760.0
2016-09-27,23.73,23.91,23.515,23.805,96260.0
2016-09-28,23.87,24.335,23.87,24.21,144958.0
2016-09-29,24.225,24.25,24.02,24.075,76994.0
2016-09-30,24.1,24.33,24.065,24.14,95396.0
2016-10-03,24.105,24.14,23.63,23.76,65098.0
2016-10-04,23.825,24.26,23.63,23.735,73365.0
2016-10-05,23.76,24.395,23.735,24.31,144866.0
2016-10-06,24.235,24.65,24.225,24.575,111027.0
2016-10-07,24.61,24.635,24.285,24.37,129004.0
2016-10-11,24.395,24.625,24.115,24.16,84449.0
2016-10-12,24.115,24.695,24.115,24.2,113477.0
2016-10-13,24.1,24.37,23.275,23.91,116828.0
2016-10-14,23.935,24.395,23.87,23.93,137235.0
2016-10-17,23.93,24.48,23.86,24.25,139556.0
2016-10-18,24.42,24.68,24.04,24.525,211195.0
2016-10-19,24.56,25.025,24.295,24.5,173744.0
2016-10-20,24.405,25.12,24.295,25.11,83581.0
2016-10-21,25.13,25.14,24.78,25.02,163367.0
2016-10-24,25.13,25.255,24.645,25.13,48562.0
2016-10-25,25.13,25.41,25.08,25.37,95610.0
2016-10-26,25.3,25.31,25.105,25.19,60187.0
2016-10-27,25.27,25.565,25.21,25.415,172727.0
2016-10-28,25.455,25.66,25.32,25.405,144525.0
2016-10-31,24.75,25.285,24.44,24.705,301854.0
2016-11-01,24.38,25.09,24.34,24.8,135005.0
2016-11-02,24.73,24.81,24.09,24.2,76867.0
2016-11-03,24.2,24.595,24.2,24.415,97919.0
2016-11-04,24.38,24.38,23.77,24.145,173460.0
2016-11-07,24.375,24.84,24.365,24.585,98172.0
2016-11-08,24.825,24.84,24.0,24.23,122462.0
2016-11-09,24.195,24.705,24.16,24.425,71615.0
2016-11-10,24.55,25.44,24.55,24.98,170703.0
2016-11-11,25.055,25.065,24.46,24.98,89170.0
2016-11-14,25.42,25.42,24.45,24.84,228526.0
2016-11-15,24.81,24.81,23.375,24.355,138533.0
2016-11-16,24.245,24.56,23.76,24.295,91112.0
2016-11-17,24.345,25.31,24.305,25.04,52739.0
2016-11-18,25.005,25.245,24.72,25.125,51380.0
2016-11-21,25.33,25.445,25.15,25.3,90091.0
2016-11-22,25.405,25.645,25.355,25.575,225110.0
2016-11-23,25.49,25.575,25.225,25.445,74343.0
2016-11-24,25.235,25.705,25.235,25.62,159710.0
2016-11-25,25.66,25.915,25.635,25.745,63767.0
2016-11-28,25.695,26.115,25.665,26.09,297119.0
2016-11-29,26.02,26.415,25.91,26.14,104688.0
2016-11-30,26.43,26.86,26.335,26.67,168227.0
2016-12-01,26.885,27.6,26.625,27.5,232150.0
2016-12-02,27.525,27.675,27.345,27.565,241145.0
2016-12-05,27.31,27.95,26.925,27.15,183435.0
2016-12-06,27.07,27.19,26.405,26.635,184182.0
2016-12-07,26.805,27.31,26.635,26.96,277092.0
2016-12-08,27.045,27.06,26.84,26.915,68095.0
2016-12-09,26.91,27.07,26.68,26.79,63616.0
2016-12-12,26.825,27.165,26.705,26.705,58958.0
2016-12-13,26.685,27.225,26.305,27.035,110962.0
2016-12-14,26.985,27.095,26.15,26.42,112519.0
2016-12-15,26.38,26.5,25.985,26.215,81527.0
2016-12-16,26.345,26.5,25.685,25.86,163983.0
2016-12-19,25.825,26.37,25.775,26.235,49358.0
2016-12-20,26.235,26.48,26.215,26.31,43493.0
2016-12-21,26.295,26.525,26.2,26.245,40278.0
2016-12-22,26.165,26.71,26.165,26.55,77989.0
2016-12-23,26.5,27.01,26.49,26.985,43055.0
2016-12-28,26.97,28.195,26.785,28.015,205587.0
2016-12-29,28.125,28.45,27.955,28.075,228408.0
2016-12-30,28.1,28.165,27.34,27.425,165844.0
2017-01-03,27.55,27.825,27.465,27.68,59499.0
2017-01-04,27.73,28.235,27.425,28.065,38515.0
2017-01-05,28.065,28.345,27.85,27.935,43596.0
2017-01-06,27.935,28.135,27.51,27.51,42133.0
2017-01-09,27.46,27.52,27.255,27.375,56661.0
2017-01-10,27.73,27.765,26.935,27.03,70561.0
2017-01-11,27.055,27.08,26.62,27.075,127440.0
2017-01-12,27.08,27.51,26.7,26.995,125330.0
2017-01-13,26.99,27.5,26.92,27.365,21510.0
2017-01-16,27.425,27.425,27.03,27.135,13968.0
2017-01-17,27.135,27.345,26.79,27.175,42677.0
2017-01-18,27.26,27.52,27.165,27.305,160883.0
2017-01-19,27.32,27.49,27.235,27.345,151694.0
2017-01-20,27.44,27.93,27.34,27.785,219039.0
2017-01-23,27.62,27.86,27.595,27.785,76514.0
2017-01-24,27.935,28.365,27.76,28.295,81248.0
2017-01-25,28.31,29.02,28.31,28.92,139876.0
2017-01-26,29.005,29.355,28.49,28.945,119000.0
2017-01-27,29.375,29.615,28.905,29.45,259845.0
2017-01-30,29.325,29.4,28.56,28.615,166404.0
2017-01-31,28.595,28.94,28.025,28.205,106579.0
2017-02-01,28.4,28.41,27.785,28.025,282678.0
2017-02-02,28.05,29.15,28.05,29.09,300016.0
2017-02-03,29.21,29.485,28.86,29.21,92054.0
2017-02-06,29.1,29.21,28.485,28.605,57694.0
2017-02-07,28.365,28.865,28.365,28.725,63906.0
2017-02-08,28.595,28.74,27.85,28.065,51658.0
2017-02-09,27.895,28.375,27.795,28.315,45588.0
2017-02-10,28.385,28.98,28.305,28.64,51995.0
2017-02-13,28.99,28.99,28.495,28.595,72854.0
2017-02-14,28.595,29.085,28.59,29.075,97312.0
2017-02-15,29.04,29.53,29.04,29.485,132248.0
2017-02-16,29.505,29.69,29.435,29.615,65481.0
2017-02-17,29.505,29.94,29.385,29.595,42993.0
2017-02-21,29.58,29.74,29.505,29.71,97308.0
2017-02-22,29.715,29.965,29.595,29.835,156224.0
2017-02-23,29.93,30.095,29.715,29.92,325599.0
2017-02-24,29.76,29.935,28.685,29.095,92907.0
2017-02-27,29.095,29.095,28.115,28.435,147939.0
2017-02-28,28.35,28.675,28.3,28.34,64058.0
2017-03-01,28.485,28.59,28.29,28.36,69621.0
2017-03-02,28.36,28.545,27.305,27.33,59284.0
2017-03-03,27.305,27.555,27.055,27.4,85332.0
2017-03-06,27.26,27.375,26.31,26.895,133052.0
2017-03-07,26.81,26.93,26.28,26.715,60853.0
2017-03-08,26.665,26.995,26.055,26.09,64781.0
2017-03-09,26.03,26.535,25.67,26.37,106078.0
2017-03-10,26.51,26.55,25.995,26.44,32254.0
2017-03-13,26.4,26.62,25.945,26.055,38401.0
2017-03-14,25.985,26.235,25.635,26.075,41880.0
2017-03-15,26.075,26.43,25.835,26.39,90968.0
2017-03-16,26.38,26.49,26.165,26.27,51868.0
2017-03-17,26.27,26.365,26.02,26.1,45014.0
2017-03-20,26.105,27.605,26.105,27.485,126199.0
2017-03-21,27.87,28.51,27.825,27.855,297172.0
2017-03-22,27.615,27.735,27.015,27.63,84511.0
2017-03-23,27.62,27.82,27.135,27.59,77898.0
2017-03-24,27.59,27.98,27.5,27.675,36940.0
2017-03-27,27.595,28.135,27.29,27.98,98463.0
2017-03-28,28.09,28.845,28.075,28.665,113835.0
2017-03-29,28.705,29.665,28.705,29.605,120492.0
2017-03-30,29.73,30.135,29.61,30.075,425493.0
2017-03-31,29.98,30.16,29.785,29.945,80316.0
2017-04-03,29.98,29.99,29.415,29.79,85957.0
2017-04-04,29.655,30.03,29.61,29.785,56379.0
2017-04-05,29.785,30.32,29.785,29.885,62000.0
2017-04-06,30.125,30.33,29.99,30.2,43050.0
2017-04-07,30.29,30.29,29.93,30.135,64429.0
2017-04-10,30.235,30.9,30.135,30.75,161092.0
2017-04-11,30.855,30.88,30.56,30.785,59071.0
2017-04-12,30.725,30.92,30.495,30.86,75023.0
2017-04-13,30.785,31.035,30.63,30.87,57561.0
2017-04-17,30.975,30.975,30.195,30.245,56919.0
2017-04-18,30.185,30.675,29.99,30.44,67573.0
2017-04-19,30.75,30.77,29.86,29.98,52090.0
2017-04-20,29.99,30.055,29.33,29.43,97193.0
2017-04-21,29.43,29.93,29.425,29.775,78023.0
2017-04-24,29.905,30.46,29.79,30.17,77908.0
2017-04-25,30.17,30.77,30.16,30.605,72053.0
2017-04-26,30.555,30.555,28.295,28.67,398921.0
2017-04-27,28.67,28.885,27.81,28.68,169992.0
2017-04-28,29.005,29.005,27.81,27.855,267175.0
2017-05-01,27.855,28.66,27.785,28.025,139520.0
2017-05-02,27.965,28.5,27.57,27.69,100221.0
2017-05-03,27.445,28.05,27.205,27.41,78746.0
2017-05-04,27.385,27.46,26.715,27.015,112119.0
2017-05-05,27.115,27.185,26.44,26.945,289757.0
2017-05-08,26.725,26.905,26.01,26.2,402940.0
2017-05-09,26.09,26.405,25.925,26.2,184983.0
2017-05-10,26.125,27.085,26.125,27.005,216260.0
2017-05-11,26.955,27.185,26.165,26.21,517003.0
2017-05-12,23.925,23.925,18.865,22.47,5146355.0
2017-05-15,22.39,22.445,20.0,20.28,1010858.0
2017-05-16,20.18,21.21,19.77,19.955,851370.0
2017-05-17,19.86,20.035,18.91,19.725,790459.0
2017-05-18,19.52,19.64,18.805,18.86,628755.0
2017-05-19,18.505,19.605,18.445,19.22,544639.0
2017-05-23,19.63,19.63,18.98,19.02,268285.0
2017-05-24,19.135,20.43,19.02,19.8,520861.0
2017-05-25,19.845,19.895,19.545,19.74,255991.0
2017-05-26,19.715,20.075,19.595,19.99,231706.0
2017-05-29,20.095,20.165,19.985,20.055,67897.0
2017-05-30,20.055,20.165,19.82,19.965,335630.0
2017-05-31,19.865,20.055,19.685,20.055,202893.0
2017-06-01,20.055,20.395,20.055,20.33,155051.0
2017-06-02,20.515,20.585,20.26,20.415,112653.0
2017-06-05,20.605,20.775,20.37,20.525,108765.0
2017-06-06,20.82,20.835,20.275,20.43,219612.0
2017-06-07,20.26,20.82,20.26,20.605,153419.0
2017-06-08,20.535,20.785,20.43,20.775,90657.0
2017-06-09,20.715,21.12,20.39,20.63,110327.0
2017-06-12,20.575,20.835,20.45,20.68,78931.0
2017-06-13,20.785,21.095,20.695,21.025,119005.0
2017-06-14,21.085,21.28,20.825,21.04,124527.0
2017-06-15,21.015,21.075,20.595,20.885,74243.0
2017-06-16,20.86,21.075,20.655,20.73,102846.0
2017-06-19,20.76,21.16,20.76,20.885,72478.0
2017-06-20,20.82,21.325,20.61,21.12,206230.0
2017-06-21,21.185,21.73,21.185,21.47,152168.0
2017-06-22,21.565,22.21,21.52,21.575,106600.0
2017-06-23,21.735,22.835,21.47,22.26,334289.0
2017-06-26,22.305,22.37,21.875,22.105,164731.0
2017-06-27,22.065,22.26,21.915,21.995,261449.0
2017-06-28,22.075,22.59,22.02,22.435,213500.0
2017-06-29,22.685,22.85,22.445,22.565,181986.0
2017-06-30,22.58,23.115,22.455,22.89,148962.0
2017-07-04,22.855,23.03,22.055,22.125,50727.0
2017-07-05,22.065,22.41,21.935,22.385,211705.0
2017-07-06,22.325,22.735,22.325,22.53,85279.0
2017-07-07,22.515,22.685,22.27,22.635,83159.0
2017-07-10,22.53,23.125,22.36,22.815,581101.0
2017-07-11,22.97,23.175,22.505,22.545,71718.0
2017-07-12,22.7,22.7,22.28,22.48,202777.0
2017-07-13,22.425,22.83,22.35,22.65,117714.0
2017-07-14,22.685,22.96,22.315,22.4,126475.0
2017-07-17,22.315,22.71,22.3,22.515,140763.0
2017-07-18,22.495,22.495,21.775,22.205,117687.0
2017-07-19,22.065,22.485,22.065,22.365,44988.0
2017-07-20,22.435,22.48,22.23,22.3,59293.0
2017-07-21,22.245,22.455,21.98,22.35,315639.0
2017-07-24,22.35,22.565,22.195,22.53,44031.0
2017-07-25,22.575,23.005,22.3,22.35,280220.0
2017-07-26,22.485,22.915,22.34,22.65,46787.0
2017-07-27,22.75,23.215,22.75,22.84,95475.0
2017-07-28,22.775,23.09,22.765,22.87,27567.0
2017-07-31,23.06,23.065,22.75,22.8,34158.0
2017-08-01,22.79,22.98,22.53,22.86,99760.0
2017-08-02,22.825,22.995,22.56,22.78,60211.0
2017-08-03,22.74,22.93,22.41,22.78,71131.0
2017-08-04,22.905,22.97,22.405,22.455,133468.0
2017-08-08,22.395,22.55,22.325,22.465,85847.0
2017-08-09,22.405,22.525,22.24,22.385,57291.0
2017-08-10,22.385,22.445,22.13,22.3,64859.0
2017-08-11,22.335,22.92,22.265,22.685,113680.0
2017-08-14,28.845,28.845,24.995,26.045,1125554.0
2017-08-15,25.94,26.045,24.375,24.485,404312.0
2017-08-16,24.45,24.825,23.895,23.935,146250.0
2017-08-17,23.825,23.91,23.325,23.515,163376.0
2017-08-18,23.445,23.71,23.335,23.625,130620.0
2017-08-21,23.68,24.185,23.68,24.055,52770.0
2017-08-22,24.075,24.15,23.68,23.86,74528.0
2017-08-23,23.77,24.39,23.74,24.015,402966.0
2017-08-24,24.02,24.235,23.9,24.075,84678.0
2017-08-25,24.175,24.175,23.945,24.02,54972.0
2017-08-28,24.185,24.635,23.9,24.36,99547.0
2017-08-29,24.355,24.535,24.225,24.28,42858.0
2017-08-30,24.34,24.9,24.235,24.7,39724.0
2017-08-31,24.96,25.4,24.795,24.935,67289.0
2017-09-01,24.975,24.995,24.615,24.785,42170.0
2017-09-05,25.005,25.14,24.225,24.53,41255.0
2017-09-06,24.535,24.63,23.96,24.315,46809.0
2017-09-07,24.02,24.33,24.02,24.245,14073.0
2017-09-08,24.255,24.255,23.855,24.21,72029.0
2017-09-11,24.32,24.44,23.915,24.305,38854.0
2017-09-12,24.345,24.57,24.045,24.52,39079.0
2017-09-13,24.51,24.52,23.65,23.795,147146.0
2017-09-14,23.66,23.88,23.065,23.165,367687.0
2017-09-15,23.09,23.105,22.34,22.545,149517.0
2017-09-18,22.565,22.84,22.33,22.475,55702.0
2017-09-19,22.51,22.62,21.96,22.03,109556.0
2017-09-20,22.01,22.415,21.815,22.14,66692.0
2017-09-21,22.14,22.295,22.14,22.15,44706.0
2017-09-22,22.14,22.41,21.605,22.115,137367.0
2017-09-25,22.08,22.565,21.91,22.01,90816.0
2017-09-26,21.995,22.025,21.44,21.975,86225.0
2017-09-27,22.03,22.795,22.03,22.5,192347.0
2017-09-28,22.645,23.2,22.595,23.0,123960.0
2017-09-29,23.31,23.675,22.88,22.94,206481.0
2017-10-02,22.93,23.5,22.93,23.27,215785.0
2017-10-03,23.27,24.005,23.185,23.375,140700.0
2017-10-04,23.415,23.53,23.23,23.355,99135.0
2017-10-05,23.31,23.455,22.93,23.14,126605.0
2017-10-06,23.175,23.215,22.11,22.64,166854.0
2017-10-10,22.71,24.815,22.295,24.425,506239.0
2017-10-11,24.34,24.755,24.165,24.39,144074.0
2017-10-12,24.435,24.72,23.83,24.09,70844.0
2017-10-13,24.14,24.425,24.005,24.195,44511.0
2017-10-16,24.415,24.58,24.185,24.29,52517.0
2017-10-17,24.71,24.985,24.52,24.685,85555.0
2017-10-18,24.865,26.05,24.825,25.61,356954.0
2017-10-19,25.645,25.66,24.78,25.08,103876.0
2017-10-20,25.22,25.84,25.125,25.385,154582.0
2017-10-23,25.53,25.585,24.885,25.175,53401.0
2017-10-24,25.175,25.365,24.995,25.29,62287.0
2017-10-25,25.21,25.365,24.945,25.04,43241.0
2017-10-26,25.065,25.255,24.945,25.23,27575.0
2017-10-27,25.24,25.465,25.04,25.22,36711.0
2017-10-30,25.245,25.71,25.065,25.235,60923.0
2017-10-31,25.2,25.52,24.935,25.39,76059.0
2017-11-01,25.6,25.6,24.9,25.14,95435.0
2017-11-02,25.2,25.59,25.065,25.4,52221.0
2017-11-03,25.4,25.48,25.115,25.29,37190.0
2017-11-06,25.295,25.675,25.14,25.53,85417.0
2017-11-07,25.59,26.1,25.445,25.995,164313.0
2017-11-08,25.97,26.25,25.765,25.98,129031.0
2017-11-09,25.9,26.335,25.72,26.185,87547.0
2017-11-10,26.325,26.385,25.935,26.135,100522.0
2017-11-13,26.15,26.54,23.125,24.205,476193.0
2017-11-14,24.045,24.24,23.54,23.765,192401.0
2017-11-15,23.645,24.45,23.54,24.24,162294.0
2017-11-16,24.295,25.065,24.205,24.5,147884.0
2017-11-17,24.595,24.715,24.07,24.235,71736.0
2017-11-20,24.235,24.415,23.96,24.18,89797.0
2017-11-21,24.295,24.465,24.24,24.285,48632.0
2017-11-22,24.52,24.555,24.3,24.365,29240.0
2017-11-23,24.52,24.545,24.395,24.475,24026.0
2017-11-24,24.545,25.065,24.44,24.75,89927.0
2017-11-27,24.75,24.75,24.31,24.43,33796.0
2017-11-28,24.425,24.72,24.25,24.38,48595.0
2017-11-29,24.405,24.42,24.095,24.32,73082.0
2017-11-30,24.455,24.82,24.24,24.57,106962.0
2017-12-01,24.49,24.74,24.065,24.3,57382.0
2017-12-04,24.465,24.74,24.265,24.43,100044.0
2017-12-05,24.415,24.61,24.12,24.145,57963.0
2017-12-06,24.155,24.395,23.875,24.23,106762.0
2017-12-07,24.23,24.48,24.135,24.325,82418.0
2017-12-08,24.49,24.49,24.205,24.325,57317.0
2017-12-11,24.385,24.49,24.095,24.36,77875.0
2017-12-12,24.49,24.63,24.25,24.5,112607.0
2017-12-13,24.51,25.685,24.51,25.255,232469.0
2017-12-14,25.185,25.41,24.705,24.77,111752.0
2017-12-15,24.77,24.87,24.145,24.16,264724.0
2017-12-18,24.18,24.325,23.305,23.385,258039.0
2017-12-19,23.385,23.645,23.16,23.235,81953.0
2017-12-20,23.495,23.495,22.285,22.94,368287.0
2017-12-21,22.935,23.59,22.91,23.445,93705.0
2017-12-22,23.565,23.805,22.785,22.89,108674.0
2017-12-27,22.95,23.705,22.95,23.53,95402.0
2017-12-28,23.5,23.76,23.425,23.51,48813.0
2017-12-29,23.625,23.66,23.415,23.565,38282.0
2018-01-02,23.58,23.58,23.045,23.155,48941.0
2018-01-03,23.145,23.46,23.015,23.38,124865.0
2018-01-04,23.555,23.555,22.945,23.145,129546.0
2018-01-05,23.165,23.205,22.715,22.93,175161.0
2018-01-08,22.92,23.12,22.555,23.025,105192.0
2018-01-09,23.5,23.555,22.705,22.775,107731.0
2018-01-10,22.785,22.975,22.48,22.575,150189.0
2018-01-11,22.55,22.775,22.505,22.695,85057.0
2018-01-12,22.705,23.155,22.615,22.825,200551.0
2018-01-15,22.8,23.215,22.54,22.98,546408.0
2018-01-16,23.2,23.205,22.975,23.01,79309.0
2018-01-17,23.025,24.905,23.025,23.495,346675.0
2018-01-18,23.58,23.805,23.25,23.625,113262.0
2018-01-19,23.625,24.28,23.535,23.945,356412.0
2018-01-22,24.17,24.17,23.305,23.53,102145.0
2018-01-23,23.57,23.57,22.93,23.32,150490.0
2018-01-24,23.33,23.405,22.72,23.0,287734.0
2018-01-25,23.0,23.0,22.0,22.62,265209.0
2018-01-26,22.68,22.74,21.89,22.425,216656.0
2018-01-29,22.435,22.49,22.105,22.23,102473.0
2018-01-30,22.305,22.305,21.895,22.08,97416.0
2018-01-31,21.915,22.32,21.765,21.95,62081.0
2018-02-01,22.14,22.225,21.755,21.915,59116.0
2018-02-02,21.86,21.985,21.34,21.575,134358.0
2018-02-05,21.42,21.92,21.315,21.34,85110.0
2018-02-06,21.16,22.08,21.16,21.725,114007.0
2018-02-07,21.655,21.94,21.655,21.75,27481.0
2018-02-08,21.835,21.985,21.62,21.67,63983.0
2018-02-09,21.695,22.01,21.6,21.81,91158.0
2018-02-12,21.89,22.27,21.695,21.785,41117.0
2018-02-13,21.845,21.86,21.245,21.8,55016.0
2018-02-14,21.715,21.965,21.4,21.88,87730.0
2018-02-15,22.06,22.14,21.85,22.01,35282.0
2018-02-16,22.01,22.35,21.825,22.06,77219.0
2018-02-20,22.0,22.28,21.66,21.705,116719.0
2018-02-21,21.715,21.94,21.655,21.705,41534.0
2018-02-22,21.715,21.955,21.635,21.695,151949.0
2018-02-23,21.75,21.84,20.985,21.47,98266.0
2018-02-26,21.55,21.88,21.55,21.765,58493.0
2018-02-27,21.86,21.905,21.705,21.775,35720.0
2018-02-28,21.835,21.92,20.825,20.885,98249.0
2018-03-01,20.85,21.0,19.945,20.105,360079.0
2018-03-02,19.99,20.285,19.8,19.94,193993.0
2018-03-05,19.905,20.035,19.45,19.905,142198.0
2018-03-06,19.775,20.295,19.74,20.175,78461.0
2018-03-07,20.18,21.06,20.18,20.99,160115.0
2018-03-08,20.955,21.085,20.635,20.85,141001.0
2018-03-09,20.91,21.0,20.685,20.945,80260.0
2018-03-12,20.92,21.07,20.815,20.965,133273.0
2018-03-13,21.0,21.165,20.295,20.47,183140.0
2018-03-14,20.565,20.565,20.25,20.38,169968.0
2018-03-15,20.38,20.46,20.07,20.445,180312.0
2018-03-16,20.495,20.67,20.305,20.545,103100.0
2018-03-19,20.53,20.71,20.415,20.565,50716.0
2018-03-20,20.6,20.86,20.155,20.34,98444.0
2018-03-21,20.375,20.975,20.215,20.765,102187.0
2018-03-22,20.615,20.65,19.86,20.105,91828.0
2018-03-23,19.78,19.975,19.645,19.74,170806.0
2018-03-26,19.74,20.54,19.65,20.51,200477.0
2018-03-27,20.52,20.53,19.885,20.11,329067.0
2018-03-28,22.645,23.14,22.165,22.635,1213773.0
2018-03-29,22.28,22.575,21.815,22.445,347894.0
2018-04-02,22.34,22.425,21.53,21.58,145125.0
2018-04-03,21.65,21.785,21.33,21.505,116599.0
2018-04-04,21.32,21.45,21.25,21.39,108545.0
2018-04-05,21.39,21.66,21.34,21.65,96757.0
2018-04-06,21.575,21.775,21.285,21.505,122809.0
2018-04-09,21.6,22.4,21.6,22.15,117402.0
2018-04-10,22.435,22.53,22.175,22.315,68406.0
2018-04-11,22.21,22.41,21.815,21.965,60951.0
2018-04-12,21.955,22.155,21.885,22.055,54247.0
2018-04-13,22.19,23.01,22.19,22.445,81293.0
2018-04-16,22.62,22.835,22.435,22.835,107574.0
2018-04-17,23.23,23.48,22.87,23.41,138538.0
2018-04-18,23.43,23.55,23.165,23.335,154845.0
2018-04-19,23.465,23.585,23.27,23.535,134727.0
2018-04-20,23.595,23.68,23.27,23.61,66415.0
2018-04-23,23.61,24.265,23.61,24.11,121591.0
2018-04-24,24.23,24.345,22.14,22.455,236946.0
2018-04-25,22.375,22.525,21.86,21.975,155079.0
2018-04-26,22.055,22.095,21.47,21.615,119110.0
2018-04-27,21.58,21.675,21.28,21.34,221949.0
2018-04-30,21.335,21.77,21.335,21.58,56740.0
2018-05-01,21.545,21.78,21.195,21.64,124052.0
2018-05-02,21.725,22.26,21.64,21.855,216064.0
2018-05-03,22.155,22.19,21.735,21.82,103421.0
2018-05-04,21.76,22.365,21.735,21.97,34696.0
2018-05-07,22.075,22.25,21.99,22.215,40274.0
2018-05-08,22.195,22.23,21.89,22.195,27723.0
2018-05-09,22.31,22.635,22.25,22.37,52330.0
2018-05-10,22.675,23.49,22.405,23.08,114154.0
2018-05-11,23.585,24.555,23.165,23.28,434048.0
2018-05-14,23.785,24.65,23.785,24.125,250065.0
2018-05-15,24.15,24.815,24.15,24.695,156268.0
2018-05-16,24.765,25.105,24.205,24.78,96577.0
2018-05-17,24.86,24.955,24.49,24.605,72442.0
2018-05-18,24.57,24.8,24.22,24.71,78588.0
2018-05-22,24.685,25.295,24.685,25.245,172553.0
2018-05-23,25.145,25.275,24.935,25.105,57099.0
2018-05-24,25.12,25.445,24.9,25.365,77307.0
2018-05-25,25.32,25.505,25.06,25.27,155405.0
2018-05-28,25.14,25.305,24.59,24.73,43094.0
2018-05-29,24.795,25.305,24.65,25.105,52511.0
2018-05-30,25.14,25.72,25.065,25.51,63539.0
2018-05-31,25.345,25.56,25.125,25.49,214409.0
2018-06-01,25.51,26.21,24.765,25.91,149997.0
2018-06-04,25.92,26.04,25.79,25.87,4400.0
2018-06-05,25.78,26.07,25.71,25.895,118695.0
2018-06-06,25.92,26.07,25.615,25.825,74059.0
2018-06-07,25.815,26.13,25.755,25.905,45459.0
2018-06-08,26.025,26.495,25.945,26.34,257639.0
2018-06-11,26.215,26.855,26.12,26.68,180304.0
2018-06-12,26.7,27.09,26.655,26.935,151345.0
2018-06-13,26.9,27.09,26.55,26.77,106690.0
2018-06-14,26.77,26.975,26.32,26.525,66329.0
2018-06-15,26.48,26.875,26.385,26.575,171838.0
2018-06-18,26.575,27.25,26.235,27.195,159057.0
2018-06-19,27.135,27.22,26.89,27.02,101984.0
2018-06-20,27.04,27.6,26.985,27.395,107502.0
2018-06-21,27.345,27.74,27.285,27.58,125222.0
2018-06-22,27.955,28.575,27.79,28.445,177397.0
2018-06-25,28.295,28.585,28.12,28.225,225779.0
2018-06-26,28.29,28.535,27.95,28.235,106275.0
2018-06-27,28.35,28.435,28.02,28.05,112994.0
2018-06-28,28.09,28.18,27.655,27.97,148902.0
2018-06-29,28.04,28.285,27.6,27.715,90738.0
2018-07-03,27.775,27.785,26.93,27.035,136604.0
2018-07-04,27.04,27.495,26.83,26.91,30134.0
2018-07-05,26.97,26.97,26.255,26.375,133793.0
2018-07-06,26.385,26.43,25.88,26.165,55742.0
2018-07-09,26.36,27.06,26.255,26.825,132581.0
2018-07-10,26.815,26.98,25.845,25.895,91446.0
2018-07-11,25.775,26.335,25.6,26.125,270209.0
2018-07-12,26.195,26.85,26.195,26.445,154804.0
2018-07-13,26.385,26.615,26.245,26.325,65420.0
2018-07-16,26.335,26.725,26.335,26.545,37975.0
2018-07-17,26.55,27.63,26.51,27.435,116629.0
2018-07-18,27.41,27.61,27.13,27.26,161008.0
2018-07-19,27.11,27.385,26.735,27.11,133198.0
2018-07-20,27.14,27.515,27.12,27.305,90869.0
2018-07-23,27.305,27.61,27.28,27.495,61135.0
2018-07-24,27.425,27.425,26.07,26.255,241517.0
2018-07-25,26.2,26.41,25.73,26.14,134658.0
2018-07-26,25.99,26.21,25.74,26.175,41119.0
2018-07-27,26.27,26.44,26.035,26.22,61130.0
2018-07-30,26.365,26.365,25.625,25.715,48456.0
2018-07-31,25.77,25.96,25.345,25.88,39856.0
2018-08-01,25.925,26.065,25.165,25.415,75080.0
2018-08-02,25.375,25.91,25.1,25.47,73994.0
2018-08-03,25.55,26.285,25.39,26.11,70110.0
2018-08-07,26.11,26.835,26.09,26.6,112117.0
2018-08-08,26.655,26.655,25.995,26.3,31338.0
2018-08-09,26.3,26.645,25.85,25.88,35918.0
2018-08-10,25.725,26.125,25.41,26.11,81932.0
2018-08-13,24.2,28.005,24.2,27.575,536399.0
2018-08-14,28.075,28.51,27.72,27.985,320942.0
2018-08-15,27.96,28.045,26.655,27.695,277436.0
2018-08-16,27.72,28.04,26.915,27.405,174360.0
2018-08-17,27.435,28.215,27.435,27.81,143724.0
2018-08-20,27.89,27.93,26.6,26.775,138854.0
2018-08-21,26.88,27.08,26.19,26.285,111780.0
2018-08-22,26.275,26.285,25.375,25.445,134443.0
2018-08-23,25.4,25.52,24.98,25.39,111384.0
2018-08-24,25.52,26.335,25.375,25.425,156414.0
2018-08-27,25.66,26.16,25.38,25.68,164241.0
2018-08-28,25.735,26.155,25.12,25.375,102644.0
2018-08-29,25.445,25.845,25.285,25.445,56378.0
2018-08-30,25.45,25.545,25.08,25.34,72243.0
2018-08-31,25.37,25.66,25.305,25.465,87513.0
2018-09-04,25.455,25.5,24.745,25.23,89003.0
2018-09-05,25.23,25.235,24.825,25.02,151531.0
2018-09-06,25.0,25.115,24.41,24.51,113637.0
2018-09-07,24.51,24.815,24.455,24.66,73060.0
2018-09-10,24.73,24.955,24.305,24.375,93586.0
2018-09-11,24.405,24.71,23.77,24.12,144587.0
2018-09-12,24.265,24.27,23.615,23.665,124508.0
2018-09-13,23.725,23.99,23.535,23.745,109943.0
2018-09-14,23.85,24.19,23.745,23.92,79484.0
2018-09-17,24.08,24.335,23.98,24.07,66666.0
2018-09-18,24.36,25.11,24.28,24.57,127113.0
2018-09-19,24.57,24.64,23.955,24.13,82929.0
2018-09-20,24.28,24.355,23.78,23.905,59954.0
2018-09-21,23.87,24.29,23.795,24.025,92799.0
2018-09-24,24.025,24.63,23.98,24.51,74137.0
2018-09-25,24.615,25.305,24.615,25.22,91125.0
2018-09-26,25.175,25.81,24.745,25.58,117126.0
2018-09-27,25.55,26.61,25.375,26.14,144425.0
2018-09-28,26.14,26.14,25.63,26.025,33208.0
2018-10-01,26.28,27.555,26.28,26.745,201911.0
2018-10-02,26.745,27.09,26.32,27.045,100120.0
2018-10-03,27.08,27.155,26.535,26.655,49960.0
2018-10-04,26.655,26.69,25.635,25.995,113562.0
2018-10-05,25.96,26.215,25.78,25.96,155832.0
2018-10-09,25.885,25.97,25.705,25.785,77119.0
2018-10-10,25.76,25.76,24.355,24.785,230345.0
2018-10-11,24.555,24.89,24.29,24.39,129672.0
2018-10-12,24.44,24.795,24.22,24.555,145524.0
2018-10-15,24.615,24.615,23.725,23.94,118180.0
2018-10-16,23.93,24.09,23.56,23.79,184271.0
2018-10-17,23.775,23.91,23.65,23.79,151738.0
2018-10-18,23.79,23.79,22.945,23.085,200037.0
2018-10-19,23.86,24.6,23.72,23.755,274324.0
2018-10-22,23.99,24.1,23.775,23.845,90664.0
2018-10-23,23.5,24.07,23.01,23.965,166130.0
2018-10-24,24.09,24.245,22.71,22.725,277308.0
2018-10-25,22.895,23.27,22.805,22.91,79650.0
2018-10-26,22.84,23.13,22.575,22.975,103246.0
2018-10-29,23.21,23.405,22.69,22.825,131397.0
2018-10-30,23.725,23.725,22.865,23.39,86037.0
2018-10-31,23.56,24.045,23.41,23.425,91013.0
2018-11-01,23.665,23.865,23.495,23.665,98376.0
2018-11-02,23.85,23.92,23.205,23.53,199742.0
2018-11-05,23.78,24.01,23.64,23.715,115092.0
2018-11-06,23.77,24.13,23.77,23.965,132923.0
2018-11-07,24.105,24.525,23.965,24.315,108469.0
2018-11-08,24.455,24.58,23.99,24.15,144076.0
2018-11-09,24.28,24.51,23.655,24.255,132236.0
2018-11-12,24.82,24.96,24.395,24.835,270319.0
2018-11-13,26.755,27.735,26.44,27.415,852104.0
2018-11-14,27.46,27.46,26.185,26.525,216370.0
2018-11-15,26.625,26.675,25.965,26.085,169825.0
2018-11-16,25.98,27.565,25.85,27.39,228849.0
2018-11-19,27.515,28.41,27.255,27.97,177676.0
2018-11-20,27.875,27.875,26.975,27.145,128899.0
2018-11-21,27.22,27.575,27.065,27.365,73888.0
2018-11-22,27.52,27.62,27.32,27.39,19119.0
2018-11-23,27.345,27.655,26.995,27.62,45638.0
2018-11-26,27.7,27.945,26.79,27.01,95513.0
2018-11-27,26.905,27.3,26.8,26.985,144216.0
2018-11-28,27.035,27.995,26.78,27.885,105290.0
2018-11-29,27.765,28.07,27.56,27.965,133890.0
2018-11-30,27.845,28.365,27.815,28.11,100166.0
2018-12-03,28.115,28.295,27.71,28.24,85132.0
2018-12-04,28.265,28.275,26.98,27.315,179604.0
2018-12-05,27.41,28.055,27.065,27.085,83937.0
2018-12-06,26.88,27.36,26.195,27.19,233345.0
2018-12-07,27.315,27.775,27.21,27.66,179603.0
2018-12-10,28.22,29.965,28.055,29.625,604352.0
2018-12-11,28.01,29.615,28.01,29.12,405958.0
2018-12-12,29.34,30.295,29.105,29.235,207182.0
2018-12-13,29.905,30.125,28.98,29.095,127259.0
2018-12-14,28.735,29.37,28.635,28.865,139342.0
2018-12-17,28.805,28.955,27.66,27.72,202400.0
2018-12-18,27.73,28.01,27.155,27.36,128522.0
2018-12-19,27.27,27.815,27.2,27.285,173005.0
2018-12-20,27.595,28.03,27.49,27.63,136844.0
2018-12-21,27.58,28.46,27.41,28.03,304703.0
2018-12-24,27.66,27.995,27.28,27.285,207031.0
2018-12-27,27.395,27.465,26.645,27.295,239032.0
2018-12-28,27.39,28.31,27.38,28.0,117766.0
2018-12-31,28.085,28.775,28.085,28.485,108023.0
2019-01-02,28.195,28.97,27.795,28.53,118468.0
2019-01-03,28.58,28.6,28.15,28.23,90161.0
2019-01-04,28.66,28.66,28.195,28.245,97797.0
2019-01-07,28.555,29.42,28.535,29.2,926435.0
2019-01-08,29.325,29.96,29.06,29.71,234544.0
2019-01-09,29.915,31.345,29.915,31.22,315886.0
2019-01-10,31.16,31.75,31.145,31.335,386570.0
2019-01-11,31.275,31.71,31.265,31.335,259477.0
2019-01-14,31.525,31.595,31.1,31.46,212075.0
2019-01-15,31.675,32.09,31.4,31.635,243909.0
2019-01-16,31.795,32.09,31.47,31.63,173772.0
2019-01-17,31.575,32.285,31.575,32.08,159114.0
2019-01-18,32.205,32.315,31.9,31.92,118381.0
2019-01-21,31.92,32.43,31.725,32.0,50053.0
2019-01-22,31.965,32.0,31.575,31.62,113894.0
2019-01-23,31.71,32.265,31.71,32.08,145140.0
2019-01-24,32.125,32.47,31.85,32.05,129541.0
2019-01-25,32.15,32.255,31.435,31.84,102722.0
2019-01-28,31.85,31.85,31.335,31.4,90107.0
2019-01-29,31.46,31.55,31.01,31.265,136913.0
2019-01-30,31.36,31.51,30.935,30.945,131353.0
2019-01-31,31.005,31.24,30.82,30.915,134842.0
2019-02-01,30.875,31.095,30.65,30.855,99378.0
2019-02-04,30.95,31.385,30.58,30.645,123704.0
2019-02-05,30.615,31.325,30.51,31.085,193966.0
2019-02-06,30.95,31.26,30.555,30.68,150001.0
2019-02-07,30.66,31.155,30.65,30.95,143152.0
2019-02-08,30.91,31.245,30.775,31.025,68643.0
2019-02-11,30.96,31.13,30.82,30.925,90363.0
2019-02-12,30.96,31.5,30.415,31.49,74821.0
2019-02-13,31.57,32.075,31.21,31.87,100281.0
2019-02-14,31.87,32.015,31.41,31.91,92039.0
2019-02-15,32.015,32.72,31.945,32.385,188895.0
2019-02-19,32.35,32.71,31.95,32.325,112744.0
2019-02-20,32.35,32.775,32.33,32.75,129792.0
2019-02-21,32.685,33.73,32.685,33.365,277208.0
2019-02-22,33.56,33.56,32.87,33.055,121334.0
2019-02-25,32.985,33.65,32.59,33.43,164201.0
2019-02-26,33.395,33.825,33.395,33.675,132713.0
2019-02-27,33.77,33.78,33.095,33.425,65295.0
2019-02-28,33.39,33.875,33.05,33.85,131670.0
2019-03-01,33.865,34.07,33.555,34.01,111302.0
2019-03-04,34.09,34.61,33.82,34.15,176527.0
2019-03-05,34.175,34.77,34.15,34.67,167626.0
2019-03-06,34.37,34.965,34.055,34.805,161749.0
2019-03-07,34.805,34.975,34.665,34.83,104531.0
2019-03-08,34.885,34.975,33.355,33.435,164667.0
2019-03-11,33.52,33.92,33.325,33.62,147163.0
2019-03-12,33.645,33.68,33.01,33.05,116447.0
2019-03-13,34.68,35.54,34.39,35.4,687432.0
2019-03-14,35.24,35.895,34.75,35.735,389095.0
2019-03-15,35.955,36.31,35.825,35.985,348432.0
2019-03-18,36.195,36.87,35.99,36.755,271473.0
2019-03-19,36.985,37.03,35.29,35.415,129313.0
2019-03-20,35.585,36.13,35.53,35.71,147873.0
2019-03-21,35.71,36.16,35.595,35.6,101606.0
2019-03-22,35.715,35.86,35.48,35.53,85958.0
2019-03-25,35.54,35.77,35.23,35.715,104630.0
2019-03-26,35.86,35.885,35.4,35.52,121002.0
2019-03-27,35.45,35.84,35.395,35.675,149354.0
2019-03-28,35.68,36.115,35.6,35.9,166977.0
2019-03-29,36.07,36.15,35.73,36.005,166531.0
2019-04-01,36.335,36.85,36.14,36.79,163630.0
2019-04-02,36.78,37.025,36.645,36.875,107164.0
2019-04-03,36.965,37.41,36.75,37.17,273610.0
2019-04-04,37.16,37.525,36.955,37.425,122898.0
2019-04-05,37.49,38.045,37.425,37.825,139051.0
2019-04-08,37.87,38.18,37.4,38.075,139387.0
2019-04-09,38.045,38.545,37.69,38.09,155233.0
2019-04-10,38.08,38.25,37.69,37.8,103130.0
2019-04-11,37.69,38.075,37.02,37.94,130071.0
2019-04-12,36.83,38.03,35.44,37.965,202255.0
2019-04-15,37.985,38.18,37.035,37.275,154885.0
2019-04-16,37.295,38.205,37.195,37.985,130949.0
2019-04-17,37.915,38.25,37.84,38.09,80738.0
2019-04-18,38.09,38.65,37.78,38.55,136151.0
2019-04-22,38.625,39.075,38.26,38.66,113385.0
2019-04-23,38.545,38.95,37.985,38.845,165133.0
2019-04-24,38.935,39.325,38.675,39.26,146386.0
2019-04-25,39.285,39.72,38.79,39.445,169132.0
2019-04-26,39.51,39.715,39.145,39.5,80966.0
2019-04-29,39.65,39.86,39.195,39.345,107054.0
2019-04-30,39.385,40.18,39.305,40.1,123855.0
2019-05-01,40.2,40.225,39.735,39.89,61032.0
2019-05-02,39.855,39.89,39.33,39.39,78133.0
2019-05-03,39.49,39.87,39.345,39.41,61352.0
2019-05-06,39.035,39.605,38.85,38.885,150126.0
2019-05-07,38.795,39.045,38.515,38.84,201563.0
2019-05-08,38.815,39.445,38.645,39.265,179201.0
2019-05-09,39.25,39.585,38.53,38.675,88167.0
2019-05-10,38.61,38.85,38.325,38.805,68149.0
2019-05-13,38.665,39.225,38.405,39.16,292723.0
2019-05-14,38.69,41.37,38.245,41.29,398185.0
2019-05-15,41.785,43.56,40.96,42.845,762097.0
2019-05-16,43.04,43.33,42.505,42.93,450372.0
2019-05-17,43.04,43.68,42.87,42.94,182626.0
2019-05-21,43.12,43.42,42.295,42.94,77652.0
2019-05-22,42.94,43.245,42.7,43.065,50347.0
2019-05-23,42.915,42.97,42.055,42.16,49825.0
2019-05-24,42.265,42.4,41.665,41.78,53513.0
2019-05-27,41.78,42.24,41.705,42.115,37967.0
2019-05-28,42.07,42.575,41.895,42.16,56785.0
2019-05-29,41.91,42.57,41.78,42.55,148704.0
2019-05-30,42.645,43.5,42.63,43.31,134121.0
2019-05-31,42.92,43.08,42.06,42.47,108408.0
2019-06-03,42.78,42.84,40.45,40.69,252858.0
2019-06-04,40.79,41.865,40.69,41.765,205811.0
2019-06-05,41.9,43.35,41.625,43.0,161254.0
2019-06-06,43.065,43.56,42.6,42.62,140578.0
2019-06-07,42.555,42.565,41.715,41.88,180424.0
2019-06-10,41.99,42.55,40.94,41.34,185335.0
2019-06-11,41.705,42.575,41.43,42.265,173317.0
2019-06-12,42.325,42.79,42.035,42.6,104416.0
2019-06-13,42.745,42.985,42.2,42.415,70601.0
2019-06-14,42.395,42.965,42.315,42.665,80802.0
2019-06-17,42.725,43.0,42.475,42.725,119108.0
2019-06-18,42.725,43.355,42.69,42.895,68305.0
2019-06-19,42.975,43.515,42.93,43.41,100964.0
2019-06-20,43.525,43.705,42.555,42.86,95834.0
2019-06-21,42.805,43.515,42.06,43.03,182036.0
2019-06-24,43.295,43.785,42.79,43.745,103612.0
2019-06-25,43.59,43.745,41.74,41.82,158157.0
2019-06-26,41.925,42.3,41.35,41.615,126945.0
2019-06-27,41.74,43.42,41.685,42.14,104343.0
2019-06-28,42.225,42.715,41.855,42.485,75594.0
2019-07-02,42.43,43.98,42.395,43.905,109104.0
2019-07-03,43.835,43.835,43.33,43.365,52978.0
2019-07-04,43.515,43.615,43.305,43.525,21025.0
2019-07-05,43.385,43.615,42.99,43.225,54960.0
2019-07-08,43.195,43.825,42.77,43.745,75582.0
2019-07-09,43.745,44.04,43.23,43.72,91516.0
2019-07-10,43.905,44.075,43.23,43.305,87665.0
2019-07-11,43.4,43.465,42.36,42.6,98848.0
2019-07-12,42.67,42.785,41.825,42.155,92448.0
2019-07-15,42.175,43.39,42.145,43.15,63325.0
2019-07-16,43.09,43.705,42.985,43.595,40576.0
2019-07-17,43.49,43.98,43.24,43.615,66950.0
2019-07-18,43.465,43.465,42.99,43.045,45514.0
2019-07-19,43.135,43.25,42.655,43.195,74805.0
2019-07-22,43.195,43.74,43.105,43.16,43285.0
2019-07-23,43.265,43.265,42.665,43.17,94030.0
2019-07-24,43.045,43.625,42.545,43.535,60309.0
2019-07-25,43.435,43.705,42.805,43.15,52664.0
2019-07-26,43.195,43.435,42.745,43.195,53041.0
2019-07-29,43.065,43.125,41.355,41.5,95830.0
2019-07-30,41.32,42.69,41.04,42.625,141317.0
2019-07-31,42.41,42.75,42.2,42.42,108362.0
2019-08-01,42.315,43.34,41.985,42.045,81549.0
2019-08-02,41.95,42.1,40.66,41.04,179875.0
2019-08-06,40.42,41.005,38.485,40.73,176537.0
2019-08-07,39.255,39.84,37.65,38.4,534262.0
2019-08-08,38.415,38.64,36.705,37.8,287788.0
2019-08-09,36.58,38.105,36.34,37.07,290717.0
2019-08-12,36.705,37.025,36.54,36.735,253333.0
2019-08-13,36.495,36.925,36.225,36.745,203750.0
2019-08-14,36.36,36.76,36.21,36.36,159434.0
2019-08-15,36.225,36.91,36.095,36.475,149338.0
2019-08-16,36.38,37.035,36.34,36.815,136883.0
2019-08-19,36.78,38.69,36.54,38.05,296537.0
2019-08-20,37.88,38.895,37.285,38.29,344334.0
2019-08-21,38.45,39.575,38.36,39.375,154804.0
2019-08-22,39.495,39.51,38.77,39.335,117764.0
2019-08-23,39.61,40.215,39.12,39.165,227696.0
2019-08-26,39.155,39.385,37.91,38.06,180050.0
2019-08-27,38.06,38.765,38.05,38.085,121133.0
2019-08-28,37.92,37.955,37.285,37.355,86189.0
2019-08-29,37.265,38.12,37.21,37.8,113103.0
2019-08-30,37.81,38.04,37.195,37.595,104670.0
2019-09-03,37.365,37.47,36.1,36.525,234860.0
2019-09-04,36.605,36.82,35.76,36.09,200295.0
2019-09-05,36.25,36.65,35.775,35.99,265807.0
2019-09-06,35.99,36.635,35.6,36.59,230156.0
2019-09-09,36.545,37.56,36.545,37.275,120077.0
2019-09-10,37.105,37.78,36.865,37.56,177313.0
2019-09-11,37.775,37.97,36.525,37.39,154057.0
2019-09-12,37.435,37.56,36.64,37.045,120113.0
2019-09-13,37.105,37.765,37.105,37.515,63563.0
2019-09-16,37.45,38.11,37.205,37.605,106910.0
2019-09-17,37.45,38.13,37.41,37.47,95217.0
2019-09-18,37.4,38.395,37.29,38.155,108653.0
2019-09-19,38.155,38.395,37.855,38.37,101012.0
2019-09-20,38.38,38.45,37.425,37.765,152891.0
2019-09-23,37.605,37.775,37.38,37.49,78521.0
2019-09-24,37.435,37.435,36.445,36.595,157720.0
2019-09-25,36.16,36.625,35.635,36.045,205971.0
2019-09-26,35.93,36.285,35.695,36.23,192507.0
2019-09-27,36.3,37.13,36.175,36.32,106144.0
2019-09-30,36.14,36.45,35.91,36.3,135642.0
2019-10-01,36.31,37.3,35.925,36.285,130413.0
2019-10-02,36.205,36.205,34.99,35.33,145871.0
2019-10-03,35.205,35.42,34.925,35.23,111906.0
2019-10-04,35.23,35.67,34.925,34.99,86099.0
2019-10-07,35.06,35.24,34.375,34.59,155632.0
2019-10-08,34.59,34.81,33.81,33.935,178315.0
2019-10-09,33.935,34.18,33.465,33.765,231972.0
2019-10-10,33.855,33.9,33.535,33.695,147642.0
2019-10-11,33.9,34.49,33.725,34.06,228866.0
2019-10-15,34.08,34.24,33.685,33.845,133250.0
2019-10-16,33.935,33.935,33.455,33.9,140279.0
2019-10-17,34.025,34.525,33.805,33.875,136135.0
2019-10-18,34.06,34.06,32.785,32.92,178456.0
2019-10-21,33.035,33.475,32.715,32.805,218312.0
2019-10-22,32.815,33.435,32.635,32.98,95352.0
2019-10-23,32.955,33.17,32.17,32.42,188904.0
2019-10-24,32.395,32.83,32.18,32.555,153241.0
2019-10-25,32.545,33.105,32.385,32.98,95034.0
2019-10-28,33.135,33.43,32.91,32.955,86405.0
2019-10-29,32.94,33.02,32.56,32.885,62840.0
2019-10-30,32.915,33.765,32.72,33.755,225784.0
2019-10-31,34.5,34.98,34.125,34.855,246755.0
2019-11-01,35.09,35.555,34.965,35.215,176701.0
2019-11-04,35.285,35.795,35.135,35.545,160731.0
2019-11-05,35.595,35.885,35.43,35.73,156006.0
2019-11-06,32.16,32.16,27.61,27.96,1722486.0
2019-11-07,28.73,29.14,26.905,29.085,1396341.0
2019-11-08,29.03,31.195,28.855,30.945,615010.0
2019-11-11,30.665,30.865,30.255,30.53,373776.0
2019-11-12,30.39,31.49,30.37,30.95,377169.0
2019-11-13,30.845,31.22,29.97,30.255,314303.0
2019-11-14,30.165,30.88,30.115,30.775,162038.0
2019-11-15,30.91,31.085,30.46,30.95,224688.0
2019-11-18,30.945,31.695,30.605,31.525,144201.0
2019-11-19,31.54,31.87,30.915,31.185,183742.0
2019-11-20,31.06,31.685,30.82,31.535,136100.0
2019-11-21,31.525,31.935,30.99,31.06,96128.0
2019-11-22,31.06,31.3,30.72,31.2,95293.0
2019-11-25,31.415,31.415,31.025,31.185,85677.0
2019-11-26,31.185,31.49,30.95,31.46,156169.0
2019-11-27,31.36,32.31,31.355,32.21,151702.0
2019-11-28,32.255,33.2,32.255,32.73,119644.0
2019-11-29,32.73,33.075,32.145,32.495,231361.0
2019-12-02,32.345,32.425,31.79,32.2,142853.0
2019-12-03,32.05,32.355,31.305,31.565,194980.0
2019-12-04,31.62,32.185,31.505,31.87,72922.0
2019-12-05,31.79,31.975,31.465,31.565,148848.0
2019-12-06,31.675,32.21,31.565,31.645,143050.0
2019-12-09,31.52,32.145,31.495,32.095,119830.0
2019-12-10,32.015,32.79,31.71,32.7,122268.0
2019-12-11,32.71,32.88,32.425,32.595,64561.0
2019-12-12,32.61,32.825,32.44,32.655,173923.0
2019-12-13,32.665,33.285,32.665,33.085,107563.0
2019-12-16,33.06,33.685,33.06,33.22,110691.0
2019-12-17,33.195,33.4,32.515,32.64,175017.0
2019-12-18,32.64,32.96,32.015,32.02,134489.0
2019-12-19,32.085,32.21,31.62,31.88,292364.0
2019-12-20,31.95,32.73,31.29,31.485,436767.0
2019-12-23,31.485,32.86,31.485,32.495,124010.0
2019-12-24,32.505,32.65,32.2,32.405,59023.0
2019-12-27,32.495,32.65,32.04,32.235,82184.0
2019-12-30,32.25,32.36,31.67,31.83,47204.0
2019-12-31,31.735,31.875,31.295,31.475,68610.0
2020-01-02,31.5,32.01,31.26,31.645,58607.0
2020-01-03,31.49,31.94,31.26,31.525,55922.0
2020-01-06,31.48,31.57,31.08,31.4,99523.0
2020-01-07,31.435,31.525,31.125,31.31,124276.0
2020-01-08,31.13,31.435,30.9,31.05,190043.0
2020-01-09,30.96,31.525,30.925,31.0,110759.0
2020-01-10,31.105,31.105,30.21,30.425,139132.0
2020-01-13,30.9,31.125,30.57,30.945,93932.0
2020-01-14,30.99,31.275,30.65,30.945,246458.0
2020-01-15,30.98,30.98,30.36,30.525,116245.0
2020-01-16,30.63,32.245,30.495,31.17,402411.0
2020-01-17,31.24,32.485,31.215,32.11,196678.0
2020-01-20,31.93,32.415,31.93,32.26,81391.0
2020-01-21,32.26,32.36,31.66,31.785,102877.0
2020-01-22,31.83,31.885,31.0,31.74,194099.0
2020-01-23,31.69,31.85,31.41,31.74,67197.0
2020-01-24,31.775,32.0,31.41,31.535,60501.0
2020-01-27,31.05,31.215,30.675,31.08,88405.0
2020-01-28,31.07,31.52,31.06,31.355,134889.0
2020-01-29,31.455,31.76,31.255,31.695,59943.0
2020-01-30,31.66,31.9,31.06,31.185,187959.0
2020-01-31,31.11,31.38,30.7,30.97,87106.0
2020-02-03,30.975,31.085,30.42,30.475,202611.0
2020-02-04,30.715,32.045,30.635,31.19,190443.0
2020-02-05,31.415,31.91,31.28,31.38,69896.0
2020-02-06,31.495,31.83,30.94,31.175,87729.0
2020-02-07,31.085,31.12,30.19,30.42,116245.0
2020-02-10,30.36,30.755,29.935,30.62,83006.0
2020-02-11,30.77,31.49,30.68,30.76,69315.0
2020-02-12,30.93,31.04,30.205,30.455,72651.0
2020-02-13,30.375,30.5,29.755,29.84,181950.0
2020-02-14,29.9,30.115,29.685,29.98,54375.0
2020-02-18,29.9,30.35,29.865,29.93,116500.0
2020-02-19,29.975,30.35,29.505,29.8,156078.0
2020-02-20,29.82,30.215,29.535,29.65,98806.0
2020-02-21,29.54,29.71,29.235,29.4,126308.0
2020-02-24,28.61,29.105,28.055,28.975,157121.0
2020-02-25,28.94,29.415,28.44,28.69,260524.0
2020-02-26,28.61,28.995,28.025,28.225,262771.0
2020-02-27,27.845,28.95,27.225,28.74,151171.0
2020-02-28,27.845,28.475,27.18,28.205,232314.0
2020-03-02,27.81,28.34,27.315,28.34,125233.0
2020-03-03,28.465,28.86,27.99,28.04,109092.0
2020-03-04,28.32,28.825,27.915,28.4,80110.0
2020-03-05,28.005,28.175,27.495,27.675,143696.0
2020-03-06,27.405,27.71,26.885,27.155,181611.0
2020-03-09,25.645,25.645,23.265,24.62,463439.0
2020-03-10,25.255,25.7,24.33,25.58,302721.0
2020-03-11,25.085,25.205,23.695,23.955,258337.0
2020-03-12,22.095,22.875,19.34,21.595,1331316.0
2020-03-13,22.785,22.92,20.22,20.865,370021.0
2020-03-16,19.95,19.95,17.415,18.585,435225.0
2020-03-17,18.62,20.155,18.585,19.16,291452.0
2020-03-18,18.325,18.725,16.17,17.325,274610.0
2020-03-19,17.22,18.235,16.555,18.115,213328.0
2020-03-20,18.205,20.56,18.205,18.755,176016.0
2020-03-23,18.53,18.63,16.84,17.085,182813.0
2020-03-24,17.775,18.99,17.505,18.95,174666.0
2020-03-25,19.07,20.935,18.825,20.02,224576.0
2020-03-26,20.21,21.01,19.42,19.825,123994.0
2020-03-27,18.925,20.05,18.915,19.58,229243.0
2020-03-30,19.75,19.85,19.15,19.545,146296.0
2020-03-31,19.66,20.715,19.43,20.5,160189.0
2020-04-01,19.835,19.94,19.51,19.805,118443.0
2020-04-02,18.97,21.525,18.96,21.1,198995.0
2020-04-03,21.095,21.1,19.96,20.77,237415.0
2020-04-06,21.325,22.1,20.995,21.635,163612.0
2020-04-07,22.14,23.245,21.895,22.82,129978.0
2020-04-08,22.91,23.55,22.88,23.255,108208.0
2020-04-09,23.64,24.055,22.11,22.985,121761.0
2020-04-13,22.92,23.4,22.055,23.11,95507.0
2020-04-14,23.1,23.47,22.725,22.95,90457.0
2020-04-15,22.46,22.975,22.4,22.55,88212.0
2020-04-16,22.595,22.875,22.12,22.77,75994.0
2020-04-17,23.405,23.585,22.705,23.18,90502.0
2020-04-20,22.725,23.685,22.55,23.335,102077.0
2020-04-21,22.95,23.1,21.91,22.155,67614.0
2020-04-22,22.535,22.77,21.625,22.19,105303.0
2020-04-23,22.49,23.45,22.29,23.255,100134.0
2020-04-24,23.355,23.615,22.705,23.355,57028.0
2020-04-27,23.265,23.7,23.045,23.625,49791.0
2020-04-28,23.865,25.38,23.86,25.02,168482.0
2020-04-29,25.45,26.65,25.44,26.535,209789.0
2020-04-30,26.84,27.915,26.135,27.28,215422.0
2020-05-01,26.73,26.77,25.65,26.59,251751.0
2020-05-04,26.19,26.435,25.715,26.245,164568.0
2020-05-05,26.48,26.85,26.045,26.27,70752.0
2020-05-06,26.3,26.48,25.985,26.21,90454.0
2020-05-07,25.81,26.595,25.685,26.19,223600.0
2020-05-08,24.35,25.085,23.06,24.43,545357.0
2020-05-11,24.325,25.145,23.695,25.145,122511.0
2020-05-12,25.17,26.11,24.97,25.705,221616.0
2020-05-13,25.515,25.705,24.5,24.66,224528.0
2020-05-14,24.35,24.54,23.25,23.865,300748.0
2020-05-15,23.785,24.945,23.42,24.71,159427.0
2020-05-19,25.44,26.22,24.73,25.82,194227.0
2020-05-20,26.075,26.405,25.615,26.315,57127.0
2020-05-21,26.38,26.55,25.92,26.355,71587.0
2020-05-22,26.225,26.875,25.9,26.155,137181.0
2020-05-25,26.245,26.47,25.975,26.22,54376.0
2020-05-26,26.36,26.705,25.9,26.165,158455.0
2020-05-27,26.36,26.635,25.72,26.505,111427.0
2020-05-28,26.515,26.74,26.065,26.125,92029.0
2020-05-29,26.225,26.29,25.495,25.985,69291.0
2020-06-01,25.91,26.495,25.755,26.125,63613.0
2020-06-02,26.235,27.255,25.82,27.02,179163.0
2020-06-03,27.41,27.48,26.73,27.03,98281.0
2020-06-04,27.005,27.365,26.505,26.625,45013.0
2020-06-05,27.185,28.115,26.85,27.13,137635.0
2020-06-08,27.165,27.77,27.105,27.4,75064.0
2020-06-09,27.24,27.76,27.095,27.745,96450.0
2020-06-10,27.655,27.95,26.49,26.635,137232.0
2020-06-11,26.12,26.325,24.845,24.9,86600.0
2020-06-12,25.495,26.08,24.935,25.095,125513.0
2020-06-15,24.5,26.495,24.175,26.17,153717.0
2020-06-16,26.885,27.34,26.57,27.255,86325.0
2020-06-17,27.445,27.445,27.01,27.12,73303.0
2020-06-18,26.885,27.445,26.885,27.12,48209.0
2020-06-19,27.475,27.745,27.065,27.2,93602.0
2020-06-22,27.195,27.385,26.93,27.15,29797.0
2020-06-23,27.345,27.535,26.985,27.21,52395.0
2020-06-24,26.985,27.155,26.235,27.05,78404.0
2020-06-25,26.965,27.11,26.625,26.92,56347.0
2020-06-26,26.86,26.915,25.52,25.81,352493.0
2020-06-29,25.8,26.235,25.735,25.795,174521.0
2020-06-30,25.795,27.115,25.565,26.895,403170.0
2020-07-02,26.895,27.54,26.57,27.195,45779.0
2020-07-03,27.26,27.495,26.77,27.115,15819.0
2020-07-06,27.24,27.56,27.13,27.43,41272.0
2020-07-07,27.36,27.775,26.725,26.805,47456.0
2020-07-08,26.925,27.115,26.075,26.47,85736.0
2020-07-09,26.47,26.745,26.03,26.48,60612.0
2020-07-10,26.935,26.935,26.22,26.49,67351.0
2020-07-13,26.75,26.75,26.22,26.47,46872.0
2020-07-14,26.29,26.69,25.975,26.6,55167.0
2020-07-15,27.06,27.83,26.635,27.36,107477.0
2020-07-16,27.36,27.845,27.05,27.64,93641.0
2020-07-17,27.74,28.045,27.24,27.75,33580.0
2020-07-20,27.765,27.875,27.405,27.51,60638.0
2020-07-21,27.965,27.965,26.705,26.88,67080.0
2020-07-22,26.88,27.275,26.545,26.67,29359.0
2020-07-23,26.725,27.025,26.615,26.655,18994.0
2020-07-24,26.545,26.545,26.135,26.245,42983.0
2020-07-27,26.41,26.555,26.135,26.31,41555.0
2020-07-28,26.235,26.795,25.855,26.38,40183.0
2020-07-29,26.5,26.645,26.27,26.57,34762.0
2020-07-30,26.49,27.605,26.01,27.295,44068.0
2020-07-31,26.68,27.06,26.1,26.265,27388.0
2020-08-04,26.68,27.035,26.4,27.015,60688.0
2020-08-05,27.17,29.76,26.67,29.235,360540.0
2020-08-06,29.39,33.74,29.39,33.01,599834.0
2020-08-07,33.145,35.265,32.445,32.815,218419.0
2020-08-10,33.09,33.54,32.055,32.41,174665.0
2020-08-11,32.455,33.76,31.9,32.9,172790.0
2020-08-12,33.415,33.48,32.91,32.96,51698.0
2020-08-13,32.955,33.515,32.855,33.16,118393.0
2020-08-14,32.91,33.65,32.865,32.96,121087.0
2020-08-17,32.945,33.515,32.945,33.225,76333.0
2020-08-18,33.09,33.25,32.71,33.045,77612.0
2020-08-19,33.07,34.365,33.025,34.015,104695.0
2020-08-20,33.925,34.175,33.54,33.97,102909.0
2020-08-21,33.75,33.93,32.78,33.07,57698.0
2020-08-24,32.955,33.78,32.945,33.69,68755.0
2020-08-25,33.695,34.03,33.305,33.95,83342.0
2020-08-26,33.86,34.15,33.54,33.895,40294.0
2020-08-27,33.67,34.185,33.67,34.07,28146.0
2020-08-28,34.16,34.495,34.04,34.32,55470.0
2020-08-31,34.005,34.32,33.585,33.925,106051.0
2020-09-01,33.925,34.66,33.68,34.585,47413.0
2020-09-02,34.485,34.965,34.32,34.74,84393.0
2020-09-03,34.63,34.72,33.68,33.93,68257.0
2020-09-04,33.44,34.63,33.435,34.03,95717.0
2020-09-08,33.515,34.25,32.46,33.83,72067.0
2020-09-09,33.87,35.04,33.87,34.815,63944.0
2020-09-10,34.75,34.75,34.025,34.175,14311.0
2020-09-11,34.405,35.04,33.995,34.805,47693.0
2020-09-14,34.575,35.04,34.015,34.385,54478.0
2020-09-15,34.56,34.685,34.05,34.495,38234.0
2020-09-16,34.66,36.12,34.56,36.04,271271.0
2020-09-17,35.6,37.555,35.6,36.82,245668.0
2020-09-18,36.9,37.965,36.01,36.01,683645.0
2020-09-21,35.495,35.7,33.57,34.26,125117.0
2020-09-22,34.24,34.675,33.66,34.185,165232.0
2020-09-23,34.185,34.35,32.795,33.05,83014.0
2020-09-24,32.815,33.71,32.605,33.44,79427.0
2020-09-25,33.25,34.505,33.095,34.15,47083.0
2020-09-28,34.675,35.085,34.35,34.985,67743.0
2020-09-29,34.84,34.84,33.92,34.42,54344.0
2020-09-30,34.665,34.765,33.685,34.61,113825.0
2020-10-01,34.875,34.885,34.15,34.605,40415.0
2020-10-02,34.03,34.53,33.715,34.04,108459.0
2020-10-05,34.36,34.95,33.865,34.22,90031.0
2020-10-06,34.395,35.23,34.105,34.765,56951.0
2020-10-07,34.985,35.74,34.84,35.085,121674.0
2020-10-08,35.895,36.015,35.265,35.63,105916.0
2020-10-09,35.83,35.83,34.92,35.205,65813.0
2020-10-13,34.865,35.95,34.865,35.275,111278.0
2020-10-14,35.46,36.065,34.95,35.01,55834.0
2020-10-15,34.65,35.26,34.34,34.94,63463.0
2020-10-16,35.11,35.31,34.765,35.24,83560.0
2020-10-19,35.35,36.13,34.885,35.41,71097.0
2020-10-20,35.55,36.24,35.405,36.01,60291.0
2020-10-21,35.81,36.275,35.265,36.23,59048.0
2020-10-22,36.04,36.85,35.665,36.54,132179.0
2020-10-23,36.385,37.62,36.35,37.43,102473.0
2020-10-26,37.395,37.395,35.995,35.995,70924.0
2020-10-27,36.13,36.79,35.585,36.205,148551.0
2020-10-28,35.82,35.82,34.665,35.31,112825.0
2020-10-29,35.055,35.61,34.795,35.55,94576.0
2020-10-30,35.35,35.35,33.94,35.185,107676.0
2020-11-02,35.505,36.825,35.45,36.095,119508.0
2020-11-03,36.57,36.67,36.06,36.36,121505.0
2020-11-04,36.35,37.05,36.12,36.995,151614.0
2020-11-05,37.24,37.315,32.02,32.4,555322.0
2020-11-06,32.335,32.4,31.2,31.27,227422.0
2020-11-09,31.69,32.89,31.665,32.38,302485.0
2020-11-10,32.42,32.72,31.99,32.18,108732.0
2020-11-11,32.475,33.81,32.2,33.375,94340.0
2020-11-12,33.185,33.455,31.5,31.69,141840.0
2020-11-13,31.725,32.88,31.725,32.78,100502.0
2020-11-16,33.165,33.455,32.645,33.4,37406.0
2020-11-17,33.155,33.21,32.73,33.135,71874.0
2020-11-18,33.255,33.455,32.82,33.275,34047.0
2020-11-19,33.235,34.375,33.235,34.355,162979.0
2020-11-20,34.43,34.585,34.075,34.475,35534.0
2020-11-23,34.585,35.175,34.45,34.575,69174.0
2020-11-24,35.04,35.52,34.565,35.21,74686.0
2020-11-25,35.24,35.675,34.94,35.64,44780.0
2020-11-26,35.64,35.95,35.085,35.45,21431.0
2020-11-27,35.495,36.225,35.305,35.995,81796.0
2020-11-30,35.95,36.44,34.845,35.305,47577.0
2020-12-01,35.53,35.675,35.04,35.46,95892.0
2020-12-02,35.255,35.89,35.04,35.785,60067.0
2020-12-03,35.905,36.54,35.55,36.04,88754.0
2020-12-04,36.085,37.755,35.85,37.335,126463.0
2020-12-07,37.525,37.8,36.425,37.035,106169.0
2020-12-08,36.75,37.07,36.505,36.69,65776.0
2020-12-09,36.645,36.905,35.985,36.305,89041.0
2020-12-10,36.18,36.68,35.565,36.395,119807.0
2020-12-11,36.36,36.615,36.095,36.35,135286.0
2020-12-14,36.525,36.54,34.84,34.985,155807.0
2020-12-15,35.165,35.31,33.955,34.95,214070.0
2020-12-16,34.95,34.95,33.18,33.655,302397.0
2020-12-17,33.92,34.32,33.28,33.865,320225.0
2020-12-18,33.865,33.98,33.555,33.81,178953.0
2020-12-21,33.635,34.795,33.625,34.61,193390.0
2020-12-22,34.555,35.13,34.175,34.28,59766.0
2020-12-23,34.81,34.81,34.11,34.18,68213.0
2020-12-24,33.715,34.135,33.715,33.82,34244.0
2020-12-29,33.89,34.31,33.48,34.0,73978.0
2020-12-30,34.045,34.575,34.045,34.465,44958.0
2020-12-31,34.41,34.91,34.145,34.705,48943.0
2021-01-04,34.765,34.93,33.7,33.725,46909.0
2021-01-05,33.655,34.19,33.445,34.055,45321.0
2021-01-06,34.18,34.72,34.12,34.22,36368.0
2021-01-07,35.075,35.075,33.945,34.11,48706.0
2021-01-08,33.99,34.53,33.945,34.43,49032.0
2021-01-11,34.19,34.905,34.1,34.62,132139.0
2021-01-12,34.62,34.765,34.22,34.39,57221.0
2021-01-13,34.39,34.39,33.935,34.065,55820.0
2021-01-14,34.21,35.075,33.98,34.545,73597.0
2021-01-15,34.475,35.26,34.465,35.03,43863.0
2021-01-18,34.675,35.925,34.675,35.54,21025.0
2021-01-19,35.54,36.0,35.54,35.57,32436.0
2021-01-20,35.77,36.39,35.305,35.37,19630.0
2021-01-21,35.27,35.59,34.6,34.755,56126.0
2021-01-22,34.54,35.55,34.475,35.12,102741.0
2021-01-25,35.115,36.52,34.685,36.18,55997.0
2021-01-26,36.49,36.655,35.02,35.58,44793.0
2021-01-27,35.38,35.615,34.81,35.13,53188.0
2021-01-28,35.12,35.745,34.49,35.44,78544.0
2021-01-29,35.26,35.27,33.945,34.11,70292.0
2021-02-01,34.265,35.315,33.815,35.27,64206.0
2021-02-02,35.57,35.78,34.84,35.635,35392.0
2021-02-03,35.97,35.97,34.95,35.745,44298.0
2021-02-04,35.97,36.155,35.545,35.815,20771.0
2021-02-05,36.09,36.09,35.17,35.47,23745.0
2021-02-08,35.76,36.575,35.34,36.5,94330.0
2021-02-09,36.55,36.55,36.0,36.165,39009.0
2021-02-10,35.965,36.54,35.635,36.02,36550.0
2021-02-11,36.55,36.55,35.66,36.235,34393.0
2021-02-12,36.11,36.275,35.715,36.23,17788.0
2021-02-16,35.645,36.4,35.645,36.3,61145.0
2021-02-17,35.755,36.395,35.755,36.235,49666.0
2021-02-18,36.1,36.22,35.635,36.0,57290.0
2021-02-19,36.0,36.655,35.625,36.455,101357.0
2021-02-22,36.375,36.86,35.91,36.86,197220.0
2021-02-23,36.65,36.65,35.77,36.55,59830.0
2021-02-24,36.64,36.905,36.275,36.55,55410.0
2021-02-25,37.005,37.925,36.375,37.335,91909.0
2021-02-26,36.72,37.745,36.72,37.05,79838.0
2021-03-01,37.36,38.91,37.36,38.835,147063.0
2021-03-02,38.89,39.605,38.67,39.52,127806.0
2021-03-03,39.65,39.95,39.0,39.935,54929.0
2021-03-04,39.155,39.43,36.2,37.965,357192.0
2021-03-05,37.785,39.145,37.195,39.09,106907.0
2021-03-08,39.075,40.205,38.43,38.98,120956.0
2021-03-09,38.9,39.73,38.24,39.1,41849.0
2021-03-10,39.08,39.265,37.05,39.18,45188.0
2021-03-11,39.33,40.345,39.245,39.83,76484.0
2021-03-12,34.765,37.525,33.63,37.51,485313.0
2021-03-15,37.59,39.96,37.05,39.61,133942.0
2021-03-16,39.61,40.145,39.29,39.97,97716.0
2021-03-17,39.66,40.27,39.66,40.05,135668.0
2021-03-18,39.72,40.755,39.41,40.465,145845.0
2021-03-19,40.525,41.16,39.63,40.985,90009.0
2021-03-22,40.995,42.31,40.765,41.89,203192.0
2021-03-23,42.075,42.615,40.94,41.385,219758.0
2021-03-24,41.385,41.435,39.485,39.53,55233.0
2021-03-25,39.33,39.33,38.305,38.835,48492.0
2021-03-26,38.97,39.72,38.75,39.355,34882.0
2021-03-29,39.34,40.21,38.825,39.055,63054.0
2021-03-30,38.81,39.375,38.545,38.79,36406.0
2021-03-31,38.78,39.645,38.7,39.265,19275.0
2021-04-01,40.245,40.245,39.44,40.2,29441.0
2021-04-05,40.255,40.45,39.57,39.8,58364.0
2021-04-06,39.57,40.245,39.385,40.165,60384.0
2021-04-07,40.035,40.295,39.385,39.825,43503.0
2021-04-08,39.11,39.935,39.11,39.845,38083.0
2021-04-09,39.855,40.065,38.81,38.935,49291.0
2021-04-12,38.735,39.37,37.855,38.24,65879.0
2021-04-13,37.82,38.085,37.675,37.795,35357.0
2021-04-14,36.64,37.985,36.64,37.415,105096.0
2021-04-15,37.445,37.61,36.985,37.345,72522.0
2021-04-16,37.355,37.91,37.355,37.58,25703.0
2021-04-19,37.58,38.075,36.71,37.085,21441.0
2021-04-20,36.865,37.06,36.18,36.665,129883.0
2021-04-21,36.42,37.17,36.42,37.06,81848.0
2021-04-22,37.06,37.465,37.005,37.39,86351.0
2021-04-23,37.36,38.14,36.64,37.575,229797.0
2021-04-26,37.575,38.12,37.26,37.49,43086.0
2021-04-27,37.555,37.775,36.585,37.235,129153.0
2021-04-28,37.295,38.885,37.225,38.46,122301.0
2021-04-29,38.51,38.95,38.235,38.345,62900.0
2021-04-30,38.19,38.5,37.97,38.135,38517.0
2021-05-03,38.42,38.75,37.765,38.105,72142.0
2021-05-04,38.26,38.685,38.005,38.475,217774.0
2021-05-05,35.76,38.63,35.74,38.41,391069.0
2021-05-06,37.6,39.15,37.6,38.685,106780.0
2021-05-07,38.62,38.85,37.95,38.255,73278.0
2021-05-10,38.16,38.16,36.84,36.96,94740.0
2021-05-11,38.52,38.52,36.695,37.51,193965.0
2021-05-12,37.005,37.6,36.895,37.225,247962.0
2021-05-13,37.5,37.61,36.455,36.905,67202.0
2021-05-14,37.07,37.61,35.765,37.535,25169.0
2021-05-17,38.095,38.125,36.615,37.07,38892.0
2021-05-18,37.15,37.325,36.655,36.72,36038.0
2021-05-19,36.685,36.685,35.785,36.005,83523.0
2021-05-20,36.07,36.685,35.655,35.805,44863.0
2021-05-21,35.815,35.985,35.595,35.95,35064.0
2021-05-25,36.31,36.315,35.31,35.54,34627.0
2021-05-26,35.765,35.94,35.265,35.65,629847.0
2021-05-27,35.96,36.135,35.235,35.815,193418.0
2021-05-28,36.175,36.31,35.625,35.74,42720.0
2021-05-31,35.265,36.465,35.265,35.455,39012.0
2021-06-01,35.455,35.965,35.455,35.595,44953.0
2021-06-02,35.465,36.275,34.73,34.925,57478.0
2021-06-03,34.53,35.485,34.53,35.22,135238.0
2021-06-04,35.17,35.66,35.165,35.395,31291.0
2021-06-07,35.165,36.275,34.945,34.96,38503.0
2021-06-08,35.2,35.355,34.63,34.935,49645.0
2021-06-09,34.76,35.32,34.76,35.23,175696.0
2021-06-10,35.31,35.815,34.805,35.67,47871.0
2021-06-11,35.815,36.145,35.76,35.87,91467.0
2021-06-14,36.185,36.185,34.895,35.715,102969.0
2021-06-15,36.275,36.275,35.135,35.17,34372.0
2021-06-16,34.905,35.45,34.725,34.895,182010.0
2021-06-17,34.715,35.0,34.52,34.53,65529.0
2021-06-18,34.54,36.145,33.555,34.015,131146.0
2021-06-21,33.65,34.585,33.64,34.245,66529.0
2021-06-22,33.99,34.715,33.99,34.485,77910.0
2021-06-23,34.565,34.705,33.825,34.44,48672.0
2021-06-24,34.95,34.95,33.28,33.53,285034.0
2021-06-25,33.99,34.84,33.94,34.62,232932.0
2021-06-28,34.605,34.955,34.125,34.18,90281.0
2021-06-29,34.375,34.945,33.97,34.36,157490.0
2021-06-30,34.36,35.02,34.23,34.595,85350.0
2021-07-02,34.305,34.78,34.305,34.495,42416.0
2021-07-05,34.175,34.305,33.695,34.22,84681.0
2021-07-06,34.305,34.53,33.705,33.75,84971.0
2021-07-07,33.795,33.795,33.18,33.335,44233.0
2021-07-08,33.275,34.485,31.955,32.325,815837.0
2021-07-09,32.4,32.785,32.16,32.435,116775.0
2021-07-12,32.185,32.345,31.995,32.205,257339.0
2021-07-13,30.78,31.45,28.325,30.485,464287.0
2021-07-14,30.54,30.9,30.24,30.57,152345.0
2021-07-15,30.365,30.615,30.31,30.53,91762.0
2021-07-16,30.505,30.8,30.12,30.385,86010.0
2021-07-19,30.175,30.81,29.78,30.31,152506.0
2021-07-20,30.31,31.14,30.275,30.965,1030558.0
2021-07-21,31.095,32.04,31.075,31.69,87679.0
2021-07-22,31.68,31.83,31.14,31.33,77470.0
2021-07-23,31.215,31.745,31.165,31.505,35455.0
2021-07-26,31.45,32.06,31.45,32.005,62226.0
2021-07-27,32.14,32.225,31.45,31.73,52674.0
2021-07-28,31.905,32.42,31.24,31.73,86289.0
2021-07-29,31.805,32.41,31.04,32.365,123042.0
2021-07-30,32.455,32.925,31.84,32.1,127724.0
2021-08-03,32.835,32.835,30.965,31.575,160665.0
2021-08-04,31.48,32.79,31.405,31.435,250281.0
2021-08-05,31.905,32.75,31.685,32.145,144175.0
2021-08-06,31.095,31.23,29.52,30.515,244703.0
2021-08-09,30.395,31.225,29.66,30.395,169012.0
2021-08-10,30.46,31.25,29.97,31.115,186689.0
2021-08-11,31.14,31.205,30.355,30.635,72287.0
2021-08-12,30.625,31.085,30.395,30.975,66437.0
2021-08-13,31.425,31.425,30.395,31.12,68314.0
2021-08-16,31.12,31.6,30.175,31.38,68067.0
2021-08-17,32.28,32.28,30.605,30.77,77532.0
2021-08-18,31.27,31.47,30.395,31.47,49796.0
2021-08-19,31.195,32.225,31.195,32.09,230014.0
2021-08-20,32.09,32.43,31.97,32.375,52422.0
2021-08-23,32.375,33.27,32.22,33.04,146935.0
2021-08-24,33.155,33.155,31.94,31.95,83441.0
2021-08-25,31.99,32.42,30.67,32.125,73522.0
2021-08-26,32.64,32.77,31.98,32.005,82417.0
2021-08-27,32.005,32.055,30.625,31.795,69318.0
2021-08-30,31.85,32.13,31.53,31.75,69804.0
2021-08-31,31.77,32.36,31.43,31.805,68190.0
2021-09-01,31.715,33.21,31.365,31.9,41568.0
2021-09-02,31.99,32.24,31.75,32.045,48512.0
2021-09-03,32.055,32.195,31.64,32.025,23467.0
2021-09-07,31.805,32.36,31.685,31.935,45815.0
2021-09-08,32.025,32.1,30.985,31.315,78538.0
2021-09-09,31.26,32.055,30.885,31.345,155079.0
2021-09-10,32.055,32.055,30.485,30.83,48762.0
2021-09-13,31.205,32.01,30.745,31.87,107602.0
2021-09-14,31.87,32.055,31.41,31.85,39088.0
2021-09-15,31.87,33.505,31.365,33.275,136739.0
2021-09-16,33.135,33.56,32.32,33.475,63811.0
2021-09-17,33.615,33.8,33.17,33.28,53460.0
2021-09-20,33.095,33.54,31.51,33.21,97763.0
2021-09-21,33.465,33.67,32.675,33.21,58839.0
2021-09-22,33.21,33.65,32.975,33.18,81953.0
2021-09-23,33.345,33.715,33.155,33.17,52378.0
2021-09-24,33.16,33.715,33.115,33.32,38559.0
2021-09-27,33.33,33.485,33.125,33.245,46159.0
2021-09-28,33.44,33.625,32.415,32.655,134461.0
2021-09-29,32.655,32.935,32.35,32.46,57362.0
2021-09-30,32.315,33.08,31.26,31.27,96589.0
2021-10-01,31.37,31.75,30.375,31.715,64759.0
2021-10-04,31.73,32.435,31.545,32.285,84930.0
2021-10-05,32.695,33.185,32.01,32.76,106919.0
2021-10-06,32.58,32.58,31.965,32.37,109314.0
2021-10-07,32.455,33.32,32.03,33.12,50293.0
2021-10-08,33.12,34.125,32.46,33.57,93857.0
2021-10-12,33.47,34.18,33.145,33.285,53463.0
2021-10-13,33.19,33.295,32.805,33.08,42753.0
2021-10-14,32.73,33.625,32.73,33.58,63117.0
2021-10-15,33.625,33.785,33.07,33.23,72571.0
2021-10-18,33.2,33.45,33.045,33.45,36600.0
2021-10-19,33.495,34.225,33.22,34.225,60836.0
2021-10-20,34.17,34.17,32.335,33.83,53811.0
2021-10-21,33.305,34.005,33.285,33.57,84694.0
2021-10-22,33.505,33.93,32.335,33.69,39053.0
2021-10-25,33.91,34.04,32.335,33.67,71043.0
2021-10-26,33.72,33.985,33.07,33.46,52705.0
2021-10-27,33.35,33.535,31.935,32.14,111950.0
2021-10-28,32.03,32.55,31.945,32.14,112894.0
2021-10-29,32.065,32.115,31.345,31.595,62927.0
2021-11-01,31.67,32.06,31.455,31.865,92353.0
2021-11-02,32.335,32.335,31.725,31.93,79847.0
2021-11-03,31.66,32.315,31.66,32.01,87643.0
2021-11-04,32.16,32.805,32.02,32.575,72295.0
2021-11-05,32.345,33.295,31.865,33.05,122332.0
2021-11-08,33.305,33.305,30.995,31.585,197503.0
2021-11-09,31.505,31.93,31.355,31.91,53429.0
2021-11-10,31.75,31.93,31.3,31.38,107314.0
2021-11-11,31.38,31.845,31.335,31.565,45434.0
2021-11-12,31.495,31.955,31.27,31.495,113434.0
2021-11-15,31.53,31.855,31.15,31.3,56722.0
2021-11-16,31.085,31.53,30.595,31.39,65501.0
2021-11-17,31.125,31.605,30.715,30.745,96687.0
2021-11-18,30.625,31.115,30.365,30.64,268449.0
2021-11-19,30.845,30.845,29.605,29.835,85284.0
2021-11-22,29.835,30.125,29.45,29.53,84143.0
2021-11-23,29.735,30.9,29.635,29.7,166974.0
2021-11-24,29.835,30.465,29.585,30.3,126199.0
2021-11-25,30.245,31.345,29.845,30.43,18624.0
2021-11-26,29.83,30.17,29.385,29.625,94576.0
2021-11-29,30.19,30.19,29.32,29.655,96913.0
2021-11-30,29.32,29.635,28.68,29.05,87900.0
2021-12-01,29.015,29.71,28.265,28.535,171830.0
2021-12-02,29.125,29.295,28.57,28.885,73113.0
2021-12-03,28.83,29.175,28.415,28.615,66949.0
2021-12-06,28.73,29.035,28.615,28.765,121010.0
2021-12-07,29.045,29.55,28.545,29.05,101420.0
2021-12-08,29.155,29.37,29.05,29.22,44498.0
2021-12-09,29.165,29.18,28.545,28.68,40331.0
2021-12-10,28.85,29.1,27.735,28.105,144427.0
2021-12-13,28.015,28.405,27.475,27.885,45782.0
2021-12-14,27.42,27.96,27.42,27.725,51076.0
2021-12-15,27.8,27.8,27.345,27.625,50798.0
2021-12-16,27.745,27.8,27.29,27.475,104796.0
2021-12-17,27.21,27.72,27.145,27.645,126365.0
2021-12-20,27.31,27.8,26.775,27.495,76038.0
2021-12-21,27.67,28.34,27.67,28.32,53585.0
2021-12-22,28.165,28.67,28.06,28.625,45209.0
2021-12-23,28.655,29.045,28.615,28.93,56546.0
2021-12-24,29.005,29.24,28.73,28.73,21917.0
2021-12-29,27.825,29.61,27.8,29.525,85708.0
2021-12-30,29.545,29.935,29.175,29.175,43866.0
2021-12-31,29.175,29.575,29.07,29.51,36674.0
2022-01-04,29.23,29.6,29.23,29.555,40587.0
2022-01-05,29.405,29.715,29.33,29.33,66481.0
2022-01-06,29.275,29.405,28.615,28.84,53157.0
2022-01-07,28.84,29.065,28.405,28.44,25826.0
2022-01-10,28.365,28.675,27.42,27.69,46381.0
2022-01-11,28.615,29.715,28.31,29.38,70622.0
2022-01-12,29.565,29.835,29.12,29.39,45189.0
2022-01-13,29.39,29.535,29.165,29.39,42398.0
2022-01-14,29.185,29.51,29.11,29.38,35391.0
2022-01-17,29.38,29.87,28.905,29.545,22073.0
2022-01-18,29.425,29.72,28.775,29.585,49979.0
2022-01-19,29.795,30.16,27.8,27.81,119704.0
2022-01-20,28.115,28.125,26.195,26.345,108190.0
2022-01-21,26.13,26.41,25.285,25.945,230794.0
2022-01-24,25.685,26.26,24.515,25.85,215536.0
2022-01-25,25.71,26.87,25.09,26.685,252764.0
2022-01-26,27.31,27.32,26.195,26.55,68270.0
2022-01-27,26.865,27.04,26.36,26.67,60149.0
2022-01-28,26.74,27.985,26.675,27.94,84910.0
2022-01-31,27.895,28.625,27.7,28.58,76342.0
2022-02-01,28.545,28.545,27.745,28.31,49061.0
2022-02-02,28.2,28.87,27.94,28.775,49097.0
2022-02-03,28.32,29.24,28.32,28.765,58468.0
2022-02-04,28.805,29.055,28.495,28.83,25511.0
2022-02-07,28.83,29.145,28.265,28.33,35471.0
2022-02-08,28.57,28.795,28.125,28.74,51551.0
2022-02-09,28.755,29.135,27.985,29.045,20327.0
2022-02-10,28.82,29.145,28.58,28.82,101213.0
2022-02-11,28.72,29.1,28.3,28.495,29605.0
2022-02-14,28.655,28.935,28.155,28.17,22241.0
2022-02-15,28.17,28.97,28.17,28.83,31036.0
2022-02-16,28.625,28.625,27.855,28.245,31740.0
2022-02-17,28.145,28.155,27.845,27.855,28015.0
2022-02-18,27.845,28.07,27.82,27.845,31451.0
2022-02-22,27.845,28.1,27.57,28.035,57983.0
2022-02-23,27.79,28.06,27.03,27.06,121766.0
2022-02-24,26.485,28.06,26.485,27.595,66636.0
2022-02-25,27.845,28.295,27.39,28.265,56723.0
2022-02-28,27.56,28.71,27.56,28.2,40752.0
2022-03-01,28.145,28.17,26.55,26.87,67471.0
2022-03-02,27.14,27.14,26.175,26.295,123465.0
2022-03-03,26.355,26.355,25.24,25.74,43359.0
2022-03-04,25.71,25.71,24.645,24.665,105468.0
2022-03-07,24.605,24.69,23.96,23.96,97849.0
2022-03-08,23.995,24.615,23.51,24.245,84352.0
2022-03-09,24.55,25.46,24.285,25.2,148521.0
2022-03-10,25.06,25.685,24.82,24.995,36241.0
2022-03-11,25.22,25.22,24.145,24.2,40772.0
2022-03-14,24.2,24.265,23.7,24.07,85512.0
2022-03-15,23.92,24.67,23.865,24.47,88896.0
2022-03-16,24.47,25.07,24.33,24.84,81067.0
2022-03-17,24.875,25.32,24.7,25.005,104372.0
2022-03-18,22.165,27.845,20.92,27.82,634718.0
2022-03-21,27.375,27.57,25.49,25.795,246633.0
2022-03-22,25.915,26.26,25.525,25.86,87937.0
2022-03-23,25.86,27.29,25.825,27.085,85608.0
2022-03-24,27.01,27.82,26.71,27.71,93207.0
2022-03-25,27.645,27.765,26.935,27.725,48563.0
2022-03-28,27.725,27.845,27.16,27.715,42737.0
2022-03-29,27.84,29.335,27.74,29.2,142626.0
2022-03-30,29.16,29.16,28.545,29.02,97977.0
2022-03-31,28.945,29.73,28.805,29.355,100715.0
2022-04-01,29.225,29.235,27.995,29.125,85894.0
2022-04-04,29.06,29.41,28.36,28.6,23574.0
2022-04-05,28.535,28.75,28.265,28.415,45133.0
2022-04-06,28.145,28.46,27.995,28.31,72998.0
2022-04-07,28.365,28.63,28.265,28.44,71838.0
2022-04-08,28.3,28.515,27.995,28.105,46730.0
2022-04-11,28.22,28.47,27.995,28.365,25550.0
2022-04-12,28.225,28.63,28.225,28.46,35337.0
2022-04-13,28.46,28.645,28.46,28.505,40047.0
2022-04-14,28.505,28.665,27.995,28.135,36210.0
2022-04-18,28.395,28.395,27.995,28.005,30293.0
2022-04-19,27.815,28.64,27.815,28.535,56459.0
2022-04-20,28.63,30.17,28.58,29.935,217224.0
2022-04-21,29.775,30.055,29.29,29.29,60555.0
2022-04-22,29.29,29.935,29.03,29.355,90414.0
2022-04-25,29.29,29.785,28.505,29.225,75299.0
2022-04-26,28.965,29.065,27.725,27.995,88243.0
2022-04-27,28.03,28.32,27.325,27.49,91918.0
2022-04-28,27.665,28.005,27.135,27.78,33382.0
2022-04-29,27.78,28.04,27.34,27.76,33726.0
2022-05-02,27.705,27.865,27.5,27.74,29039.0
2022-05-03,27.995,28.36,27.595,28.145,21425.0
2022-05-04,28.115,29.225,28.115,29.05,39894.0
2022-05-05,28.88,29.44,27.995,28.3,91449.0
2022-05-06,28.16,28.395,27.535,27.705,28617.0
2022-05-09,27.955,27.955,26.23,26.36,89081.0
2022-05-10,26.27,27.005,25.855,26.885,64382.0
2022-05-11,26.895,27.125,25.12,25.215,63598.0
2022-05-12,25.185,25.36,24.3,24.375,54575.0
2022-05-13,25.67,28.675,25.66,28.03,134231.0
2022-05-16,27.985,28.04,26.53,27.115,63923.0
2022-05-17,27.37,27.545,26.76,27.125,72233.0
2022-05-18,27.37,27.38,26.305,26.78,74818.0
2022-05-19,26.51,27.275,26.34,26.91,44060.0
2022-05-20,27.32,27.32,26.25,26.79,33997.0
2022-05-24,26.76,26.76,25.995,26.335,29038.0
2022-05-25,26.055,26.875,25.585,26.22,64093.0
2022-05-26,26.605,27.035,26.37,27.035,28047.0
2022-05-27,27.405,27.685,26.985,27.23,30039.0
2022-05-30,27.385,27.395,26.415,26.975,58920.0
2022-05-31,26.575,27.835,26.575,27.61,36915.0
2022-06-01,27.875,27.875,26.96,27.265,27935.0
2022-06-02,27.015,28.71,27.015,28.44,56208.0
2022-06-03,28.57,29.19,28.365,29.19,36424.0
2022-06-06,29.205,29.825,28.73,28.99,26477.0
2022-06-07,28.92,29.795,28.565,29.795,25953.0
2022-06-08,29.755,29.755,28.985,29.215,54674.0
2022-06-09,29.215,29.515,28.925,29.355,30309.0
2022-06-10,28.61,29.775,28.49,28.86,29544.0
2022-06-13,28.015,28.675,27.6,28.43,49793.0
2022-06-14,28.74,28.74,27.985,28.525,48704.0
2022-06-15,28.525,28.935,28.265,28.645,20125.0
2022-06-16,28.645,28.645,26.895,26.995,45925.0
2022-06-17,27.47,27.47,25.95,25.995,64685.0
2022-06-20,26.08,26.35,25.605,25.995,35795.0
2022-06-21,25.995,26.575,25.995,26.455,62299.0
2022-06-22,26.39,26.39,25.335,25.38,28934.0
2022-06-23,25.66,25.66,24.41,24.56,43058.0
2022-06-24,24.56,26.055,24.325,25.98,57931.0
2022-06-27,25.84,27.46,25.065,26.995,66501.0
2022-06-28,27.045,27.39,26.33,26.595,42126.0
2022-06-29,26.525,26.665,25.04,26.28,100006.0
2022-06-30,25.78,26.785,25.475,26.505,39668.0
2022-07-04,26.945,28.39,26.365,26.76,24054.0
2022-07-05,25.435,27.08,24.1,26.995,26684.0
2022-07-06,27.22,27.31,25.64,26.545,29019.0
2022-07-07,26.3,27.98,26.3,27.855,31009.0
2022-07-08,27.765,28.155,26.77,28.155,23038.0
2022-07-11,28.13,28.13,27.07,27.305,19122.0
2022-07-12,27.425,28.155,27.0,27.47,19749.0
2022-07-13,27.235,27.99,26.9,27.48,23383.0
2022-07-14,27.01,28.155,26.3,26.7,42502.0
2022-07-15,26.225,27.68,26.225,27.565,23060.0
2022-07-18,27.725,28.615,26.215,28.08,31372.0
2022-07-19,28.07,28.785,27.78,28.145,38795.0
2022-07-20,28.145,28.28,27.31,28.175,26393.0
2022-07-21,27.82,28.675,27.395,28.4,44608.0
2022-07-22,28.39,28.89,28.145,28.43,39024.0
2022-07-25,28.43,29.375,28.26,28.615,23173.0
2022-07-26,28.68,28.74,28.12,28.3,23886.0
2022-07-27,28.475,28.975,28.39,28.915,26805.0
2022-07-28,28.945,29.04,28.455,28.625,43104.0
2022-07-29,28.86,28.86,28.225,28.84,22724.0
2022-08-02,28.86,28.86,27.695,27.845,31870.0
2022-08-03,28.155,28.53,27.705,28.495,15714.0
2022-08-04,28.86,28.955,28.495,28.69,27183.0
2022-08-05,28.08,29.96,27.705,29.93,68377.0
2022-08-08,29.48,29.91,28.9,28.91,17352.0
2022-08-09,28.99,28.99,28.25,28.645,13767.0
2022-08-10,29.565,29.865,28.765,29.67,15514.0
2022-08-11,29.555,30.205,29.02,29.52,36591.0
2022-08-12,29.83,29.97,29.35,29.895,40062.0
2022-08-15,29.8,30.56,29.32,30.175,45568.0
2022-08-16,30.815,30.815,29.725,30.605,48067.0
2022-08-17,30.595,30.595,30.155,30.41,23646.0
2022-08-18,30.68,31.17,30.28,30.975,33895.0
2022-08-19,30.325,30.975,29.92,30.035,25993.0
2022-08-22,29.96,29.96,29.31,29.395,17113.0
2022-08-23,29.105,29.63,29.105,29.295,16223.0
2022-08-24,29.35,30.035,29.35,29.995,10860.0
2022-08-25,30.305,30.7,29.66,30.345,19184.0
2022-08-26,30.145,30.23,29.895,30.145,28827.0
2022-08-29,30.11,30.67,29.995,30.305,11597.0
2022-08-30,30.345,30.775,29.745,29.97,25174.0
2022-08-31,29.97,30.205,28.99,29.03,24827.0
2022-09-01,28.91,28.955,28.205,28.55,29568.0
2022-09-02,27.765,29.085,27.765,28.88,23418.0
2022-09-06,28.625,28.985,27.81,27.855,25926.0
2022-09-07,27.94,28.525,27.435,28.08,50705.0
2022-09-08,28.465,28.465,27.23,27.79,24062.0
2022-09-09,28.065,29.06,27.995,28.815,100716.0
2022-09-12,29.085,30.035,28.785,29.885,74497.0
2022-09-13,29.735,30.89,29.735,30.505,75513.0
2022-09-14,30.465,30.465,29.19,30.015,44481.0
2022-09-15,29.75,30.495,29.65,29.745,39800.0
2022-09-16,30.005,30.005,28.71,29.0,45421.0
2022-09-19,28.91,29.63,28.91,29.52,19007.0
2022-09-20,29.265,30.035,28.86,29.895,94147.0
2022-09-21,29.83,29.875,29.275,29.405,23536.0
2022-09-22,29.415,29.61,28.665,28.765,33808.0
2022-09-23,28.73,28.73,27.595,28.54,78460.0
2022-09-26,28.345,29.275,28.175,28.315,37943.0
2022-09-27,28.395,28.77,27.855,28.1,20481.0
2022-09-28,28.17,28.785,28.105,28.295,31042.0
2022-09-29,28.265,28.265,26.47,27.255,33626.0
2022-09-30,27.255,27.255,26.22,26.565,40003.0
2022-10-03,26.89,28.255,26.36,27.965,82716.0
2022-10-04,28.07,28.66,28.06,28.605,66998.0
2022-10-05,28.49,28.66,27.925,28.605,19187.0
2022-10-06,27.54,28.805,27.54,28.595,28330.0
2022-10-07,27.565,28.56,27.565,27.905,17451.0
2022-10-11,27.565,28.135,27.145,27.56,20083.0
2022-10-12,27.56,28.16,27.35,28.16,14686.0
2022-10-13,27.9,29.095,27.745,28.73,32364.0
2022-10-14,28.5,28.88,27.305,27.73,30376.0
2022-10-17,27.625,28.405,27.615,27.925,21696.0
2022-10-18,28.22,28.315,27.5,27.955,32827.0
2022-10-19,27.915,27.915,27.315,27.395,14780.0
2022-10-20,28.53,28.53,26.765,26.98,16721.0
2022-10-21,26.755,27.395,26.745,27.095,38349.0
2022-10-24,27.19,27.21,26.275,26.68,37485.0
2022-10-25,26.68,27.33,26.415,27.115,27956.0
2022-10-26,27.295,27.765,27.085,27.235,27311.0
2022-10-27,27.38,28.145,27.285,27.35,52289.0
2022-10-28,27.2,27.68,27.135,27.465,21159.0
2022-10-31,27.83,27.83,27.0,27.16,14468.0
2022-11-01,27.85,27.85,26.945,27.245,26018.0
2022-11-02,28.305,28.305,26.725,26.98,48227.0
2022-11-03,26.69,26.7,25.275,25.465,48287.0
2022-11-04,26.775,28.145,26.775,26.98,100600.0
2022-11-07,25.69,27.56,25.69,26.625,34555.0
2022-11-08,26.625,27.755,26.625,27.68,74960.0
2022-11-09,27.275,27.635,27.255,27.38,25547.0
2022-11-10,27.475,29.115,27.475,28.87,48533.0
2022-11-11,28.985,29.945,28.985,29.39,55726.0
2022-11-14,29.275,29.325,28.125,28.765,27721.0
2022-11-15,29.16,29.615,29.095,29.245,33529.0
2022-11-16,29.115,29.38,28.72,28.925,19272.0
2022-11-17,28.585,28.87,27.825,28.37,97529.0
2022-11-18,28.305,28.965,27.915,28.88,18896.0
2022-11-21,29.17,29.38,28.485,29.22,21124.0
2022-11-22,29.18,29.255,27.33,27.605,56659.0
2022-11-23,27.405,28.315,27.37,28.115,81407.0
2022-11-24,28.07,28.5,27.37,27.625,55471.0
2022-11-25,27.635,27.905,27.135,27.135,37571.0
2022-11-28,26.82,27.605,26.135,26.935,108458.0
2022-11-29,26.805,27.785,26.585,26.635,49104.0
2022-11-30,26.595,26.7,26.05,26.635,30969.0
2022-12-01,26.455,27.06,26.455,26.795,51649.0
2022-12-02,26.36,27.37,26.36,26.86,64593.0
2022-12-05,27.095,27.32,26.105,26.14,25242.0
2022-12-06,26.075,26.425,25.31,25.31,38560.0
2022-12-07,25.395,25.87,25.295,25.64,60691.0
2022-12-08,25.87,25.98,24.965,25.115,56336.0
2022-12-09,25.105,25.33,24.82,25.245,30041.0
2022-12-12,25.03,25.72,25.03,25.3,29538.0
2022-12-13,25.745,26.245,25.31,26.05,62757.0
2022-12-14,25.585,25.8,24.675,25.615,70813.0
2022-12-15,25.395,25.565,24.725,25.105,43955.0
2022-12-16,25.04,25.605,24.3,24.405,38418.0
2022-12-19,24.625,24.625,23.79,23.86,36469.0
2022-12-20,24.065,24.065,23.215,23.375,42190.0
2022-12-21,23.35,24.115,22.85,23.99,123187.0
2022-12-22,24.2,24.2,23.235,23.535,50131.0
2022-12-23,23.48,23.725,23.31,23.34,31057.0
2022-12-28,23.13,23.52,22.705,23.095,47110.0
2022-12-29,23.345,24.545,23.165,24.275,51356.0
2022-12-30,24.23,25.54,24.23,25.33,63128.0
2023-01-03,25.33,25.845,25.275,25.455,51865.0
2023-01-04,25.675,26.075,25.19,25.39,118910.0
2023-01-05,25.17,25.78,24.99,25.51,73446.0
2023-01-06,25.56,26.005,25.295,25.795,42115.0
2023-01-09,25.6,26.54,25.59,26.34,24976.0
2023-01-10,26.3,26.955,26.28,26.91,29858.0
2023-01-11,26.775,27.325,26.775,27.28,38588.0
2023-01-12,27.09,28.25,27.09,28.25,52762.0
2023-01-13,27.945,28.56,27.155,28.44,41341.0
2023-01-16,28.2,28.535,28.05,28.145,19336.0
2023-01-17,28.26,28.64,28.2,28.335,35842.0
2023-01-18,28.42,28.865,28.165,28.525,49052.0
2023-01-19,28.19,29.655,28.05,29.655,78164.0
2023-01-20,29.37,30.595,29.37,30.17,108400.0
2023-01-23,29.995,30.405,29.78,29.92,49867.0
2023-01-24,29.98,30.175,29.75,29.75,33870.0
2023-01-25,29.74,29.94,29.235,29.89,53890.0
2023-01-26,29.445,30.12,29.445,29.74,23666.0
2023-01-27,29.21,30.28,29.21,30.15,25366.0
2023-01-30,30.09,30.175,29.455,29.55,46128.0
2023-01-31,29.285,30.245,29.285,30.12,22831.0
2023-02-01,29.75,30.455,29.74,30.11,19203.0
2023-02-02,29.74,30.985,29.74,30.55,57293.0
2023-02-03,30.195,30.92,29.425,30.68,40865.0
2023-02-06,30.815,30.815,30.045,30.195,41017.0
2023-02-07,29.9,30.045,29.22,29.96,35072.0
2023-02-08,29.815,30.09,28.77,28.95,35981.0
2023-02-09,29.15,29.805,28.915,29.035,26673.0
2023-02-10,28.895,29.56,28.475,29.14,47249.0
2023-02-13,29.245,30.1,28.885,29.495,35563.0
2023-02-14,29.425,29.655,29.16,29.415,35767.0
2023-02-15,29.13,29.615,28.895,29.615,34196.0
2023-02-16,29.435,29.505,29.0,29.115,27397.0
2023-02-17,29.035,29.35,28.865,29.14,16467.0
2023-02-21,28.96,29.295,28.695,28.81,31091.0
2023-02-22,28.37,29.245,28.37,28.865,24056.0
2023-02-23,28.83,29.55,28.04,29.235,24921.0
2023-02-24,28.865,29.91,28.78,29.285,33717.0
2023-02-27,29.32,29.5,28.935,29.39,37593.0
2023-02-28,29.105,29.41,27.955,28.94,40571.0
2023-03-01,29.13,29.835,29.13,29.435,44396.0
2023-03-02,29.075,29.615,28.82,29.36,23904.0
2023-03-03,29.425,29.72,29.14,29.655,43715.0
2023-03-06,29.275,29.865,28.8,29.115,28066.0
2023-03-07,29.075,29.865,28.42,29.72,40544.0
2023-03-08,29.91,30.245,29.36,29.495,58287.0
2023-03-09,30.12,30.12,29.14,29.36,82224.0
2023-03-10,29.01,30.025,28.935,29.055,35571.0
2023-03-13,29.305,29.305,28.135,28.4,44921.0
2023-03-14,28.18,28.79,28.18,28.515,65695.0
2023-03-15,28.495,28.495,27.345,27.945,31845.0
2023-03-16,27.565,28.64,27.555,28.145,35600.0
2023-03-17,28.145,28.505,27.555,27.67,39181.0
2023-03-20,27.575,28.895,27.09,27.42,59094.0
2023-03-21,27.525,28.505,27.515,28.175,35864.0
2023-03-22,27.935,27.985,27.26,27.26,52352.0
2023-03-23,27.1,27.48,26.615,26.72,59122.0
2023-03-24,26.68,28.665,26.235,28.535,64992.0
2023-03-27,28.555,29.89,28.545,29.505,80447.0
2023-03-28,29.36,29.95,29.18,29.92,54285.0
2023-03-29,29.96,30.19,29.63,29.985,55124.0
2023-03-30,30.565,30.8,30.42,30.495,36755.0
2023-03-31,30.42,31.45,29.6,31.22,97307.0
2023-04-03,30.905,30.905,30.095,30.765,40487.0
2023-04-04,30.6,30.735,30.18,30.285,41949.0
2023-04-05,30.275,30.495,29.13,29.13,27872.0
2023-04-06,29.255,29.52,28.835,28.86,52472.0
2023-04-10,29.31,29.32,28.74,29.005,94624.0
2023-04-11,28.92,29.15,28.845,29.045,51767.0
2023-04-12,29.1,29.15,28.625,28.795,42728.0
2023-04-13,29.055,29.15,28.45,28.855,49805.0
2023-04-14,28.71,28.805,27.605,28.205,50223.0
2023-04-17,28.205,28.67,28.205,28.52,40374.0
2023-04-18,28.52,28.75,28.325,28.345,45532.0
2023-04-19,28.405,28.415,27.83,28.1,26048.0
2023-04-20,28.09,28.91,27.905,28.365,27434.0
2023-04-21,28.32,28.5,27.975,28.005,26687.0
2023-04-24,27.955,28.595,27.725,28.07,17945.0
2023-04-25,28.05,28.05,27.505,27.715,19509.0
2023-04-26,27.475,27.66,27.305,27.63,29162.0
2023-04-27,27.66,28.11,27.66,28.07,22117.0
2023-04-28,27.895,28.49,27.895,28.365,31599.0
2023-05-01,28.365,28.605,27.37,28.23,28073.0
2023-05-02,28.03,28.31,27.66,28.26,44788.0
2023-05-03,28.125,28.69,28.005,28.07,51552.0
2023-05-04,28.94,29.14,26.835,27.045,130378.0
2023-05-05,26.95,26.95,25.09,26.015,131563.0
2023-05-08,26.53,27.065,26.1,26.855,58744.0
2023-05-09,26.58,27.065,26.34,26.685,32140.0
2023-05-10,26.905,27.135,26.34,26.77,35998.0
2023-05-11,26.33,27.02,26.33,26.57,26770.0
2023-05-12,26.435,27.275,26.29,26.53,26363.0
2023-05-15,26.195,26.985,26.195,26.825,20327.0
2023-05-16,26.395,26.59,25.9,26.12,21547.0
2023-05-17,25.86,26.55,25.855,26.435,16382.0
2023-05-18,26.08,26.515,26.015,26.235,15533.0
2023-05-19,25.88,26.865,25.88,26.055,19970.0
2023-05-23,25.805,26.37,25.65,25.68,13934.0
2023-05-24,25.87,25.975,25.605,25.7,19888.0
2023-05-25,25.985,26.435,25.26,25.3,28136.0
2023-05-26,25.435,25.88,25.395,25.565,14619.0
2023-05-29,26.32,26.32,25.53,25.815,13708.0
2023-05-30,25.92,26.045,25.365,25.575,16884.0
2023-05-31,25.89,25.97,25.5,25.7,33196.0
2023-06-01,25.325,25.96,25.32,25.68,19310.0
2023-06-02,25.77,26.09,25.51,26.09,28379.0
2023-06-05,26.14,26.185,25.785,25.93,9142.0
2023-06-06,25.89,26.635,25.88,26.635,26997.0
2023-06-07,25.825,26.415,25.585,25.585,43875.0
2023-06-08,25.595,25.835,25.425,25.805,19876.0
2023-06-09,26.035,26.035,25.5,25.71,19643.0
2023-06-12,25.32,25.565,25.195,25.23,6726.0
2023-06-13,25.44,25.755,25.29,25.29,11471.0
2023-06-14,25.31,25.375,24.875,25.04,16497.0
2023-06-15,24.755,25.005,24.575,24.63,19417.0
2023-06-16,24.695,24.905,24.275,24.305,23597.0
2023-06-19,24.37,24.565,24.15,24.47,29772.0
2023-06-20,25.185,25.185,23.76,23.94,61103.0
2023-06-21,24.01,24.44,23.905,24.02,27226.0
2023-06-22,24.22,24.905,23.455,24.61,59593.0
2023-06-23,23.405,24.275,23.405,24.2,41181.0
2023-06-26,23.825,24.475,23.8,24.295,26934.0
2023-06-27,24.285,24.735,24.135,24.735,41052.0
2023-06-28,24.83,24.84,24.38,24.775,61072.0
2023-06-29,24.825,25.45,24.62,25.355,23143.0
2023-06-30,25.585,25.9,25.39,25.87,24449.0
2023-07-04,26.4,26.535,25.94,26.39,49464.0
2023-07-05,26.47,26.99,26.15,26.98,82427.0
2023-07-06,26.96,28.43,26.575,27.96,106176.0
2023-07-07,27.585,29.01,27.585,29.0,63436.0
2023-07-10,28.95,29.65,28.9,29.44,61252.0
2023-07-11,29.335,29.74,29.045,29.625,64217.0
2023-07-12,29.805,29.815,29.23,29.26,51256.0
2023-07-13,28.95,29.545,28.95,29.305,20119.0
2023-07-14,28.9,29.615,28.9,29.44,26491.0
2023-07-17,29.19,30.045,28.855,29.95,30014.0
2023-07-18,29.45,30.575,29.335,30.355,47924.0
2023-07-19,30.7,31.045,30.4,30.52,61959.0
2023-07-20,30.47,30.565,29.49,30.355,204777.0
2023-07-21,30.815,31.115,30.295,30.48,34719.0
2023-07-24,30.065,30.815,30.055,30.19,12532.0
2023-07-25,30.025,30.135,29.51,29.89,18515.0
2023-07-26,30.065,30.34,29.67,29.815,16697.0
2023-07-27,29.68,30.275,29.515,30.105,45254.0
2023-07-28,30.125,30.535,30.125,30.325,13433.0
2023-07-31,30.315,30.96,29.845,30.875,42775.0
2023-08-01,30.91,31.21,30.595,30.99,36025.0
2023-08-02,30.525,31.095,30.44,31.085,29373.0
2023-08-03,30.555,31.125,30.555,31.095,20052.0
2023-08-04,31.885,33.18,31.885,32.565,202911.0
2023-08-08,32.7,33.045,32.335,32.855,57912.0
2023-08-09,32.99,33.52,32.66,33.415,247124.0
2023-08-10,33.155,33.69,32.92,33.46,185795.0
2023-08-11,33.665,33.98,32.94,33.575,57933.0
2023-08-14,33.54,34.085,33.51,33.74,75001.0
2023-08-15,33.48,33.795,32.785,32.96,42739.0
2023-08-16,32.92,32.95,32.535,32.72,23109.0
2023-08-17,32.16,32.785,32.16,32.585,23059.0
2023-08-18,32.565,32.7,32.285,32.52,19349.0
2023-08-21,31.835,32.42,31.76,32.01,33787.0
2023-08-22,32.055,32.545,31.605,32.5,59421.0
2023-08-23,32.555,32.825,32.47,32.655,41411.0
2023-08-24,32.835,32.855,32.545,32.68,14166.0
2023-08-25,32.73,33.085,32.615,32.99,29106.0
2023-08-28,33.045,33.365,33.045,33.2,20835.0
2023-08-29,33.585,33.73,33.295,33.605,40528.0
2023-08-30,33.085,33.92,33.085,33.54,36927.0
2023-08-31,33.865,34.42,33.345,34.135,71564.0
2023-09-01,33.905,34.585,33.48,34.55,58021.0
2023-09-05,34.165,34.73,34.085,34.625,90584.0
2023-09-06,34.54,34.7,33.74,33.885,31131.0
2023-09-07,33.45,34.145,33.44,33.845,26110.0
2023-09-08,33.875,34.2,33.75,33.78,76540.0
2023-09-11,33.775,33.95,33.26,33.46,15035.0
2023-09-12,33.02,33.48,32.91,33.02,13595.0
2023-09-13,33.615,33.615,32.92,33.19,34610.0
2023-09-14,33.48,33.49,33.03,33.29,29494.0
2023-09-15,33.855,33.885,33.165,33.585,81817.0
2023-09-18,33.295,33.53,33.115,33.325,23324.0
2023-09-19,32.895,33.24,32.28,32.315,19617.0
2023-09-20,32.645,32.7,32.16,32.45,22554.0
2023-09-21,32.335,33.0,32.315,32.94,27968.0
2023-09-22,32.75,33.865,32.75,33.42,79022.0
2023-09-25,32.895,33.545,32.895,33.415,24282.0
2023-09-26,33.19,33.46,32.315,32.74,40441.0
2023-09-27,32.075,32.945,32.075,32.67,20920.0
2023-09-28,33.455,33.455,32.75,33.1,16869.0
2023-09-29,33.255,33.565,32.895,33.535,45297.0
2023-10-02,33.795,33.795,33.14,33.15,58462.0
2023-10-03,33.015,33.015,31.0,31.9,67896.0
2023-10-04,31.515,33.63,31.515,33.13,78700.0
2023-10-05,32.885,33.61,32.875,33.545,56150.0
2023-10-06,33.45,34.425,33.195,34.125,70020.0
2023-10-10,34.085,34.115,33.65,33.885,36555.0
2023-10-11,33.845,34.165,33.835,34.115,23697.0
2023-10-12,33.835,34.165,33.65,34.055,30645.0
2023-10-13,34.095,34.425,33.72,33.815,36175.0
2023-10-16,34.32,34.32,33.835,33.94,21627.0
2023-10-17,34.02,34.085,33.835,33.94,27533.0
2023-10-18,33.93,33.99,33.215,33.215,66591.0
2023-10-19,33.16,33.205,32.19,32.19,17745.0
2023-10-20,32.19,32.85,32.105,32.305,59551.0
2023-10-23,32.385,32.945,32.315,32.87,23626.0
2023-10-24,33.15,33.555,31.42,33.505,33128.0
2023-10-25,33.465,33.98,33.465,33.61,34486.0
2023-10-26,32.925,33.99,32.415,33.545,65302.0
2023-10-27,33.475,34.2,33.31,34.135,31151.0
2023-10-30,34.365,34.58,33.545,34.365,25853.0
2023-10-31,33.505,35.575,33.495,35.505,104300.0
2023-11-01,35.565,36.23,34.765,36.145,45290.0
2023-11-02,37.255,37.575,35.4,35.535,117571.0
2023-11-03,37.11,39.315,36.25,37.99,279276.0
2023-11-06,38.68,39.055,37.44,37.51,95654.0
2023-11-07,37.355,37.41,36.395,37.13,142514.0
2023-11-08,37.15,38.115,36.26,37.855,131762.0
2023-11-09,37.98,38.695,37.645,37.71,62861.0
2023-11-10,37.99,38.945,37.365,38.89,96987.0
2023-11-13,38.67,39.555,38.38,39.015,100213.0
2023-11-14,39.295,39.295,38.425,38.475,64226.0
2023-11-15,38.795,38.795,37.4,37.855,90959.0
2023-11-16,35.835,38.38,35.835,37.925,67264.0
2023-11-17,38.715,38.715,37.655,38.245,21903.0
2023-11-20,38.455,38.84,38.1,38.705,48694.0
2023-11-21,38.86,38.86,38.195,38.805,25471.0
2023-11-22,37.925,39.315,37.925,38.745,113060.0
2023-11-23,39.015,39.21,38.6,38.88,21440.0
2023-11-24,38.88,38.96,38.125,38.805,19882.0
2023-11-27,38.815,39.345,38.235,39.26,42059.0
2023-11-28,39.045,39.345,38.755,38.84,17289.0
2023-11-29,38.9,39.44,38.685,39.115,276232.0
2023-11-30,39.53,39.635,38.465,39.595,60079.0
2023-12-01,39.575,39.855,39.115,39.19,93267.0
2023-12-04,38.95,39.905,38.32,39.405,57314.0
2023-12-05,39.395,39.81,39.26,39.55,145957.0
2023-12-06,39.565,40.28,39.365,39.53,77273.0
2023-12-07,39.52,39.73,38.735,39.635,31122.0
2023-12-08,39.615,39.915,39.295,39.555,42639.0
2023-12-11,39.41,40.155,38.58,39.22,34604.0
2023-12-12,39.035,39.345,38.735,38.97,31048.0
2023-12-13,38.86,39.7,37.815,39.395,44212.0
2023-12-14,39.44,39.595,38.93,39.055,54532.0
2023-12-15,39.105,39.105,38.62,38.83,18866.0
2023-12-18,39.055,39.055,38.425,38.61,22947.0
2023-12-19,39.055,39.82,38.725,39.605,52620.0
2023-12-20,39.82,39.82,38.425,38.56,38255.0
2023-12-21,38.97,39.395,38.505,38.93,16030.0
2023-12-22,39.315,39.635,39.045,39.2,11717.0
2023-12-27,39.49,39.78,38.965,39.665,26071.0
2023-12-28,39.62,39.79,39.415,39.56,16421.0
2023-12-29,39.415,39.57,39.305,39.52,13516.0
2024-01-02,39.685,39.685,38.735,39.045,38574.0
2024-01-03,38.55,39.055,38.375,38.92,43608.0
2024-01-04,38.695,39.46,38.695,39.46,28025.0
2024-01-05,39.075,39.735,39.065,39.675,9343.0
2024-01-08,39.28,39.93,39.28,39.785,29928.0
2024-01-09,39.58,40.435,39.58,40.035,217945.0
2024-01-10,39.95,41.5,39.95,41.17,148803.0
2024-01-11,41.49,41.5,40.415,40.655,38974.0
2024-01-12,41.395,41.395,40.385,40.655,30693.0
2024-01-15,41.325,42.83,40.61,42.655,42584.0
2024-01-16,41.28,43.035,41.26,42.995,33251.0
2024-01-17,42.715,43.2,42.345,42.86,59323.0
2024-01-18,43.2,45.15,43.1,44.365,47437.0
2024-01-19,44.365,45.335,44.15,44.965,125600.0
2024-01-22,44.85,45.675,44.21,45.335,139928.0
2024-01-23,45.335,45.735,44.605,45.1,46945.0
2024-01-24,45.1,46.025,44.57,45.425,101253.0
2024-01-25,45.89,46.49,45.6,45.945,201701.0
2024-01-26,45.995,46.675,45.965,46.595,28384.0
2024-01-29,47.49,47.49,45.715,45.935,23426.0
2024-01-30,45.92,46.335,45.59,45.705,42840.0
2024-01-31,46.025,46.12,44.89,45.355,43690.0
2024-02-01,44.54,46.14,44.54,45.85,31890.0
2024-02-02,45.85,46.14,45.12,45.755,42592.0
2024-02-05,45.765,46.14,44.965,45.11,14175.0
2024-02-06,43.705,45.2,43.685,45.075,55465.0
2024-02-07,44.985,45.79,44.975,45.325,52099.0
2024-02-08,45.705,46.035,44.665,45.84,30793.0
2024-02-09,45.84,45.91,45.2,45.44,45561.0
2024-02-12,45.625,46.14,45.25,45.82,51805.0
2024-02-13,46.12,46.12,44.375,44.715,51703.0
2024-02-14,46.14,46.14,44.615,44.655,59804.0
2024-02-15,44.9,45.14,44.17,44.285,51720.0
2024-02-16,44.53,44.655,43.57,44.355,31692.0
2024-02-20,44.085,45.18,43.945,44.715,40521.0
2024-02-21,44.095,44.415,43.615,43.86,41953.0
2024-02-22,43.705,44.56,43.59,44.26,44745.0
2024-02-23,44.345,44.625,43.93,44.25,30095.0
2024-02-26,44.25,45.24,44.25,44.93,33296.0
2024-02-27,45.83,46.365,45.065,46.315,36394.0
2024-02-28,46.295,46.325,45.14,45.57,65209.0
2024-02-29,45.395,45.705,45.095,45.2,43562.0
2024-03-01,42.715,45.07,42.2,43.2,157977.0
2024-03-04,43.2,43.695,41.88,42.415,103720.0
2024-03-05,41.945,42.055,41.46,41.665,72482.0
2024-03-06,41.745,43.295,41.54,43.2,195999.0
2024-03-07,43.275,44.605,43.2,44.56,47127.0
2024-03-08,44.655,44.995,44.15,44.365,31595.0
2024-03-11,43.975,44.315,43.335,43.745,20268.0
2024-03-12,43.745,44.385,43.56,44.285,24572.0
2024-03-13,44.655,45.385,44.53,45.25,114943.0
2024-03-14,45.24,46.085,44.105,44.89,96576.0
2024-03-15,45.18,45.9,44.12,44.21,77939.0
2024-03-18,44.665,44.765,43.645,43.82,26097.0
2024-03-19,43.45,45.18,42.725,45.15,48377.0
2024-03-20,45.6,47.57,45.015,46.935,186517.0
2024-03-21,47.335,47.81,46.275,47.625,103751.0
2024-03-22,47.8,48.725,47.57,48.54,136839.0
2024-03-25,48.075,49.605,48.065,48.78,132194.0
2024-03-26,48.615,49.995,48.515,49.54,57132.0
2024-03-27,50.65,50.65,48.73,49.93,47676.0
2024-03-28,49.675,49.92,48.71,48.905,44869.0
2024-04-01,48.905,49.665,47.7,48.185,29863.0
2024-04-02,47.715,48.195,46.9,47.845,69410.0
2024-04-03,47.97,49.615,46.655,49.55,71148.0
2024-04-04,49.58,49.86,48.42,48.81,46548.0
2024-04-05,48.38,49.685,48.095,49.1,31599.0
2024-04-08,49.09,49.1,48.505,48.76,22861.0
2024-04-09,48.76,49.43,47.96,48.495,31534.0
2024-04-10,47.725,48.38,47.405,47.785,42323.0
2024-04-11,48.37,49.345,47.775,48.39,69378.0
2024-04-12,48.27,48.27,46.84,47.63,38948.0
2024-04-15,47.65,48.195,46.76,47.115,34439.0
2024-04-16,48.195,48.195,46.08,46.995,27798.0
2024-04-17,47.025,47.115,45.545,45.995,66221.0
2024-04-18,45.995,45.995,44.695,45.155,45335.0
2024-04-19,45.215,45.485,44.495,45.38,54467.0
2024-04-22,45.37,45.76,44.97,45.125,35546.0
2024-04-23,45.125,46.15,45.0,46.15,116298.0
2024-04-24,47.455,47.455,45.31,45.41,41532.0
2024-04-25,44.64,46.305,44.64,45.7,45903.0
2024-04-26,45.925,45.925,45.29,45.845,63820.0
2024-04-29,45.71,45.965,45.06,45.585,36799.0
2024-04-30,47.015,47.015,43.695,43.79,43435.0
2024-05-01,42.475,44.075,42.465,43.715,34933.0
2024-05-02,44.305,45.36,42.845,42.98,68114.0
2024-05-03,43.53,45.78,42.135,42.185,135340.0
2024-05-06,42.435,44.91,40.695,44.21,110266.0
2024-05-07,44.27,44.5,43.245,43.305,50774.0
2024-05-08,42.99,43.605,42.38,42.885,26489.0
2024-05-09,42.425,43.205,42.34,42.65,29483.0
2024-05-10,42.595,42.905,41.715,42.205,42272.0
2024-05-13,42.175,42.525,41.365,42.02,64638.0
2024-05-14,41.87,41.87,41.025,41.355,128548.0
2024-05-15,41.745,42.3,41.1,42.175,88289.0
2024-05-16,42.79,42.79,41.085,41.295,50260.0
2024-05-17,41.405,41.695,40.35,41.19,48331.0
2024-05-21,41.685,41.845,40.675,40.975,37555.0
2024-05-22,40.945,41.435,40.675,41.065,40481.0
2024-05-23,42.41,42.41,40.225,40.45,23715.0
2024-05-24,40.205,40.87,40.185,40.75,23035.0
2024-05-27,41.15,41.2,40.715,40.915,22847.0
2024-05-28,41.65,41.65,40.39,40.72,26968.0
2024-05-29,40.72,40.72,39.535,39.69,55369.0
2024-05-30,39.73,40.72,39.115,39.455,94963.0
2024-05-31,40.235,40.235,38.385,39.875,130028.0
2024-06-03,39.72,39.74,38.58,39.185,68282.0
2024-06-04,39.22,40.625,39.22,40.575,101291.0
2024-06-05,41.59,41.89,40.525,41.785,41558.0
2024-06-06,40.635,42.115,40.635,41.745,32821.0
2024-06-07,41.705,41.96,40.79,41.025,68609.0
2024-06-10,41.005,41.705,40.77,40.925,24274.0
2024-06-11,40.635,40.88,40.305,40.575,41632.0
2024-06-12,41.015,41.795,41.015,41.17,46921.0
2024-06-13,41.17,41.63,40.5,40.905,35719.0
2024-06-14,41.62,41.62,39.34,39.59,43254.0
2024-06-17,39.535,40.03,39.3,39.405,35282.0
2024-06-18,39.515,41.52,39.475,41.11,199444.0
2024-06-19,42.02,42.02,40.34,40.625,28873.0
2024-06-20,40.9,41.075,40.195,40.905,102377.0
2024-06-21,40.905,41.355,40.5,40.595,80336.0
2024-06-24,40.975,41.755,40.74,41.55,68958.0
2024-06-25,41.705,41.705,40.195,40.36,41713.0
2024-06-26,40.03,40.915,39.845,39.945,48010.0
2024-06-27,39.99,40.83,39.99,40.83,54411.0
2024-06-28,40.975,41.125,40.0,40.3,27631.0
2024-07-02,40.27,40.44,38.765,39.51,42210.0
2024-07-03,39.265,40.32,38.53,38.64,61180.0
2024-07-04,38.405,38.95,38.385,38.665,20152.0
2024-07-05,38.825,38.825,37.63,37.65,36387.0
2024-07-08,37.7,38.875,37.67,38.865,46418.0
2024-07-09,38.325,38.65,36.145,36.35,130299.0
2024-07-10,36.26,36.67,35.955,36.035,44859.0
2024-07-11,36.025,36.29,35.685,36.005,76296.0
2024-07-12,36.31,36.64,35.74,36.575,77338.0
2024-07-15,37.16,37.16,36.065,36.29,30352.0
2024-07-16,36.29,37.6,36.29,37.14,65885.0
2024-07-17,36.875,37.335,36.015,36.26,41905.0
2024-07-18,36.66,36.66,35.45,36.585,76928.0
2024-07-19,35.645,36.35,35.625,36.005,35891.0
2024-07-22,36.67,36.75,35.91,36.72,22819.0
2024-07-23,36.22,38.68,36.21,38.195,152946.0
2024-07-24,37.845,38.63,37.7,37.97,119274.0
2024-07-25,37.785,38.285,36.845,37.19,61671.0
2024-07-26,37.09,37.99,37.09,37.815,36113.0
2024-07-29,37.54,38.1,37.485,37.62,22411.0
2024-07-30,37.61,38.205,37.24,37.24,44332.0
2024-07-31,37.23,38.345,37.13,38.16,81175.0
2024-08-01,38.16,38.735,37.19,37.765,71929.0
2024-08-02,36.69,37.18,33.66,35.44,207809.0
2024-08-06,35.185,36.415,34.735,35.075,238172.0
2024-08-07,35.41,35.77,34.99,35.77,103645.0
2024-08-08,35.86,37.035,35.825,36.845,54173.0
2024-08-09,36.76,36.995,35.34,35.85,85125.0
2024-08-12,35.91,35.91,35.195,35.32,25164.0
2024-08-13,35.35,36.67,35.29,35.575,31048.0
2024-08-14,35.225,35.525,34.695,35.27,70488.0
2024-08-15,35.545,36.62,35.545,36.36,50349.0
2024-08-16,36.25,36.69,36.155,36.27,22620.0
2024-08-19,36.485,36.945,36.16,36.25,26716.0
2024-08-20,36.72,36.73,35.26,35.79,55885.0
2024-08-21,35.83,35.83,35.055,35.3,588054.0
2024-08-22,36.035,37.925,35.92,37.065,92811.0
2024-08-23,37.365,38.45,36.895,37.435,97306.0
2024-08-26,37.27,37.505,36.72,36.955,36192.0
2024-08-27,36.22,36.69,35.535,35.995,58210.0
2024-08-28,36.015,36.26,35.79,35.88,50556.0
2024-08-29,36.005,36.2,35.125,35.175,83177.0
2024-08-30,34.99,35.955,34.98,35.205,127744.0
2024-09-03,34.99,35.515,34.41,34.645,118848.0
2024-09-04,34.655,35.085,34.51,35.01,203232.0
2024-09-05,34.745,35.85,34.705,35.74,127535.0
2024-09-06,36.075,36.075,34.53,34.87,143150.0
2024-09-09,34.93,35.39,34.86,35.095,60772.0
2024-09-10,35.095,35.605,34.49,35.33,274887.0
2024-09-11,35.27,35.985,34.755,35.935,29480.0
2024-09-12,35.25,36.065,35.195,35.36,44921.0
2024-09-13,36.145,36.28,35.33,35.37,34399.0
2024-09-16,35.37,35.645,35.115,35.41,43237.0
2024-09-17,36.555,36.555,35.33,36.405,37238.0
2024-09-18,36.565,37.415,36.105,36.76,112879.0
2024-09-19,38.15,38.15,37.17,37.865,113523.0
2024-09-20,37.805,37.805,36.865,37.2,50395.0
2024-09-23,38.15,38.15,36.81,37.18,22227.0
2024-09-24,37.19,37.465,37.055,37.305,35190.0
2024-09-25,37.26,37.26,36.475,36.515,51612.0
2024-09-26,35.735,37.565,35.735,36.7,36955.0
2024-09-27,36.83,36.895,36.07,36.18,23687.0
2024-09-30,35.865,36.81,35.43,36.15,43030.0
2024-10-01,35.985,37.35,35.64,37.32,62853.0
2024-10-02,37.37,37.42,36.79,37.125,39851.0
2024-10-03,37.155,38.62,37.055,38.62,57532.0
2024-10-04,38.645,38.875,37.125,37.76,56326.0
2024-10-07,37.475,38.295,37.46,37.83,63242.0
2024-10-08,38.095,39.12,37.31,38.95,84936.0
2024-10-09,39.15,39.805,38.835,39.55,150765.0
2024-10-10,39.815,39.815,39.0,39.315,67322.0
2024-10-11,39.59,39.935,39.445,39.75,44336.0
2024-10-15,39.75,40.385,39.375,40.31,114820.0
2024-10-16,40.31,40.71,40.065,40.21,97308.0
2024-10-17,40.385,40.9,40.11,40.435,34976.0
2024-10-18,40.67,41.025,40.18,40.435,29087.0
2024-10-21,40.09,40.78,40.085,40.515,30472.0
2024-10-22,40.025,41.29,39.74,39.925,84743.0
2024-10-23,39.385,40.14,39.385,39.915,56713.0
2024-10-24,39.865,40.26,38.845,40.015,68428.0
2024-10-25,39.835,40.81,39.825,40.37,45989.0
2024-10-28,40.31,40.555,39.855,39.955,58028.0
2024-10-29,39.955,40.015,38.35,38.99,67759.0
2024-10-30,39.05,40.28,39.05,39.795,31601.0
2024-10-31,41.45,41.45,35.395,35.61,336910.0
2024-11-01,35.875,36.87,35.295,35.53,160385.0
2024-11-04,35.7,35.7,35.08,35.345,95969.0
2024-11-05,35.395,36.21,35.295,35.845,72993.0
2024-11-06,36.82,38.61,36.2,38.5,205279.0
2024-11-07,38.55,38.845,37.37,37.85,67493.0
2024-11-08,37.85,38.43,36.83,36.915,79082.0
2024-11-11,36.945,37.475,36.81,37.26,41006.0
2024-11-12,37.25,37.675,36.875,37.605,79704.0
2024-11-13,37.505,39.285,36.79,37.055,78391.0
2024-11-14,37.045,37.76,36.79,37.36,56101.0
2024-11-15,37.28,37.95,36.935,37.94,72706.0
2024-11-18,37.585,38.97,37.585,38.205,95507.0
2024-11-19,38.01,38.03,37.19,37.85,98242.0
2024-11-20,37.96,38.04,37.095,37.43,64948.0
2024-11-21,37.82,38.04,37.26,37.28,48570.0
2024-11-22,37.33,38.685,36.7,37.27,90243.0
2024-11-25,37.505,38.795,37.31,38.265,103005.0
2024-11-26,38.215,38.52,37.4,37.43,46854.0
2024-11-27,37.45,37.77,36.955,37.015,38613.0
2024-11-28,37.2,37.92,37.015,37.27,37532.0
2024-11-29,37.38,37.38,37.125,37.19,24207.0
2024-12-02,37.155,37.22,36.68,36.875,36604.0
2024-12-03,36.68,38.105,36.385,37.645,122056.0
2024-12-04,37.85,38.665,37.46,38.36,76527.0
2024-12-05,38.55,38.755,38.335,38.34,49090.0
2024-12-06,38.34,38.915,38.34,38.35,50016.0
2024-12-09,38.34,38.775,37.46,37.485,70466.0
2024-12-10,37.46,38.03,37.19,37.43,45013.0
2024-12-11,37.42,37.595,37.19,37.27,19122.0
2024-12-12,37.26,37.36,36.485,36.8,40461.0
2024-12-13,36.955,36.995,36.15,36.8,38809.0
2024-12-16,36.72,37.045,36.14,36.23,45643.0
2024-12-17,36.25,37.4,36.13,37.005,115238.0
2024-12-18,37.005,37.645,35.725,35.925,83435.0
2024-12-19,35.925,36.28,35.155,35.255,76585.0
2024-12-20,34.99,36.455,34.695,35.225,108376.0
2024-12-23,35.225,35.44,35.01,35.395,62077.0
2024-12-24,35.305,36.06,35.305,35.765,39235.0
2024-12-27,35.65,36.375,35.51,35.815,77343.0
2024-12-30,35.475,35.485,34.645,34.94,52681.0
2024-12-31,35.11,35.545,34.95,35.455,45078.0
2025-01-02,35.68,36.04,35.12,35.425,70054.0
2025-01-03,35.565,35.685,35.265,35.545,56663.0
2025-01-06,35.555,36.065,35.215,35.81,156698.0
2025-01-07,36.065,36.62,35.545,36.245,43168.0
2025-01-08,36.215,36.56,35.72,36.225,67352.0
2025-01-09,35.95,36.975,35.95,36.71,33819.0
2025-01-10,36.67,36.67,36.03,36.185,48227.0
2025-01-13,35.92,36.73,35.75,36.405,70012.0
2025-01-14,36.68,36.905,36.155,36.375,65589.0
2025-01-15,36.875,36.895,36.48,36.5,65813.0
2025-01-16,36.68,36.68,35.565,35.86,87541.0
2025-01-17,35.99,36.66,35.77,36.59,83109.0
2025-01-20,36.905,36.905,36.325,36.78,21614.0
2025-01-21,36.77,37.45,36.145,37.33,77359.0
2025-01-22,37.64,38.3,37.085,38.15,79449.0
2025-01-23,38.41,41.905,38.23,41.52,188481.0
2025-01-24,41.335,41.49,40.02,40.76,91406.0
2025-01-27,40.375,40.565,38.99,39.765,131623.0
2025-01-28,39.95,39.97,38.875,39.405,111549.0
2025-01-29,39.28,39.785,38.905,39.395,98848.0
2025-01-30,39.525,40.255,39.465,39.765,98905.0
2025-01-31,39.765,39.99,38.905,39.03,117702.0
2025-02-03,35.63,39.285,35.625,38.51,141084.0
2025-02-04,38.51,39.01,38.045,38.685,69335.0
2025-02-05,38.825,40.585,38.45,40.09,192484.0
2025-02-06,39.97,40.525,39.81,40.275,76129.0
2025-02-07,40.285,41.125,39.455,39.455,54827.0
2025-02-10,39.84,40.265,39.625,40.0,37721.0
2025-02-11,40.14,40.14,39.575,39.745,36460.0
2025-02-12,39.525,40.01,38.34,38.595,49185.0
2025-02-13,38.935,39.545,38.755,39.445,45650.0
2025-02-14,39.615,39.665,38.555,38.785,33677.0
2025-02-18,38.755,39.745,38.685,39.615,43596.0
2025-02-19,39.35,39.82,38.99,39.02,39898.0
2025-02-20,39.02,39.34,38.16,38.655,72915.0
2025-02-21,39.375,39.85,38.53,38.545,62751.0
2025-02-24,38.22,39.05,38.19,38.835,64719.0
2025-02-25,38.565,39.23,38.4,38.785,93173.0
2025-02-26,38.785,39.91,38.42,39.36,341121.0
2025-02-27,39.36,39.535,38.54,38.885,223104.0
2025-02-28,38.44,38.935,37.985,38.34,126773.0
2025-03-03,38.37,38.795,37.935,38.655,176721.0
2025-03-04,38.045,39.575,36.55,39.01,453947.0
2025-03-05,39.03,39.695,38.3,38.46,81836.0
2025-03-06,39.24,41.395,37.945,40.565,336208.0
2025-03-07,41.04,41.315,37.66,38.885,219535.0
2025-03-10,38.24,39.375,37.815,39.04,106983.0
2025-03-11,38.99,39.17,37.795,38.545,123664.0
2025-03-12,38.575,39.405,38.105,38.865,84609.0
2025-03-13,38.675,39.645,38.595,38.645,84039.0
2025-03-14,38.935,39.72,38.735,39.26,82872.0
2025-03-17,39.13,39.93,39.01,39.655,70294.0
2025-03-18,39.555,40.15,39.07,39.89,59519.0
2025-03-19,39.785,40.285,39.375,40.01,50964.0
2025-03-20,39.91,40.15,39.675,40.02,36775.0
2025-03-21,39.685,40.205,39.0,39.21,67924.0
2025-03-24,39.23,39.615,39.12,39.33,55600.0
2025-03-25,40.205,40.205,38.545,39.26,65549.0
2025-03-26,40.205,40.205,38.545,38.765,74308.0
2025-03-27,38.675,39.495,38.32,39.37,72342.0
2025-03-28,39.155,39.83,38.27,38.43,116168.0
2025-03-31,38.1,38.92,37.62,38.585,38826.0
2025-04-01,38.585,39.17,38.11,38.855,40809.0
2025-04-02,38.575,39.48,38.44,39.21,63249.0
2025-04-03,37.75,38.915,37.155,37.195,115089.0
2025-04-04,36.885,37.455,35.16,35.34,105097.0
2025-04-07,34.475,35.925,33.38,35.21,133283.0
2025-04-08,35.745,36.3,34.085,34.575,89812.0
2025-04-09,34.185,38.12,33.43,37.6,71072.0
2025-04-10,36.64,36.84,34.755,35.37,86228.0
2025-04-11,35.4,36.35,35.33,36.24,44146.0
2025-04-14,36.66,36.74,36.155,36.37,32350.0
2025-04-15,36.33,37.085,35.835,36.875,38106.0
2025-04-16,36.77,37.82,36.22,37.055,126499.0
2025-04-17,36.78,37.405,35.815,36.22,86792.0
2025-04-21,35.885,36.45,35.745,36.25,48325.0
2025-04-22,36.37,36.68,36.055,36.32,40263.0
2025-04-23,37.055,37.305,36.56,36.79,48787.0
2025-04-24,36.55,37.72,36.55,37.58,62907.0
2025-04-25,37.345,38.26,36.16,36.915,35314.0
2025-04-28,36.935,38.455,36.65,36.995,31071.0
2025-04-29,36.5,37.75,36.5,36.64,29605.0
2025-04-30,36.77,39.59,36.74,39.0,151313.0
2025-05-01,38.945,39.715,38.455,39.1,73489.0
2025-05-02,39.13,40.195,39.06,40.155,34908.0
2025-05-05,40.125,40.57,39.695,40.105,29514.0
2025-05-06,40.75,40.77,40.105,40.235,28816.0
2025-05-07,40.46,41.06,40.235,41.01,93035.0
2025-05-08,41.395,42.47,41.01,42.27,81726.0
2025-05-09,42.695,42.695,41.87,42.3,88549.0
2025-05-12,42.915,44.085,42.905,43.39,101112.0
2025-05-13,43.27,44.565,43.26,44.155,171300.0
2025-05-14,44.115,45.535,43.34,45.285,173446.0
2025-05-15,45.06,45.875,45.0,45.14,59604.0
2025-05-16,45.18,45.29,44.425,44.82,66760.0
2025-05-20,44.88,45.655,44.435,44.94,34698.0
2025-05-21,44.81,44.86,43.83,43.905,41862.0
2025-05-22,43.39,44.86,43.39,44.475,75091.0
2025-05-23,43.82,44.68,43.31,44.59,24960.0
2025-05-26,44.025,45.325,44.025,45.05,29695.0
2025-05-27,45.22,45.27,44.63,44.66,30262.0
2025-05-28,44.89,44.96,44.305,44.75,47506.0
2025-05-29,44.6,45.02,44.465,44.585,63557.0
2025-05-30,44.355,44.555,44.025,44.295,50596.0
2025-06-02,44.575,44.76,43.995,44.575,43623.0
2025-06-03,44.7,45.415,44.385,45.04,34404.0
2025-06-04,45.06,45.08,43.985,44.085,67114.0
2025-06-05,44.355,45.17,43.985,44.99,64018.0
2025-06-06,45.08,45.355,44.62,45.13,56689.0
2025-06-09,45.355,45.675,44.68,44.88,25967.0
2025-06-10,45.675,45.675,44.215,44.93,38810.0
2025-06-11,45.15,46.09,45.15,45.875,151858.0
2025-06-12,45.845,45.855,45.245,45.365,30004.0
2025-06-13,44.93,45.425,44.565,44.7,38904.0
2025-06-16,44.84,45.705,44.545,45.515,41307.0
2025-06-17,45.645,45.875,45.18,45.555,21477.0
2025-06-18,45.875,45.915,44.88,45.09,102075.0
2025-06-19,45.09,45.485,45.03,45.485,20626.0
2025-06-20,45.13,45.955,44.91,45.18,78218.0
2025-06-23,45.18,45.975,44.88,45.835,85234.0
2025-06-24,46.17,47.61,45.745,47.085,166972.0
2025-06-25,47.67,48.255,46.49,48.0,85650.0
2025-06-26,48.0,48.225,47.355,47.46,56347.0
2025-06-27,48.26,48.26,46.925,47.135,158435.0
2025-06-30,46.355,47.63,46.355,47.43,68018.0
2025-07-02,47.52,49.025,47.43,48.47,104771.0
2025-07-03,48.27,49.715,48.27,49.065,112263.0
2025-07-04,49.065,49.785,48.605,49.435,28460.0
2025-07-07,49.165,49.725,48.625,48.705,25057.0
2025-07-08,48.585,49.325,48.51,48.995,53081.0
2025-07-09,49.135,49.745,49.105,49.345,150033.0
2025-07-10,49.425,50.46,49.215,50.23,138727.0
2025-07-11,49.795,50.61,49.145,50.38,96535.0
2025-07-14,50.42,51.04,50.38,50.82,87748.0
2025-07-15,51.25,52.925,51.115,52.745,172766.0
2025-07-16,52.815,54.11,52.605,53.59,234495.0
2025-07-17,53.59,54.57,53.59,54.35,95111.0
2025-07-18,54.53,54.7,53.275,53.33,64748.0
2025-07-21,53.36,53.93,53.105,53.4,69489.0
2025-07-22,53.34,54.37,52.835,53.9,107842.0
2025-07-23,53.95,54.38,53.43,53.57,60053.0
2025-07-24,53.87,54.25,53.52,53.61,86956.0
2025-07-25,53.59,54.51,53.135,54.25,89049.0
2025-07-28,54.68,54.69,54.14,54.38,87261.0
2025-07-29,54.55,54.55,53.58,54.32,51938.0
2025-07-30,53.98,54.4,53.205,54.17,58684.0
2025-07-31,54.955,55.845,50.71,52.125,212845.0
2025-08-01,51.985,52.735,51.28,52.445,206204.0
2025-08-05,53.135,53.81,52.065,52.355,110083.0
2025-08-06,52.535,52.835,52.035,52.795,103856.0
2025-08-07,53.025,53.69,52.505,53.49,52414.0
2025-08-08,53.025,53.87,53.025,53.235,36553.0
2025-08-11,53.245,54.55,52.435,54.48,67035.0
2025-08-12,54.5,55.125,54.48,54.935,67135.0
2025-08-13,55.005,55.835,54.34,54.51,39449.0
2025-08-14,54.34,54.34,53.38,53.47,56521.0
2025-08-15,53.47,54.17,52.825,53.215,22262.0
2025-08-18,53.225,54.21,53.225,54.04,54905.0
2025-08-19,54.07,54.72,53.4,53.78,53746.0
2025-08-20,53.78,54.58,52.835,53.83,67804.0
2025-08-21,53.83,55.305,53.8,55.085,140983.0
2025-08-22,55.375,57.34,55.225,57.24,150421.0
2025-08-25,57.03,58.085,56.68,56.97,166525.0
2025-08-26,56.82,58.375,56.82,57.97,238040.0
2025-08-27,57.97,58.695,57.0,58.345,98353.0
2025-08-28,58.685,59.485,58.445,58.625,127361.0
2025-08-29,58.275,59.095,57.1,57.45,51647.0
2025-09-02,56.9,57.81,55.875,56.135,63923.0
2025-09-03,56.205,56.65,55.775,55.965,50135.0
2025-09-04,55.985,56.425,55.705,56.405,45161.0
2025-09-05,56.82,58.225,56.415,57.56,56992.0
2025-09-08,57.38,57.56,56.435,57.52,54273.0
2025-09-09,57.64,58.205,56.195,56.83,63834.0
2025-09-10,57.1,57.32,56.55,57.15,63188.0
2025-09-11,57.5,58.315,56.79,58.295,84439.0
2025-09-12,58.065,58.905,57.18,57.99,26912.0
2025-09-15,57.89,58.945,57.84,58.895,34230.0
2025-09-16,58.855,59.335,58.05,58.945,50798.0
2025-09-17,58.635,59.595,58.125,58.725,49897.0
2025-09-18,58.845,60.01,58.725,59.185,28730.0
2025-09-19,59.145,59.7,58.785,59.475,32249.0
2025-09-22,59.435,60.29,58.655,59.82,65035.0
2025-09-23,59.82,60.28,57.76,58.0,53015.0
2025-09-24,57.82,59.89,57.81,59.155,94883.0
2025-09-25,59.165,60.7,59.125,59.8,86396.0
2025-09-26,59.805,59.855,59.32,59.655,49531.0
2025-09-29,59.96,60.71,59.95,60.45,58299.0
2025-09-30,60.62,61.45,59.81,61.38,39033.0
2025-10-01,61.31,61.89,60.87,61.38,32651.0
2025-10-02,61.5,61.83,60.83,61.08,42225.0
2025-10-03,60.93,61.9,60.73,61.0,34300.0
2025-10-06,62.0,62.0,60.37,61.57,53271.0
2025-10-07,61.9,64.29,61.89,64.18,140089.0
2025-10-08,64.23,64.44,63.13,63.75,71001.0
2025-10-09,64.14,64.74,63.4,64.68,78135.0
2025-10-10,64.6,65.07,63.64,65.01,164586.0
2025-10-14,64.94,66.99,64.88,66.49,98629.0
2025-10-15,66.85,67.2,64.94,67.0,93213.0
2025-10-16,67.49,68.81,66.56,68.72,149222.0
2025-10-17,68.35,68.72,66.51,68.13,140861.0
2025-10-20,68.23,70.86,68.17,70.61,81525.0
2025-10-21,69.32,70.5,68.12,68.82,125834.0
2025-10-22,68.86,69.76,68.6,69.7,74550.0
2025-10-23,69.47,70.44,68.71,70.08,159102.0
2025-10-24,70.4,71.36,69.17,70.25,42405.0
2025-10-27,70.84,71.11,69.65,70.74,100468.0
2025-10-28,70.69,71.72,70.65,71.2,89927.0
2025-10-29,71.25,73.89,71.1,72.71,303416.0
2025-10-30,72.26,73.22,71.8,72.81,127454.0
2025-10-31,73.05,73.86,72.33,73.59,92129.0
2025-11-03,73.04,73.8,71.56,73.59,128880.0
2025-11-04,72.79,73.19,72.01,72.36,182048.0
2025-11-05,72.28,74.04,72.28,73.99,122432.0
2025-11-06,74.97,76.3,71.1,72.0,462095.0
2025-11-07,72.25,73.47,71.11,72.95,123905.0
2025-11-10,73.08,74.33,73.08,74.18,112623.0
2025-11-11,74.18,75.73,74.18,74.83,104237.0
2025-11-12,74.42,76.32,74.42,76.03,75732.0
2025-11-13,75.54,75.8,71.23,72.96,341493.0
2025-11-14,72.01,72.86,68.19,71.55,263800.0
2025-11-17,71.51,72.21,70.98,71.18,88965.0
2025-11-18,70.49,71.51,69.78,70.88,110221.0
2025-11-19,71.1,73.89,70.91,72.86,126770.0
2025-11-20,74.08,74.13,71.39,71.44,140856.0
2025-11-21,71.48,72.22,70.17,70.98,129385.0
2025-11-24,71.26,71.86,70.82,71.14,159349.0
2025-11-25,71.19,71.84,70.82,71.1,108443.0
2025-11-26,71.15,72.38,70.5,72.12,101032.0