Date,Open,High,Low,Close,Volume
1996-08-15,2.744047080151554,2.814407192872674,2.744047080151554,2.814407192872674,2850.0
1996-08-16,2.814406673513238,2.955126872987532,2.814406673513238,2.955126872987532,8650.0
1996-08-19,3.0254865888584224,3.4476474224075804,3.0254865888584224,3.4476474224075804,26040.0
1996-08-20,3.869809562357097,3.869809562357097,2.814406954441525,3.1662078237467157,15790.0
1996-08-21,3.658728265914767,3.658728265914767,2.884766556067804,2.884766556067804,5730.0
1996-08-22,2.884766773250385,2.955126872987532,2.814406673513238,2.955126872987532,4000.0
1996-08-23,2.884766556067804,3.1662072693312617,2.8144064616277884,2.884766556067804,4700.0
1996-08-26,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,300.0
1996-08-27,2.955126872987532,2.955126872987532,2.814406673513238,2.955126872987532,6170.0
1996-08-28,2.955126872987532,2.955126872987532,2.955126872987532,2.955126872987532,220.0
1996-08-29,3.0958474618792176,3.236567663804144,3.0958474618792176,3.236567663804144,6500.0
1996-08-30,3.1662078237467157,3.236567930507063,3.1662078237467157,3.1662078237467157,2200.0
1996-09-03,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,500.0
1996-09-04,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,0.0
1996-09-05,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,0.0
1996-09-06,3.0958480188209254,3.0958480188209254,3.025487905200708,3.025487905200708,150.0
1996-09-09,3.0958471748912464,3.0958471748912464,2.884766556067804,2.884766556067804,1000.0
1996-09-10,3.0958471748912464,3.0958471748912464,2.884766556067804,2.884766556067804,400.0
1996-09-11,2.884766556067804,2.884766556067804,2.884766556067804,2.884766556067804,0.0
1996-09-12,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,500.0
1996-09-13,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,220.0
1996-09-16,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,100.0
1996-09-17,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,0.0
1996-09-18,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,0.0
1996-09-19,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,0.0
1996-09-20,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,1000.0
1996-09-23,3.095847716986368,3.1662078237467157,3.0254876102260204,3.1662078237467157,3310.0
1996-09-24,3.0958480188209254,3.0958480188209254,3.025487905200708,3.025487905200708,470.0
1996-09-25,3.025487905200708,3.025487905200708,3.025487905200708,3.025487905200708,500.0
1996-09-26,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,70.0
1996-09-27,3.0254876102260204,3.1662078237467157,2.884767061201872,3.1662078237467157,400.0
1996-09-30,3.166207507702393,3.166207507702393,2.955126872987532,2.955126872987532,2250.0
1996-10-01,2.955126872987532,2.955126872987532,2.955126872987532,2.955126872987532,0.0
1996-10-02,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,4750.0
1996-10-03,3.306927364891596,3.5180079777584576,3.306927364891596,3.5180079777584576,2400.0
1996-10-04,3.658728906572601,3.658728906572601,3.1662078237467157,3.1662078237467157,1650.0
1996-10-07,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,0.0
1996-10-08,3.166207507702393,3.3069277071766865,2.955126872987532,2.955126872987532,1500.0
1996-10-09,3.236567663804144,3.236567663804144,3.236567663804144,3.236567663804144,2550.0
1996-10-10,3.236567663804144,3.236567663804144,3.236567663804144,3.236567663804144,0.0
1996-10-11,3.3069270269992743,3.3069270269992743,3.3069270269992743,3.3069270269992743,300.0
1996-10-15,3.447648157216166,3.447648157216166,3.3772880592124506,3.3772880592124506,200.0
1996-10-16,3.377288765648602,3.377288765648602,2.814407192872674,2.814407192872674,4650.0
1996-10-17,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,940.0
1996-10-18,3.0254870804512306,3.0254870804512306,2.8144064616277884,2.884766556067804,2270.0
1996-10-21,2.884766556067804,2.884766556067804,2.884766556067804,2.884766556067804,570.0
1996-10-22,3.16620882806116,3.16620882806116,3.095848698982735,3.095848698982735,1700.0
1996-10-23,3.095848698982735,3.095848698982735,3.095848698982735,3.095848698982735,1500.0
1996-10-24,3.2365669417339737,3.3069270269992743,2.673685756356545,3.3069270269992743,25700.0
1996-10-25,3.236567930507063,3.236567930507063,2.814406954441525,3.1662078237467157,5990.0
1996-10-28,2.8847679762439005,3.095848698982735,2.8847679762439005,3.095848698982735,1150.0
1996-10-29,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,2150.0
1996-10-30,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,0.0
1996-10-31,3.1662078237467157,3.1662078237467157,3.1662078237467157,3.1662078237467157,0.0
1996-11-01,3.025487905200708,3.166208132441142,3.025487905200708,3.025487905200708,11500.0
1996-11-04,3.0254876102260204,3.1662078237467157,3.0254876102260204,3.1662078237467157,6000.0
1996-11-05,2.814407192872674,2.814407192872674,2.814407192872674,2.814407192872674,750.0
1996-11-06,3.1662072693312617,3.1662072693312617,2.884766556067804,2.884766556067804,1640.0
1996-11-07,3.166208132441142,3.166208132441142,3.025487905200708,3.025487905200708,6900.0
1996-11-08,3.0958474618792176,3.236567663804144,3.0958474618792176,3.236567663804144,2300.0
1996-11-11,2.955126872987532,2.955126872987532,2.955126872987532,2.955126872987532,410.0
1996-11-12,3.1662080919817583,3.1662080919817583,2.814407192872674,2.814407192872674,8550.0
1996-11-13,2.814407192872674,2.814407192872674,2.814407192872674,2.814407192872674,0.0
1996-11-14,2.814407192872674,2.814407192872674,2.814407192872674,2.814407192872674,0.0
1996-11-15,2.814407192872674,2.814407192872674,2.814407192872674,2.814407192872674,0.0
1996-11-18,2.814407192872674,2.814407192872674,2.814407192872674,2.814407192872674,0.0
1996-11-19,2.814407192872674,2.814407192872674,2.814407192872674,2.814407192872674,0.0
1996-11-20,2.814407192872674,2.814407192872674,2.814407192872674,2.814407192872674,0.0
1996-11-21,2.955126872987532,2.955126872987532,2.955126872987532,2.955126872987532,2260.0
1996-11-22,2.955127418314915,2.955127418314915,2.814407192872674,2.814407192872674,3470.0
1996-11-25,2.9551268001833355,3.3772880592124506,2.8144066041759053,3.3772880592124506,12600.0
1996-11-26,3.3772877928494736,3.5180079777584576,3.0254869950736274,3.5180079777584576,13560.0
1996-11-27,3.5883687998122533,4.573411300967478,3.518008693051906,4.221610431662287,22990.0
1996-11-28,4.57341080675758,4.57341080675758,3.940169243336616,4.15124987631141,30510.0
1996-11-29,4.221609116991875,4.5030497918920025,4.15124903214268,4.5030497918920025,20630.0
1996-12-02,4.925212170272668,4.925212170272668,4.221610431662287,4.573411300967478,26400.0
1996-12-03,4.643771407727825,4.643771407727825,4.5030511942071305,4.573411300967478,7880.0
1996-12-04,4.784492419989649,5.488094226723216,4.714131970913503,4.925212647134967,22200.0
1996-12-05,5.136291442692222,5.206651530502384,4.925210843758376,5.206651530502384,31670.0
1996-12-06,4.995570931568537,5.347371706122706,4.221609294650036,5.206651530502384,15120.0
1996-12-09,5.136293287284065,5.277013513441101,4.925212612545027,4.995572725623545,7440.0
1996-12-10,5.136293323356432,5.136293323356432,4.925212647134967,4.925212647134967,1840.0
1996-12-11,4.784492419989649,4.995572760707628,4.784492419989649,4.925212647134967,4740.0
1996-12-12,4.995572760707628,4.995572760707628,4.714131970913503,4.925212647134967,8300.0
1996-12-13,4.925212612545027,4.995572725623545,4.925212612545027,4.995572725623545,5800.0
1996-12-16,4.995572725623545,5.065932838702064,4.925212612545027,4.995572725623545,3800.0
1996-12-17,4.995572725623545,4.995572725623545,4.995572725623545,4.995572725623545,0.0
1996-12-18,5.155314919706657,5.155314919706657,5.155314919706657,5.155314919706657,130.0
1996-12-19,5.155314523469013,5.227924518908791,5.082704528029234,5.082704528029234,4460.0
1996-12-20,5.010096727330315,5.0827067545779006,4.792266299355637,4.792266299355637,3560.0
1996-12-23,4.9374867000827285,4.9374867000827285,4.792266299355637,4.792266299355637,250.0
1996-12-24,5.010093659489512,5.010093659489512,5.010093659489512,5.010093659489512,270.0
1996-12-27,4.7922633648993,5.010093659489512,4.7922633648993,5.010093659489512,2800.0
1996-12-30,4.864873347685468,5.010093659489512,4.864873347685468,5.010093659489512,1050.0
1996-12-31,4.9374867000827285,4.9374867000827285,4.792266299355637,4.792266299355637,2000.0
1997-01-02,5.010093659489512,5.010093659489512,5.010093659489512,5.010093659489512,100.0
1997-01-03,5.010093659489512,5.010093659489512,4.864873347685468,5.010093659489512,2160.0
1997-01-06,5.010093659489512,5.010093659489512,5.010093659489512,5.010093659489512,0.0
1997-01-07,5.227923607848016,5.227923607848016,5.010093659489512,5.010093659489512,1780.0
1997-01-08,5.010092575117932,5.3731427567028325,5.010092575117932,5.3731427567028325,2140.0
1997-01-09,5.082704528029234,5.227924518908791,5.082704528029234,5.082704528029234,1900.0
1997-01-10,5.300534272474605,5.300534272474605,5.082703964092245,5.300534272474605,2570.0
1997-01-13,5.0827043712590685,5.227924357659481,4.864874045426691,5.227924357659481,650.0
1997-01-14,5.227924257315765,5.445754578967152,5.227924257315765,5.445754578967152,6400.0
1997-01-15,5.445754578967152,5.590974562580242,5.445754578967152,5.445754578967152,10670.0
1997-01-16,5.518364970644575,5.518364970644575,5.445754973576576,5.518364970644575,3150.0
1997-01-17,5.66358474463591,5.66358474463591,5.518364418790629,5.590974408597399,4520.0
1997-01-20,5.663582971217077,5.663582971217077,5.3731427567028325,5.3731427567028325,5970.0
1997-01-21,5.445754578967152,5.445754578967152,5.445754578967152,5.445754578967152,1700.0
1997-01-22,5.445754578967152,5.445754578967152,5.445754578967152,5.445754578967152,850.0
1997-01-23,5.445754247241691,5.445754247241691,5.300534272474605,5.300534272474605,2500.0
1997-01-24,5.3731427567028325,5.3731427567028325,5.3731427567028325,5.3731427567028325,2230.0
1997-01-27,5.300534697091448,5.300534697091448,5.227924357659481,5.227924357659481,300.0
1997-01-28,5.373144690291653,5.373144690291653,5.227924357659481,5.227924357659481,1450.0
1997-01-29,5.155314919706657,5.155314919706657,5.082704918686072,5.155314919706657,7050.0
1997-01-30,5.155314364459276,5.300534697091448,5.155314364459276,5.227924357659481,2100.0
1997-01-31,5.300534272474605,5.300534272474605,5.300534272474605,5.300534272474605,300.0
1997-02-03,5.082704918686072,5.227924920727241,5.082704918686072,5.155314919706657,6850.0
1997-02-04,5.300535267979623,5.300535267979623,5.155314919706657,5.155314919706657,790.0
1997-02-05,5.155315189732575,5.227925194556339,4.937485175261286,4.937485175261286,1540.0
1997-02-06,5.155313125358753,5.155313125358753,4.864872876134667,4.864872876134667,2300.0
1997-02-07,5.0827051849088125,5.0827051849088125,4.864874824205709,4.937485175261286,3150.0
1997-02-10,5.227923607848016,5.227923607848016,4.864873347685468,5.010093659489512,2690.0
1997-02-11,5.010095180085049,5.010095180085049,4.937485175261286,4.937485175261286,6620.0
1997-02-12,4.937484537149678,5.082704528029234,4.937484537149678,5.082704528029234,3760.0
1997-02-13,5.010095180085049,5.0827051849088125,4.937485175261286,4.937485175261286,3780.0
1997-02-14,5.082704528029234,5.082704528029234,4.719654204598575,5.082704528029234,4960.0
1997-02-17,5.010096727330315,5.010096727330315,4.71965627210805,4.792266299355637,1600.0
1997-02-18,4.792262900386564,4.864872876134667,4.719652924638461,4.864872876134667,1300.0
1997-02-19,4.937485175261286,5.0827051849088125,4.937485175261286,4.937485175261286,3470.0
1997-02-20,5.010096727330315,5.010096727330315,4.792266299355637,4.792266299355637,2580.0
1997-02-21,5.010096727330315,5.010096727330315,4.792266299355637,4.792266299355637,12660.0
1997-02-24,4.9374867000827285,4.9374867000827285,4.71965627210805,4.792266299355637,4680.0
1997-02-25,4.864873001750344,4.864873001750344,4.71965304650442,4.71965304650442,4250.0
1997-02-26,4.9374867000827285,4.9374867000827285,4.647046244860465,4.792266299355637,2760.0
1997-02-27,4.937485175261286,4.937485175261286,4.647044809734419,4.937485175261286,5320.0
1997-02-28,4.937485175261286,4.937485175261286,4.937485175261286,4.937485175261286,1450.0
1997-03-03,4.71965304650442,4.71965304650442,4.71965304650442,4.71965304650442,1260.0
1997-03-04,4.937485175261286,4.937485175261286,4.937485175261286,4.937485175261286,10.0
1997-03-05,4.719654814558183,4.937485175261286,4.719654814558183,4.937485175261286,3680.0
1997-03-06,4.937485175261286,4.937485175261286,4.864874824205709,4.937485175261286,1180.0
1997-03-07,4.71965304650442,4.71965304650442,4.71965304650442,4.71965304650442,1000.0
1997-03-10,4.71965304650442,4.792263024127382,4.71965304650442,4.71965304650442,3800.0
1997-03-11,4.792262105369501,4.792262105369501,4.647042177964699,4.647042177964699,1350.0
1997-03-12,4.71965304650442,4.71965304650442,4.647043068881458,4.71965304650442,2720.0
1997-03-13,4.8648763266032224,4.8648763266032224,4.574436217612878,4.792266299355637,5350.0
1997-03-14,4.71965627210805,4.792266299355637,4.71965627210805,4.792266299355637,2230.0
1997-03-17,4.574434170598771,4.574434170598771,4.574434170598771,4.574434170598771,1050.0
1997-03-18,4.574433215813363,4.574433215813363,4.356602930781605,4.429212910381627,5560.0
1997-03-19,4.356603062547497,4.356603062547497,4.283993080751379,4.283993080751379,1050.0
1997-03-20,4.356603949291101,4.356603949291101,4.066163616758673,4.356603949291101,3550.0
1997-03-21,4.3566031318381775,4.3566031318381775,4.211383165936256,4.211383165936256,1690.0
1997-03-24,4.356603062547497,4.356603062547497,4.211383098955261,4.283993080751379,920.0
1997-03-25,4.283993952715937,4.356603949291101,4.138773613333837,4.356603949291101,4700.0
1997-03-26,4.283993154830503,4.283993154830503,4.066162859443709,4.066162859443709,3370.0
1997-03-27,4.211383165936256,4.211383165936256,4.066162853802624,4.211383165936256,4500.0
1997-03-31,4.283993228029735,4.283993228029735,3.993552944628585,3.993552944628585,9010.0
1997-04-01,4.138772836753585,4.211383165936256,4.138772836753585,4.211383165936256,1920.0
1997-04-02,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,3200.0
1997-04-03,4.211383165936256,4.3566031318381775,4.211383165936256,4.211383165936256,17270.0
1997-04-04,4.175078900392602,4.175078900392602,4.138773727983431,4.138773727983431,73900.0
1997-04-07,4.175078900392602,4.175078900392602,4.102468901806044,4.138773727983431,21600.0
1997-04-08,4.138773114509638,4.138773114509638,4.10246829371357,4.10246829371357,25300.0
1997-04-09,4.066163126685769,4.10246829371357,4.066163126685769,4.10246829371357,28700.0
1997-04-10,4.10246829371357,4.138773114509638,4.10246829371357,4.10246829371357,27700.0
1997-04-11,4.10246829371357,4.10246829371357,4.10246829371357,4.10246829371357,52200.0
1997-04-14,4.102468094182981,4.138772913213302,3.993552944628585,3.993552944628585,15400.0
1997-04-15,4.102468901806044,4.138773727983431,4.102468901806044,4.138773727983431,24700.0
1997-04-16,4.175078208528694,4.175078208528694,4.175078208528694,4.175078208528694,5000.0
1997-04-17,4.138772842495404,4.138772842495404,4.066162859443709,4.066162859443709,2600.0
1997-04-18,4.10246829371357,4.10246829371357,4.10246829371357,4.10246829371357,1500.0
1997-04-21,4.102468024085411,4.102468024085411,4.066162859443709,4.066162859443709,15000.0
1997-04-22,4.10246829371357,4.10246829371357,4.10246829371357,4.10246829371357,1000.0
1997-04-23,4.066162859443709,4.066162859443709,4.066162859443709,4.066162859443709,3400.0
1997-04-24,4.066162859443709,4.066162859443709,4.066162859443709,4.066162859443709,0.0
1997-04-25,4.066163729396873,4.138773727983431,3.993553730810315,4.138773727983431,28100.0
1997-04-28,4.138772913213302,4.138772913213302,3.993552944628585,3.993552944628585,4200.0
1997-04-29,4.029857902036148,4.029857902036148,4.029857902036148,4.029857902036148,1000.0
1997-04-30,3.993552944628585,4.029858109890623,3.993552944628585,3.993552944628585,4900.0
1997-05-01,4.066162719193916,4.066162719193916,4.029857902036148,4.029857902036148,5000.0
1997-05-02,3.920942960336227,4.102468094182981,3.920942960336227,3.993552944628585,6500.0
1997-05-05,4.066162859443709,4.066162859443709,3.9935528763920143,4.066162859443709,8200.0
1997-05-06,3.9935528763920143,4.175078007137106,3.9935528763920143,4.066162859443709,4800.0
1997-05-07,4.17507828153744,4.17507828153744,4.10246829371357,4.10246829371357,2800.0
1997-05-08,4.066162859443709,4.138772842495404,4.066162859443709,4.066162859443709,10400.0
1997-05-09,4.066162859443709,4.102468024085411,4.066162859443709,4.066162859443709,10800.0
1997-05-12,4.211384072801773,4.211384072801773,4.138773727983431,4.138773727983431,9900.0
1997-05-13,4.138772842495404,4.138772842495404,4.066162859443709,4.066162859443709,15200.0
1997-05-14,3.993552944628585,3.993552944628585,3.993552944628585,3.993552944628585,2500.0
1997-05-15,3.9935528763920143,4.066162859443709,3.92094289334032,4.066162859443709,17500.0
1997-05-16,3.993553730810315,4.175078900392602,3.993553730810315,4.138773727983431,33200.0
1997-05-20,4.138772836753585,4.211383165936256,4.138772836753585,4.211383165936256,27200.0
1997-05-21,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,3100.0
1997-05-22,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,39100.0
1997-05-23,4.247688123343817,4.320298108671664,4.247688123343817,4.247688123343817,4400.0
1997-05-26,4.24768798429588,4.24768798429588,4.211383165936256,4.211383165936256,7300.0
1997-05-27,4.320297084434343,4.320297084434343,4.320297084434343,4.320297084434343,25200.0
1997-05-28,4.211383165936256,4.211383165936256,4.211383165936256,4.211383165936256,1000.0
1997-05-29,4.211383026520087,4.211383026520087,4.029857902036148,4.029857902036148,8600.0
1997-05-30,4.029857902036148,4.029857902036148,4.029857902036148,4.029857902036148,0.0
1997-06-02,4.029857902036148,4.029857902036148,4.029857902036148,4.029857902036148,0.0
1997-06-03,4.029857902036148,4.029857902036148,4.029857902036148,4.029857902036148,0.0
1997-06-04,4.029857902036148,4.029857902036148,4.029857902036148,4.029857902036148,0.0
1997-06-05,4.175078208528694,4.175078208528694,4.175078208528694,4.175078208528694,2600.0
1997-06-06,4.175078007137106,4.175078007137106,4.066162859443709,4.066162859443709,400.0
1997-06-09,4.138772913213302,4.138772913213302,3.993552944628585,3.993552944628585,5600.0
1997-06-10,3.993552286852824,3.993552286852824,3.920942314520013,3.920942314520013,30200.0
1997-06-11,3.666809281685127,3.666809281685127,3.666809281685127,3.666809281685127,1500.0
1997-06-12,3.812027889331044,3.812027889331044,3.775722723320916,3.7757227233209143,6000.0
1997-06-13,3.7394177659133536,3.7394177659133536,3.6668077827972296,3.7394177659133536,3800.0
1997-06-16,3.7394177659133536,3.7394177659133536,3.7394177659133536,3.7394177659133536,0.0
1997-06-17,3.630502618123312,3.7394177659133536,3.630502618123312,3.7394177659133536,4500.0
1997-06-18,3.73941929448217,3.7757241277647657,3.666809281685127,3.666809281685127,3200.0
1997-06-19,3.775722375008828,3.775722375008828,3.630502416828368,3.630502416828368,5500.0
1997-06-20,3.630502416828368,3.630502416828368,3.630502416828368,3.630502416828368,1300.0
1997-06-23,3.4489783450840084,3.4489783450840084,3.4489783450840084,3.4489783450840084,1400.0
1997-06-24,3.4489783450840084,3.4489783450840084,3.4489783450840084,3.4489783450840084,0.0
1997-06-25,3.594198347436933,3.630503521141061,3.4489783450840084,3.4489783450840084,2800.0
1997-06-26,3.4489783450840084,3.5578935199646,3.4489783450840084,3.4489783450840084,10600.0
1997-06-27,3.666809281685127,3.666809281685127,3.4489788970621453,3.666809281685127,2900.0
1997-06-30,3.630504102170679,3.666809281685127,3.630504102170679,3.666809281685127,1500.0
1997-07-02,3.630502416828368,3.630502416828368,3.630502416828368,3.630502416828368,2500.0
1997-07-03,3.630502751743851,3.775722723320916,3.630502751743851,3.7757227233209143,3300.0
1997-07-04,3.775722989025784,3.8120281575907766,3.775722989025784,3.8120281575907766,4000.0
1997-07-07,3.812027889331044,3.812027889331044,3.703112737532384,3.7757227233209143,8100.0
1997-07-08,3.775722989025784,3.8120281575907766,3.739418166692539,3.8120281575907766,23800.0
1997-07-09,3.812027182904969,3.920942314520013,3.812027182904969,3.920942314520013,12500.0
1997-07-10,3.9935528073352047,4.356603062547497,3.9935528073352047,4.283993080751379,46000.0
1997-07-11,4.211383165936256,4.211383165936256,4.138772836753585,4.211383165936256,14700.0
1997-07-14,4.211383165936256,4.211383165936256,4.17507800134492,4.211383165936256,14000.0
1997-07-15,4.211383374921634,4.211383374921634,4.138773042135753,4.175078208528694,20200.0
1997-07-16,4.102468024085411,4.138772842495404,3.9935528763920143,4.066162859443709,9600.0
1997-07-17,3.99355273864668,4.066162719193916,3.99355273864668,4.029857902036148,5700.0
1997-07-18,4.0298583058897,4.10246829371357,4.0298583058897,4.10246829371357,8500.0
1997-07-21,4.283993289123601,4.320298108671664,4.175078138015971,4.247688123343817,7600.0
1997-07-22,4.211383165936256,4.211383165936256,4.138772836753585,4.211383165936256,20800.0
1997-07-23,4.211383098955261,4.283993080751379,4.211383098955261,4.283993080751379,6500.0
1997-07-24,4.247688123343817,4.247688123343817,4.211383303795754,4.247688123343817,10700.0
1997-07-25,4.247688195082848,4.247688195082848,4.138773042135753,4.175078208528694,20300.0
1997-07-28,4.138773042135753,4.175078208528694,4.10246822197454,4.175078208528694,9200.0
1997-07-29,4.066162859443709,4.066162859443709,4.066162859443709,4.066162859443709,6600.0
1997-07-30,4.066163729396873,4.138773727983431,4.066163729396873,4.138773727983431,2900.0
1997-07-31,4.175078900392602,4.175078900392602,4.066163729396873,4.138773727983431,7000.0
1997-08-01,4.138773114509638,4.138773114509638,4.066163126685769,4.10246829371357,6300.0
1997-08-04,4.138773727983431,4.138773727983431,4.138773727983431,4.138773727983431,300.0
1997-08-05,4.066162859443709,4.066162859443709,4.066162859443709,4.066162859443709,3400.0
1997-08-06,4.066162928920944,4.066162928920944,3.993552944628585,3.993552944628585,9400.0
1997-08-07,4.029857593140807,4.029857593140807,3.920942457552631,3.9572472719275753,7700.0
1997-08-08,3.9935524325341913,3.9935524325341913,3.920942457552631,3.9572472719275753,9800.0
1997-08-11,3.957247271927576,3.957247271927576,3.957247271927576,3.9572472719275753,1100.0
1997-08-12,4.029858041033717,4.066162859443709,4.029858041033717,4.066162859443709,1500.0
1997-08-13,4.029858041033717,4.066162859443709,3.9935528763920143,4.066162859443709,9200.0
1997-08-14,3.99355273864668,4.029857902036148,3.9209427580994434,4.029857902036148,4300.0
1997-08-15,3.920942457552631,3.957247271927576,3.920942457552631,3.9572472719275753,7900.0
1997-08-18,3.920942314520013,3.920942314520013,3.920942314520013,3.920942314520013,1100.0
1997-08-19,3.920942314520013,3.920942314520013,3.920942314520013,3.920942314520013,1100.0
1997-08-20,3.884638148489013,3.884638148489013,3.775722989025784,3.8120281575907766,3300.0
1997-08-21,3.739417558579559,3.775722375008828,3.630502416828368,3.630502416828368,8900.0
1997-08-22,3.630502751743851,3.775722723320916,3.630502751743851,3.7757227233209143,7300.0
1997-08-25,3.775722723320916,3.775722723320916,3.775722723320916,3.7757227233209143,1700.0
1997-08-26,3.812027889331044,3.812027889331044,3.775722723320916,3.7757227233209143,5400.0
1997-08-27,3.812027889331044,3.812027889331044,3.775722723320916,3.7757227233209143,800.0
1997-08-28,3.775722723320916,3.775722723320916,3.703112737532384,3.7757227233209143,1300.0
1997-08-29,3.703114114967722,3.703114114967722,3.666809281685127,3.666809281685127,3400.0
1997-09-02,3.703114114967722,3.703114114967722,3.666809281685127,3.666809281685127,600.0
1997-09-03,3.7031129981275472,3.848333326155769,3.7031129981275472,3.8120281575907766,3400.0
1997-09-04,3.848333326155769,3.848333326155769,3.8120281575907766,3.8120281575907766,2600.0
1997-09-05,3.8846380724059,3.920943240259832,3.848333250783708,3.8846380724059,5200.0
1997-09-08,3.993553229735957,3.993553229735957,3.8846380724059,3.8846380724059,4500.0
1997-09-09,3.957248061882024,3.993553229735957,3.8846380724059,3.8846380724059,14200.0
1997-09-10,3.993553229735957,3.993553229735957,3.8846380724059,3.8846380724059,9200.0
1997-09-11,3.8846380724059,3.8846380724059,3.812028082929777,3.8846380724059,14900.0
1997-09-12,3.8846380724059,3.8846380724059,3.8846380724059,3.8846380724059,2300.0
1997-09-15,3.812027889331044,3.812027889331044,3.775722723320916,3.7757227233209143,1300.0
1997-09-16,3.848333326155769,3.848333326155769,3.775722989025784,3.8120281575907766,10900.0
1997-09-17,3.8120272260604016,3.8120272260604016,3.703112093212343,3.703112093212343,2600.0
1997-09-18,3.775722723320916,3.775722723320916,3.739417903542511,3.7757227233209143,7600.0
1997-09-19,3.775722723320916,3.775722723320916,3.703112737532384,3.7757227233209143,3700.0
1997-09-22,3.7394177659133536,3.7394177659133536,3.703112601239436,3.7394177659133536,6700.0
1997-09-23,3.6668077827972296,3.7394177659133536,3.6668077827972296,3.7394177659133536,13200.0
1997-09-24,3.703112601239436,3.7394177659133536,3.703112601239436,3.7394177659133536,4400.0
1997-09-25,3.739417252905584,3.739417252905584,3.703112093212343,3.703112093212343,5300.0
1997-09-26,3.703112395918598,3.703112395918598,3.630502416828368,3.630502416828368,7300.0
1997-09-29,3.630502416828368,3.630502416828368,3.630502416828368,3.630502416828368,0.0
1997-09-30,3.775722723320916,3.775722723320916,3.6668079177539785,3.7757227233209143,5200.0
1997-10-01,3.775722723320916,3.775722723320916,3.739417903542511,3.7757227233209143,10100.0
1997-10-02,3.77572258435556,3.812027749029478,3.7394177659133536,3.7394177659133536,15500.0
1997-10-03,3.775722723320916,3.775722723320916,3.703112737532384,3.7757227233209143,4500.0
1997-10-06,3.666808175794303,3.8120281575907766,3.666808175794303,3.8120281575907766,5100.0
1997-10-07,3.739417252905584,3.7757220663671616,3.6305021200575256,3.703112093212343,27900.0
1997-10-08,3.703112093212343,3.703112093212343,3.6305021200575256,3.703112093212343,12800.0
1997-10-09,3.703112093212343,3.703112093212343,3.6305021200575256,3.703112093212343,38000.0
1997-10-10,3.703112093212343,3.703112093212343,3.6305021200575256,3.703112093212343,13100.0
1997-10-14,3.630502416828368,3.703112395918598,3.630502416828368,3.630502416828368,9600.0
1997-10-15,3.703112395918598,3.703112395918598,3.630502416828368,3.630502416828368,6200.0
1997-10-16,3.630502416828368,3.630502416828368,3.55789243773814,3.630502416828368,5000.0
1997-10-17,3.630502416828368,3.630502416828368,3.630502416828368,3.630502416828368,300.0
1997-10-20,3.703112395918598,3.703112395918598,3.630502416828368,3.630502416828368,5900.0
1997-10-21,3.6305017525239514,3.6305017525239514,3.557891786719797,3.557891786719797,9200.0
1997-10-22,3.5578935199646,3.5578935199646,3.4489783450840084,3.4489783450840084,10600.0
1997-10-23,3.630502302369063,3.630502302369063,3.44897718725061,3.485282348766972,2200.0
1997-10-24,3.521587164051655,3.521587164051655,3.485282348766972,3.485282348766972,6900.0
1997-10-27,3.4852831707623046,3.4852831707623046,3.2674528427527503,3.2674528427527503,9300.0
1997-10-28,3.231147672673904,3.340062836678681,3.1222328549008886,3.2674528427527503,24900.0
1997-10-29,3.485282348766972,3.485282348766972,3.4126720257342478,3.485282348766972,38400.0
1997-10-30,3.4852817916534,3.4852817916534,3.412671480227251,3.412671480227251,23000.0
1997-10-31,3.412671480227251,3.412671480227251,3.340061515032726,3.412671480227251,9100.0
1997-11-03,3.448978000683459,3.448978000683459,3.2674528427527503,3.2674528427527503,7300.0
1997-11-04,3.412671480227251,3.412671480227251,3.412671480227251,3.412671480227251,2400.0
1997-11-05,3.4126728306046124,3.4126728306046124,3.2674528427527503,3.2674528427527503,43200.0
1997-11-06,3.2674526324185216,3.340062621670364,3.2674526324185216,3.303757800160313,7400.0
1997-11-07,3.2674528427527503,3.3037580128315973,3.2674528427527503,3.2674528427527503,17600.0
1997-11-10,3.2674534113615974,3.2674534113615974,3.194843404799926,3.194843404799926,12000.0
1997-11-11,3.194843404799926,3.231148234964851,3.194843404799926,3.194843404799926,33600.0
1997-11-12,3.194842710824724,3.194842710824724,2.9770123922244087,3.0496223830139315,28000.0
1997-11-13,3.122232297829055,3.267452259770625,3.122232297829055,3.122232297829055,270900.0
1997-11-14,3.3400631702034174,3.4489783450840084,3.3400631702034174,3.4489783450840084,11500.0
1997-11-17,3.4489783450840084,3.4489783450840084,3.4126731713798795,3.4489783450840084,10500.0
1997-11-18,3.4489783450840084,3.4489783450840084,3.419934344613424,3.4489783450840084,9000.0
1997-11-19,3.485282348766972,3.485282348766972,3.485282348766972,3.485282348766972,1800.0
1997-11-20,3.485282348766972,3.485282348766972,3.485282348766972,3.485282348766972,1000.0
1997-11-21,3.4852827253977856,3.521587544605683,3.4852827253977856,3.5215875446056835,2100.0
1997-11-24,3.521587164051655,3.5578923255680177,3.485282348766972,3.485282348766972,8400.0
1997-11-25,3.5941979362831065,3.5941979362831065,3.5941979362831065,3.5941979362831065,1500.0
1997-11-26,3.5941972541674088,3.630502416828368,3.55789243773814,3.630502416828368,14400.0
1997-11-27,3.77572258435556,3.77572258435556,3.6668077827972296,3.7394177659133536,7200.0
1997-11-28,3.812027182904969,3.920942314520013,3.739417210572158,3.920942314520013,6700.0
1997-12-01,3.920942960336227,3.993552944628585,3.88463779507419,3.993552944628585,7600.0
1997-12-02,3.993553229735957,3.993553229735957,3.848333250783708,3.8846380724059,9200.0
1997-12-03,3.848332976043869,3.993552944628585,3.848332976043869,3.993552944628585,12800.0
1997-12-04,4.066162719193916,4.17507786313062,4.029857902036148,4.029857902036148,14900.0
1997-12-05,3.99355273864668,4.102467882583384,3.99355273864668,4.029857902036148,19700.0
1997-12-08,4.029858041033717,4.138772842495404,4.029858041033717,4.066162859443709,5300.0
1997-12-09,4.066163126685769,4.10246829371357,3.9935531388618983,4.10246829371357,5600.0
1997-12-10,3.920942960336227,4.102468094182981,3.920942960336227,3.993552944628585,5000.0
1997-12-11,3.993552944628585,4.066162928920944,3.920942960336227,3.993552944628585,17700.0
1997-12-12,3.957247779366549,4.029858109890623,3.957247779366549,3.993552944628585,15200.0
1997-12-15,3.957247271927576,3.9935524325341913,3.920942457552631,3.9572472719275753,16300.0
1997-12-16,3.993552286852824,3.993552286852824,3.920942314520013,3.920942314520013,3500.0
1997-12-17,3.920942314520013,3.920942314520013,3.920942314520013,3.920942314520013,1000.0
1997-12-18,3.993552286852824,3.993552286852824,3.920942314520013,3.920942314520013,2200.0
1997-12-19,3.957247922253682,3.957247922253682,3.848333114998338,3.848333114998338,5500.0
1997-12-22,3.8120293072792135,3.8120293072792135,3.666809281685127,3.666809281685127,5300.0
1997-12-23,3.666809281685127,3.703114114967722,3.666809281685127,3.666809281685127,2200.0
1997-12-24,3.7394177659133536,3.7394177659133536,3.7394177659133536,3.7394177659133536,4200.0
1997-12-29,3.812027182904969,3.920942314520013,3.812027182904969,3.920942314520013,1000.0
1997-12-30,3.920942314520013,3.920942314520013,3.920942314520013,3.920942314520013,0.0
1997-12-31,3.775722723320916,3.775722723320916,3.775722723320916,3.7757227233209143,1000.0
1998-01-02,3.7394177659133536,3.7394177659133536,3.7394177659133536,3.7394177659133536,1500.0
1998-01-05,3.630502416828368,3.630502416828368,3.630502416828368,3.630502416828368,900.0
1998-01-06,3.630502302369063,3.630502302369063,3.485282348766972,3.485282348766972,4700.0
1998-01-07,3.5941979362831065,3.5941979362831065,3.5941979362831065,3.5941979362831065,500.0
1998-01-08,3.5941979362831065,3.5941979362831065,3.5941979362831065,3.5941979362831065,400.0
1998-01-09,3.557891786719797,3.557891786719797,3.557891786719797,3.557891786719797,2000.0
1998-01-12,3.557891786719797,3.557891786719797,3.557891786719797,3.557891786719797,1000.0
1998-01-13,3.557891786719797,3.557891786719797,3.557891786719797,3.557891786719797,200.0
1998-01-14,3.703111718328104,3.703111718328104,3.557891786719797,3.557891786719797,1300.0
1998-01-15,3.703112395918598,3.703112395918598,3.630502416828368,3.630502416828368,2900.0
1998-01-16,3.5578927100452984,3.630502694692812,3.521587544605683,3.5215875446056835,3600.0
1998-01-19,3.521587544605683,3.521587544605683,3.521587544605683,3.5215875446056835,2500.0
1998-01-20,3.52158834626047,3.52158834626047,3.4489783450840084,3.4489783450840084,1500.0
1998-01-21,3.4852835187881377,3.4852835187881377,3.4489783450840084,3.4489783450840084,1800.0
1998-01-22,3.4489775599581707,3.521587544605683,3.4489775599581707,3.5215875446056835,1300.0
1998-01-23,3.3763666707458007,3.412671480227251,3.2674515498382024,3.412671480227251,6700.0
1998-01-26,3.3400627575678743,3.3400627575678743,3.3400627575678743,3.3400627575678743,100.0
1998-01-27,3.340062836678681,3.340062836678681,3.2674528427527503,3.2674528427527503,5600.0
1998-01-28,3.303757260717177,3.3763672381131373,3.2674520989033558,3.3763672381131373,7400.0
1998-01-29,3.4126720536952755,3.448977215509098,3.3763672381131373,3.3763672381131373,3100.0
1998-01-30,3.340062621670364,3.412672610922205,3.303757800160313,3.303757800160313,5400.0
1998-02-02,3.2674520989033558,3.3763672381131373,3.2674520989033558,3.3763672381131373,1300.0
1998-02-03,3.2674526324185216,3.303757800160313,3.2674526324185216,3.303757800160313,1700.0
1998-02-04,3.3037580128315973,3.3037580128315973,3.2674528427527503,3.2674528427527503,4300.0
1998-02-05,3.2674533912492194,3.303758567422494,3.1585382089612146,3.1585382089612146,9800.0
1998-02-06,3.2674526324185216,3.303757800160313,3.231147464676732,3.303757800160313,2900.0
1998-02-09,3.303757800160313,3.376367789412154,3.303757800160313,3.303757800160313,1500.0
1998-02-10,3.3037579345806853,3.3400627575678743,3.3037579345806853,3.3400627575678743,4100.0
1998-02-11,3.4489783450840084,3.4489783450840084,3.4489783450840084,3.4489783450840084,400.0
1998-02-12,3.485282458647911,3.630502416828368,3.485282458647911,3.630502416828368,2200.0
1998-02-13,3.630502694692812,3.630502694692812,3.521587544605683,3.5215875446056835,3600.0
1998-02-16,3.4489775599581707,3.521587544605683,3.376367575310658,3.5215875446056835,5800.0
1998-02-17,3.521587544605683,3.521587544605683,3.521587544605683,3.5215875446056835,3400.0
1998-02-18,3.4852827253977856,3.521587544605683,3.4852827253977856,3.5215875446056835,4200.0
1998-02-19,3.521587544605683,3.521587544605683,3.521587544605683,3.5215875446056835,500.0
1998-02-20,3.521587164051655,3.521587164051655,3.485282348766972,3.485282348766972,1400.0
1998-02-23,3.448977215509098,3.448977215509098,3.3763672381131373,3.3763672381131373,2100.0
1998-02-24,3.3763679267868176,3.3763679267868176,3.3400627575678743,3.3400627575678743,4600.0
1998-02-25,3.3400627575678743,3.3400627575678743,3.267452765361742,3.3400627575678743,4800.0
1998-02-26,3.2674528427527503,3.340062836678681,3.2674528427527503,3.2674528427527503,2900.0
1998-02-27,3.340062076299316,3.3763672381131373,3.340062076299316,3.3763672381131373,2500.0
1998-03-02,3.3763672381131373,3.3763672381131373,3.3763672381131373,3.3763672381131373,1000.0
1998-03-03,3.383628897201868,3.383628897201868,3.383628897201868,3.383628897201868,2300.0
1998-03-04,3.3473226846679918,3.412671480227251,3.303756705551277,3.412671480227251,4400.0
1998-03-05,3.412672749774007,3.412672749774007,3.3400627575678743,3.3400627575678743,2700.0
1998-03-06,3.3763665868798918,3.3763665868798918,3.3037566234889333,3.3255394393904125,4900.0
1998-03-09,3.2747140152612246,3.2747140152612246,3.2674528427527503,3.2674528427527503,10900.0
1998-03-10,3.3255411309688,3.448978304637109,3.3255411309688,3.3618463042471705,6000.0
1998-03-11,3.44897718725061,3.485282348766972,3.3836280350138286,3.485282348766972,7100.0
1998-03-12,3.4489779505424427,3.5941979362831065,3.4489779505424427,3.5941979362831065,3200.0
1998-03-13,3.59419659650606,3.59419659650606,3.557891786719797,3.557891786719797,1700.0
1998-03-16,3.5941989226562314,3.666809281685127,3.5941989226562314,3.666809281685127,4200.0
1998-03-17,3.6668074638854256,3.703112279170108,3.485282348766972,3.485282348766972,2400.0
1998-03-18,3.6668074638854256,3.703112279170108,3.485282348766972,3.485282348766972,9900.0
1998-03-19,3.4489766359403253,3.4489766359403253,3.412671480227251,3.412671480227251,2300.0
1998-03-20,3.412671480227251,3.4852817916534,3.412671480227251,3.412671480227251,2200.0
1998-03-23,3.4126727809913984,3.5941979362831065,3.4126727809913984,3.5941979362831065,4400.0
1998-03-24,3.5941971408527005,3.5941971408527005,3.485282348766972,3.485282348766972,9600.0
1998-03-25,3.630502302369063,3.630502302369063,3.485282348766972,3.485282348766972,800.0
1998-03-26,3.485282348766972,3.485282348766972,3.44897718725061,3.485282348766972,7800.0
1998-03-27,3.5578927100452984,3.5578927100452984,3.4925435507466784,3.5215875446056835,1600.0
1998-03-30,3.521587164051655,3.521587164051655,3.485282348766972,3.485282348766972,1000.0
1998-03-31,3.4852817916534,3.4852817916534,3.412671480227251,3.412671480227251,6400.0
1998-04-01,3.4852822664309664,3.4852822664309664,3.390889125703702,3.390889125703702,2300.0
1998-04-02,3.3400627575678743,3.3763679267868176,3.267452765361742,3.3400627575678743,6800.0
1998-04-03,3.281974630268891,3.340062621670364,3.281974630268891,3.303757800160313,3000.0
1998-04-06,3.303758150390738,3.376368147339944,3.289236151000897,3.289236151000897,5400.0
1998-04-07,3.281973895438208,3.281973895438208,3.2674519008392995,3.2747130712545847,27400.0
1998-04-08,3.274713937698232,3.3400627575678743,3.267452765361742,3.3400627575678743,5200.0
1998-04-09,3.2674520989033558,3.3763672381131373,3.2674520989033558,3.3763672381131373,17800.0
1998-04-13,3.3763672381131373,3.3763672381131373,3.3763672381131373,3.3763672381131373,0.0
1998-04-14,3.2747130712545847,3.2747130712545847,3.2747130712545847,3.2747130712545847,1400.0
1998-04-15,3.289234712512372,3.412671480227251,3.289234712512372,3.412671480227251,2800.0
1998-04-16,3.412671480227251,3.4852817916534,3.340061515032726,3.412671480227251,13300.0
1998-04-17,3.412672749774007,3.412672749774007,3.281974763802969,3.3400627575678743,7900.0
1998-04-20,3.3763670334469413,3.3763670334469413,3.2747130712545847,3.2747130712545847,2300.0
1998-04-21,3.303757060452401,3.3400618738338403,3.2747130712545847,3.2747130712545847,5800.0
1998-04-22,3.274713937698232,3.3400627575678743,3.231147596142799,3.3400627575678743,20100.0
1998-04-23,3.3763679267868176,3.3763679267868176,3.3400627575678743,3.3400627575678743,3400.0
1998-04-24,3.340062621670364,3.340062621670364,3.303757800160313,3.303757800160313,1600.0
1998-04-27,3.3545848354638674,3.3545848354638674,3.2674528427527503,3.2674528427527503,7600.0
1998-04-28,3.2674528427527503,3.2747140152612246,3.2674528427527503,3.2674528427527503,7500.0
1998-04-29,3.303757260717177,3.3763672381131373,3.303757260717177,3.3763672381131373,4000.0
1998-04-30,3.4852831707623046,3.4852831707623046,3.2674528427527503,3.2674528427527503,158800.0
1998-05-01,3.2747138145747186,3.8846380724059,3.2747138145747186,3.8846380724059,25800.0
1998-05-04,3.884637516760017,3.884637516760017,3.52158727507718,3.630502416828368,5400.0
1998-05-05,3.5288487161862934,3.5288487161862934,3.521587544605683,3.5215875446056835,3500.0
1998-05-06,3.521587943412775,3.5941979362831065,3.376367957672111,3.5941979362831065,11500.0
1998-05-07,3.630502751743851,3.884637875119576,3.630502751743851,3.7757227233209143,21200.0
1998-05-08,3.812027537669788,3.812027537669788,3.630502416828368,3.630502416828368,23700.0
1998-05-11,3.630504102170679,3.7757241277647657,3.630504102170679,3.666809281685127,6700.0
1998-05-12,3.6305017525239514,3.6305017525239514,3.557891786719797,3.557891786719797,6400.0
1998-05-13,3.5578927100452984,3.630502694692812,3.521587544605683,3.5215875446056835,1800.0
1998-05-14,3.5578923255680177,3.630502302369063,3.485282348766972,3.485282348766972,7000.0
1998-05-15,3.521587544605683,3.594197529253196,3.521587544605683,3.5215875446056835,7800.0
1998-05-19,3.485283120093487,3.5941979362831065,3.485283120093487,3.5941979362831065,6400.0
1998-05-20,3.594197529253196,3.594197529253196,3.521587544605683,3.5215875446056835,5000.0
1998-05-21,3.59419659650606,3.59419659650606,3.557891786719797,3.557891786719797,4400.0
1998-05-22,3.594197529253196,3.594197529253196,3.521587544605683,3.5215875446056835,12300.0
1998-05-25,3.557891786719797,3.6305017525239514,3.557891786719797,3.557891786719797,12900.0
1998-05-26,3.630502416828368,3.630502416828368,3.55789243773814,3.630502416828368,10700.0
1998-05-27,3.630502694692812,3.630502694692812,3.521587544605683,3.5215875446056835,5800.0
1998-05-28,3.521586630701907,3.557891786719797,3.4852818209156435,3.557891786719797,12500.0
1998-05-29,3.485282348766972,3.5578923255680177,3.485282348766972,3.485282348766972,1300.0
1998-06-01,3.5578935199646,3.5578935199646,3.4489783450840084,3.4489783450840084,1300.0
1998-06-02,3.485282377322919,3.485282377322919,3.3763672381131373,3.3763672381131373,5100.0
1998-06-03,3.485282348766972,3.485282348766972,3.485282348766972,3.485282348766972,9500.0
1998-06-04,3.4126720257342478,3.485282348766972,3.4126720257342478,3.485282348766972,3700.0
1998-06-05,3.4489783450840084,3.4489783450840084,3.4126731713798795,3.4489783450840084,3600.0
1998-06-08,3.485282348766972,3.485282348766972,3.485282348766972,3.485282348766972,1300.0
1998-06-09,3.485282348766972,3.485282348766972,3.485282348766972,3.485282348766972,7500.0
1998-06-10,3.4852827253977856,3.521587544605683,3.4852827253977856,3.5215875446056835,6800.0
1998-06-11,3.521587544605683,3.521587544605683,3.521587544605683,3.5215875446056835,0.0
1998-06-12,3.4489766359403253,3.4489766359403253,3.412671480227251,3.412671480227251,5600.0
1998-06-15,3.4852817916534,3.4852817916534,3.412671480227251,3.412671480227251,9200.0
1998-06-16,3.3763672381131373,3.4126720536952755,3.303757260717177,3.3763672381131373,9000.0
1998-06-17,3.3763679267868176,3.3763679267868176,3.3400627575678743,3.3400627575678743,4200.0
1998-06-18,3.340062836678681,3.376368006757528,3.2674528427527503,3.2674528427527503,7500.0
1998-06-19,3.3763679267868176,3.3763679267868176,3.3037579345806853,3.3400627575678743,1600.0
1998-06-22,3.340063417923268,3.340063417923268,3.1585382284031795,3.194843404799926,13100.0
1998-06-23,3.267452765361742,3.3400627575678743,3.267452765361742,3.3400627575678743,4000.0
1998-06-24,3.3400627575678743,3.3400627575678743,3.3400627575678743,3.3400627575678743,0.0
1998-06-25,3.412672610922205,3.412672610922205,3.303757800160313,3.303757800160313,3600.0
1998-06-26,3.3037579345806853,3.3400627575678743,3.3037579345806853,3.3400627575678743,2000.0
1998-06-29,3.303757800160313,3.303757800160313,3.303757800160313,3.303757800160313,300.0
1998-06-30,3.376367789412154,3.376367789412154,3.303757800160313,3.303757800160313,3500.0
1998-07-02,3.2674520989033558,3.3763672381131373,3.2674520989033558,3.3763672381131373,1600.0
1998-07-03,3.303757800160313,3.303757800160313,3.303757800160313,3.303757800160313,300.0
1998-07-06,3.303757800160313,3.303757800160313,3.303757800160313,3.303757800160313,700.0
1998-07-07,3.2674528427527503,3.3037580128315973,3.2674528427527503,3.2674528427527503,1900.0
1998-07-08,3.2674528427527503,3.2674528427527503,3.2674528427527503,3.2674528427527503,2400.0
1998-07-09,3.23114764691404,3.23114764691404,3.23114764691404,3.23114764691404,3600.0
1998-07-10,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,5700.0
1998-07-13,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,1800.0
1998-07-14,3.1585382089612146,3.1585382089612146,3.1585382089612146,3.1585382089612146,100.0
1998-07-15,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,800.0
1998-07-16,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,0.0
1998-07-17,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,0.0
1998-07-20,3.2674528167034484,3.2674528167034484,3.23114764691404,3.23114764691404,2000.0
1998-07-21,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,300.0
1998-07-22,3.1948428233563897,3.23114764691404,3.1222328300093314,3.23114764691404,8800.0
1998-07-23,3.122232297829055,3.122232297829055,3.122232297829055,3.122232297829055,100.0
1998-07-24,3.12223337901976,3.1585382089612146,3.12223337901976,3.1585382089612146,500.0
1998-07-27,3.2311482150759443,3.2311482150759443,3.1585382089612146,3.1585382089612146,3300.0
1998-07-28,3.1585382284031795,3.194843404799926,3.1222333982382557,3.194843404799926,10800.0
1998-07-29,3.1948429859636933,3.1948429859636933,3.085927817283792,3.085927817283792,2100.0
1998-07-30,3.19484227879984,3.19484227879984,3.122232297829055,3.122232297829055,3000.0
1998-07-31,3.122232297829055,3.122232297829055,3.122232297829055,3.122232297829055,0.0
1998-08-03,3.122232297829055,3.122232297829055,3.085927134227812,3.122232297829055,5200.0
1998-08-04,3.093188631615683,3.093188631615683,2.904402314952535,2.904402314952535,4100.0
1998-08-05,2.940707510791246,3.085927489449096,2.940707510791246,2.940707510791246,4900.0
1998-08-06,2.940707510791246,2.940707510791246,2.940707510791246,2.940707510791246,1600.0
1998-08-07,2.940707482382136,2.940707482382136,2.904402314952535,2.904402314952535,3200.0
1998-08-10,3.049622383013932,3.049622383013932,3.049622383013932,3.0496223830139315,1800.0
1998-08-11,2.940707482382136,2.940707482382136,2.904402314952535,2.904402314952535,3700.0
1998-08-12,2.977011752905359,2.977011752905359,2.795486641798549,2.977011752905359,6300.0
1998-08-13,2.904402314952535,2.904402314952535,2.831792326325069,2.904402314952535,2000.0
1998-08-14,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,400.0
1998-08-17,2.904402314952535,2.904402314952535,2.795487158895467,2.904402314952535,210900.0
1998-08-18,2.904402314952535,3.194842615694135,2.904402314952535,2.904402314952535,296000.0
1998-08-19,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,4500.0
1998-08-20,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,7500.0
1998-08-21,2.831792326325069,2.904402314952535,2.802748157758214,2.904402314952535,5600.0
1998-08-24,2.831792450309269,2.831792450309269,2.722877289483576,2.722877289483576,11200.0
1998-08-25,2.7228774257299477,2.7228774257299477,2.541352264014617,2.541352264014617,24500.0
1998-08-26,2.541352264014617,2.6502674302901688,2.4687422685748395,2.541352264014617,8500.0
1998-08-27,2.5050461713541607,2.5050461713541607,2.258171948534379,2.323521088982349,5800.0
1998-08-28,2.1056916218686883,2.1056916218686883,1.8878613227598973,1.996776472314293,19300.0
1998-08-31,2.1056920217691406,2.1419970208101486,2.0330818505712345,2.040342850379436,8100.0
1998-09-01,2.141996574443608,2.1783015659190887,2.1056915829681278,2.1056915829681278,13700.0
1998-09-02,2.1783019200505067,2.32352208267705,2.1783019200505067,2.2872170852993854,4100.0
1998-09-03,2.359828136054025,2.396133149677819,2.359828136054025,2.396133149677819,3000.0
1998-09-04,2.425176098195088,2.541352264014617,2.425176098195088,2.541352264014617,6100.0
1998-09-08,2.5413521368513377,2.722877289483576,2.5413521368513377,2.722877289483576,5200.0
1998-09-09,2.7591824853222877,2.795487483856286,2.7591824853222877,2.7591824853222877,3200.0
1998-09-10,2.759181345422068,2.8317914856085387,2.686571378351416,2.686571378351416,4400.0
1998-09-11,2.722877289483576,2.722877289483576,2.686572293580303,2.722877289483576,4500.0
1998-09-14,2.7228777776297206,2.7228777776297206,2.468742587630643,2.468742587630643,5700.0
1998-09-15,2.4324364380673336,2.4324364380673336,2.396131450193282,2.4324364380673336,4300.0
1998-09-16,2.577657594866288,2.577657594866288,2.468742587630643,2.468742587630643,3700.0
1998-09-17,2.4324364380673336,2.4324364380673336,2.4324364380673336,2.4324364380673336,400.0
1998-09-18,2.432436500875173,2.432436500875173,2.3598265232522104,2.3598265232522104,2800.0
1998-09-21,2.396133149677819,2.432438163301611,2.396133149677819,2.396133149677819,2500.0
1998-09-22,2.432438163301611,2.432438163301611,2.396133149677819,2.396133149677819,2000.0
1998-09-23,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,1000.0
1998-09-24,2.541352321002402,2.7591824853222877,2.541352321002402,2.7591824853222877,2000.0
1998-09-25,2.817269807473302,2.977011752905359,2.817269807473302,2.977011752905359,10100.0
1998-09-28,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,200.0
1998-09-29,2.8753580486619965,3.01331718717522,2.868097050483188,3.01331718717522,5200.0
1998-09-30,2.9842734244333315,2.9842734244333315,2.6502671362373027,2.6502671362373027,6700.0
1998-10-01,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,300.0
1998-10-02,2.65026722468516,2.7954872042987,2.65026722468516,2.7954872042987,1500.0
1998-10-05,2.6575282968576857,2.722877289483576,2.6575282968576857,2.722877289483576,1000.0
1998-10-06,2.686571378351416,2.686571378351416,2.686571378351416,2.686571378351416,2100.0
1998-10-07,2.6502678091486795,2.6502678091486795,2.555874628467481,2.555874628467481,3000.0
1998-10-08,2.5703962621905285,2.5703962621905285,2.541352264014617,2.541352264014617,4200.0
1998-10-09,2.432436500875173,2.432436500875173,2.250911383701925,2.3598265232522104,1200.0
1998-10-13,2.287217235181784,2.8172707509779955,2.287217235181784,2.8172707509779955,3300.0
1998-10-14,2.8172707509779955,2.8172707509779955,2.8172707509779955,2.8172707509779955,1000.0
1998-10-15,2.7954872317614945,2.831792400137411,2.7954872317614945,2.831792400137411,11500.0
1998-10-16,2.795487281290122,2.824531451128615,2.722877289483576,2.722877289483576,5200.0
1998-10-19,2.759182285386849,2.795487281290122,2.722877289483576,2.722877289483576,1600.0
1998-10-20,2.722876361886742,2.722876361886742,2.686571378351416,2.686571378351416,900.0
1998-10-21,2.6865726345001035,2.6865726345001035,2.5776574598533286,2.5776574598533286,300.0
1998-10-22,2.5776574598533286,2.5776574598533286,2.5776574598533286,2.5776574598533286,500.0
1998-10-23,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,800.0
1998-10-26,2.7228771236208456,2.7228771236208456,2.6502671362373027,2.6502671362373027,4800.0
1998-10-27,2.5776572617345064,2.5776572617345064,2.541352264014617,2.541352264014617,13300.0
1998-10-28,2.4324364380673336,2.4324364380673336,2.4324364380673336,2.4324364380673336,1700.0
1998-10-29,2.432437284696261,2.5776574598533286,2.432437284696261,2.5776574598533286,3900.0
1998-10-30,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,2000.0
1998-11-02,2.686571378351416,2.686571378351416,2.686571378351416,2.686571378351416,1000.0
1998-11-03,2.722877289483576,2.7809652829288125,2.722877289483576,2.722877289483576,1700.0
1998-11-04,2.7954872042987,2.7954872042987,2.7954872042987,2.7954872042987,1300.0
1998-11-05,2.759183125336065,2.89714232488185,2.541352910488784,2.89714232488185,5500.0
1998-11-06,2.831792362764074,2.868097357544973,2.831792362764074,2.868097357544973,3100.0
1998-11-09,2.889879782669692,2.977011752905359,2.83179180251258,2.977011752905359,10400.0
1998-11-10,2.940707482382136,3.042361466460588,2.904402314952535,2.904402314952535,11900.0
1998-11-11,3.049622383013932,3.122232720035201,3.049622383013932,3.0496223830139315,8700.0
1998-11-12,3.223886707140533,3.223886707140533,3.049622383013932,3.0496223830139315,14400.0
1998-11-13,3.1294937184866365,3.1367548910816767,3.0496225511000272,3.1294937184866365,11600.0
1998-11-16,3.1367545524817606,3.194842542044653,3.0859273884983653,3.151276549872484,5300.0
1998-11-17,3.165798714508915,3.165798714508915,3.049622383013932,3.0496223830139315,9000.0
1998-11-18,3.0859271689633103,3.0859271689633103,3.01331718717522,3.01331718717522,2700.0
1998-11-19,3.013317820241117,3.1222329889210183,2.9770126486038917,3.085927817283792,5100.0
1998-11-20,3.0496226456465663,3.085927817283792,3.0496226456465663,3.085927817283792,4100.0
1998-11-23,2.911663735610116,3.0133177283706183,2.911663735610116,2.911663735610116,6300.0
1998-11-24,3.006055742983915,3.0859268888157803,2.9407069384230007,2.977011752905359,9200.0
1998-11-25,2.9770126486038917,3.085927817283792,2.9770126486038917,3.085927817283792,7600.0
1998-11-26,3.085928202846485,3.1585382089612146,3.085928202846485,3.1585382089612146,2200.0
1998-11-27,3.1585382089612146,3.2311482150759443,3.1585382089612146,3.1585382089612146,6100.0
1998-11-30,3.231148234964851,3.231148234964851,3.194843404799926,3.194843404799926,2400.0
1998-12-01,3.231147672673904,3.2674528427527503,3.231147672673904,3.2674528427527503,3300.0
1998-12-02,3.267452319112564,3.369106294317855,3.267452319112564,3.369106294317855,5900.0
1998-12-03,3.281975392472165,3.281975392472165,3.1585382089612146,3.1585382089612146,3300.0
1998-12-04,3.1585374754248905,3.303757800160313,3.1585374754248905,3.303757800160313,1800.0
1998-12-07,3.2311482150759443,3.2311482150759443,3.1585382089612146,3.1585382089612146,2200.0
1998-12-08,3.122232627066669,3.122232627066669,2.904402314952535,2.904402314952535,10200.0
1998-12-09,2.9044017777089697,2.977011752905359,2.4324364195849277,2.977011752905359,9800.0
1998-12-10,2.7954863289573955,2.7954863289573955,2.686571378351416,2.686571378351416,8600.0
1998-12-11,2.722877289483576,2.795487281290122,2.722877289483576,2.722877289483576,8200.0
1998-12-14,2.722876361886742,2.722876361886742,2.686571378351416,2.686571378351416,6200.0
1998-12-15,2.7228771965727305,2.940707510791246,2.7228771965727305,2.940707510791246,2000.0
1998-12-16,2.9044024421158143,2.9044024421158143,2.722877289483576,2.722877289483576,4200.0
1998-12-17,2.722877289483576,2.940707611134963,2.722877289483576,2.722877289483576,5300.0
1998-12-18,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,700.0
1998-12-21,2.904402352325872,2.904402352325872,2.722877205305505,2.868097357544973,6800.0
1998-12-22,2.9044023906574994,2.9044023906574994,2.7591822365014496,2.831792400137411,7100.0
1998-12-23,2.889880354413512,2.904402352325872,2.831792362764074,2.868097357544973,5300.0
1998-12-24,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,1000.0
1998-12-29,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,6000.0
1998-12-30,3.085927134227812,3.267452259770625,3.085927134227812,3.122232297829055,9800.0
1998-12-31,3.122232297829055,3.122232297829055,3.122232297829055,3.122232297829055,400.0
1999-01-04,3.194842024726201,3.194842024726201,2.977011752905359,2.977011752905359,1100.0
1999-01-05,3.231147811369142,3.2674529830063683,2.9770126486038917,3.085927817283792,10000.0
1999-01-06,3.122232297829055,3.122232297829055,3.085927134227812,3.122232297829055,1900.0
1999-01-07,3.2311470961693822,3.2311470961693822,3.04962197062657,3.122232297829055,3500.0
1999-01-08,2.9770123922244087,3.049622383013932,2.9770123922244087,3.0496223830139315,500.0
1999-01-11,3.122232332973207,3.122232332973207,3.01331718717522,3.01331718717522,5100.0
1999-01-12,2.9189237727482475,2.977011752905359,2.9189237727482475,2.977011752905359,4400.0
1999-01-13,3.01331718717522,3.122232332973207,3.01331718717522,3.01331718717522,6800.0
1999-01-14,3.0496226456465663,3.158537814326467,3.027839819649652,3.085927817283792,4900.0
1999-01-15,3.1222329889210183,3.1222329889210183,3.085927817283792,3.085927817283792,5900.0
1999-01-18,3.1222329889210183,3.2674529830063683,3.064144645055101,3.085927817283792,8400.0
1999-01-19,3.085927817283792,3.085927817283792,3.085927817283792,3.085927817283792,0.0
1999-01-20,3.085927817283792,3.231147811369142,3.085927817283792,3.085927817283792,3100.0
1999-01-21,3.158537814326467,3.158537814326467,3.085927817283792,3.085927817283792,1800.0
1999-01-22,3.0931883054407407,3.1585371151985973,3.085927134227812,3.122232297829055,4500.0
1999-01-25,3.231147811369142,3.231147811369142,3.085927817283792,3.085927817283792,800.0
1999-01-26,3.122232297829055,3.2311470961693822,3.122232297829055,3.122232297829055,8600.0
1999-01-27,3.1222333982382557,3.2674534113615974,3.1222333982382557,3.194843404799926,14400.0
1999-01-28,3.1294937184866365,3.2674528817065007,3.122232892123362,3.1294937184866365,6900.0
1999-01-29,3.2674533912492194,3.2674533912492194,3.1585382089612146,3.1585382089612146,1400.0
1999-02-01,3.2456690923635394,3.2456690923635394,3.0133171532570278,3.122232297829055,4900.0
1999-02-02,3.1585382284031795,3.194843404799926,3.1585382284031795,3.194843404799926,2800.0
1999-02-03,3.1585382089612146,3.1585382089612146,3.1585382089612146,3.1585382089612146,1000.0
1999-02-04,3.158537552679287,3.158537552679287,3.0568835652403634,3.0568835652403634,3600.0
1999-02-05,3.158537542314089,3.158537542314089,3.049622383013932,3.0496223830139315,700.0
1999-02-08,3.049622383013932,3.0859275515245663,3.049622383013932,3.0496223830139315,8600.0
1999-02-09,3.0133175607350435,3.049622383013932,3.0133175607350435,3.0496223830139315,3000.0
1999-02-10,3.1222329889210183,3.1222329889210183,3.013317820241117,3.085927817283792,9600.0
1999-02-11,3.01331718717522,3.01331718717522,3.01331718717522,3.01331718717522,2200.0
1999-02-12,3.01331718717522,3.01331718717522,3.01331718717522,3.01331718717522,0.0
1999-02-15,3.01331718717522,3.01331718717522,3.01331718717522,3.01331718717522,0.0
1999-02-16,3.0859271689633103,3.0859271689633103,3.01331718717522,3.01331718717522,4000.0
1999-02-17,3.049622383013932,3.049622383013932,2.9044024014348864,3.0496223830139315,7200.0
1999-02-18,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,900.0
1999-02-19,2.9044017777089697,2.977011752905359,2.9044017777089697,2.977011752905359,3500.0
1999-02-22,2.977011752905359,3.0496217281017493,2.977011752905359,2.977011752905359,1500.0
1999-02-23,3.0133175001201704,3.0133175001201704,2.940707510791246,2.940707510791246,4000.0
1999-02-24,3.013317820241117,3.085927817283792,2.9770126486038917,3.085927817283792,8100.0
1999-02-25,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,2500.0
1999-02-26,2.911663735610116,2.911663735610116,2.911663735610116,2.911663735610116,200.0
1999-03-01,2.911663562825381,2.940707559033416,2.831792400137411,2.831792400137411,3000.0
1999-03-02,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,4800.0
1999-03-03,2.940707510791246,3.0133175001201704,2.940707510791246,2.940707510791246,4400.0
1999-03-04,2.940707510791246,2.940707510791246,2.940707510791246,2.940707510791246,0.0
1999-03-05,2.940707510791246,2.940707510791246,2.940707510791246,2.940707510791246,3600.0
1999-03-08,2.831792400137411,2.831792400137411,2.831792400137411,2.831792400137411,3600.0
1999-03-09,2.904402343010913,2.940707510791246,2.904402343010913,2.940707510791246,7000.0
1999-03-10,2.940707482382136,3.085927459637068,2.904402314952535,2.904402314952535,7200.0
1999-03-11,2.911663824381372,3.085927817283792,2.904402651561216,3.085927817283792,6400.0
1999-03-12,3.085927817283792,3.085927817283792,3.0496226456465663,3.085927817283792,6700.0
1999-03-15,3.144016207738269,3.1585382089612146,3.12223337901976,3.1585382089612146,3800.0
1999-03-16,3.158537814326467,3.158537814326467,3.085927817283792,3.085927817283792,4100.0
1999-03-17,3.194843404799926,3.194843404799926,2.9479690362584225,3.194843404799926,4200.0
1999-03-18,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,0.0
1999-03-19,3.020578646829496,3.180320986555158,3.020578646829496,3.085927817283792,3200.0
1999-03-22,3.0568842004005927,3.1585382089612146,3.0568842004005927,3.1585382089612146,1500.0
1999-03-23,3.1222329889210183,3.158537814326467,3.013317820241117,3.085927817283792,6700.0
1999-03-24,3.0496217281017493,3.0859268888157803,2.977011752905359,2.977011752905359,3100.0
1999-03-25,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,1500.0
1999-03-26,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,1400.0
1999-03-29,2.940707510791246,2.940707510791246,2.940707510791246,2.940707510791246,900.0
1999-03-30,3.085927817283792,3.085927817283792,3.085927817283792,3.085927817283792,600.0
1999-03-31,3.085927817283792,3.085927817283792,3.085927817283792,3.085927817283792,500.0
1999-04-01,3.0859268888157803,3.0859268888157803,2.977011752905359,2.977011752905359,2500.0
1999-04-05,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,800.0
1999-04-06,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,4200.0
1999-04-07,3.0133175001201704,3.0133175001201704,2.940707510791246,2.940707510791246,800.0
1999-04-08,2.940707510791246,3.0133175001201704,2.940707510791246,2.940707510791246,1800.0
1999-04-09,3.0496226456465663,3.085927817283792,3.0496226456465663,3.085927817283792,5600.0
1999-04-12,3.151276290217369,3.151276290217369,3.085927134227812,3.122232297829055,4600.0
1999-04-13,3.1512760396083674,3.15853686401217,2.977011752905359,2.977011752905359,6700.0
1999-04-14,3.0133171532570278,3.122232297829055,2.977011989655785,3.122232297829055,5600.0
1999-04-15,3.0133169603490355,3.158536912993844,3.0133169603490355,3.0350997801299178,2500.0
1999-04-16,3.122232555091037,3.158537375451981,3.0859273884983653,3.151276549872484,4700.0
1999-04-19,3.1585382089612146,3.1585382089612146,3.12223337901976,3.1585382089612146,5000.0
1999-04-20,3.1222329889210183,3.1222329889210183,3.085927817283792,3.085927817283792,4200.0
1999-04-21,3.0859268888157803,3.0859268888157803,2.977011752905359,2.977011752905359,4300.0
1999-04-22,3.0859268888157803,3.1222320495298117,2.977011752905359,2.977011752905359,4800.0
1999-04-23,3.0133169136193905,3.0133169136193905,2.9189237727482475,2.977011752905359,11800.0
1999-04-26,3.0859268888157803,3.0859268888157803,2.977011752905359,2.977011752905359,3400.0
1999-04-27,2.9770123922244087,3.049622383013932,2.9770123922244087,3.0496223830139315,1500.0
1999-04-28,3.049622004953413,3.049622004953413,3.01331718717522,3.01331718717522,3900.0
1999-04-29,3.049622383013932,3.049622383013932,3.049622383013932,3.0496223830139315,1400.0
1999-04-30,3.0496226456465663,3.085927817283792,3.013317820241117,3.085927817283792,6300.0
1999-05-03,3.122232720035201,3.122232720035201,3.049622383013932,3.0496223830139315,5800.0
1999-05-04,3.049622004953413,3.122232332973207,3.01331718717522,3.01331718717522,3000.0
1999-05-05,3.013317820241117,3.085927817283792,3.013317820241117,3.085927817283792,2500.0
1999-05-06,3.049622004953413,3.122232332973207,3.01331718717522,3.01331718717522,13000.0
1999-05-07,3.085927817283792,3.085927817283792,3.0496226456465663,3.085927817283792,7800.0
1999-05-10,3.085927817283792,3.1222329889210183,3.0496226456465663,3.085927817283792,5600.0
1999-05-11,3.049622292207467,3.049622292207467,2.904402314952535,2.904402314952535,9500.0
1999-05-12,2.940707510791246,2.940707510791246,2.940707510791246,2.940707510791246,1000.0
1999-05-13,2.904402314952535,3.013317471009602,2.904402314952535,2.904402314952535,6000.0
1999-05-14,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,8000.0
1999-05-17,2.904402587445277,2.977012582885055,2.541352264014617,2.541352264014617,7100.0
1999-05-18,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,1000.0
1999-05-19,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,8100.0
1999-05-20,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,800.0
1999-05-21,2.9044017777089697,2.977011752905359,2.83179180251258,2.977011752905359,4300.0
1999-05-25,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,2700.0
1999-05-26,3.013317471009602,3.013317471009602,2.904402314952535,2.904402314952535,2800.0
1999-05-27,3.01331718717522,3.01331718717522,3.01331718717522,3.01331718717522,800.0
1999-05-28,3.013317471009602,3.013317471009602,2.904402314952535,2.904402314952535,2500.0
1999-05-31,2.9044023906574994,2.9044023906574994,2.831792400137411,2.831792400137411,3300.0
1999-06-01,2.7591824853222877,2.7591824853222877,2.7591824853222877,2.7591824853222877,1000.0
1999-06-02,2.831792400137411,2.831792400137411,2.831792400137411,2.831792400137411,1300.0
1999-06-03,2.831792400137411,2.831792400137411,2.831792400137411,2.831792400137411,200.0
1999-06-04,2.8317914856085387,2.8317914856085387,2.686571378351416,2.686571378351416,2400.0
1999-06-07,2.831792326325069,2.904402314952535,2.831792326325069,2.904402314952535,5300.0
1999-06-08,2.904402343010913,2.940707510791246,2.904402343010913,2.940707510791246,2200.0
1999-06-09,2.940707510791246,2.940707510791246,2.940707510791246,2.940707510791246,2000.0
1999-06-10,2.904402652574173,2.904402652574173,2.722877486788288,2.7591824853222877,2700.0
1999-06-11,2.904402314952535,3.085927459637068,2.831792326325069,2.904402314952535,15200.0
1999-06-14,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,8000.0
1999-06-15,3.0423609036979467,3.0423609036979467,2.9407069384230007,2.977011752905359,2700.0
1999-06-16,2.977012332339838,3.085927489449096,2.904402343010913,2.940707510791246,8500.0
1999-06-17,2.9407075699455207,3.049622383013932,2.9407075699455207,3.0496223830139315,4700.0
1999-06-18,2.977012332339838,2.977012332339838,2.940707510791246,2.940707510791246,2900.0
1999-06-21,2.904402314952535,3.013317471009602,2.904402314952535,2.904402314952535,2900.0
1999-06-22,2.868097320638802,2.904402314952535,2.868097320638802,2.904402314952535,2000.0
1999-06-23,2.831792326325069,2.977012303580001,2.831792326325069,2.904402314952535,1600.0
1999-06-24,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,0.0
1999-06-25,2.9044023906574994,2.9044023906574994,2.831792400137411,2.831792400137411,3100.0
1999-06-28,2.831792400137411,2.831792400137411,2.7954872317614945,2.831792400137411,3100.0
1999-06-29,2.831792326325069,2.904402314952535,2.831792326325069,2.904402314952535,2800.0
1999-06-30,2.940707510791246,2.940707510791246,2.940707510791246,2.940707510791246,1000.0
1999-07-02,2.8680973483464505,2.940707510791246,2.8680973483464505,2.940707510791246,1700.0
1999-07-05,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,1000.0
1999-07-06,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,0.0
1999-07-07,2.9770123418876704,2.9770123418876704,2.868097357544973,2.868097357544973,3700.0
1999-07-08,2.868097357544973,2.868097357544973,2.868097357544973,2.868097357544973,600.0
1999-07-09,2.868097357544973,2.868097357544973,2.868097357544973,2.868097357544973,1000.0
1999-07-12,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,500.0
1999-07-13,2.9044024421158143,2.9044024421158143,2.722877289483576,2.722877289483576,3200.0
1999-07-14,2.904402750394192,2.904402750394192,2.8172707509779955,2.8172707509779955,3000.0
1999-07-15,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,200.0
1999-07-16,2.831792362764074,2.868097357544973,2.831792362764074,2.868097357544973,1700.0
1999-07-19,2.904402362124725,2.904402362124725,2.7954872042987,2.7954872042987,1000.0
1999-07-20,2.7954872042987,2.7954872042987,2.7954872042987,2.7954872042987,0.0
1999-07-21,2.7954872042987,2.904402362124725,2.7954872042987,2.7954872042987,1700.0
1999-07-22,2.795487194867304,2.868097357544973,2.722877205305505,2.868097357544973,8500.0
1999-07-23,2.831792326325069,2.904402314952535,2.759182164581734,2.904402314952535,6200.0
1999-07-26,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,200.0
1999-07-27,2.795487281290122,2.795487281290122,2.722877289483576,2.722877289483576,7000.0
1999-07-28,2.904402352325872,2.904402352325872,2.868097357544973,2.868097357544973,600.0
1999-07-29,2.868097654040174,2.868097654040174,2.7591824853222877,2.7591824853222877,1800.0
1999-07-30,2.868097357544973,2.868097357544973,2.868097357544973,2.868097357544973,1000.0
1999-08-02,2.7591824853222877,2.7591824853222877,2.7591824853222877,2.7591824853222877,600.0
1999-08-03,2.759182164581734,2.904402314952535,2.759182164581734,2.904402314952535,3800.0
1999-08-04,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,0.0
1999-08-05,2.904402314952535,2.904402314952535,2.686572175954268,2.904402314952535,12400.0
1999-08-06,2.8971412664572145,2.8971412664572145,2.6502671362373027,2.6502671362373027,2100.0
1999-08-09,2.664789213656066,2.868097357544973,2.664789213656066,2.868097357544973,3600.0
1999-08-10,2.89714232488185,2.89714232488185,2.759183125336065,2.89714232488185,3200.0
1999-08-11,2.89714232488185,2.89714232488185,2.89714232488185,2.89714232488185,0.0
1999-08-12,2.730138471710008,2.730138471710008,2.722877472042529,2.730138471710008,3200.0
1999-08-13,2.7228777422250268,2.7591827441648467,2.664789739121316,2.664789739121316,4700.0
1999-08-16,2.722877289483576,2.722877289483576,2.722877289483576,2.722877289483576,500.0
1999-08-17,2.722877486788288,2.795487483856286,2.722877486788288,2.7591824853222877,2900.0
1999-08-18,2.679310381644351,2.686571378351416,2.6647883882302192,2.686571378351416,2800.0
1999-08-19,2.6647891337140117,2.7156161248824917,2.6502671362373027,2.6502671362373027,4900.0
1999-08-20,2.686572293580303,2.722877289483576,2.686572293580303,2.722877289483576,1100.0
1999-08-23,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,300.0
1999-08-24,2.722877289483576,2.722877289483576,2.722877289483576,2.722877289483576,500.0
1999-08-25,2.7228771236208456,2.7228771236208456,2.613961969429666,2.6502671362373027,6500.0
1999-08-26,2.7228770308731605,2.8608361753185405,2.7228770308731605,2.8608361753185405,2000.0
1999-08-27,2.7228771236208456,2.7228771236208456,2.6502671362373027,2.6502671362373027,3100.0
1999-08-30,2.686571378351416,2.686571378351416,2.686571378351416,2.686571378351416,1200.0
1999-08-31,2.686572129929074,2.686572129929074,2.6502671362373027,2.6502671362373027,2300.0
1999-09-01,2.6139621788297407,2.6139621788297407,2.577657182229638,2.6139621788297407,3100.0
1999-09-02,2.613961969429666,2.6502671362373027,2.613961969429666,2.6502671362373027,4400.0
1999-09-03,2.6139621788297407,2.6139621788297407,2.6139621788297407,2.6139621788297407,1300.0
1999-09-07,2.5849181319352645,2.722877289483576,2.57765713275461,2.722877289483576,7400.0
1999-09-08,2.613961238164946,2.686571378351416,2.613961238164946,2.686571378351416,1300.0
1999-09-09,2.5776572617345064,2.6502674302901688,2.541352264014617,2.541352264014617,3200.0
1999-09-10,2.613961224097196,2.613961224097196,2.5486122540853016,2.5486122540853016,1400.0
1999-09-13,2.6502676339898112,2.6502676339898112,2.5776574598533286,2.5776574598533286,1500.0
1999-09-14,2.6139621788297407,2.6575283478657443,2.6139621788297407,2.6139621788297407,6500.0
1999-09-15,2.6139624603636205,2.6865726345001035,2.5776574598533286,2.5776574598533286,3500.0
1999-09-16,2.6720497291920005,2.6720497291920005,2.6720497291920005,2.6720497291920005,2100.0
1999-09-17,2.6139621788297407,2.6139621788297407,2.6139621788297407,2.6139621788297407,1000.0
1999-09-20,2.5921798243061924,2.5921798243061924,2.5921798243061924,2.5921798243061924,500.0
1999-09-21,2.5849172513366847,2.686571378351416,2.541351271094293,2.686571378351416,5900.0
1999-09-22,2.577657182229638,2.6139621788297407,2.577657182229638,2.6139621788297407,2500.0
1999-09-23,2.6865724280100585,2.6865724280100585,2.541352264014617,2.541352264014617,1300.0
1999-09-24,2.541352264014617,2.541352264014617,2.541352264014617,2.541352264014617,4000.0
1999-09-27,2.541352264014617,2.613962259454395,2.541352264014617,2.541352264014617,5900.0
1999-09-28,2.5413521856295342,2.6139621788297407,2.5413521856295342,2.6139621788297407,4500.0
1999-09-29,2.5776572617345064,2.5776572617345064,2.4687422685748395,2.541352264014617,5800.0
1999-09-30,2.4687415990572226,2.4687415990572226,2.4324364380673336,2.4324364380673336,1000.0
1999-10-01,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,100.0
1999-10-04,2.432438163301611,2.468743350041364,2.396133149677819,2.396133149677819,4300.0
1999-10-05,2.367087776111535,2.367087776111535,2.2944777906635183,2.2944777906635183,4800.0
1999-10-06,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,200.0
1999-10-07,2.3307826070998705,2.5413517220886828,2.3307826070998705,2.3816095930692067,3900.0
1999-10-08,2.396131512063691,2.396131512063691,2.3598265232522104,2.3598265232522104,2000.0
1999-10-12,2.3670875210145064,2.396131512063691,2.3598265232522104,2.3598265232522104,4100.0
1999-10-13,2.468742587630643,2.468742587630643,2.396132409690973,2.468742587630643,1200.0
1999-10-14,2.5413533772889503,2.584919393637503,2.396133149677819,2.396133149677819,4500.0
1999-10-15,2.541352264014617,2.759182423449836,2.3961321000191766,2.541352264014617,8300.0
1999-10-18,2.6139615505534284,2.6139615505534284,2.4324364380673336,2.4324364380673336,6400.0
1999-10-19,2.432437097739065,2.541352264014617,2.432437097739065,2.541352264014617,3100.0
1999-10-20,2.541352264014617,2.541352264014617,2.4687422685748395,2.541352264014617,1800.0
1999-10-21,2.4324374121028547,2.468742587630643,2.4324374121028547,2.468742587630643,7500.0
1999-10-22,2.5413533772889503,2.5413533772889503,2.396133149677819,2.396133149677819,4200.0
1999-10-25,2.432436500875173,2.4687416628024947,2.3598265232522104,2.3598265232522104,7600.0
1999-10-26,2.4687416628024947,2.4687416628024947,2.3598265232522104,2.3598265232522104,3500.0
1999-10-27,2.396131512063691,2.396131512063691,2.3598265232522104,2.3598265232522104,2300.0
1999-10-28,2.432438163301611,2.432438163301611,2.396133149677819,2.396133149677819,7200.0
1999-10-29,2.468741575110294,2.468741575110294,2.4033924244550544,2.4033924244550544,2200.0
1999-11-01,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,2200.0
1999-11-02,2.403393076907914,2.432437074810046,2.2146069174281715,2.2872170852993854,14900.0
1999-11-03,2.359826180301844,2.7954863289573955,2.323521196766517,2.686571378351416,17000.0
1999-11-04,2.722877214491929,2.7954872042987,2.65026722468516,2.7954872042987,3700.0
1999-11-05,2.795487281290122,2.795487281290122,2.686572293580303,2.722877289483576,3500.0
1999-11-08,2.7591824853222877,2.7591824853222877,2.7591824853222877,2.7591824853222877,1400.0
1999-11-09,2.8245313733372788,2.831792372317955,2.7591822093953144,2.7954872042987,7000.0
1999-11-10,2.759182338346033,2.759182338346033,2.6139621788297407,2.6139621788297407,1100.0
1999-11-11,2.759182635520688,2.824531809555112,2.5776574598533286,2.5776574598533286,5900.0
1999-11-12,2.541352264014617,2.541352264014617,2.541352264014617,2.541352264014617,2000.0
1999-11-15,2.722876361886742,2.722876361886742,2.541351271094293,2.686571378351416,3900.0
1999-11-16,2.5776572617345064,2.5776572617345064,2.541352264014617,2.541352264014617,1500.0
1999-11-17,2.541352264014617,2.6865724280100585,2.541352264014617,2.541352264014617,11900.0
1999-11-18,2.686572488254288,2.8245316557993743,2.6502674897202887,2.7591824853222877,17700.0
1999-11-19,2.810008573222332,2.8245307410486795,2.7228766049592354,2.8245307410486795,9800.0
1999-11-22,2.824531451128615,2.824531451128615,2.722877289483576,2.722877289483576,3900.0
1999-11-23,2.722877289483576,2.722877289483576,2.722877289483576,2.722877289483576,2000.0
1999-11-24,2.686571618182945,2.8245307410486795,2.6139614715145325,2.8245307410486795,7300.0
1999-11-25,2.613962056665904,2.7954872042987,2.613962056665904,2.7954872042987,1500.0
1999-11-26,2.7591824853222877,2.7591824853222877,2.613962318070401,2.7591824853222877,3100.0
1999-11-29,2.7228770363900816,2.7591820289187776,2.6139618856881346,2.6212228841938736,2200.0
1999-11-30,2.7519211185742627,2.7519211185742627,2.6502671362373027,2.6502671362373027,1100.0
1999-12-01,2.679310381644351,2.759181345422068,2.679310381644351,2.686571378351416,3900.0
1999-12-02,2.686572293580303,2.722877289483576,2.686572293580303,2.722877289483576,600.0
1999-12-03,2.722877289483576,2.759182285386849,2.722877289483576,2.722877289483576,4800.0
1999-12-06,2.6139621788297407,2.795487334946136,2.5413521856295342,2.6139621788297407,6300.0
1999-12-07,2.795487334946136,2.795487334946136,2.6139621788297407,2.6139621788297407,1700.0
1999-12-08,2.6139621788297407,2.6502673485457238,2.6139621788297407,2.6139621788297407,4200.0
1999-12-09,2.6502671362373027,2.6502671362373027,2.613961969429666,2.6502671362373027,9100.0
1999-12-10,2.613962259454395,2.613962259454395,2.541352264014617,2.541352264014617,7500.0
1999-12-13,2.396131980122372,2.722877289483576,2.396131980122372,2.722877289483576,8600.0
1999-12-14,2.759182117312617,2.759182117312617,2.6502671362373027,2.6502671362373027,12400.0
1999-12-15,2.795487281290122,2.831792450309269,2.686572293580303,2.722877289483576,6600.0
1999-12-16,2.722876361886742,2.722876361886742,2.613961238164946,2.686571378351416,6700.0
1999-12-17,2.722877289483576,2.722877289483576,2.686572293580303,2.722877289483576,5400.0
1999-12-20,2.722877289483576,2.722877289483576,2.650267297677031,2.722877289483576,4100.0
1999-12-21,2.650267297677031,2.722877289483576,2.6139621286578825,2.722877289483576,2300.0
1999-12-22,2.722877289483576,2.722877289483576,2.650267297677031,2.722877289483576,3800.0
1999-12-23,2.6502663805529534,2.657527377220941,2.5413512574173134,2.5486122540853016,6000.0
1999-12-24,2.548612980784477,2.6502671362373027,2.5413519820461223,2.6502671362373027,1800.0
1999-12-29,2.8100098219514766,2.8100098219514766,2.4687426214841373,2.555874628467481,6400.0
1999-12-30,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,1500.0
1999-12-31,2.5050471890294315,2.6139621788297407,2.5050471890294315,2.6139621788297407,2900.0
2000-01-04,2.505047140948065,2.759182285386849,2.505047140948065,2.722877289483576,3500.0
2000-01-05,2.759182635520688,2.759182635520688,2.5776574598533286,2.5776574598533286,1900.0
2000-01-06,2.5776574598533286,2.6502676339898112,2.5776574598533286,2.5776574598533286,6400.0
2000-01-07,2.5849181815496585,2.6502673485457238,2.5849181815496585,2.6139621788297407,2200.0
2000-01-10,2.577657182229638,2.72287734174593,2.577657182229638,2.6139621788297407,4900.0
2000-01-11,2.744660166856241,2.904402314952535,2.6139620142109337,2.904402314952535,12200.0
2000-01-12,2.7591824853222877,2.868097654040174,2.7591824853222877,2.7591824853222877,5300.0
2000-01-13,2.795487158895467,2.904402314952535,2.795487158895467,2.904402314952535,7200.0
2000-01-14,2.868097654040174,2.868097654040174,2.7591824853222877,2.7591824853222877,3700.0
2000-01-17,2.904402314952535,2.904402314952535,2.759182164581734,2.904402314952535,7200.0
2000-01-18,2.8680967901107746,3.267451999922591,2.83179180251258,2.977011752905359,37000.0
2000-01-19,2.868097320638802,2.977012303580001,2.795487158895467,2.904402314952535,13400.0
2000-01-20,2.831792326325069,2.977012303580001,2.831792326325069,2.904402314952535,5400.0
2000-01-21,2.831792326325069,2.904402314952535,2.831792326325069,2.904402314952535,3400.0
2000-01-24,2.9044023906574994,2.9044023906574994,2.831792400137411,2.831792400137411,3300.0
2000-01-25,2.86809736722134,2.86809736722134,2.7954872042987,2.7954872042987,3000.0
2000-01-26,2.759181345422068,2.759181345422068,2.686571378351416,2.686571378351416,6200.0
2000-01-27,2.6139621286578825,2.759182285386849,2.6139621286578825,2.722877289483576,7200.0
2000-01-28,2.6502674897202887,2.7591824853222877,2.541352321002402,2.7591824853222877,7000.0
2000-01-31,2.686572175954268,2.904402314952535,2.686572175954268,2.904402314952535,2800.0
2000-02-01,2.72287734174593,2.759182338346033,2.6139621788297407,2.6139621788297407,8000.0
2000-02-02,2.5994401801897,2.6139621788297407,2.5994401801897,2.6139621788297407,16500.0
2000-02-03,2.6139624603636205,2.6139624603636205,2.5776574598533286,2.5776574598533286,8400.0
2000-02-04,2.5776562407572543,2.5776562407572543,2.5413512574173134,2.5486122540853016,5500.0
2000-02-07,2.555874459547153,2.6067014602615624,2.5486134594450944,2.5776574598533286,3700.0
2000-02-08,2.6139621788297407,2.6139621788297407,2.5413521856295342,2.6139621788297407,15100.0
2000-02-09,2.5776572617345064,2.5776572617345064,2.541352264014617,2.541352264014617,4800.0
2000-02-10,2.6139624603636205,2.6139624603636205,2.541352459343036,2.5776574598533286,7500.0
2000-02-11,2.577657182229638,2.6139621788297407,2.5413521856295342,2.6139621788297407,12400.0
2000-02-14,2.6139621788297407,2.6139621788297407,2.577657182229638,2.6139621788297407,7800.0
2000-02-15,2.5776574598533286,2.6139624603636205,2.5776574598533286,2.5776574598533286,6600.0
2000-02-16,2.6139624603636205,2.6139624603636205,2.541352459343036,2.5776574598533286,16500.0
2000-02-17,2.541352459343036,2.6139624603636205,2.541352459343036,2.5776574598533286,3700.0
2000-02-18,2.613962259454395,2.613962259454395,2.541352264014617,2.541352264014617,7100.0
2000-02-21,2.541352730774946,2.613962739550721,2.505047726387059,2.512308727264637,7300.0
2000-02-22,2.541352264014617,2.541352264014617,2.526830264926662,2.541352264014617,19600.0
2000-02-23,2.6139621788297407,2.6139621788297407,2.5268301869894936,2.6139621788297407,20600.0
2000-02-24,2.9044023906574994,2.9044023906574994,2.7954872317614945,2.831792400137411,40200.0
2000-02-25,2.868097050483188,3.01331718717522,2.831792059589143,3.01331718717522,37000.0
2000-02-28,2.977011752905359,3.0496217281017493,2.83179180251258,2.977011752905359,19600.0
2000-02-29,3.049622331449469,3.049622331449469,2.868097357544973,2.868097357544973,8300.0
2000-03-01,2.940707482382136,2.977012303580001,2.722877170268001,2.904402314952535,8800.0
2000-03-02,2.904402652574173,2.904402652574173,2.722877486788288,2.7591824853222877,5700.0
2000-03-03,2.904402041377233,3.01331718717522,2.904402041377233,3.01331718717522,12400.0
2000-03-06,2.9044023906574994,2.977012381177588,2.831792400137411,2.831792400137411,9900.0
2000-03-07,2.8317926555061748,2.8317926555061748,2.7591824853222877,2.7591824853222877,1700.0
2000-03-08,2.831792326325069,2.904402314952535,2.831792326325069,2.904402314952535,3800.0
2000-03-09,2.904401592588735,2.904401592588735,2.766442475392972,2.766442475392972,1400.0
2000-03-10,2.7591822365014496,2.831792400137411,2.722877241241405,2.831792400137411,9700.0
2000-03-13,2.795487483856286,2.795487483856286,2.7591824853222877,2.7591824853222877,1600.0
2000-03-14,2.686572219588545,2.7954872042987,2.613962056665904,2.7954872042987,11200.0
2000-03-15,2.7591824853222877,2.795487483856286,2.686572488254288,2.7591824853222877,3400.0
2000-03-16,2.722877486788288,2.7591824853222877,2.6502674897202887,2.7591824853222877,1600.0
2000-03-17,2.7591824853222877,2.7591824853222877,2.722877486788288,2.7591824853222877,1500.0
2000-03-20,2.759182338346033,2.759182338346033,2.6139621788297407,2.6139621788297407,2100.0
2000-03-21,2.6139621447008325,2.751921303095855,2.5776571485747404,2.751921303095855,7100.0
2000-03-22,2.7591824853222877,2.7591824853222877,2.613962318070401,2.7591824853222877,8400.0
2000-03-23,2.6139621286578825,2.722877289483576,2.6139621286578825,2.722877289483576,2200.0
2000-03-24,2.722877486788288,2.7591824853222877,2.6502674897202887,2.7591824853222877,4200.0
2000-03-27,2.7591824853222877,2.795487483856286,2.6502674897202887,2.7591824853222877,5600.0
2000-03-28,2.759182117312617,2.759182117312617,2.6502671362373027,2.6502671362373027,7700.0
2000-03-29,2.6139621788297407,2.6139621788297407,2.6139621788297407,2.6139621788297407,4400.0
2000-03-30,2.650267297677031,2.759182285386849,2.650267297677031,2.722877289483576,4700.0
2000-03-31,2.6139621286578825,2.722877289483576,2.6139621286578825,2.722877289483576,2800.0
2000-04-03,2.613961969429666,2.6502671362373027,2.613961969429666,2.6502671362373027,2800.0
2000-04-04,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,3600.0
2000-04-05,2.6139621788297407,2.6139621788297407,2.6139621788297407,2.6139621788297407,1500.0
2000-04-06,2.6139621788297407,2.6139621788297407,2.6139621788297407,2.6139621788297407,0.0
2000-04-07,2.6139624603636205,2.6139624603636205,2.541352459343036,2.5776574598533286,4500.0
2000-04-10,2.5776574598533286,2.5776574598533286,2.5776574598533286,2.5776574598533286,2600.0
2000-04-11,2.5776574598533286,2.5776574598533286,2.5776574598533286,2.5776574598533286,700.0
2000-04-12,2.541352592454406,2.577657594866288,2.468742587630643,2.468742587630643,6000.0
2000-04-13,2.5050475900425244,2.577657594866288,2.468742587630643,2.468742587630643,5700.0
2000-04-14,2.505046651613976,2.505046651613976,2.3598265232522104,2.3598265232522104,7500.0
2000-04-17,2.2872167082703982,2.505046829744757,2.2872167082703982,2.505046829744757,3500.0
2000-04-18,2.396133149677819,2.6139634045365363,2.396133149677819,2.396133149677819,3000.0
2000-04-19,2.541352592454406,2.541352592454406,2.4324374121028547,2.468742587630643,3000.0
2000-04-20,2.468741838351672,2.505046829744757,2.468741838351672,2.505046829744757,1400.0
2000-04-24,2.505046829744757,2.505046829744757,2.505046829744757,2.505046829744757,0.0
2000-04-25,2.5050475900425244,2.5050475900425244,2.468742587630643,2.468742587630643,600.0
2000-04-26,2.432438163301611,2.432438163301611,2.396133149677819,2.396133149677819,3900.0
2000-04-27,2.4324364380673336,2.4324364380673336,2.396131450193282,2.4324364380673336,4300.0
2000-04-28,2.4324364380673336,2.4324364380673336,2.4324364380673336,2.4324364380673336,1100.0
2000-05-01,2.4324364380673336,2.4324364380673336,2.4324364380673336,2.4324364380673336,1000.0
2000-05-02,2.4324364380673336,2.4324364380673336,2.3525654647444205,2.4324364380673336,4200.0
2000-05-03,2.4324360345359506,2.4324360345359506,2.323521088982349,2.323521088982349,3900.0
2000-05-04,2.2872161071311483,2.323521088982349,2.2872161071311483,2.323521088982349,6200.0
2000-05-05,2.323521088982349,2.323521088982349,2.323521088982349,2.323521088982349,100.0
2000-05-08,2.4324364380673336,2.4324364380673336,2.4324364380673336,2.4324364380673336,1700.0
2000-05-09,2.323522155695681,2.5340913202193347,2.323522155695681,2.5340913202193347,2600.0
2000-05-10,2.4687422685748395,2.541352264014617,2.4687422685748395,2.541352264014617,8000.0
2000-05-11,2.3743501415035424,2.396133149677819,2.3743501415035424,2.396133149677819,2900.0
2000-05-12,2.5050475900425244,2.5050475900425244,2.468742587630643,2.468742587630643,2200.0
2000-05-15,2.468742145044792,2.722877289483576,2.359826984219099,2.722877289483576,4800.0
2000-05-16,2.613962597278169,2.613962597278169,2.468742587630643,2.468742587630643,800.0
2000-05-17,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,0.0
2000-05-18,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,500.0
2000-05-19,2.686571378351416,2.686571378351416,2.686571378351416,2.686571378351416,100.0
2000-05-23,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,2900.0
2000-05-24,2.4687416628024947,2.4687416628024947,2.3598265232522104,2.3598265232522104,1600.0
2000-05-25,2.3598265535468768,2.439697529957492,2.250911412598375,2.250911412598375,7600.0
2000-05-26,2.250911412598375,2.250911412598375,2.250911412598375,2.250911412598375,0.0
2000-05-29,2.2872170852993854,2.32352208267705,2.2872170852993854,2.2872170852993854,3900.0
2000-05-30,2.2654329449046195,2.3598260708335497,2.2509109521641397,2.323521088982349,4200.0
2000-05-31,2.359828136054025,2.396133149677819,2.359828136054025,2.396133149677819,2000.0
2000-06-01,2.3961310526847504,2.3961310526847504,2.323521088982349,2.323521088982349,2900.0
2000-06-02,2.323521088982349,2.323521088982349,2.323521088982349,2.323521088982349,5600.0
2000-06-05,2.323521088982349,2.323521088982349,2.323521088982349,2.323521088982349,0.0
2000-06-06,2.468742587630643,2.5050475900425244,2.468742587630643,2.468742587630643,4300.0
2000-06-07,2.3598265232522104,2.3598265232522104,2.3598265232522104,2.3598265232522104,100.0
2000-06-08,2.3598272246147096,2.3598272246147096,2.3307832249333797,2.3307832249333797,1100.0
2000-06-09,2.3598272246147096,2.3598272246147096,2.3307832249333797,2.3307832249333797,2300.0
2000-06-12,2.3598264623192304,2.4324364380673336,2.330782472019989,2.4324364380673336,5500.0
2000-06-13,2.432438163301611,2.432438163301611,2.3235231224302324,2.396133149677819,4300.0
2000-06-14,2.3598265535468768,2.3598265535468768,2.2146064233208227,2.250911412598375,11900.0
2000-06-15,2.359828136054025,2.396133149677819,2.359828136054025,2.396133149677819,1900.0
2000-06-16,2.396131450193282,2.4324364380673336,2.396131450193282,2.4324364380673336,3400.0
2000-06-19,2.3598264623192304,2.4324364380673336,2.3598264623192304,2.4324364380673336,1100.0
2000-06-20,2.46874118950296,2.46874118950296,2.2872161071311483,2.323521088982349,2700.0
2000-06-21,2.3598265232522104,2.3598265232522104,2.3598265232522104,2.3598265232522104,1500.0
2000-06-22,2.3598265232522104,2.3598265232522104,2.3598265232522104,2.3598265232522104,2700.0
2000-06-23,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,1000.0
2000-06-26,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,2200.0
2000-06-27,2.4033941524025773,2.432438163301611,2.396133149677819,2.396133149677819,4700.0
2000-06-28,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,600.0
2000-06-29,2.396133149677819,2.468743350041364,2.396133149677819,2.396133149677819,1200.0
2000-06-30,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,3400.0
2000-07-04,2.432438163301611,2.432438163301611,2.359828136054025,2.396133149677819,1600.0
2000-07-05,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,0.0
2000-07-06,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,19500.0
2000-07-07,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,500.0
2000-07-10,2.2872170852993854,2.2872170852993854,2.2872170852993854,2.2872170852993854,2900.0
2000-07-11,2.2872170852993854,2.32352208267705,2.2872170852993854,2.2872170852993854,5100.0
2000-07-12,2.2872170852993854,2.32352208267705,2.2872170852993854,2.2872170852993854,4100.0
2000-07-13,2.2872161071311483,2.323521088982349,2.2872161071311483,2.323521088982349,2600.0
2000-07-14,2.3235214744451795,2.4324364380673336,2.3235214744451795,2.4324364380673336,4600.0
2000-07-17,2.4324364380673336,2.4324364380673336,2.4324364380673336,2.4324364380673336,5700.0
2000-07-18,2.4324364380673336,2.4324364380673336,2.4324364380673336,2.4324364380673336,3200.0
2000-07-19,2.3235224048672096,2.468742587630643,2.3235224048672096,2.468742587630643,2800.0
2000-07-20,2.4324364380673336,2.4324364380673336,2.4324364380673336,2.4324364380673336,3000.0
2000-07-21,2.432436500875173,2.432436500875173,2.3598265232522104,2.3598265232522104,2100.0
2000-07-24,2.3235222250130465,2.3307832249333797,2.3235222250130465,2.3307832249333797,4300.0
2000-07-25,2.396133149677819,2.396133149677819,2.396133149677819,2.396133149677819,1000.0
2000-07-26,2.3670875210145064,2.3670875210145064,2.3598265232522104,2.3598265232522104,1200.0
2000-07-27,2.3961307333644597,2.4687408605062826,2.3598257563514395,2.367086751754044,5200.0
2000-07-28,2.396131450193282,2.5413515748053257,2.396131450193282,2.4324364380673336,12500.0
2000-07-31,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,2900.0
2000-08-01,2.541352264014617,2.541352264014617,2.541352264014617,2.541352264014617,2500.0
2000-08-02,2.6865724280100585,2.6865724280100585,2.541352264014617,2.541352264014617,1100.0
2000-08-03,2.6502674302901688,2.6502674302901688,2.541352264014617,2.541352264014617,4600.0
2000-08-04,2.5776572617345064,2.6865724280100585,2.541352264014617,2.541352264014617,2500.0
2000-08-08,2.541351271094293,2.686571378351416,2.541351271094293,2.686571378351416,8000.0
2000-08-09,2.686571378351416,2.686571378351416,2.6502663948160903,2.686571378351416,13900.0
2000-08-10,2.6502671362373027,2.6720501324523656,2.6502671362373027,2.6502671362373027,8700.0
2000-08-11,2.650266736264384,2.6720497291920005,2.650266736264384,2.6720497291920005,13100.0
2000-08-14,2.6139621788297407,2.6139621788297407,2.6139621788297407,2.6139621788297407,300.0
2000-08-15,2.6502671362373027,2.686572129929074,2.6502671362373027,2.6502671362373027,4100.0
2000-08-16,2.650267297677031,2.722877289483576,2.650267297677031,2.722877289483576,5800.0
2000-08-17,2.6502671362373027,2.686572129929074,2.6502671362373027,2.6502671362373027,4200.0
2000-08-18,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,2000.0
2000-08-21,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,3200.0
2000-08-22,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,3500.0
2000-08-23,2.686572129929074,2.686572129929074,2.6502671362373027,2.6502671362373027,5800.0
2000-08-24,2.686572129929074,2.686572129929074,2.6502671362373027,2.6502671362373027,9200.0
2000-08-25,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,11700.0
2000-08-28,2.7228771236208456,2.7228771236208456,2.6502671362373027,2.6502671362373027,5900.0
2000-08-29,2.6502671362373027,2.6502671362373027,2.6502671362373027,2.6502671362373027,1100.0
2000-08-30,2.6502671362373027,2.686572129929074,2.6502671362373027,2.6502671362373027,3600.0
2000-08-31,2.686572129929074,2.686572129929074,2.6502671362373027,2.6502671362373027,5500.0
2000-09-01,2.650267297677031,2.722877289483576,2.650267297677031,2.722877289483576,8000.0
2000-09-05,2.6865724054086657,2.97701255784027,2.6865724054086657,2.911663735610116,14600.0
2000-09-06,2.868097320638802,2.984273475558616,2.759182164581734,2.904402314952535,27400.0
2000-09-07,2.940706903226641,3.078665681332762,2.940706903226641,3.078665681332762,18000.0
2000-09-08,3.085927611730534,3.3400627575678743,3.085927611730534,3.3400627575678743,52000.0
2000-09-11,3.231147259783915,3.5869367039043034,3.231147259783915,3.5215875446056835,77100.0
2000-09-12,3.5288500842548185,3.848334486793661,3.5288500842548185,3.666809281685127,75500.0
2000-09-13,3.6668077827972296,3.812027749029478,3.630502618123312,3.7394177659133536,58300.0
2000-09-14,3.77572258435556,3.812027749029478,3.7394177659133536,3.7394177659133536,41100.0
2000-09-15,3.630502416828368,3.775722375008828,3.55789243773814,3.630502416828368,32300.0
2000-09-18,3.812027740358405,4.211383165936256,3.812027740358405,4.211383165936256,224900.0
2000-09-19,4.17507800134492,4.211383165936256,4.138772836753585,4.211383165936256,92100.0
2000-09-20,4.175078900392602,4.356604069974889,4.138773727983431,4.138773727983431,246900.0
2000-09-21,4.1387726997411525,4.1387726997411525,3.99355273864668,4.029857902036148,75400.0
2000-09-22,4.02985804460956,4.02985804460956,3.7394177659133536,3.7394177659133536,26200.0
2000-09-25,3.739418166692539,3.920943317054004,3.739418166692539,3.8120281575907766,23400.0
2000-09-26,3.812027321964456,3.957247271927576,3.812027321964456,3.9572472719275753,11600.0
2000-09-27,3.957247779366549,4.029858109890623,3.957247779366549,3.993552944628585,445300.0
2000-09-28,3.993552944628585,4.066162928920944,3.993552944628585,3.993552944628585,22700.0
2000-09-29,4.066162928920944,4.066162928920944,3.993552944628585,3.993552944628585,6100.0
2000-10-02,3.993552944628585,3.993552944628585,3.993552944628585,3.993552944628585,13900.0
2000-10-03,3.9935528763920143,4.066162859443709,3.9935528763920143,4.066162859443709,28600.0
2000-10-04,4.066162928920944,4.102468094182981,3.993552944628585,3.993552944628585,8300.0
2000-10-05,4.066162719193916,4.066162719193916,3.99355273864668,4.029857902036148,16300.0
2000-10-06,4.066162928920944,4.066162928920944,3.993552944628585,3.993552944628585,5500.0
2000-10-10,3.812027810781832,4.029858109890623,3.812027810781832,3.993552944628585,14100.0
2000-10-11,3.993552944628585,3.993552944628585,3.6305026769350777,3.993552944628585,7700.0
2000-10-12,3.993552286852824,3.993552286852824,3.920942314520013,3.920942314520013,18100.0
2000-10-13,3.920943240259832,3.957248061882024,3.6305029361235968,3.8846380724059,8500.0
2000-10-16,3.812028082929777,3.8846380724059,3.6305029361235968,3.8846380724059,8800.0
2000-10-17,3.7031129981275472,3.884638148489013,3.7031129981275472,3.8120281575907766,5800.0
2000-10-18,3.630502618123312,3.812027749029478,3.630502618123312,3.7394177659133536,6100.0
2000-10-19,3.6305030072293114,3.8120281575907766,3.6305030072293114,3.8120281575907766,4700.0
2000-10-20,3.739417826489472,4.029858109890623,3.739417826489472,3.993552944628585,287800.0
2000-10-23,3.920942960336227,4.102468094182981,3.920942960336227,3.993552944628585,17500.0
2000-10-24,4.138773727983431,4.211384072801773,3.993553730810315,4.138773727983431,10600.0
2000-10-25,4.138773042135753,4.175078208528694,4.138773042135753,4.175078208528694,14400.0
2000-10-26,4.138773042135753,4.175078208528694,4.138773042135753,4.175078208528694,57600.0
2000-10-27,4.175078208528694,4.211383374921634,4.175078208528694,4.175078208528694,17700.0
2000-10-30,4.211383165936256,4.211383165936256,4.138772836753585,4.211383165936256,22600.0
2000-10-31,4.211383448565241,4.211383448565241,4.10246829371357,4.10246829371357,15400.0
2000-11-01,3.993553730810315,4.175078900392602,3.993553730810315,4.138773727983431,5400.0
2000-11-02,4.138773727983431,4.138773727983431,4.138773727983431,4.138773727983431,1500.0
2000-11-03,4.138772836753585,4.211383165936256,4.066162853802624,4.211383165936256,122000.0
2000-11-06,4.175078138015971,4.283993289123601,4.175078138015971,4.247688123343817,7000.0
2000-11-07,4.247688123343817,4.283993289123601,4.247688123343817,4.247688123343817,3200.0
2000-11-08,4.247688123343817,4.247688123343817,4.247688123343817,4.247688123343817,3100.0
2000-11-09,4.247688781312468,4.356603949291101,4.247688781312468,4.356603949291101,18900.0
2000-11-10,4.283993361475787,4.283993361475787,4.175078208528694,4.175078208528694,3000.0
2000-11-13,4.211383165936256,4.211383165936256,4.211383165936256,4.211383165936256,2000.0
2000-11-14,4.283993289123601,4.356603274451448,4.247688123343817,4.247688123343817,10600.0
2000-11-15,4.283993080751379,4.283993080751379,4.283993080751379,4.283993080751379,10400.0
2000-11-16,4.211383098955261,4.283993080751379,4.211383098955261,4.283993080751379,7800.0
2000-11-17,4.283993080751379,4.283993080751379,4.283993080751379,4.283993080751379,6700.0
2000-11-20,4.283993080751379,4.283993080751379,4.283993080751379,4.283993080751379,2300.0
2000-11-21,4.247688123343817,4.247688123343817,4.247688123343817,4.247688123343817,4600.0
2000-11-22,4.247688123343817,4.247688123343817,4.247688123343817,4.247688123343817,7900.0
2000-11-23,4.247688123343817,4.283993289123601,4.247688123343817,4.247688123343817,12600.0
2000-11-24,4.247688123343817,4.247688123343817,4.247688123343817,4.247688123343817,8100.0
2000-11-27,4.247688123343817,4.247688123343817,4.247688123343817,4.247688123343817,2800.0
2000-11-28,4.247687916737469,4.283993080751379,4.247687916737469,4.283993080751379,3100.0
2000-11-29,4.247688123343817,4.283993289123601,4.247688123343817,4.247688123343817,23200.0
2000-11-30,4.211383374921634,4.211383374921634,4.175078208528694,4.175078208528694,13000.0
2000-12-01,4.175078900392602,4.175078900392602,4.138773727983431,4.138773727983431,6200.0
2000-12-04,4.138772913213302,4.138772913213302,3.812027810781832,3.993552944628585,15300.0
2000-12-05,3.993552944628585,4.066162928920944,3.993552944628585,3.993552944628585,38200.0
2000-12-06,3.993553730810315,4.138773727983431,3.993553730810315,4.138773727983431,228000.0
2000-12-07,4.138773727983431,4.211384072801773,4.138773727983431,4.138773727983431,171100.0
2000-12-08,4.24768889897916,4.24768889897916,4.138773727983431,4.138773727983431,10400.0
2000-12-11,4.138773613333837,4.429213945866264,4.138773613333837,4.356603949291101,168100.0
2000-12-12,4.39290912069457,4.39290912069457,4.356603949291101,4.356603949291101,4200.0
2000-12-13,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,4400.0
2000-12-14,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,6600.0
2000-12-15,4.392908429836363,4.392908429836363,4.392908429836363,4.392908429836363,400.0
2000-12-18,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,301200.0
2000-12-19,4.356603949291101,4.39290912069457,4.356603949291101,4.356603949291101,19000.0
2000-12-20,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,209300.0
2000-12-21,4.356602930781605,4.429212910381627,4.356602930781605,4.429212910381627,5300.0
2000-12-22,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,4700.0
2000-12-27,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,1400.0
2000-12-28,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,1200.0
2000-12-29,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,500.0
2001-01-02,4.356602930781605,4.429212910381627,4.356602930781605,4.429212910381627,150900.0
2001-01-03,4.429213945866264,4.429213945866264,4.356603949291101,4.356603949291101,2100.0
2001-01-04,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,8500.0
2001-01-05,4.356603264142488,4.392908429836363,4.356603264142488,4.392908429836363,1200.0
2001-01-08,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,8000.0
2001-01-09,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,14600.0
2001-01-10,4.356603949291101,4.356603949291101,4.356603949291101,4.356603949291101,2700.0
2001-01-11,4.356603264142488,4.4655184149923945,4.356603264142488,4.392908429836363,8100.0
2001-01-12,4.429213945866264,4.465519117269734,4.356603949291101,4.356603949291101,8400.0
2001-01-15,4.356602930781605,4.429212910381627,4.356602930781605,4.429212910381627,1800.0
2001-01-16,4.356603660748719,4.465518821513786,4.356603660748719,4.465518821513786,31500.0
2001-01-17,4.5018227674038505,4.71965304650442,4.429212789780888,4.71965304650442,18300.0
2001-01-18,4.719653965811111,4.719653965811111,4.465518821513786,4.465518821513786,1100.0
2001-01-19,4.538130166915807,4.719655373592439,4.538130166915807,4.538130166915807,1900.0
2001-01-22,4.50182282519675,4.50182282519675,4.50182282519675,4.50182282519675,1900.0
2001-01-23,4.538130166915807,4.719655373592439,4.538130166915807,4.538130166915807,8800.0
2001-01-24,4.538127929331173,4.71965304650442,4.538127929331173,4.71965304650442,23600.0
2001-01-25,4.392910140067243,4.538130166915807,4.392910140067243,4.538130166915807,2000.0
2001-01-26,4.719655373592439,4.719655373592439,4.538130166915807,4.538130166915807,3100.0
2001-01-29,4.465518009035042,4.574433149983543,4.465518009035042,4.50182282519675,102300.0
2001-01-30,4.538130166915807,4.538130166915807,4.538130166915807,4.538130166915807,102300.0
2001-01-31,4.356603965908052,4.610739128006333,4.356603965908052,4.610739128006333,2100.0
2001-02-01,4.356602930781605,4.429212910381627,4.356602930781605,4.429212910381627,4000.0
2001-02-02,4.4292149736634565,4.538130166915807,4.4292149736634565,4.538130166915807,1700.0
2001-02-05,4.356603264142488,4.392908429836363,4.356603264142488,4.392908429836363,1500.0
2001-02-06,4.429212910381627,4.538128052897505,4.429212910381627,4.429212910381627,7300.0
2001-02-07,4.465520153491525,4.538130166915807,4.465520153491525,4.538130166915807,5300.0
2001-02-08,4.501824987087739,4.538130166915807,4.501824987087739,4.538130166915807,508000.0
2001-02-09,4.50182282519675,4.50182282519675,4.50182282519675,4.50182282519675,2500.0
2001-02-12,4.50182282519675,4.50182282519675,4.50182282519675,4.50182282519675,2100.0
2001-02-13,4.538129000105222,4.574434170598771,4.538129000105222,4.574434170598771,25200.0
2001-02-14,4.538129000105222,4.574434170598771,4.538129000105222,4.574434170598771,3300.0
2001-02-15,4.683349033762801,5.082704528029234,4.683349033762801,5.082704528029234,117000.0
2001-02-16,5.264229689744565,5.264229689744565,5.082704528029234,5.082704528029234,128800.0
2001-02-19,5.082704528029234,5.264229689744565,5.082704528029234,5.082704528029234,234100.0
2001-02-20,5.155315652055223,5.191620830838817,5.082705640719879,5.191620830838817,154700.0
2001-02-21,5.191619694304787,5.191619694304787,5.082704528029234,5.082704528029234,53300.0
2001-02-22,5.191619694304787,5.191619694304787,5.082704528029234,5.082704528029234,15300.0
2001-02-23,5.082705640719879,5.26423084217416,5.082705640719879,5.191620830838817,107700.0
2001-02-26,5.191619694304787,5.227924518908791,5.082704528029234,5.082704528029234,11400.0
2001-02-27,5.155314523469013,5.264229689744565,5.082704528029234,5.082704528029234,12000.0
2001-02-28,5.082704528029234,5.082704528029234,5.082704528029234,5.082704528029234,2400.0
2001-03-01,5.082703705852857,5.264228838204745,5.082703705852857,5.264228838204745,500.0
2001-03-02,5.089965700689096,5.264229689744565,5.082704528029234,5.082704528029234,1000.0
2001-03-05,5.227924357659481,5.227924357659481,5.227924357659481,5.227924357659481,1200.0
2001-03-06,5.082704528029234,5.082704528029234,5.082704528029234,5.082704528029234,3200.0
2001-03-07,5.227923188332187,5.300533511523433,5.227923188332187,5.256967179116014,22400.0
2001-03-08,5.445752723773485,5.445752723773485,5.155312509259239,5.3731427567028325,6300.0
2001-03-09,5.445754247241691,5.445754247241691,5.300534272474605,5.300534272474605,700.0
2001-03-12,5.119008289194792,5.409448190972693,5.119008289194792,5.409448190972693,78900.0
2001-03-13,5.1553154655807845,5.336840660469064,5.1553154655807845,5.336840660469064,6700.0
2001-03-14,5.119009485436796,5.44575462440861,5.119009485436796,5.119009485436796,15100.0
2001-03-15,5.373145269000207,5.373145269000207,5.155314919706657,5.155314919706657,1600.0
2001-03-16,5.155314364459276,5.227924357659481,5.155314364459276,5.227924357659481,2200.0
2001-03-19,5.155314919706657,5.191620093332847,5.155314919706657,5.155314919706657,4900.0
2001-03-20,5.155314919706657,5.155314919706657,5.155314919706657,5.155314919706657,2800.0
2001-03-21,5.08270545687184,5.336840660469064,5.08270545687184,5.336840660469064,17800.0
2001-03-22,5.336840660469064,5.373145837939453,5.336840660469064,5.336840660469064,11200.0
2001-03-23,5.336840660469064,5.336840660469064,5.336840660469064,5.336840660469064,2200.0
2001-03-26,5.278750235172637,5.445753351810768,5.278750235172637,5.409448190972693,4400.0
2001-03-27,5.409449409948003,5.445754578967152,5.336839418141458,5.445754578967152,6000.0
2001-03-28,5.627279576616655,5.627279576616655,5.590974408597399,5.590974408597399,8900.0
2001-03-29,5.5909741169002976,5.990329559349629,5.445754144863299,5.84510958731263,104200.0
2001-03-30,5.808803555417939,5.990328666524749,5.808803555417939,5.954023505810718,40200.0
2001-04-02,5.990330370667476,6.135550362372767,5.990330370667476,5.990330370667476,14600.0
2001-04-03,6.06294081211946,6.171855634567584,5.990330468845007,6.171855634567584,50200.0
2001-04-04,6.17185433792662,6.17185433792662,5.997590381635203,6.026634374350441,8500.0
2001-04-05,6.099244766027864,6.099244766027864,5.990329952959453,6.099244766027863,4600.0
2001-04-06,6.099244584414933,6.099244584414933,5.808804629905069,5.808804629905069,4600.0
2001-04-09,5.808804082754466,6.026634374350441,5.808804082754466,6.026634374350441,4000.0
2001-04-10,5.917718345096688,5.990328666524749,5.917718345096688,5.954023505810718,1600.0
2001-04-11,6.026635541709685,6.026635541709685,5.9177200285830605,5.990330370667476,3400.0
2001-04-12,6.026635121470087,6.171855103049133,5.990329952959453,6.099244766027863,9000.0
2001-04-16,6.0266333003340025,6.164592068029657,6.0266333003340025,6.164592068029657,5300.0
2001-04-17,6.164593605185504,6.353379917496634,6.164593605185504,6.302553099744968,19200.0
2001-04-18,6.353381594095704,6.389686770268979,6.17185640569297,6.317076417922429,159500.0
2001-04-19,6.447774595117675,6.447774595117675,6.389686591847899,6.425991767007414,59900.0
2001-04-20,6.462295622738284,6.462295622738284,6.171855634567584,6.171855634567584,8500.0
2001-04-23,6.171855266702382,6.389685591078698,6.171855266702382,6.353380421605394,16400.0
2001-04-24,6.498601424862824,6.498601424862824,6.353381416688385,6.425991767007414,8000.0
2001-04-25,6.425990760552002,6.425990760552002,6.353380421605394,6.353380421605394,15800.0
2001-04-26,6.353380421605394,6.389685591078698,6.171855266702382,6.353380421605394,82100.0
2001-04-27,6.389685591078698,6.389685591078698,6.353380421605394,6.353380421605394,31100.0
2001-04-30,6.353380421605394,6.462295237561796,6.353380421605394,6.353380421605394,31500.0
2001-05-01,6.353380421605394,6.389685591078698,6.353380421605394,6.353380421605394,89700.0
2001-05-02,6.4622941923387645,6.4622941923387645,6.171854268455625,6.24446459565811,167400.0
2001-05-03,6.24446459565811,6.302552580434738,6.24446459565811,6.24446459565811,8500.0
2001-05-04,6.244465977842037,6.244465977842037,5.8088053031224325,6.171855634567584,33800.0
2001-05-07,6.171855370380904,6.208160540464085,6.135550200297724,6.135550200297724,15400.0
2001-05-08,6.171855320439846,6.462295293828079,6.171855320439846,6.462295293828079,161200.0
2001-05-09,6.498600407035101,6.534905576508405,6.353380421605394,6.353380421605394,25900.0
2001-05-10,6.425989191890532,6.534903981259521,6.317073710058202,6.498598820648744,96100.0
2001-05-11,6.498598820648744,6.498598820648744,6.353378870668979,6.498598820648744,13500.0
2001-05-14,6.534905576508405,6.534905576508405,6.353380421605394,6.353380421605394,9900.0
2001-05-15,6.491339234647737,6.491339234647737,6.353380421605394,6.353380421605394,26000.0
2001-05-16,6.353380421605394,6.425990760552002,6.3170752521320885,6.353380421605394,43200.0
2001-05-17,6.425990454075151,6.643820075598936,6.353380118591571,6.607515600320626,75300.0
2001-05-18,6.716429471132483,7.261004833656738,6.643819145810562,7.261004833656738,61200.0
2001-05-22,7.81284251856083,8.168631641650366,7.3336162397115,7.442531051281445,401400.0
2001-05-23,7.551449009350216,7.551449009350216,7.42075131950054,7.42075131950054,110200.0
2001-05-24,7.551445862851389,7.551445862851389,7.3336162397115,7.442531051281445,243900.0
2001-05-25,7.69666653489596,7.69666653489596,7.435269879186518,7.442531051281445,143600.0
2001-05-28,7.442531051281445,7.478836219292587,7.3336162397115,7.442531051281445,30000.0
2001-05-29,7.435270190962461,7.435270190962461,6.934261067283511,7.1520913920209495,28500.0
2001-05-30,7.261007001873709,7.442532176920552,7.261007001873709,7.297312175375795,469000.0
2001-05-31,7.340875637540145,7.369919629176237,7.261004833656738,7.261004833656738,123500.0
2001-06-01,7.326356175684746,7.326356175684746,7.261007001873709,7.297312175375795,58900.0
2001-06-04,7.297309996317699,7.311831645904053,7.261004833656738,7.261004833656738,36400.0
2001-06-05,7.268266004681607,7.297309996317699,7.261004833656738,7.261004833656738,39800.0
2001-06-06,7.2973121753757955,7.2973121753757955,7.261007001873709,7.297312175375795,221100.0
2001-06-07,7.261004833656738,7.32635398795379,7.261004833656738,7.261004833656738,157600.0
2001-06-08,7.406224186424686,7.406224186424686,7.261004240115051,7.406224186424686,325700.0
2001-06-11,7.406224791837196,7.406224791837196,7.261004833656738,7.261004833656738,284800.0
2001-06-12,7.33361853980786,7.33361853980786,7.261008181012257,7.311835016690957,30200.0
2001-06-13,7.311832723426724,7.558707034946314,7.311832723426724,7.442531051281445,80800.0
2001-06-14,7.515139774789614,7.841884831853655,7.442529454347233,7.805579671632465,41600.0
2001-06-15,7.950798954654276,8.567984549372452,7.805579018386256,8.117802400709957,89200.0
2001-06-18,8.350156014274212,8.676901111122694,8.132325718887419,8.132325718887419,20500.0
2001-06-19,7.994367060802265,8.059716219781246,7.805580755410417,7.987105889257171,19900.0
2001-06-20,7.98710678631433,7.98710678631433,7.805581632079914,7.878191970759083,16800.0
2001-06-21,7.987104573705648,7.987104573705648,7.805579469757792,7.841884629040027,83100.0
2001-06-22,7.841885866670144,7.841885866670144,7.442530436464718,7.587750404049393,107700.0
2001-06-25,7.6966676989715666,7.6966676989715666,7.261007001873709,7.297312175375795,173900.0
2001-06-26,7.22469828837182,7.261003444084895,6.716428185778527,6.825342960454502,103200.0
2001-06-27,6.723693262121326,6.789042441882433,6.353381705117488,6.57121207349996,52100.0
2001-06-28,6.389686414984976,7.217440784899314,6.353381240830369,7.079481954068125,27500.0
2001-06-29,7.079480613385815,7.086741785334367,6.82534513489427,6.861650302173558,9800.0
2001-07-03,6.970566631759281,6.970566631759281,6.353380792111591,6.578472302001794,17800.0
2001-07-04,6.897954077487549,6.897954077487549,6.534903862882941,6.643818650278991,18200.0
2001-07-05,6.716429995681012,6.716429995681012,6.658342007872196,6.716429995681012,60400.0
2001-07-06,6.716432088267059,6.716432088267059,6.469557716931167,6.57121207349996,110000.0
2001-07-09,6.534905685505501,6.6438205032785165,6.534905685505501,6.534905685505501,10500.0
2001-07-10,6.643820028875584,6.7164303638485245,6.534905218879645,6.542166390869634,19000.0
2001-07-11,6.534905264837044,6.643820075598936,6.534905264837044,6.607515600320626,12800.0
2001-07-12,6.716430411082517,6.716430411082517,6.607515600320626,6.607515600320626,13000.0
2001-07-13,6.607515869161371,6.680125515135749,6.607515869161371,6.680125515135749,1500.0
2001-07-16,6.680125243340727,6.680125243340727,6.607515600320626,6.607515600320626,4400.0
2001-07-17,6.680125673357363,6.680125673357363,6.534905685505501,6.534905685505501,101100.0
2001-07-18,6.534906822723195,6.534906822723195,6.171856443683017,6.389686809599852,77200.0
2001-07-19,6.353378888738371,6.353378888738371,5.816064726053415,5.954023505810718,20500.0
2001-07-20,5.845109697198774,5.845109697198774,5.089965135946465,5.300534272474605,39400.0
2001-07-23,5.3005348605803375,5.3005348605803375,4.581695040147112,5.082704528029234,65700.0
2001-07-24,5.082704918686072,5.155314919706657,4.9084409162366684,5.155314919706657,166000.0
2001-07-25,5.082704528029234,5.155314523469013,4.9011793663139045,5.082704528029234,145900.0
2001-07-26,5.082703378062459,5.082703378062459,4.981049407446084,4.981049407446084,18000.0
2001-07-27,4.901179086953922,5.01009424702147,4.901179086953922,4.995572248761246,18500.0
2001-07-30,4.973790225908895,5.046400233964066,4.9011802178537245,4.9011802178537245,12100.0
2001-07-31,4.901179461646558,4.901179461646558,4.574434302696164,4.610739128006333,272700.0
2001-08-01,4.603478168500903,4.603478168500903,4.175078680096804,4.574434170598771,36300.0
2001-08-02,4.647043128538647,4.647043128538647,4.465518009035042,4.50182282519675,67200.0
2001-08-03,4.68334698670009,4.719652141667099,4.501821904328279,4.647042177964699,48600.0
2001-08-07,4.647042177964699,4.792262105369501,4.538127059295288,4.647042177964699,20700.0
2001-08-08,4.538130166915807,4.719655373592439,4.538130166915807,4.538130166915807,162400.0
2001-08-09,4.712394199134083,4.712394199134083,4.538130166915807,4.538130166915807,21200.0
2001-08-10,4.647045360168157,4.647045360168157,4.501824987087739,4.538130166915807,11900.0
2001-08-13,4.538128276349321,4.538128276349321,4.400169135200496,4.400169135200496,32700.0
2001-08-14,4.363863983036065,4.71965304650442,4.356602812157926,4.71965304650442,91400.0
2001-08-15,4.705130148926619,4.705130148926619,4.647042177964699,4.647042177964699,5000.0
2001-08-16,4.574433149983543,4.574433149983543,4.429212846641645,4.50182282519675,4200.0
2001-08-17,4.538129000105222,4.574434170598771,4.538129000105222,4.574434170598771,4700.0
2001-08-20,4.647043195413384,4.647043195413384,4.429212910381627,4.429212910381627,4700.0
2001-08-21,4.574433215813363,4.574433215813363,4.429212910381627,4.429212910381627,6400.0
2001-08-22,4.538130166915807,4.538130166915807,4.465520153491525,4.538130166915807,35300.0
2001-08-23,4.429212846641645,4.647043128538647,4.429212846641645,4.50182282519675,49100.0
2001-08-24,4.567172998007354,4.574434170598771,4.465519005349892,4.574434170598771,111800.0
2001-08-27,4.8866573211625735,4.8866573211625735,4.574434170598771,4.574434170598771,4800.0
2001-08-28,4.574434302696164,4.8285694647944455,4.5381291311542205,4.610739128006333,37600.0
2001-08-29,4.465517951708211,4.71965304650442,4.465517951708211,4.71965304650442,6100.0
2001-08-30,4.71965304650442,4.901178163677667,4.683347884577097,4.71965304650442,3700.0
2001-08-31,4.893919043932292,4.9011802178537245,4.7196550245998825,4.9011802178537245,3900.0
2001-09-04,5.082705411107567,5.082705411107567,4.893919043932292,4.9011802178537245,3800.0
2001-09-05,4.937483539866039,4.937483539866039,4.8285683955894045,4.8285683955894045,5200.0
2001-09-06,4.973788494980575,5.010093659489512,4.828568529408238,5.010093659489512,7800.0
2001-09-07,4.792266299355637,5.010096727330315,4.538131030873125,4.792266299355637,11100.0
2001-09-10,4.90117772104168,5.046397663172477,4.90117772104168,5.046397663172477,6800.0
2001-09-11,5.082705411107567,5.082705411107567,4.9011802178537245,4.9011802178537245,2800.0
2001-09-13,4.654304224489726,5.046398477766743,4.610738234818026,5.010093659489512,4700.0
2001-09-14,4.93748576009714,4.93748576009714,4.501824987087739,4.538130166915807,14600.0
2001-09-17,4.538127987590147,4.647043128538647,4.465518009035042,4.50182282519675,5000.0
2001-09-18,4.538129000105222,4.574434170598771,4.538129000105222,4.574434170598771,41000.0
2001-09-19,4.545390172696638,4.610738994860553,4.545390172696638,4.574434170598771,9400.0
2001-09-20,4.538129918653212,4.647045105947256,4.509085914872378,4.509085914872378,52000.0
2001-09-21,4.501825844133372,4.792266299355637,4.46552100362554,4.792266299355637,10400.0
2001-09-24,4.356603949291101,4.429213945866264,4.356603949291101,4.356603949291101,76600.0
2001-09-25,4.429213945866264,4.429213945866264,4.356603949291101,4.356603949291101,49200.0
2001-09-26,4.356603070902485,4.356603070902485,3.979030818606871,3.979030818606871,10200.0
2001-09-27,4.3566031318381775,4.3566031318381775,3.993552870851664,4.211383165936256,18700.0
2001-09-28,4.3566031318381775,4.3566031318381775,3.993552870851664,4.211383165936256,7000.0
2001-10-01,4.029857211979183,4.320297084434343,4.029857211979183,4.320297084434343,2600.0
2001-10-02,4.356602699666272,4.864872876134667,4.356602699666272,4.864872876134667,7900.0
2001-10-03,4.610739928105295,4.610739928105295,4.509085914872378,4.509085914872378,5200.0
2001-10-04,4.538128276349321,4.538128276349321,4.371125141930397,4.400169135200496,139900.0
2001-10-05,4.828570566844789,4.828570566844789,4.400170968293744,4.538130166915807,52100.0
2001-10-09,4.538130166915807,4.538130166915807,4.538130166915807,4.538130166915807,0.0
2001-10-10,4.574433149983543,4.574433149983543,4.465518009035042,4.50182282519675,43500.0
2001-10-11,4.50182282519675,4.50182282519675,4.50182282519675,4.50182282519675,1000.0
2001-10-12,4.538129975812781,4.719655174845292,4.538129975812781,4.683349996546054,600.0
2001-10-15,4.538130166915807,4.538130166915807,4.538130166915807,4.538130166915807,2900.0
2001-10-16,4.545390262921892,4.755959425007996,4.545390262921892,4.748698252272447,2200.0
2001-10-17,4.5599133440590185,4.5599133440590185,4.538130166915807,4.538130166915807,3300.0
2001-10-18,4.538130166915807,4.538130166915807,4.538130166915807,4.538130166915807,7300.0
2001-10-19,4.538130166915807,4.538130166915807,4.538130166915807,4.538130166915807,1700.0
2001-10-22,4.719654160109431,4.719654160109431,4.574434170598771,4.574434170598771,2300.0
2001-10-23,4.755960553420508,4.755960553420508,4.465520153491525,4.538130166915807,13500.0
2001-10-24,4.574435154112019,4.683349996546054,4.574435154112019,4.683349996546054,4400.0
2001-10-25,4.610739415371943,4.959267768215984,4.610739415371943,4.959267768215984,5300.0
2001-10-26,4.683349033762801,5.082704528029234,4.647044209158797,5.082704528029234,59500.0
2001-10-29,5.082703853912127,5.082703853912127,4.973788702081951,4.973788702081951,2300.0
2001-10-30,4.755960201743382,5.046400233964066,4.755960201743382,4.9011802178537245,69800.0
2001-10-31,4.770481789471537,5.031877795791661,4.770481789471537,5.017355795440543,30900.0
2001-11-01,4.937485394997224,5.010095403052395,4.9011802178537245,4.9011802178537245,20600.0
2001-11-02,5.155313131360755,5.264228268225549,4.901178042830685,5.148052306893328,6900.0
2001-11-05,5.4094483101972,5.4094483101972,5.300533517745836,5.40218748560856,4600.0
2001-11-06,5.409448190972693,5.409448190972693,5.409448190972693,5.409448190972693,1800.0
2001-11-07,5.445753895052714,5.576451863890564,5.082703635382533,5.482059059512414,23100.0
2001-11-08,5.4820575806406335,5.721670631986467,5.4820575806406335,5.554667543740641,13300.0
2001-11-09,5.445754428983859,5.73619473444268,5.445754428983859,5.590974408597399,5000.0
2001-11-12,5.45301514204193,5.6272791029085205,5.119008870815919,5.264228838204745,11500.0
2001-11-13,5.40944922536513,6.026635000240341,5.40944922536513,5.881415021582492,18400.0
2001-11-14,6.171855103049133,6.280769916117543,5.990329952959453,6.099244766027863,56800.0
2001-11-15,6.157332966651623,6.157332966651623,5.62727984286726,5.62727984286726,37800.0
2001-11-16,5.837848794854455,6.0629402854826,5.736194807824541,6.0629402854826,205000.0
2001-11-19,6.164592068029657,6.164592068029657,6.0266333003340025,6.164592068029657,13600.0
2001-11-20,6.171855370380904,6.171855370380904,6.135550200297724,6.135550200297724,6500.0
2001-11-21,6.164595231965588,6.353381594095704,6.164595231965588,6.317076417922429,7800.0
2001-11-22,6.3170752521320885,6.353380421605394,6.244465605648992,6.353380421605394,9500.0
2001-11-23,6.309815778913472,6.455036495913141,6.280771774006277,6.455036495913141,11800.0
2001-11-26,6.534906822723195,6.897957201763372,6.389686809599852,6.389686809599852,18300.0
2001-11-27,6.534905264837044,6.607515600320626,6.433250933652727,6.607515600320626,43600.0
2001-11-28,6.716430843436209,6.97056634152461,6.462295345347808,6.534905685505501,96600.0
2001-11-29,6.716432780275601,6.716432780275601,6.462297208901305,6.469558383503707,5500.0
2001-11-30,6.3896852863333615,6.607515600320626,6.3896852863333615,6.607515600320626,6500.0
2001-12-03,6.462295345347808,6.534905685505501,6.462295345347808,6.534905685505501,6000.0
2001-12-04,6.534905633406896,6.571210803196305,6.440512468939841,6.462295293828079,73900.0
2001-12-05,6.31707624152887,6.462296249703308,6.31707624152887,6.425991767007414,1000.0
2001-12-06,6.317076417922429,6.462296430151889,6.317076417922429,6.317076417922429,180000.0
2001-12-07,6.338859069639132,6.425991767007414,6.244466583673461,6.425991767007414,8700.0
2001-12-10,6.389685697653639,6.534905685505501,6.389685697653639,6.534905685505501,3900.0
2001-12-11,6.527645608771056,6.563950784944331,6.317076417922429,6.317076417922429,12700.0
2001-12-12,6.5349057634130014,6.5349057634130014,6.251726264378233,6.258987436973273,11800.0
2001-12-13,6.346119627470004,6.389685971927387,6.171855634567584,6.171855634567584,4300.0
2001-12-14,6.389685293116705,6.389685293116705,5.670845533181,5.881415021582492,19700.0
2001-12-17,5.641801510048444,6.0266349709703055,5.641801510048444,5.670845505638955,4600.0
2001-12-18,5.634541356089073,5.917720173744889,5.511104186995774,5.830588176584365,19500.0
2001-12-19,5.9031988018651065,5.954025629515855,5.772500453661935,5.917720455852352,42600.0
2001-12-20,5.881413876846001,6.353378888738371,5.881413876846001,5.954023505810718,10700.0
2001-12-21,5.954024569602322,6.237204042810763,5.917719402401731,6.128288541208993,33800.0
2001-12-24,5.99033154068182,6.600256317436338,5.99033154068182,6.592995143316958,6400.0
2001-12-27,6.607516025663195,6.607516025663195,6.244465709801777,6.534905685505501,8700.0
2001-12-28,6.534905521643972,6.534905521643972,6.280770029927971,6.280770029927971,3100.0
2001-12-31,6.534905685505501,6.534905685505501,6.2807701874171,6.534905685505501,1500.0
2002-01-02,6.353380527574793,6.534905685505501,6.353380527574793,6.534905685505501,1200.0
2002-01-03,6.353380476923371,6.498600463617487,6.179116492890432,6.462295293828079,57800.0
2002-01-04,6.462295293828079,6.534905633406896,6.462295293828079,6.462295293828079,32400.0
2002-01-07,6.5349073800552935,6.680127405563781,6.5349073800552935,6.622039395360386,52700.0
2002-01-08,6.680123629431214,6.970564208731979,6.622035652063723,6.963303038445214,30900.0
2002-01-09,6.897954591973901,7.261004833656738,6.897954591973901,7.261004833656738,48800.0
2002-01-10,7.261005039941565,7.261005039941565,7.006869586558249,7.224699876249176,39200.0
2002-01-11,7.261007406605934,7.261007406605934,7.079482221440786,7.123048570564418,11900.0
2002-01-14,7.25374366263187,7.261004833656738,6.897954591973901,7.261004833656738,47400.0
2002-01-15,7.261004833656738,7.261004833656738,7.04317455015436,7.261004833656738,17700.0
2002-01-16,7.261007132377564,7.261007132377564,7.079481954068125,7.079481954068125,23600.0
2002-01-17,7.094003401182417,7.224701042117256,7.094003401182417,7.188395872566213,9800.0
2002-01-18,7.159352783237382,7.261007132377564,7.079481954068125,7.079481954068125,174800.0
2002-01-21,7.224701042117256,7.224701042117256,7.152091395478681,7.188395872566213,2900.0
2002-01-22,7.079478417421703,7.1520887294574855,7.079478417421703,7.115783573439594,17500.0
2002-01-23,7.152092302377341,7.152092302377341,7.079481954068125,7.079481954068125,4800.0
2002-01-24,7.079481954068125,7.181136303208308,7.079481954068125,7.079481954068125,8100.0
2002-01-25,7.115786222487458,7.21743986622502,7.115786222487458,7.1520913920209495,3200.0
2002-01-28,7.130306547018592,7.282787676693446,7.130306547018592,7.275527198109602,86700.0
2002-01-29,7.369919629176237,7.369919629176237,7.224699670995778,7.261004833656738,15600.0
2002-01-30,7.26100888120025,7.369923737432746,7.18839851540274,7.231964873374,31100.0
2002-01-31,7.231960842020646,7.261004833656738,7.231960842020646,7.261004833656738,4100.0
2002-02-01,7.123046046501149,7.261004833656738,7.11578487547628,7.261004833656738,29800.0
2002-02-04,7.261003505047901,7.261003505047901,7.115783573439594,7.115783573439594,13500.0
2002-02-05,7.115786267866356,7.26100625446291,7.079481098101337,7.253745082017203,15800.0
2002-02-06,7.188395872566213,7.261006211668301,7.04317588682555,7.188395872566213,37400.0
2002-02-07,7.079481645398736,7.152091990542101,6.934261647575578,6.934261647575578,9800.0
2002-02-08,7.07948021461056,7.152090545079118,6.985087061986808,6.985087061986809,9600.0
2002-02-11,7.188396784068348,7.188396784068348,7.079481954068125,7.079481954068125,15600.0
2002-02-12,7.115787128222733,7.224701958222956,6.985088778251584,7.079481954068125,16400.0
2002-02-13,7.079479535734475,7.079479535734475,7.006869212228774,7.028652724758503,5600.0
2002-02-14,7.079480718531888,7.079480718531888,6.9996099033019705,6.999609903301971,12500.0
2002-02-15,6.985088691579772,6.985088691579772,6.789041861519223,6.897956690168017,19300.0
2002-02-18,6.861650389586201,6.897955557327991,6.607515600320626,6.607515600320626,10800.0
2002-02-19,6.643818650278992,6.789039290091499,6.571209022836069,6.643818650278991,16700.0
2002-02-20,6.571210855584347,6.716430843436209,6.4259908677324855,6.534905685505501,17200.0
2002-02-21,6.498601424862824,6.498601424862824,6.208161408513946,6.425991767007414,14300.0
2002-02-22,6.208161581866245,6.317076417922429,6.208161581866245,6.317076417922429,3900.0
2002-02-25,6.280771066369355,6.425991767007414,6.280771066369355,6.425991767007414,5000.0
2002-02-26,6.462296249703308,6.462296249703308,6.280771066369355,6.425991767007414,3800.0
2002-02-27,6.2807702719485725,6.3896857836509815,6.179116625315897,6.266248619199705,36000.0
2002-02-28,6.258987205412272,6.280770029927971,6.026635230675475,6.280770029927971,14100.0
2002-03-01,6.317074440208299,6.317074440208299,6.208159638250548,6.208159638250548,12200.0
2002-03-04,6.208160572616175,6.208160572616175,6.099245061802559,6.193638227522282,12600.0
2002-03-05,6.026635541709685,6.171855533414976,5.845110378962185,5.990330370667476,24100.0
2002-03-06,5.983068080141736,6.0992440518006585,5.968546429916078,6.084722401574998,36400.0
2002-03-07,6.229943632201724,6.244465977842037,6.0992452912931325,6.171855634567584,45900.0
2002-03-08,6.244465710547265,6.244465710547265,6.070201032640703,6.135550200297724,14500.0
2002-03-11,6.091984711092951,6.099245191330559,5.990330370667476,5.990330370667476,69800.0
2002-03-12,5.990329774589602,6.0411565935129605,5.641801482946029,5.808804629905069,26500.0
2002-03-13,5.954024607160001,5.954024607160001,5.6998894738480015,5.808804629905069,3800.0
2002-03-14,5.808805321109452,5.808805321109452,5.772500149359806,5.772500149359806,10500.0
2002-03-15,5.736194892425083,5.808804884231629,5.445754578967152,5.445754578967152,17100.0
2002-03-18,5.590974389734607,5.808804704651744,5.590974389734607,5.736194715089946,14300.0
2002-03-19,5.808802587706477,5.808802587706477,5.082702264243168,5.554667543740641,1844500.0
2002-03-20,5.445754156114424,5.699889280820084,5.300534183777396,5.699889280820084,16300.0
2002-03-21,5.888676144987826,5.888676144987826,5.590974983075136,5.772500149359806,26000.0
2002-03-22,5.772499612939081,5.772499612939081,5.532886471106917,5.663584800274822,4400.0
2002-03-25,5.772499556230194,5.772499556230194,5.445754428983859,5.590974408597399,37800.0
2002-03-26,5.736195005846525,5.736195005846525,5.590974673130252,5.62727984286726,10900.0
2002-03-27,5.62727750684065,5.62727750684065,5.336837308209002,5.554667543740641,14500.0
2002-03-28,5.627279631898905,5.73619479079491,5.590974463522988,5.663584800274822,9400.0
2002-04-01,5.699889723405935,5.699889723405935,5.445754578967152,5.445754578967152,5200.0
2002-04-02,5.663585012604268,5.663585012604268,5.445754686645735,5.62727984286726,171900.0
2002-04-03,5.67084613760326,5.67084613760326,5.518364970644575,5.518364970644575,5000.0
2002-04-04,5.532885322344138,5.532885322344138,5.409448190972693,5.409448190972693,11000.0
2002-04-05,5.409448190972693,5.59097330269972,5.409448190972693,5.409448190972693,7200.0
2002-04-08,5.394928802207622,5.554671171589679,5.351362795893927,5.380406800103058,15200.0
2002-04-09,5.409448190972693,5.482058512648842,5.409448190972693,5.409448190972693,3600.0
2002-04-10,5.511103592925823,5.590974408597399,5.482059597003115,5.590974408597399,3200.0
2002-04-11,5.699889547193175,5.736194715089946,5.627279557631376,5.736194715089946,10100.0
2002-04-12,5.808804999088784,5.808804999088784,5.62727984286726,5.62727984286726,129800.0
2002-04-15,5.627279631898905,5.808804781314999,5.627279631898905,5.663584800274822,152400.0
2002-04-16,5.772499462475468,5.881414964764272,5.772499462475468,5.808804629905069,59800.0
2002-04-17,5.874154294484601,5.874154294484601,5.80880512602268,5.8233274712202325,223100.0
2002-04-18,5.866892169460902,5.866892169460902,5.830587004824295,5.859630998040898,6900.0
2002-04-19,5.816065592905231,5.866892410002317,5.816065592905231,5.84510958731263,31300.0
2002-04-22,5.881414753437742,5.881414753437742,5.816065592905231,5.84510958731263,11800.0
2002-04-23,5.881415974652442,5.954025629515855,5.881415974652442,5.917720455852352,8300.0
2002-04-24,5.852370759030343,5.917719227099406,5.816065592905231,5.84510958731263,16000.0
2002-04-25,5.845109872548513,5.845109872548513,5.670845551368456,5.736194715089946,6100.0
2002-04-26,5.808805627325437,5.917720455852352,5.808805627325437,5.917720455852352,1500.0
2002-04-29,5.9903298324600085,5.9903298324600085,5.808804686021826,5.881415021582492,1600.0
2002-04-30,5.881414753437742,5.881414753437742,5.84510958731263,5.84510958731263,3100.0
2002-05-01,5.917719593979258,5.990329930731091,5.663584800274822,5.663584800274822,15100.0
2002-05-02,5.699889622418993,5.808804781314999,5.663584800274822,5.663584800274822,2100.0
2002-05-03,5.62727984286726,5.736195005846525,5.62727984286726,5.62727984286726,900.0
2002-05-06,5.736196210663517,5.7652402140607535,5.598237021410728,5.598237021410728,4400.0
2002-05-07,5.627280423247768,5.627280423247768,5.598236422955356,5.6054972499125615,11000.0
2002-05-08,5.598235734876772,5.772499715212479,5.445754578967152,5.445754578967152,746700.0
2002-05-09,5.482059650858728,5.663584800274822,5.482059650858728,5.663584800274822,29900.0
2002-05-10,5.663584189347505,5.663584189347505,5.482059059512414,5.482059059512414,12900.0
2002-05-13,5.627280139362461,5.627280139362461,5.3368398048586885,5.518364970644575,7800.0
2002-05-14,5.627279485220536,5.808804629905069,5.445754340536002,5.808804629905069,18200.0
2002-05-15,5.837848700476463,5.845109872548513,5.736194715089946,5.736194715089946,28500.0
2002-05-16,5.787021828000229,5.787021828000229,5.62727984286726,5.62727984286726,31800.0
2002-05-17,5.66358446085169,5.808804433188718,5.66358446085169,5.699889280820084,6900.0
2002-05-21,5.707150794586875,5.707150794586875,5.663584800274822,5.663584800274822,4000.0
2002-05-22,5.714411471573495,5.808804629905069,5.714411471573495,5.808804629905069,2300.0
2002-05-23,5.765239501080285,5.772500327915741,5.627280328888746,5.634541501955991,3800.0
2002-05-24,5.699890833521752,5.699890833521752,5.6272808275736175,5.692630006042849,2200.0
2002-05-27,5.6926287213528655,5.736194715089946,5.627279557631376,5.736194715089946,46200.0
2002-05-28,5.62727984286726,5.772499829351776,5.62727984286726,5.62727984286726,63300.0
2002-05-29,5.590974389734607,5.736194715089946,5.3731444210492105,5.736194715089946,5400.0
2002-05-30,5.554669042200111,5.7652381651102775,5.482059059512414,5.482059059512414,11300.0
2002-05-31,5.627280139362461,5.627280139362461,5.482060145226463,5.518364970644575,6200.0
2002-06-03,5.336838747905317,5.482059059512414,5.082703635382533,5.482059059512414,75200.0
2002-06-04,5.627279024887804,5.627279024887804,5.445753895052714,5.482059059512414,10500.0
2002-06-05,5.445754578967152,5.6563237283220085,5.445754578967152,5.445754578967152,1000.0
2002-06-06,5.612757578655302,5.612757578655302,5.445754428983859,5.590974408597399,2700.0
2002-06-07,5.445754428983859,5.590974408597399,5.445754428983859,5.590974408597399,1100.0
2002-06-10,5.590974408597399,5.590974408597399,5.590974408597399,5.590974408597399,100.0
2002-06-11,5.445754973576576,5.554670142294462,5.445754973576576,5.518364970644575,2500.0
2002-06-12,5.482059059512414,5.482059059512414,5.482059059512414,5.482059059512414,500.0
2002-06-13,5.445753895052714,5.482059059512414,5.445753895052714,5.482059059512414,2300.0
2002-06-14,5.445756017565775,5.45301719178048,5.445756017565775,5.45301719178048,3500.0
2002-06-17,5.453015751263682,5.590974562580242,5.445754578967152,5.445754578967152,15200.0
2002-06-18,5.576452564218933,5.590974562580242,5.445754578967152,5.445754578967152,2700.0
2002-06-19,5.445754578967152,5.590974562580242,5.445754578967152,5.445754578967152,73100.0
2002-06-20,5.59097330269972,5.59097330269972,5.264228240083742,5.409448190972693,2900.0
2002-06-21,5.40944880559357,5.445753970556632,5.264228838204745,5.264228838204745,2600.0
2002-06-24,5.264228838204745,5.264228838204745,5.082703705852857,5.264228838204745,10600.0
2002-06-25,4.71965287885757,4.922961155211831,4.71965287885757,4.80678484891011,7900.0
2002-06-26,4.697870083964764,4.901178376363261,4.65430409550045,4.8285683955894045,12300.0
2002-06-27,4.726914804886294,4.828568786192918,4.690609638446637,4.705131635776154,10400.0
2002-06-28,4.719652620262359,5.046397663172477,4.719652620262359,5.046397663172477,10900.0
2002-07-02,4.901178512194407,5.010093659489512,4.7922633648993,5.010093659489512,3600.0
2002-07-03,5.010094532589457,5.191619694304787,4.973789361753683,5.082704528029234,6200.0
2002-07-04,5.082705640719879,5.26423084217416,5.082705640719879,5.191620830838817,35200.0
2002-07-05,5.445753970556632,5.445753970556632,5.082703705852857,5.264228838204745,18200.0
2002-07-08,5.300534697091448,5.300534697091448,5.227924357659481,5.227924357659481,10800.0
2002-07-09,5.227923673241682,5.264228838204745,5.227923673241682,5.264228838204745,9300.0
2002-07-10,5.373143986862219,5.373143986862219,5.1553136895472695,5.264228838204745,5700.0
2002-07-11,5.191620093332847,5.264230094353432,5.155314919706657,5.155314919706657,13100.0
2002-07-12,5.264228838204745,5.264228838204745,5.264228838204745,5.264228838204745,900.0
2002-07-15,5.227924357659481,5.227924357659481,5.0827043712590685,5.227924357659481,7000.0
2002-07-16,5.082704918686072,5.155314919706657,4.792264568371937,5.155314919706657,14900.0
2002-07-17,5.082704918686072,5.155314919706657,5.082704918686072,5.155314919706657,6300.0
2002-07-18,5.227923673241682,5.264228838204745,5.227923673241682,5.264228838204745,1000.0
2002-07-19,5.264227922600323,5.264227922600323,4.91569971525476,5.046397663172477,3500.0
2002-07-22,4.901178163677667,4.901178163677667,4.610737906954135,4.71965304650442,10000.0
2002-07-23,4.755958414815548,4.8285683955894045,4.683348087809992,4.8285683955894045,3800.0
2002-07-24,4.719655174845292,4.792265185211929,4.574435154112019,4.683349996546054,12000.0
2002-07-25,4.792263024127382,4.792263024127382,4.647043068881458,4.71965304650442,1000.0
2002-07-26,4.71965304650442,4.71965304650442,4.610737906954135,4.71965304650442,1400.0
2002-07-29,4.719654160109431,4.719654160109431,4.538129000105222,4.574434170598771,12900.0
2002-07-30,4.538127987590147,4.538127987590147,4.465518009035042,4.50182282519675,6800.0
2002-07-31,4.50182282519675,4.50182282519675,4.50182282519675,4.50182282519675,1300.0
2002-08-01,4.501823256298655,4.501823256298655,4.254949305570249,4.254949305570249,4600.0
2002-08-02,4.102468788162142,4.356603949291101,4.102468788162142,4.356603949291101,7400.0
2002-08-06,4.247687916737469,4.283993080751379,4.247687916737469,4.283993080751379,3900.0
2002-08-07,4.28399343638911,4.28399343638911,4.10246829371357,4.10246829371357,36600.0
2002-08-08,4.066164226258728,4.102469403104184,3.8919002083569296,3.8919002083569296,33600.0
2002-08-09,3.88463779507419,3.993552944628585,3.826549807640304,3.993552944628585,106700.0
2002-08-12,3.979031231840731,3.993553229735957,3.8846380724059,3.8846380724059,4500.0
2002-08-13,3.986291773083492,3.993552944628585,3.891898966619284,3.993552944628585,108200.0
2002-08-14,3.920942457552631,3.9862912619201993,3.884637296946016,3.9572472719275753,4000.0
2002-08-15,3.920942960336227,3.993552944628585,3.848332976043869,3.993552944628585,7900.0
2002-08-16,3.993553229735957,3.993553229735957,3.848333250783708,3.8846380724059,10400.0
2002-08-19,3.920942457552631,3.957247271927576,3.920942457552631,3.9572472719275753,35900.0
2002-08-20,3.993553229735957,4.03711922342163,3.8846380724059,3.8846380724059,14600.0
2002-08-21,3.848332482571071,3.957247271927576,3.848332482571071,3.9572472719275753,3900.0
2002-08-22,3.848332342187202,3.993552286852824,3.848332342187202,3.920942314520013,2400.0
2002-08-23,3.8846380724059,3.8846380724059,3.848333250783708,3.8846380724059,3400.0
2002-08-26,3.819288708694657,3.884637516760017,3.5941972541674088,3.630502416828368,24600.0
2002-08-27,3.637765276566309,3.703114114967722,3.630504102170679,3.666809281685127,14000.0
2002-08-28,3.739418166692539,3.848333326155769,3.666808175794303,3.8120281575907766,43800.0
2002-08-29,3.77572258435556,3.77572258435556,3.7394177659133536,3.7394177659133536,2500.0
2002-08-30,3.703114114967722,3.703114114967722,3.666809281685127,3.666809281685127,13600.0
2002-09-03,3.703112679340325,3.703112679340325,3.521587544605683,3.5215875446056835,19800.0
2002-09-04,3.630502416828368,3.666807579489329,3.630502416828368,3.630502416828368,3300.0
2002-09-05,3.623241245803501,3.630502416828368,3.5941972541674088,3.630502416828368,14700.0
2002-09-06,3.703112395918598,3.703112395918598,3.630502416828368,3.630502416828368,132000.0
2002-09-09,3.630502528775867,3.630502528775867,3.4489774023370745,3.4562385735858423,6500.0
2002-09-10,3.521587383666251,3.5578925474466905,3.4562385735858423,3.4562385735858423,2600.0
2002-09-11,3.5941972541674088,3.630502416828368,3.5941972541674088,3.630502416828368,1200.0
2002-09-12,3.521587544605683,3.521587544605683,3.521587544605683,3.5215875446056835,400.0
2002-09-13,3.521587544605683,3.630502694692812,3.521587544605683,3.5215875446056835,4800.0
2002-09-16,3.4489783450840084,3.4489783450840084,3.318280342966377,3.4489783450840084,3400.0
2002-09-17,3.340062836678681,3.448978000683459,3.2674528427527503,3.2674528427527503,3500.0
2002-09-18,3.2674527320501414,3.2819747303433155,3.12223274911839,3.2819747303433155,2800.0
2002-09-19,3.281974982414903,3.281974982414903,3.085927817283792,3.085927817283792,21600.0
2002-09-20,3.020577978238256,3.122232297829055,3.020577978238256,3.122232297829055,12300.0
2002-09-23,3.2674528427527503,3.2674528427527503,3.0060565183876373,3.2674528427527503,7200.0
2002-09-24,3.08592726988563,3.2311472382110917,2.9624901236931307,2.9915341173582237,12900.0
2002-09-25,3.0859282513048543,3.260192268716676,2.940708236795003,2.969752239696973,18000.0
2002-09-26,3.187580854090726,3.187580854090726,2.977011752905359,2.977011752905359,12300.0
2002-09-27,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,5100.0
2002-09-30,2.911663486931149,2.911663486931149,2.868097320638802,2.904402314952535,7900.0
2002-10-01,2.8680974462125417,2.9044024421158143,2.722877289483576,2.722877289483576,16600.0
2002-10-02,2.7954863289573955,2.7954863289573955,2.613961238164946,2.686571378351416,10900.0
2002-10-03,2.7228776271992534,2.7301386272804824,2.679311626711881,2.679311626711881,6700.0
2002-10-04,2.7954874211697254,2.8317925920055,2.4687422685748395,2.541352264014617,43400.0
2002-10-07,2.541351550154076,2.541351550154076,2.2872164643850024,2.4033924244550544,1298700.0
2002-10-08,2.4033925098259874,2.432436500875173,2.323521534440729,2.3598265232522104,70500.0
2002-10-09,2.541352264014617,2.6502674302901688,2.4687422685748395,2.541352264014617,154300.0
2002-10-10,2.6139620823454,2.831792400137411,2.6139620823454,2.831792400137411,8700.0
2002-10-11,2.824531401085402,3.3255406819057574,2.824531401085402,2.831792400137411,41400.0
2002-10-15,3.049622292207467,3.049622292207467,2.868097320638802,2.904402314952535,7300.0
2002-10-16,2.9770126486038917,3.085927817283792,2.904402651561216,3.085927817283792,12100.0
2002-10-17,3.0786663272741883,3.0859274993462384,2.868097357544973,2.868097357544973,8000.0
2002-10-18,3.013317471009602,3.013317471009602,2.904402314952535,2.904402314952535,7300.0
2002-10-21,3.01331750978444,3.049622331449469,2.868097357544973,2.868097357544973,46300.0
2002-10-22,2.940707482382136,2.940707482382136,2.868097320638802,2.904402314952535,24100.0
2002-10-23,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,9700.0
2002-10-24,3.01331750978444,3.01331750978444,2.868097357544973,2.868097357544973,32200.0
2002-10-25,2.86809736722134,2.86809736722134,2.7954872042987,2.7954872042987,54000.0
2002-10-28,2.7591824853222877,2.8317926555061748,2.722877486788288,2.7591824853222877,9700.0
2002-10-29,2.7591819334061625,2.7954869246781144,2.737398938642991,2.737398938642991,20800.0
2002-10-30,2.8317924733321083,2.8317924733321083,2.6575283184637346,2.6575283184637346,61000.0
2002-10-31,2.57765625462962,2.686571378351416,2.57765625462962,2.686571378351416,43000.0
2002-11-01,2.686572921442413,2.7228779258303,2.512308727264637,2.512308727264637,34100.0
2002-11-04,2.759181345422068,2.8317914856085387,2.57765625462962,2.686571378351416,18500.0
2002-11-05,2.759182285386849,2.759182285386849,2.686572293580303,2.722877289483576,34900.0
2002-11-06,2.795487005667121,3.521587544605683,2.795487005667121,3.5215875446056835,124200.0
2002-11-07,3.521587192905057,3.521587192905057,3.122232144111435,3.3763672381131373,16300.0
2002-11-08,3.122232653914839,3.303757800160313,3.0859274861730484,3.303757800160313,35500.0
2002-11-11,3.478021915875403,3.478021915875403,3.267452765361742,3.3400627575678743,3400.0
2002-11-12,3.33280179939918,3.33280179939918,2.904402343010913,2.940707510791246,205400.0
2002-11-13,3.354584979457578,3.478022147546014,3.085927817283792,3.085927817283792,35000.0
2002-11-14,3.3037574233718674,3.3037574233718674,2.977011989655785,3.122232297829055,35300.0
2002-11-15,3.122232332973207,3.122232332973207,2.9770120231653228,3.01331718717522,23700.0
2002-11-18,3.049622292207467,3.085927459637068,2.904402314952535,2.904402314952535,33000.0
2002-11-19,2.904402652574173,2.904402652574173,2.7591824853222877,2.7591824853222877,13600.0
2002-11-20,2.831792400137411,2.9044023906574994,2.7954872317614945,2.831792400137411,25700.0
2002-11-21,2.868097320638802,2.904402314952535,2.868097320638802,2.904402314952535,8800.0
2002-11-22,2.904402352325872,2.904402352325872,2.868097357544973,2.868097357544973,14700.0
2002-11-25,2.9044023906574994,2.9044023906574994,2.831792400137411,2.831792400137411,39100.0
2002-11-26,2.904402314952535,2.904402314952535,2.904402314952535,2.904402314952535,44100.0
2002-11-27,2.904402651561216,3.085927817283792,2.904402651561216,3.085927817283792,11800.0
2002-11-28,3.08592726988563,3.08592726988563,2.9624901236931307,2.9915341173582237,4800.0
2002-11-29,3.085928202846485,3.1585382089612146,2.9770130205584806,3.1585382089612146,8500.0
2002-12-02,2.940707823198442,3.2674529830063683,2.904402651561216,3.085927817283792,73400.0
2002-12-03,3.049622004953413,3.049622004953413,2.9407072053871297,3.01331718717522,4600.0
2002-12-04,2.940707510791246,3.049622321668763,2.904402343010913,2.940707510791246,15300.0
2002-12-05,3.049622004953413,3.0859271689633103,2.9407072053871297,3.01331718717522,6900.0
2002-12-06,2.940707482382136,2.977012303580001,2.860836321776054,2.904402314952535,42100.0
2002-12-09,2.868097357544973,2.904402352325872,2.8535753596326128,2.868097357544973,145200.0
2002-12-10,2.831792326325069,2.904402314952535,2.831792326325069,2.904402314952535,312700.0
2002-12-11,2.8680973483464505,3.049622321668763,2.8680973483464505,2.940707510791246,20800.0
2002-12-12,2.9407069384230007,2.977011752905359,2.802747639318188,2.977011752905359,28300.0
2002-12-13,2.984273475558616,2.984273475558616,2.904402314952535,2.904402314952535,7400.0
2002-12-16,2.933446358047433,2.933446358047433,2.7954872042987,2.7954872042987,19000.0
2002-12-17,2.7954863289573955,2.7954863289573955,2.686571378351416,2.686571378351416,10900.0
2002-12-18,2.6502670069840604,2.759181982747603,2.577656850025841,2.6357450102155884,20000.0
2002-12-19,2.5776574598533286,2.6865726345001035,2.541352459343036,2.5776574598533286,19100.0
2002-12-20,2.5776568931594386,2.7954870214474736,2.5413519006307426,2.6212228841938736,423900.0
2002-12-23,2.5921789732146028,2.9044022651955688,2.5921789732146028,2.6502671362373027,63100.0
2002-12-24,2.6575282968576857,2.8680974462125417,2.650267297677031,2.722877289483576,14500.0
2002-12-27,2.7591822093953144,2.86809736722134,2.7591822093953144,2.7954872042987,25500.0
2002-12-30,2.802748176263387,2.8971413352181927,2.802748176263387,2.8390533439326933,2000.0
2002-12-31,2.868097320638802,2.904402314952535,2.868097320638802,2.904402314952535,12700.0
2003-01-02,2.904402061326677,3.042361200787499,2.904402061326677,3.042361200787499,600.0
2003-01-03,2.904402362124725,2.904402362124725,2.7954872042987,2.7954872042987,5400.0
2003-01-06,2.9044024014348864,3.049622383013932,2.875358405119077,3.0496223830139315,17100.0
2003-01-07,2.940707733541688,2.940707733541688,2.911663735610116,2.911663735610116,4900.0
2003-01-08,3.042361819058187,3.085927817283792,2.650267488795965,3.085927817283792,25800.0
2003-01-09,2.9044017777089697,3.0859268888157803,2.9044017777089697,2.977011752905359,15100.0
2003-01-10,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,800.0
2003-01-13,2.977011752905359,3.0859268888157803,2.977011752905359,2.977011752905359,14700.0
2003-01-14,2.9770126486038917,3.085927817283792,2.9770126486038917,3.085927817283792,4000.0
2003-01-15,3.0859273884983653,3.1512765498724837,3.0496222219056928,3.151276549872484,9300.0
2003-01-16,3.0859271689633103,3.1948423147612965,3.01331718717522,3.01331718717522,21400.0
2003-01-17,3.085927723199549,3.085927723199549,2.911663735610116,2.911663735610116,6500.0
2003-01-20,3.0859275515245663,3.0859275515245663,2.9770123922244087,3.0496223830139315,6000.0
2003-01-21,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,4100.0
2003-01-22,2.86809736722134,2.86809736722134,2.722877214491929,2.7954872042987,23900.0
2003-01-23,2.759181345422068,2.759181345422068,2.6502663948160903,2.686571378351416,28300.0
2003-01-24,2.7228769214290653,2.7228769214290653,2.650266939437298,2.708354925030712,33100.0
2003-01-27,2.977012381177588,2.977012381177588,2.831792400137411,2.831792400137411,5100.0
2003-01-28,2.8317926555061748,2.8317926555061748,2.7591824853222877,2.7591824853222877,1100.0
2003-01-29,2.7591824853222877,2.8317926555061748,2.737399486201887,2.7591824853222877,2700.0
2003-01-30,2.7591824853222877,2.7591824853222877,2.7591824853222877,2.7591824853222877,1800.0
2003-01-31,2.7591824853222877,2.8245316557993743,2.7591824853222877,2.7591824853222877,2400.0
2003-02-03,2.831792372317955,2.831792372317955,2.7954872042987,2.7954872042987,4400.0
2003-02-04,2.868097395397455,2.868097395397455,2.7591822365014496,2.831792400137411,6600.0
2003-02-05,2.7591824853222877,2.8317926555061748,2.751921485615487,2.7591824853222877,21800.0
2003-02-06,2.7882263389757287,2.7882263389757287,2.7156163456882934,2.7156163456882934,17000.0
2003-02-07,2.715616342425909,2.715616342425909,2.6139621788297407,2.6139621788297407,17400.0
2003-02-10,2.6284832315790765,2.715615365179677,2.6284832315790765,2.686571378351416,29100.0
2003-02-11,2.686571378351416,2.686571378351416,2.621222234872011,2.686571378351416,6100.0
2003-02-12,2.679310381644351,2.686571378351416,2.679310381644351,2.686571378351416,2500.0
2003-02-13,2.621223452946153,2.679311626711881,2.621223452946153,2.679311626711881,7900.0
2003-02-14,2.686572043861386,2.686572043861386,2.6212228841938736,2.6212228841938736,5000.0
2003-02-17,2.6212229681680204,2.6502671362373027,2.6212229681680204,2.6502671362373027,5900.0
2003-02-18,2.686571378351416,2.686571378351416,2.6502663948160903,2.686571378351416,10200.0
2003-02-19,2.650266755761717,2.650266755761717,2.628483589558007,2.628483589558007,2600.0
2003-02-20,2.628484453027382,2.679311626711881,2.621223452946153,2.679311626711881,7300.0
2003-02-21,2.6502673485457238,2.6502673485457238,2.6139621788297407,2.6139621788297407,5400.0
2003-02-24,2.664789739121316,2.67205073950928,2.613962563289664,2.664789739121316,7200.0
2003-02-25,2.643005398109024,2.686571378351416,2.57765625462962,2.686571378351416,36100.0
2003-02-26,2.795486578511815,2.8245307410486795,2.7591815917355254,2.8245307410486795,342100.0
2003-02-27,2.860836406961172,3.0859275515245663,2.860836406961172,3.0496223830139315,25500.0
2003-02-28,3.0496226456465663,3.085927817283792,2.9770126486038917,3.085927817283792,34700.0
2003-03-03,3.0859275515245663,3.0859275515245663,3.049622383013932,3.0496223830139315,27700.0
2003-03-04,3.049622292207467,3.049622292207467,2.904402314952535,2.904402314952535,6200.0
2003-03-05,2.831791677308775,2.9770116212808526,2.831791677308775,2.962489626883645,389700.0
2003-03-06,2.904402314952535,2.940707482382136,2.904402314952535,2.904402314952535,5100.0
2003-03-07,2.904402343010913,2.940707510791246,2.831792353681988,2.940707510791246,6400.0
2003-03-10,2.9044017777089697,2.977011752905359,2.9044017777089697,2.977011752905359,1000.0
2003-03-11,2.868097320638802,2.904402314952535,2.868097320638802,2.904402314952535,5400.0
2003-03-12,2.9044017777089697,2.977011752905359,2.9044017777089697,2.977011752905359,6000.0
2003-03-13,2.977011752905359,2.977011752905359,2.977011752905359,2.977011752905359,0.0
2003-03-14,3.01331718717522,3.01331718717522,3.01331718717522,3.01331718717522,400.0
2003-03-17,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,22600.0
2003-03-18,2.904402352325872,2.904402352325872,2.868097357544973,2.868097357544973,13900.0
2003-03-19,3.01331750978444,3.01331750978444,2.868097357544973,2.868097357544973,6700.0
2003-03-20,2.868097357544973,2.868097357544973,2.868097357544973,2.868097357544973,0.0
2003-03-21,2.8317916220203463,2.8317916220203463,2.766442475392972,2.766442475392972,1000.0
2003-03-24,2.7591824703799195,2.7591824703799195,2.722877472042529,2.730138471710008,5800.0
2003-03-25,2.7954872042987,2.7954872042987,2.7954872042987,2.7954872042987,7200.0
2003-03-26,2.83179180251258,3.0496217281017493,2.83179180251258,2.977011752905359,41100.0
2003-03-27,2.904402352325872,2.9770123418876704,2.868097357544973,2.868097357544973,6000.0
2003-03-28,2.904402352325872,2.904402352325872,2.868097357544973,2.868097357544973,8900.0
2003-03-31,2.868097357544973,2.868097357544973,2.868097357544973,2.868097357544973,0.0
2003-04-01,2.759182117312617,2.759182117312617,2.6502671362373027,2.6502671362373027,104100.0
2003-04-02,2.6502671362373027,2.686572129929074,2.6502671362373027,2.6502671362373027,9000.0
2003-04-03,2.701093739633412,2.701093739633412,2.628483589558007,2.628483589558007,6800.0
2003-04-04,2.6502671362373027,2.6502671362373027,2.628483966906374,2.6502671362373027,10800.0
2003-04-07,2.744660339705992,2.744660339705992,2.6139621788297407,2.6139621788297407,6800.0
2003-04-08,2.686571378351416,2.686571378351416,2.686571378351416,2.686571378351416,2800.0
2003-04-09,2.613962259454395,2.613962259454395,2.53409126447064,2.541352264014617,22400.0
2003-04-10,2.541352592454406,2.541352592454406,2.468742587630643,2.468742587630643,13500.0
2003-04-11,2.468742587630643,2.468742587630643,2.468742587630643,2.468742587630643,2800.0
2003-04-14,2.3961310526847504,2.4324360345359506,2.323521088982349,2.323521088982349,36300.0
2003-04-15,2.323522154516444,2.359827153016598,2.2872171560162893,2.309000155116383,15200.0
2003-04-16,2.2872165749917714,2.323521564269324,2.250911412598375,2.250911412598375,37300.0
2003-04-17,2.2872170852993854,2.2872170852993854,2.272695086348319,2.2872170852993854,20700.0
2003-04-21,2.3598265535468768,2.3598265535468768,2.250911412598375,2.250911412598375,13300.0
2003-04-22,2.2581729142813707,2.2872170852993854,2.2581729142813707,2.2872170852993854,11600.0
2003-04-23,2.32352208267705,2.32352208267705,2.250911914805837,2.2872170852993854,14300.0
2003-04-24,2.287216607906681,2.287216607906681,2.2146064551908133,2.2146064551908133,10000.0
2003-04-25,2.250911412598375,2.250911412598375,2.2000844276098017,2.250911412598375,34400.0
2003-04-28,2.214606394890444,2.3598265232522104,2.214606394890444,2.3598265232522104,26100.0
2003-04-29,2.3598274072790915,2.468742587630643,2.345305406314339,2.468742587630643,6200.0
2003-04-30,2.4687419946625795,2.759182117312617,2.4687419946625795,2.6502671362373027,379500.0
2003-05-01,2.74466155145632,2.74466155145632,2.6865735312506698,2.74466155145632,7700.0
2003-05-02,2.6865735312506698,2.74466155145632,2.6502685186221377,2.74466155145632,16700.0
2003-05-05,2.6502674897202887,2.7591824853222877,2.6502674897202887,2.7591824853222877,9000.0
2003-05-06,2.686572293580303,2.722877289483576,2.57765713275461,2.722877289483576,19700.0
2003-05-07,2.7228767126897746,2.795486689115166,2.613961574935848,2.6720497291920005,16400.0
2003-05-08,2.6284832315790765,2.7954863289573955,2.6284832315790765,2.686571378351416,25400.0
2003-05-09,2.6502663948160903,2.759181345422068,2.613961238164946,2.686571378351416,8700.0
2003-05-12,2.6502673485457238,2.6502673485457238,2.6139621788297407,2.6139621788297407,14100.0
2003-05-13,2.6647894891338884,2.7591824853222877,2.6647894891338884,2.7591824853222877,23300.0
2003-05-14,2.751921485615487,2.7591824853222877,2.708355487374688,2.7591824853222877,25400.0
2003-05-15,2.759182200086404,2.904402352325872,2.7446602021740443,2.868097357544973,22400.0
2003-05-16,2.8680974060401248,3.049622383013932,2.7954872421347283,3.0496223830139315,37100.0
2003-05-20,3.0133175607350435,3.2674527016142463,2.831792410645363,3.0496223830139315,16000.0
2003-05-21,3.049622383013932,3.194842710824724,3.049622383013932,3.0496223830139315,14400.0
2003-05-22,3.04962302667321,3.1585382089612146,2.9044030144437505,3.1585382089612146,25900.0
2003-05-23,3.1222333982382557,3.2674534113615974,3.1222333982382557,3.194843404799926,16200.0
2003-05-26,3.0859276848220434,3.2674528427527503,3.0496225147431963,3.2674528427527503,11000.0
2003-05-27,3.2747130712545847,3.434455011842575,3.2747130712545847,3.2747130712545847,95400.0
2003-05-28,3.303757880966641,3.303757880966641,2.977012401993906,3.0568835652403634,35900.0
2003-05-29,3.231147811369142,3.231147811369142,2.984273821424047,3.085927817283792,25100.0
2003-05-30,3.158537867749931,3.2674530382720217,3.1222330417304227,3.1803210403470623,5900.0
2003-06-02,3.1585371151985973,3.3400622407414096,3.122232297829055,3.122232297829055,32700.0
2003-06-03,3.2311482150759443,3.2311482150759443,3.12223337901976,3.1585382089612146,4600.0
2003-06-04,3.0859275515245663,3.0859275515245663,3.049622383013932,3.0496223830139315,9300.0
2003-06-05,3.0496217281017493,3.0496217281017493,2.9407069384230007,2.977011752905359,13400.0
2003-06-06,2.940707482382136,2.977012303580001,2.868097320638802,2.904402314952535,10100.0
2003-06-09,2.875358062909106,2.875358062909106,2.875358062909106,2.875358062909106,5700.0
2003-06-10,2.904402352325872,2.904402352325872,2.831792362764074,2.868097357544973,13100.0
2003-06-11,2.810008853458115,2.810008853458115,2.810008853458115,2.810008853458115,2000.0
2003-06-12,2.868097481050225,2.868097481050225,2.7809653167081345,2.7809653167081345,9800.0
2003-06-13,2.831792400137411,2.831792400137411,2.831792400137411,2.831792400137411,4000.0
2003-06-16,2.831792400137411,2.831792400137411,2.7737042346054666,2.831792400137411,8300.0
2003-06-17,2.831792400137411,2.831792400137411,2.831792400137411,2.831792400137411,2600.0
2003-06-18,2.831792372317955,2.831792372317955,2.7809652063373456,2.7954872042987,16200.0
2003-06-19,2.831792798364591,2.831792798364591,2.773704624663868,2.8027486249562807,47600.0
2003-06-20,2.831792400137411,2.831792400137411,2.831792400137411,2.831792400137411,22400.0
2003-06-23,2.831792372317955,2.831792372317955,2.7954872042987,2.7954872042987,4700.0
2003-06-24,2.788225306778819,2.788225306778819,2.788225306778819,2.788225306778819,1000.0
2003-06-25,2.780964310138085,2.795486303419552,2.780964310138085,2.788225306778819,3400.0
2003-06-26,2.780964894216293,2.795486890547774,2.773703896050553,2.773703896050553,1800.0
2003-06-27,2.7954872042987,2.7954872042987,2.773704207356668,2.7954872042987,2700.0
2003-06-30,2.77370347244981,2.77370347244981,2.766442475392972,2.766442475392972,6900.0
2003-07-02,2.759182285386849,2.759182285386849,2.722877289483576,2.722877289483576,7400.0
2003-07-03,2.759182285386849,2.759182285386849,2.722877289483576,2.722877289483576,11700.0
2003-07-04,2.686572129929074,2.686572129929074,2.6502671362373027,2.6502671362373027,1500.0
2003-07-07,2.7228771236208456,2.7228771236208456,2.6502671362373027,2.6502671362373027,6500.0
2003-07-08,2.6502673485457238,2.6502673485457238,2.6139621788297407,2.6139621788297407,5300.0
2003-07-09,2.6212229681680204,2.7228771236208456,2.613961969429666,2.6502671362373027,25800.0
2003-07-10,2.686572219588545,2.831792372317955,2.657528223665837,2.7954872042987,62700.0
2003-07-11,2.831792353681988,2.940707510791246,2.795487185901656,2.940707510791246,29600.0
2003-07-14,2.962491065855568,2.969752239696973,2.875359057149658,2.969752239696973,20700.0
2003-07-15,2.94070687184864,2.94070687184864,2.7591815917355254,2.8245307410486795,9300.0
2003-07-16,2.7954863289573955,2.7954863289573955,2.686571378351416,2.686571378351416,15600.0
2003-07-17,2.7228771236208456,2.7228771236208456,2.6502671362373027,2.6502671362373027,3100.0
2003-07-18,2.650267626386966,2.6865726267931107,2.650267626386966,2.679311626711881,10300.0
2003-07-21,2.686571378351416,2.686571378351416,2.6647883882302192,2.686571378351416,23800.0
2003-07-22,2.7228767126897746,2.7228767126897746,2.6720497291920005,2.6720497291920005,2500.0
2003-07-23,2.686571998905241,2.686571998905241,2.628483838715495,2.6357450102155884,6500.0
2003-07-24,2.6357450102155884,2.686571998905241,2.6357450102155884,2.6357450102155884,51200.0
2003-07-25,2.686571724477079,2.686571724477079,2.613961574935848,2.6720497291920005,8700.0
2003-07-28,2.686571378351416,2.686571378351416,2.5558732645084232,2.686571378351416,9200.0
2003-07-29,2.7228771236208456,2.7228771236208456,2.6502671362373027,2.6502671362373027,17800.0
2003-07-30,2.6502671362373027,2.657528134975657,2.6502671362373027,2.6502671362373027,2700.0
2003-07-31,2.6502673485457238,2.6502673485457238,2.5849181815496585,2.6139621788297407,33800.0
2003-08-01,2.5849172513366847,2.686571378351416,2.5849172513366847,2.686571378351416,12100.0
2003-08-05,2.613962452864925,2.6865726267931107,2.613962452864925,2.679311626711881,18700.0
2003-08-06,2.628483966906374,2.686572129929074,2.613961969429666,2.6502671362373027,16800.0
2003-08-07,2.6502671362373027,2.686572129929074,2.6502671362373027,2.6502671362373027,3600.0
2003-08-08,2.5631346185381654,2.613961602573334,2.5558736208188555,2.5631346185381654,29700.0
2003-08-11,2.5486131849495552,2.6139621788297407,2.5486131849495552,2.6139621788297407,6800.0
2003-08-12,2.5486131849495552,2.6502673485457238,2.5486131849495552,2.6139621788297407,13500.0
2003-08-13,2.5486131849495552,2.6139621788297407,2.5486131849495552,2.6139621788297407,12500.0
2003-08-14,2.6139615941660934,2.650266755761717,2.5776566056863115,2.628483589558007,62200.0
2003-08-15,2.6284841774697822,2.6284841774697822,2.555874184269576,2.6139621788297407,10900.0
2003-08-18,2.6139621788297407,2.6212231781497617,2.555874184269576,2.6139621788297407,18100.0
2003-08-19,2.599439814376877,2.6139618109732727,2.599439814376877,2.599439814376877,23800.0
2003-08-20,2.5994404601595043,2.5994404601595043,2.541352459343036,2.5776574598533286,297400.0
2003-08-21,2.5776568125309245,2.5776568125309245,2.505046829744757,2.505046829744757,73400.0
2003-08-22,2.5050472662947283,2.541352264014617,2.5050472662947283,2.541352264014617,69300.0
2003-08-25,2.541352264014617,2.541352264014617,2.4977862667507504,2.541352264014617,11000.0
2003-08-26,2.541351065926888,2.541351065926888,2.476002100839029,2.476002100839029,12000.0
2003-08-27,2.5050464843492293,2.5413514707365863,2.5050464843492293,2.519568478904172,91800.0
2003-08-28,2.5195686953277208,2.52682969322889,2.4832637058218725,2.490524703723042,34700.0
2003-08-29,2.5050475900425244,2.5050475900425244,2.468742587630643,2.468742587630643,39800.0
2003-09-02,2.541352592454406,2.541352592454406,2.468742587630643,2.468742587630643,22500.0
2003-09-03,2.454219603907602,2.454219603907602,2.396131450193282,2.4324364380673336,79100.0
2003-09-04,2.4542193106095094,2.686571378351416,2.4542193106095094,2.686571378351416,823800.0
2003-09-05,2.7228778428013314,3.194843404799926,2.7228778428013314,3.194843404799926,778300.0
2003-09-08,3.15853686401217,3.15853686401217,2.9044017777089697,2.977011752905359,112800.0
2003-09-09,3.013317820241117,3.158537814326467,2.9552298226069764,3.085927817283792,488900.0
2003-09-10,3.0568828621503927,3.085926851881331,3.0496216916018244,3.078665681332762,43400.0
2003-09-11,3.049622383013932,3.064144381171836,2.9770123922244087,3.0496223830139315,37000.0
2003-09-12,3.0351002944819734,3.049622292207467,2.904402314952535,2.904402314952535,85200.0
2003-09-15,2.9044017777089697,2.977011752905359,2.9044017777089697,2.977011752905359,25100.0
2003-09-16,2.977012210700222,2.977012210700222,2.8317922379760065,2.947968216155379,79800.0
2003-09-17,2.9770120379161167,2.9770120379161167,2.875358062909106,2.875358062909106,13700.0
2003-09-18,2.9770123418876704,2.9770123418876704,2.788226195911124,2.868097357544973,24700.0
2003-09-19,2.831792326325069,3.122232627066669,2.759182164581734,2.904402314952535,173700.0
2003-09-22,2.9407075202226416,2.9407075202226416,2.868097357544973,2.868097357544973,10700.0
2003-09-23,2.904402314952535,2.940707482382136,2.868097320638802,2.904402314952535,59500.0
2003-09-24,2.897141353369692,2.897141353369692,2.831792362764074,2.868097357544973,6700.0
2003-09-25,2.7954872042987,2.8535753692599863,2.7954872042987,2.7954872042987,2700.0
2003-09-26,2.7954872042987,2.7954872042987,2.722877214491929,2.7954872042987,382400.0
2003-09-29,2.795487483856286,2.795487483856286,2.751921485615487,2.7591824853222877,24100.0
2003-09-30,2.7591824853222877,2.7882264841494866,2.730138486495087,2.7591824853222877,28100.0
2003-10-01,2.759182285386849,2.759182285386849,2.722877289483576,2.722877289483576,23600.0
2003-10-02,2.686572245981361,2.831792400137411,2.650267250721317,2.831792400137411,205200.0
2003-10-03,2.831792372317955,2.8535753692599863,2.788226205318023,2.7954872042987,16800.0
2003-10-06,2.7954863289573955,2.868096469143865,2.686571378351416,2.686571378351416,21900.0
2003-10-07,2.7156163456882934,2.7228773450170367,2.657528351058345,2.7156163456882934,322700.0
2003-10-08,2.722876361886742,2.722876361886742,2.686571378351416,2.686571378351416,17200.0
2003-10-09,2.722876361886742,2.722876361886742,2.686571378351416,2.686571378351416,125700.0
2003-10-10,2.722877289483576,2.722877289483576,2.686572293580303,2.722877289483576,20500.0
2003-10-14,2.686571378351416,2.722876361886742,2.6502663948160903,2.686571378351416,36700.0
2003-10-15,2.686572129929074,2.686572129929074,2.6502671362373027,2.6502671362373027,101300.0
2003-10-16,2.6139624603636205,2.6139624603636205,2.5486134594450944,2.5776574598533286,90400.0
2003-10-17,2.58491882318383,2.650268006401012,2.58491882318383,2.5921798243061924,27800.0
2003-10-20,2.6502673485457238,2.679311345825806,2.577657182229638,2.6139621788297407,72200.0
2003-10-21,2.613961969429666,2.6502671362373027,2.5849179744762485,2.6502671362373027,61300.0
2003-10-22,2.686571378351416,2.686571378351416,2.613961238164946,2.686571378351416,34100.0
2003-10-23,2.722877289483576,2.759182285386849,2.715616290302921,2.722877289483576,29100.0
2003-10-24,2.759182285386849,2.795487281290122,2.722877289483576,2.722877289483576,48300.0
2003-10-27,2.73013828866423,2.7519212862061937,2.708355291122267,2.722877289483576,26900.0
2003-10-28,2.722876361886742,2.722876361886742,2.6647883882302192,2.686571378351416,30800.0
2003-10-29,2.7228769214290653,2.7591819124249493,2.686571930433181,2.708354925030712,29700.0
2003-10-30,2.686571618182945,2.8245307410486795,2.621222468869792,2.8245307410486795,26400.0
2003-10-31,2.86809736722134,2.86809736722134,2.686572219588545,2.7954872042987,26000.0
2003-11-03,2.8027482308135028,2.940707559033416,2.7591822365014496,2.831792400137411,47300.0
2003-11-04,2.9044023906574994,2.9044023906574994,2.7954872317614945,2.831792400137411,19200.0
2003-11-05,2.831792362764074,2.904402352325872,2.831792362764074,2.868097357544973,72200.0
2003-11-06,2.904402314952535,2.940707482382136,2.868097320638802,2.904402314952535,211400.0
2003-11-07,2.904403326272895,2.904403326272895,2.79548813229129,2.89714232488185,32400.0
2003-11-10,2.8971413916054907,2.940707559033416,2.831792400137411,2.831792400137411,32500.0
2003-11-11,2.788226205318023,2.86809736722134,2.788226205318023,2.7954872042987,12600.0
2003-11-12,2.831792362764074,2.868097357544973,2.831792362764074,2.868097357544973,50200.0
2003-11-13,2.8317920736203868,2.9044020557682515,2.8317920736203868,2.875358062909106,53400.0
2003-11-14,2.904402689121436,2.96249068750678,2.904402689121436,2.92618586163183,43400.0
2003-11-17,2.904402343010913,3.0133175001201704,2.8680973483464505,2.940707510791246,138600.0
2003-11-18,2.977012332339838,2.977012332339838,2.940707510791246,2.940707510791246,40700.0
2003-11-19,2.93344632977163,2.9407075017981867,2.8390533439326933,2.8390533439326933,8800.0
2003-11-20,2.868097320638802,2.940707482382136,2.868097320638802,2.904402314952535,81600.0
2003-11-21,2.868097320638802,2.940707482382136,2.868097320638802,2.904402314952535,52900.0
2003-11-24,2.904402314952535,2.940707482382136,2.8826193183642945,2.904402314952535,133100.0
2003-11-25,2.904402314952535,2.904402314952535,2.868097320638802,2.904402314952535,85900.0
2003-11-26,2.940707510791246,2.977012332339838,2.8680973483464505,2.940707510791246,57000.0
2003-11-27,2.846313797551858,2.977011752905359,2.846313797551858,2.977011752905359,173500.0
2003-11-28,2.940707482382136,2.977012303580001,2.904402314952535,2.904402314952535,34100.0
2003-12-01,2.868097320638802,2.940707482382136,2.868097320638802,2.904402314952535,32500.0
2003-12-02,2.875358347279343,2.991534330205623,2.875358347279343,2.940707510791246,44400.0
2003-12-03,2.9770120231653228,3.01331718717522,2.9407072053871297,3.01331718717522,28300.0
2003-12-04,3.027839468735095,3.027839468735095,2.839053325187815,2.904402314952535,227800.0
2003-12-05,2.8463142166553066,2.940707371425299,2.7228770675301943,2.9189242025430997,134300.0
2003-12-08,2.904402352325872,2.904402352325872,2.831792362764074,2.868097357544973,168200.0
2003-12-09,2.889880354413512,2.904402352325872,2.8535753596326128,2.868097357544973,183600.0
2003-12-10,2.875358211010423,2.9189242025430997,2.868097212421644,2.9189242025430997,31100.0
2003-12-11,2.940707510791246,2.940707510791246,2.904402343010913,2.940707510791246,12800.0
2003-12-12,2.9334463387424834,2.940707510791246,2.904402343010913,2.940707510791246,41300.0
2003-12-15,2.977012303580001,2.977012303580001,2.904402314952535,2.904402314952535,33600.0
2003-12-16,2.904402166264705,2.904402166264705,2.8608361753185405,2.8608361753185405,23400.0
2003-12-17,2.8826193183642945,2.904402314952535,2.868097320638802,2.904402314952535,14600.0
2003-12-18,2.8826193183642945,2.904402314952535,2.831792326325069,2.904402314952535,49200.0
2003-12-19,2.9407078612281663,2.9407078612281663,2.904402689121436,2.92618586163183,29500.0
2003-12-22,2.904402314952535,2.977012303580001,2.904402314952535,2.904402314952535,57500.0
2003-12-23,2.904402343010913,2.977012332339838,2.904402343010913,2.940707510791246,85600.0
2003-12-24,2.977011752905359,2.9987949185801126,2.977011752905359,2.977011752905359,60200.0
2003-12-29,2.9479683366082683,2.977012332339838,2.940707510791246,2.940707510791246,101600.0
2003-12-30,2.9552289334622786,3.0496217281017493,2.9407069384230007,2.977011752905359,159300.0
2003-12-31,3.013318015226325,3.013318015226325,2.977012841239871,2.998796014878104,77100.0
2004-01-02,3.01331718717522,3.01331718717522,2.9770120231653228,3.01331718717522,23200.0
2004-01-05,3.0496226456465663,3.114971816100862,3.0496226456465663,3.085927817283792,55200.0
2004-01-06,3.114971816100862,3.1222329889210183,3.064144645055101,3.085927817283792,29900.0
2004-01-07,3.12223337901976,3.1585382089612146,3.085928202846485,3.1585382089612146,24600.0
2004-01-08,3.12223337901976,3.1585382089612146,3.12223337901976,3.1585382089612146,24000.0
2004-01-09,3.1585382284031795,3.194843404799926,3.1585382284031795,3.194843404799926,45900.0
2004-01-12,3.231147672673904,3.2674528427527503,3.1948428488268195,3.2674528427527503,28100.0
2004-01-13,3.1948428488268195,3.4054120043279,3.1948428488268195,3.2674528427527503,38400.0
2004-01-14,3.340062621670364,3.340062621670364,3.2674526324185216,3.303757800160313,132400.0
2004-01-15,3.2674528427527503,3.340062836678681,3.2674528427527503,3.2674528427527503,40000.0
2004-01-16,3.3981506130718366,3.3981506130718366,3.2674526324185216,3.303757800160313,12700.0
2004-01-19,3.3255406238199954,3.340062621670364,3.2674526324185216,3.303757800160313,61300.0
2004-01-20,3.2674528427527503,3.340062836678681,3.1948428488268195,3.2674528427527503,114800.0
2004-01-21,3.2674528427527503,3.2674528427527503,3.1948428488268195,3.2674528427527503,21800.0
2004-01-22,3.303757800160313,3.318279798010681,3.1948426431666808,3.303757800160313,81000.0
2004-01-23,3.2674528100882347,3.303757979804141,3.209364815528192,3.209364815528192,100000.0
2004-01-26,3.1948428488268195,3.2674528427527503,3.129493681177601,3.2674528427527503,45300.0
2004-01-27,3.194843404799926,3.2674534113615974,3.1585382284031795,3.194843404799926,25300.0
2004-01-28,3.303758567422494,3.31828056864544,3.1585382089612146,3.1585382089612146,140500.0
2004-01-29,3.1585374754248905,3.340062621670364,3.1585374754248905,3.303757800160313,83500.0
2004-01-30,3.231147672673904,3.2674528427527503,3.231147672673904,3.2674528427527503,1000.0
2004-02-02,3.231148389511397,3.296497571658479,3.194843557610005,3.296497571658479,5400.0
2004-02-03,3.2674528427527503,3.2674528427527503,3.209364847612006,3.2674528427527503,75200.0
2004-02-04,3.209364847612006,3.3037580128315973,3.209364847612006,3.2674528427527503,36900.0
2004-02-05,3.2674528427527503,3.296496840323123,3.1948428488268195,3.2674528427527503,15900.0
2004-02-06,3.2674526324185216,3.303757800160313,3.1948426431666808,3.303757800160313,22900.0
2004-02-09,3.340062574217689,3.340062574217689,3.238408590709322,3.238408590709322,14900.0
2004-02-10,3.231147672673904,3.3037580128315973,3.231147672673904,3.2674528427527503,20000.0
2004-02-11,3.2674528427527503,3.3037580128315973,3.2674528427527503,3.2674528427527503,5600.0
2004-02-12,3.2674528167034484,3.2892359878234445,3.1948428233563897,3.23114764691404,14400.0
2004-02-13,3.2674528427527503,3.3037580128315973,3.2674528427527503,3.2674528427527503,19100.0
2004-02-16,3.267453567644629,3.296497571658479,3.267453567644629,3.296497571658479,4200.0
2004-02-17,3.303757800160313,3.376367789412154,3.303757800160313,3.303757800160313,7300.0
2004-02-18,3.4054106568236104,3.4489766359403253,3.340061515032726,3.412671480227251,27000.0
2004-02-19,3.42719475834116,3.434455930699104,3.303757944341908,3.347323939794306,36200.0
2004-02-20,3.340062723516016,3.4489778838307044,3.2819747303433155,3.2819747303433155,20200.0
2004-02-23,3.274713989154033,3.347323982501091,3.23114764691404,3.23114764691404,73100.0
2004-02-24,3.260191593025252,3.3400627575678743,3.1948427731556097,3.3400627575678743,52300.0
2004-02-25,3.3400631702034174,3.4489783450840084,3.3400631702034174,3.4489783450840084,20700.0
2004-02-26,3.4852827056855773,3.492543530993404,3.41267237521702,3.492543530993404,85700.0
2004-02-27,3.52158834626047,3.594198347436933,3.3763683439075467,3.4489783450840084,67400.0
2004-03-01,3.521586601134849,3.521586601134849,3.412671480227251,3.412671480227251,101400.0
2004-03-02,3.383627494149442,3.4489766359403253,3.3763666707458007,3.412671480227251,32000.0
2004-03-03,3.4489766359403253,3.4852817916534,3.383627494149442,3.412671480227251,22100.0
2004-03-04,3.3836287628887614,3.3836287628887614,3.347323939794306,3.347323939794306,107100.0
2004-03-05,3.376367789412154,3.376367789412154,3.274713804459576,3.303757800160313,73400.0
2004-03-08,3.267452319112564,3.369106294317855,3.267452319112564,3.369106294317855,22200.0
2004-03-09,3.3691060672577,3.3763672381131373,3.340062076299316,3.3763672381131373,18500.0
2004-03-10,3.340062836678681,3.340062836678681,3.2674528427527503,3.2674528427527503,62500.0
2004-03-11,3.2674526324185216,3.3981506130718366,3.2674526324185216,3.303757800160313,25200.0
2004-03-12,3.376367789412154,3.376367789412154,3.303757800160313,3.303757800160313,9300.0
2004-03-15,3.3400627575678743,3.3400627575678743,3.1948427731556097,3.3400627575678743,106900.0
2004-03-16,3.332802010401969,3.340062836678681,3.2674528427527503,3.2674528427527503,40800.0
2004-03-17,3.2674528427527503,3.340062836678681,3.2674528427527503,3.2674528427527503,45500.0
2004-03-18,3.267452765361742,3.3400627575678743,3.245669594584025,3.3400627575678743,15700.0
2004-03-19,3.3400627575678743,3.3400627575678743,3.3400627575678743,3.3400627575678743,22900.0
2004-03-22,3.303757900898953,3.340062723516016,3.274713904312603,3.2819747303433155,5300.0
2004-03-23,3.2747140152612246,3.340062836678681,3.2674528427527503,3.2674528427527503,29500.0
2004-03-24,3.281974763802969,3.3400627575678743,3.267452765361742,3.3400627575678743,230000.0
2004-03-25,3.209364199064476,3.3400621617197395,3.209364199064476,3.332801336910293,18000.0
2004-03-26,3.3691067544503275,3.3763679267868176,3.3400627575678743,3.3400627575678743,4100.0
2004-03-29,3.376368335085409,3.4417171628575765,3.340063161476142,3.4417171628575765,14900.0
2004-03-30,3.44171674665646,3.44171674665646,3.274713937698232,3.3400627575678743,11100.0
2004-03-31,3.3037579345806853,3.3400627575678743,3.267452765361742,3.3400627575678743,10700.0
2004-04-01,3.2674528427527503,3.340062836678681,3.2674528427527503,3.2674528427527503,10300.0
2004-04-02,3.267452765361742,3.3763679267868176,3.267452765361742,3.3400627575678743,7500.0
2004-04-05,3.3763679267868176,3.3763679267868176,3.3037579345806853,3.3400627575678743,5500.0
2004-04-06,3.3400627575678743,3.3763679267868176,3.267452765361742,3.3400627575678743,6600.0
2004-04-07,3.2747134904573665,3.376367465662657,3.2747134904573665,3.369106294317855,6300.0
2004-04-08,3.3691067544503275,3.3691067544503275,3.281974763802969,3.3400627575678743,4500.0
2004-04-12,3.340061515032726,3.412671480227251,3.340061515032726,3.412671480227251,26800.0
2004-04-13,3.412672749774007,3.412672749774007,3.3037579345806853,3.3400627575678743,12600.0
2004-04-14,3.354584756009101,3.354584756009101,3.245669594584025,3.3400627575678743,11600.0
2004-04-15,3.340062621670364,3.376367789412154,3.2674526324185216,3.303757800160313,19500.0
2004-04-16,3.3763666707458007,3.412671480227251,3.3473226846679918,3.412671480227251,34500.0
2004-04-19,3.4417163883775608,3.521587544605683,3.4126723945185558,3.5215875446056835,55900.0
2004-04-20,3.485282458647911,3.775722375008828,3.485282458647911,3.630502416828368,511000.0
2004-04-21,3.739417558579559,3.739417558579559,3.52158727507718,3.630502416828368,38700.0
2004-04-22,3.6668074638854256,3.703112279170108,3.470760353406764,3.485282348766972,23800.0
2004-04-23,3.55789243773814,3.630502416828368,3.55789243773814,3.630502416828368,12900.0
2004-04-26,3.666807579489329,3.666807579489329,3.630502416828368,3.630502416828368,32400.0
2004-04-27,3.6305031058341504,3.6305031058341504,3.5941979362831065,3.5941979362831065,15200.0
2004-04-28,3.6668072797507656,3.703112093212343,3.557892146902707,3.703112093212343,52600.0
2004-04-29,3.6305017525239514,3.6305017525239514,3.4998038140764742,3.557891786719797,66500.0
2004-04-30,3.557891786719797,3.6305017525239514,3.557891786719797,3.557891786719797,9800.0
2004-05-03,3.630502694692812,3.630502694692812,3.521587544605683,3.5215875446056835,36000.0
2004-05-04,3.448976664897753,3.557891786719797,3.4417154952015245,3.557891786719797,8600.0
2004-05-05,3.4489774023370745,3.4562385735858423,3.4489774023370745,3.4562385735858423,2300.0
2004-05-06,3.4562378055755905,3.4562378055755905,3.303756705551277,3.412671480227251,7100.0
2004-05-07,3.4417168281749846,3.448978000683459,3.2166256738887187,3.2674528427527503,15000.0
2004-05-10,3.274714541388588,3.274714541388588,3.0133181750265985,3.100450181736656,10900.0
2004-05-11,3.085927660219923,3.340062810050506,3.085927660219923,3.23114764691404,7200.0
2004-05-12,3.340062836678681,3.340062836678681,3.0496225147431963,3.2674528427527503,8500.0
2004-05-13,3.1585382284031795,3.2093654061122603,3.1585382284031795,3.194843404799926,2000.0
2004-05-14,3.107711377796814,3.1585382089612146,3.107711377796814,3.1585382089612146,5600.0
2004-05-17,3.1585382089612146,3.2311482150759443,3.1585382089612146,3.1585382089612146,9400.0
2004-05-18,3.194843404799926,3.2674534113615974,3.194843404799926,3.194843404799926,3100.0
2004-05-19,3.158537653566981,3.2674528167034484,3.158537653566981,3.23114764691404,5500.0
2004-05-20,3.223886804311052,3.223886804311052,3.20210363330176,3.20210363330176,1800.0
2004-05-21,3.202103468975996,3.303757800160313,3.202103468975996,3.303757800160313,7500.0
2004-05-25,3.303757260717177,3.4126720536952755,3.303757260717177,3.3763672381131373,5200.0
2004-05-26,3.412671480227251,3.419932649862516,3.2021024080473186,3.412671480227251,16800.0
2004-05-27,3.448977215509098,3.5578923547188794,3.3763672381131373,3.3763672381131373,11600.0
2004-05-28,3.376367210449565,3.485282348766972,3.376367210449565,3.485282348766972,10900.0
2004-05-31,3.412671480227251,3.412671480227251,3.412671480227251,3.412671480227251,700.0
2004-06-01,3.485282348766972,3.485282348766972,3.376367210449565,3.485282348766972,17600.0
2004-06-02,3.4126720257342478,3.485282348766972,3.376367210449565,3.485282348766972,1800.0
2004-06-03,3.44897718725061,3.485282348766972,3.376367210449565,3.485282348766972,143400.0
2004-06-04,3.4489775599581707,3.521587544605683,3.4489775599581707,3.5215875446056835,221300.0
2004-06-07,3.485282348766972,3.485282348766972,3.4126720257342478,3.485282348766972,205400.0
2004-06-08,3.4852817916534,3.4852817916534,3.340061515032726,3.412671480227251,42200.0
2004-06-09,3.434455920551723,3.434455920551723,3.281974763802969,3.3400627575678743,4900.0
2004-06-10,3.2674528427527503,3.2674528427527503,3.2674528427527503,3.2674528427527503,2300.0
2004-06-11,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,800.0
2004-06-14,3.2674534113615974,3.2674534113615974,3.194843404799926,3.194843404799926,5300.0
2004-06-15,3.194843404799926,3.194843404799926,3.194843404799926,3.194843404799926,4200.0
2004-06-16,3.23114764691404,3.23114764691404,3.1948428233563897,3.23114764691404,21700.0
2004-06-17,3.1948428233563897,3.2674528167034484,3.1948428233563897,3.23114764691404,14800.0
2004-06-18,3.303757986492857,3.303757986492857,3.23114764691404,3.23114764691404,16800.0
2004-06-21,3.2674526324185216,3.303757800160313,3.2674526324185216,3.303757800160313,1600.0
2004-06-22,3.267452585997427,3.267452585997427,3.238408590709322,3.238408590709322,5100.0
2004-06-23,3.3400631702034174,3.4489783450840084,3.267453169026956,3.4489783450840084,150800.0
2004-06-24,3.4489783450840084,3.4489783450840084,3.4489783450840084,3.4489783450840084,3800.0
2004-06-25,3.347324009187156,3.347324009187156,3.2674528427527503,3.2674528427527503,5700.0
2004-06-28,3.2674528427527503,3.2674528427527503,3.2674528427527503,3.2674528427527503,1300.0
2004-06-29,3.2674528427527503,3.340062836678681,3.2674528427527503,3.2674528427527503,4800.0
2004-06-30,3.2674528427527503,3.340062836678681,3.2674528427527503,3.2674528427527503,3500.0
2004-07-02,3.267452765361742,3.3400627575678743,3.267452765361742,3.3400627575678743,7800.0
2004-07-05,3.2674528427527503,3.2674528427527503,3.2674528427527503,3.2674528427527503,2800.0
2004-07-06,3.267452765361742,3.3400627575678743,3.267452765361742,3.3400627575678743,2700.0
2004-07-07,3.274713804459576,3.303757800160313,3.2674526324185216,3.303757800160313,5200.0
2004-07-08,3.318280011616783,3.340062836678681,3.2674528427527503,3.2674528427527503,5300.0
2004-07-09,3.2674528427527503,3.2674528427527503,3.2674528427527503,3.2674528427527503,0.0
2004-07-12,3.2674528167034484,3.303757986492857,3.23114764691404,3.23114764691404,22000.0
2004-07-13,3.231147672673904,3.2674528427527503,3.1948428488268195,3.2674528427527503,36800.0
2004-07-14,3.231147672673904,3.2674528427527503,3.231147672673904,3.2674528427527503,7600.0
2004-07-15,3.2674526324185216,3.303757800160313,3.2674526324185216,3.303757800160313,3700.0
2004-07-16,3.2674528427527503,3.2674528427527503,3.2674528427527503,3.2674528427527503,10000.0
2004-07-19,3.2674528427527503,3.2674528427527503,3.2674528427527503,3.2674528427527503,27200.0
2004-07-20,3.2674528167034484,3.2674528167034484,3.23114764691404,3.23114764691404,10300.0
2004-07-21,3.23114764691404,3.303757986492857,3.23114764691404,3.23114764691404,18600.0
2004-07-22,3.23114764691404,3.23114764691404,3.23114764691404,3.23114764691404,0.0
2004-07-23,3.2456696714590905,3.2674528427527503,3.231147672673904,3.2674528427527503,22000.0
2004-07-26,3.23114764691404,3.23114764691404,3.23114764691404,3.23114764691404,5700.0
2004-07-27,3.23114764691404,3.23114764691404,3.23114764691404,3.23114764691404,1800.0
2004-07-28,3.23114764691404,3.2674528167034484,3.23114764691404,3.23114764691404,4200.0
2004-07-29,3.1948428488268195,3.2674528427527503,3.1948428488268195,3.2674528427527503,24300.0
2004-07-30,3.2674528427527503,3.2674528427527503,3.2456696714590905,3.2674528427527503,18500.0
2004-08-03,3.194842816888181,3.231147640372329,3.194842816888181,3.209364815528192,10000.0
2004-08-04,3.1948433851344893,3.303758567422494,3.1585382089612146,3.1585382089612146,21200.0
2004-08-05,3.122232297829055,3.122232297829055,3.122232297829055,3.122232297829055,500.0
2004-08-06,3.122232297829055,3.136754294023212,3.122232297829055,3.122232297829055,4000.0
2004-08-09,3.085927817283792,3.1222329889210183,2.940707823198442,3.085927817283792,40700.0
2004-08-10,3.085927817283792,3.085927817283792,3.013317820241117,3.085927817283792,18500.0
2004-08-11,3.0859271689633103,3.0859271689633103,3.01331718717522,3.01331718717522,1500.0
2004-08-12,3.0133175607350435,3.064144381171836,2.9842735644192344,3.0496223830139315,1446500.0
2004-08-13,3.0133174015447493,3.1512765498724837,2.6139619539522694,3.151276549872484,42400.0
2004-08-16,3.0133175607350435,3.049622383013932,2.9044024014348864,3.0496223830139315,9100.0
2004-08-17,3.0859275515245663,3.0859275515245663,2.9770123922244087,3.0496223830139315,38400.0
2004-08-18,2.9479683959086,3.1512767163510103,2.9407075699455207,3.0496223830139315,62100.0
2004-08-19,3.1222329889210183,3.1222329889210183,3.013317820241117,3.085927817283792,41400.0
2004-08-20,2.9770130205584806,3.2674533912492194,2.9770130205584806,3.1585382089612146,20800.0
2004-08-23,3.252929475999455,3.3255394393904125,3.1222315418957307,3.3255394393904125,171000.0
2004-08-24,3.325540837893495,3.347324009187156,3.2674528427527503,3.2674528427527503,20700.0
2004-08-25,3.20210363330176,3.2674528000978795,3.20210363330176,3.20210363330176,9600.0
2004-08-26,3.1948428488268195,3.2674528427527503,3.1948428488268195,3.2674528427527503,10800.0
2004-08-27,3.2674528427527503,3.2674528427527503,3.2674528427527503,3.2674528427527503,0.0
2004-08-30,3.267452259770625,3.267452259770625,3.122232297829055,3.122232297829055,11300.0
2004-08-31,3.1948428488268195,3.2674528427527503,3.1948428488268195,3.2674528427527503,16400.0
2004-09-01,3.281975392472165,3.281975392472165,3.1585382089612146,3.1585382089612146,24600.0
2004-09-02,3.1585382284031795,3.194843404799926,3.129494225778511,3.194843404799926,5900.0
2004-09-03,3.1585382284031795,3.340063417923268,3.1585382284031795,3.194843404799926,21400.0
2004-09-07,3.1585376787479733,3.2674528427527503,3.1585376787479733,3.2674528427527503,11700.0
2004-09-08,3.1948428488268195,3.3037580128315973,3.1948428488268195,3.2674528427527503,9500.0
2004-09-09,3.3328012516755607,3.3763672381131373,3.2674520989033558,3.3763672381131373,280500.0
2004-09-10,3.3763666707458007,3.470759798614495,3.281973542877107,3.412671480227251,224000.0
2004-09-13,3.4126720536952755,3.4707603818437267,3.3763672381131373,3.3763672381131373,3600.0
2004-09-14,3.4126731713798795,3.52158834626047,3.3763683439075467,3.4489783450840084,15700.0
2004-09-15,3.340061543075709,3.565152610184399,3.340061543075709,3.557891786719797,53200.0
2004-09-16,3.521587192905057,3.521587192905057,3.3763672381131373,3.3763672381131373,4300.0
2004-09-17,3.3473243346907138,3.4417171628575765,3.3473243346907138,3.4417171628575765,1900.0
2004-09-20,3.3836286152214683,3.3836286152214683,3.303757800160313,3.303757800160313,6300.0
2004-09-21,3.3037580128315973,3.332802010401969,3.1948428488268195,3.2674528427527503,20000.0
2004-09-22,3.267452765361742,3.44897791899295,3.209364771596836,3.3400627575678743,10900.0
2004-09-23,3.3473232471547534,3.3763672381131373,3.3473232471547534,3.3763672381131373,4400.0
2004-09-24,3.3473232694222284,3.441716067549067,3.340062098518488,3.405411251725416,4100.0
2004-09-27,3.4054112290715213,3.4054112290715213,3.3763672381131373,3.3763672381131373,8900.0
2004-09-28,3.4489766359403253,3.4489766359403253,3.412671480227251,3.412671480227251,12200.0
2004-09-29,3.376368195199808,3.630503361240271,3.376368195199808,3.623242188326535,577600.0
2004-09-30,3.5215889098591884,3.8120293072792135,3.5215889098591884,3.666809281685127,56200.0
2004-10-01,3.703112737532384,3.848333055341171,3.703112737532384,3.7757227233209143,49500.0
2004-10-04,3.8120272260604016,3.906420364277496,3.6305021200575256,3.703112093212343,75100.0
2004-10-05,3.7031132204354,3.8120283864370985,3.7031132204354,3.804767213795494,52100.0
2004-10-06,3.7394169054097737,3.775721715497625,3.681328932283907,3.717633742371759,15000.0
2004-10-07,3.73215849264792,3.739419667768396,3.688592480620733,3.710375659750269,30100.0
2004-10-08,3.724895847924414,3.724895847924414,3.645024691694704,3.688590682484076,44900.0
2004-10-12,3.6885915103761664,3.6885915103761664,3.645025509808549,3.674069510186961,12700.0
2004-10-13,3.703112395918598,3.703112395918598,3.601458425192278,3.630502416828368,23000.0
2004-10-14,3.5941972541674088,3.630502416828368,3.579675258349364,3.630502416828368,9800.0
2004-10-15,3.5796746033452296,3.6305017525239514,3.557891786719797,3.557891786719797,25300.0
2004-10-18,3.594197679311272,3.6305028462666313,3.5651536842396774,3.5651536842396774,11000.0
2004-10-19,3.6305028462666313,3.6305028462666313,3.5651536842396774,3.5651536842396774,11000.0
2004-10-20,3.5651541899437755,3.623242188326535,3.557893363261821,3.623242188326535,26900.0
2004-10-21,3.557891786719797,3.557891786719797,3.5433697935589668,3.557891786719797,15600.0
2004-10-22,3.4852827253977856,3.5578927100452984,3.4852827253977856,3.5215875446056835,8200.0
2004-10-25,3.448978066090378,3.4562392387365537,3.37636807078746,3.383628897201868,7900.0
2004-10-26,3.4707605698516777,3.5578925474466905,3.376367421007897,3.4562385735858423,10200.0
2004-10-27,3.557891786719797,3.557891786719797,3.470759827754813,3.557891786719797,18700.0
2004-10-28,3.557891786719797,3.59419659650606,3.557891786719797,3.557891786719797,73000.0
2004-10-29,3.521586630701907,3.557891786719797,3.521586630701907,3.557891786719797,12400.0
2004-11-01,3.528848261881594,3.5578922520014693,3.528848261881594,3.550631081355665,5100.0
2004-11-02,3.5288483348476,3.5288483348476,3.376367210449565,3.485282348766972,7100.0
2004-11-03,3.4852818209156435,3.557891786719797,3.4852818209156435,3.557891786719797,12000.0
2004-11-04,3.5578927100452984,3.5578927100452984,3.4925435507466784,3.5215875446056835,10700.0
2004-11-05,3.557893777314697,3.557893777314697,3.478022597127437,3.478022597127437,4000.0
2004-11-08,3.4489783450840084,3.4489783450840084,3.4489783450840084,3.4489783450840084,200.0
2004-11-09,3.448976664897753,3.557891786719797,3.448976664897753,3.557891786719797,8800.0
2004-11-10,3.5578923255680177,3.5578923255680177,3.485282348766972,3.485282348766972,4000.0
2004-11-11,3.557891786719797,3.557891786719797,3.4852818209156435,3.557891786719797,51000.0
2004-11-12,3.557891786719797,3.557891786719797,3.4852818209156435,3.557891786719797,103900.0
2004-11-15,3.5578923255680177,3.5578923255680177,3.485282348766972,3.485282348766972,10400.0
2004-11-16,3.557891786719797,3.557891786719797,3.521586630701907,3.557891786719797,19500.0
2004-11-17,3.521587544605683,3.521587544605683,3.3836284006595507,3.5215875446056835,14100.0
2004-11-18,3.521587544605683,3.5578927100452984,3.4126723945185558,3.5215875446056835,2800.0
2004-11-19,3.5578935199646,3.5578935199646,3.4489783450840084,3.4489783450840084,19800.0
2004-11-22,3.4852818209156435,3.557891786719797,3.4852818209156435,3.557891786719797,3400.0
2004-11-23,3.521586630701907,3.557891786719797,3.521586630701907,3.557891786719797,22800.0
2004-11-24,3.557891786719797,3.557891786719797,3.521586630701907,3.557891786719797,14200.0
2004-11-25,3.521586630701907,3.557891786719797,3.521586630701907,3.557891786719797,23100.0
2004-11-26,3.521587544605683,3.5578927100452984,3.521587544605683,3.5215875446056835,24100.0
2004-11-29,3.521587943412775,3.623241933431239,3.4562391229453544,3.5941979362831065,12700.0
2004-11-30,3.557891786719797,3.6232405828277217,3.521586630701907,3.557891786719797,55500.0
2004-12-01,3.59419659650606,3.59419659650606,3.448976664897753,3.557891786719797,18700.0
2004-12-02,3.4852835187881377,3.4852835187881377,3.4489783450840084,3.4489783450840084,4500.0
2004-12-03,3.4489775599581707,3.521587544605683,3.3908895722401606,3.5215875446056835,29100.0
2004-12-06,3.485283120093487,3.5941979362831065,3.485283120093487,3.5941979362831065,5000.0
2004-12-07,3.557891786719797,3.557891786719797,3.557891786719797,3.557891786719797,9700.0
2004-12-08,3.586935773041459,3.6305017525239514,3.557891786719797,3.557891786719797,65400.0
2004-12-09,3.55789243773814,3.630502416828368,3.55789243773814,3.630502416828368,9400.0
2004-12-10,3.557891786719797,3.557891786719797,3.557891786719797,3.557891786719797,9200.0
2004-12-13,3.557891786719797,3.572413779880628,3.557891786719797,3.557891786719797,5200.0
2004-12-14,3.594198063217888,3.608720062304821,3.5578932386164377,3.608720062304821,18500.0
2004-12-15,3.5941989226562314,3.695853286803944,3.557894089373636,3.666809281685127,31900.0
2004-12-16,3.55789243773814,3.630502416828368,3.55789243773814,3.630502416828368,8000.0
2004-12-17,3.666807579489329,3.666807579489329,3.630502416828368,3.630502416828368,30900.0
2004-12-20,3.666807579489329,3.73215638755469,3.630502416828368,3.630502416828368,7600.0
2004-12-21,3.637764179435008,3.906421318874358,3.5578930163310742,3.8120281575907766,34400.0
2004-12-22,3.775722989025784,3.928204143027955,3.7031129981275472,3.8120281575907766,74700.0
2004-12-23,3.78298395365975,3.8846379353395433,3.775722781852472,3.848333114998338,43400.0
2004-12-24,3.812028082929777,3.8846380724059,3.782984087139327,3.8846380724059,2700.0
2004-12-29,3.812027948425406,3.8846379353395433,3.812027948425406,3.848333114998338,3900.0
2004-12-30,3.8846379353395433,3.8846379353395433,3.848333114998338,3.848333114998338,8500.0
2004-12-31,3.848333326155769,3.848333326155769,3.8120281575907766,3.8120281575907766,4500.0
2005-01-04,3.812027182904969,3.920942314520013,3.812027182904969,3.920942314520013,113600.0
2005-01-05,3.848332777552207,4.17507786313062,3.848332777552207,4.029857902036148,70100.0
2005-01-06,4.066162407515751,4.175077543103927,3.957247271927576,3.9572472719275753,50500.0
2005-01-07,3.928203908012845,4.175078208528694,3.928203908012845,4.175078208528694,35600.0
2005-01-10,4.102468018393958,4.24768798429588,4.102468018393958,4.211383165936256,60400.0
2005-01-11,4.175078138015971,4.247688123343817,4.102468152688124,4.247688123343817,59300.0
2005-01-12,4.247688269361309,4.247688269361309,4.10246829371357,4.10246829371357,12000.0
2005-01-13,4.1024691915309655,4.2476891989598204,4.1024691915309655,4.240428371704282,38500.0
2005-01-14,4.247688195082848,4.247688195082848,4.175078208528694,4.175078208528694,23600.0
2005-01-17,4.240427297926893,4.247688123343817,4.138772972236187,4.247688123343817,20800.0
2005-01-18,4.283992110028568,4.283992110028568,3.993551902424124,4.146033002760666,11800.0
2005-01-19,4.073424168683501,4.254949305570249,4.073424168683501,4.254949305570249,9200.0
2005-01-20,4.2259049883831326,4.298514968341944,4.2259049883831326,4.298514968341944,24500.0
2005-01-21,4.320298777887632,4.39290912069457,4.320298777887632,4.356603949291101,48500.0
2005-01-24,4.283993952715937,4.356603949291101,4.283993952715937,4.356603949291101,7600.0
2005-01-25,4.283992273493268,4.356602241607058,4.283992273493268,4.320297084434343,16000.0
2005-01-26,4.320299830345997,4.356605010593688,4.283994996330165,4.334821833198702,28900.0
2005-01-27,4.34934211361525,4.34934211361525,4.189600145496869,4.254949305570249,31500.0
2005-01-28,4.24768798429588,4.320297967246843,4.17507800134492,4.211383165936256,17700.0
2005-01-31,4.276731909455915,4.283993080751379,4.211383098955261,4.283993080751379,10200.0
2005-02-01,4.211383165936256,4.283993148887216,4.138772836753585,4.211383165936256,14200.0
2005-02-02,4.211383098955261,4.283993080751379,4.175077934941351,4.283993080751379,9800.0
2005-02-03,4.247687116320553,4.320297084434343,4.247687116320553,4.320297084434343,4000.0
2005-02-04,4.283992273493268,4.465517366893561,4.283992273493268,4.320297084434343,15300.0
2005-02-07,4.247688123343817,4.320298108671664,4.247688123343817,4.247688123343817,11800.0
2005-02-08,4.211383956140773,4.356603949291101,4.211383956140773,4.356603949291101,8400.0
2005-02-09,4.283993080751379,4.356603062547497,4.247687916737469,4.283993080751379,10300.0
2005-02-10,4.175077934941351,4.283993080751379,4.175077934941351,4.283993080751379,4900.0
2005-02-11,4.283994109709999,4.283994109709999,4.189600937587206,4.204122937434422,12100.0
2005-02-14,4.175078507624675,4.2839936683742765,4.175078507624675,4.269471670023113,7600.0
2005-02-15,4.320297084434343,4.320297084434343,4.211382305379478,4.320297084434343,21200.0
2005-02-16,4.211382305379478,4.320297084434343,4.211382305379478,4.320297084434343,24700.0
2005-02-17,4.283993080751379,4.320297898533586,4.254949088032932,4.283993080751379,16500.0
2005-02-18,4.247688133903553,4.356603285281945,4.233166136801882,4.254949305570249,18900.0
2005-02-21,4.254949305570249,4.254949305570249,4.175078148395198,4.254949305570249,17400.0
2005-02-22,4.211385389015363,4.211385389015363,4.037120991711775,4.037120991711775,52600.0
2005-02-23,3.993552870851664,4.211383165936256,3.993552870851664,4.211383165936256,26500.0
2005-02-24,4.066162789131323,4.349341891252033,4.066162789131323,4.283993080751379,129800.0
2005-02-25,4.356602930781605,4.465518073297484,4.320297767865748,4.429212910381627,141400.0
2005-02-28,4.356603264142488,4.538128400148425,4.356603264142488,4.392908429836363,118300.0
2005-03-01,4.356603974799874,4.705132306633136,4.356603974799874,4.618000310232765,88500.0
2005-03-02,4.574433134464424,4.864873047699502,4.574433134464424,4.777741073728979,41400.0
2005-03-03,4.777742467522702,4.777742467522702,4.610739295577449,4.712393294864885,31400.0
2005-03-04,4.719655174845292,4.864875195578565,4.683349996546054,4.683349996546054,35000.0
2005-03-07,4.683347763648573,4.864872876134667,4.61073778790047,4.864872876134667,25100.0
2005-03-08,4.901178037124557,4.901178037124557,4.75595808562835,4.864872876134667,7000.0
2005-03-09,4.864873001750344,4.864873001750344,4.71965304650442,4.71965304650442,17500.0
2005-03-10,4.719652473875073,5.046397506650692,4.719652473875073,4.8721335814988,20000.0
2005-03-11,5.010093303227952,5.010093303227952,4.71965304650442,4.71965304650442,26100.0
2005-03-14,4.792263298548859,4.864873280329717,4.741436484418109,4.7559584807742805,7400.0
2005-03-15,4.82856846255514,4.82856846255514,4.647043334987141,4.7559584807742805,32600.0
2005-03-16,4.7559603531445305,4.7559603531445305,4.683349996546054,4.683349996546054,15700.0
2005-03-17,4.683349996546054,4.785004357291185,4.683349996546054,4.683349996546054,20900.0
2005-03-18,4.683349267264306,4.719654439910177,4.552651268956391,4.654305267640327,12300.0
2005-03-21,4.683351085368297,4.82857148609539,4.683351085368297,4.792266299355637,12400.0
2005-03-22,4.8285683955894045,4.893917205170027,4.8285683955894045,4.8285683955894045,10400.0
2005-03-23,4.930222368672805,5.010093520639896,4.8285683955894045,4.8285683955894045,59100.0
2005-03-24,4.792263883958077,4.937484211491198,4.71965389330739,4.930223039310256,13400.0
2005-03-28,4.901178444336,4.901178444336,4.7559584807742805,4.7559584807742805,2000.0
2005-03-29,4.82857148609539,4.93022552424201,4.71965627210805,4.792266299355637,8000.0
2005-03-30,4.71965627210805,4.792266299355637,4.71965627210805,4.792266299355637,6900.0
2005-03-31,4.719652141667099,4.719652141667099,4.647042177964699,4.647042177964699,9700.0
2005-04-01,4.625259015738169,4.647042177964699,4.625259015738169,4.647042177964699,5000.0
2005-04-04,4.683349996546054,4.719655174845292,4.683349996546054,4.683349996546054,4800.0
2005-04-05,4.828570363511168,4.828570363511168,4.683349996546054,4.683349996546054,2800.0
2005-04-06,4.647042916771925,4.6760869068704265,4.647042916771925,4.6760869068704265,7500.0
2005-04-07,4.647042177964699,4.68334698670009,4.647042177964699,4.647042177964699,7200.0
2005-04-08,4.647044440850224,4.654305267640327,4.647044440850224,4.654305267640327,2700.0
2005-04-11,4.683351085368297,4.82857148609539,4.683351085368297,4.792266299355637,15600.0
2005-04-12,4.726914217382559,4.726914217382559,4.71965304650442,4.71965304650442,4300.0
2005-04-13,4.538129000105222,4.719654160109431,4.538129000105222,4.574434170598771,2900.0
2005-04-14,4.480041004300959,4.574434170598771,4.429213834856343,4.574434170598771,16200.0
2005-04-15,4.538130166915807,4.6107401803400885,4.538130166915807,4.538130166915807,12200.0
2005-04-18,4.574436217612878,4.9374867000827285,4.574436217612878,4.792266299355637,131600.0
2005-04-19,4.864873064203962,4.864873064203962,4.50182282519675,4.50182282519675,11200.0
2005-04-20,4.538130166915807,4.538130166915807,4.538130166915807,4.538130166915807,300.0
2005-04-21,4.538131030873125,4.792266299355637,4.538131030873125,4.792266299355637,4600.0
2005-04-22,4.610738994860553,4.610738994860553,4.574434170598771,4.574434170598771,2800.0
2005-04-25,4.574434170598771,4.574434170598771,4.574434170598771,4.574434170598771,5100.0
2005-04-26,4.574434302696164,4.647044299548276,4.574434302696164,4.610739128006333,4700.0
2005-04-27,4.574434170598771,4.82856932535831,4.574434170598771,4.574434170598771,10400.0
2005-04-28,4.574433149983543,4.574433149983543,4.50182282519675,4.50182282519675,3400.0
2005-04-29,4.50182282519675,4.50182282519675,4.50182282519675,4.50182282519675,0.0
2005-05-02,4.647043974044983,4.647043974044983,4.465518821513786,4.465518821513786,1000.0
2005-05-03,4.465518821513786,4.574433982278854,4.465518821513786,4.465518821513786,4300.0
2005-05-04,4.465518821513786,4.465518821513786,4.465518821513786,4.465518821513786,600.0
2005-05-05,4.465517006037262,4.465517006037262,4.4437338442475935,4.4437338442475935,3900.0
2005-05-06,4.429213945866264,4.429213945866264,4.356603949291101,4.356603949291101,2800.0
2005-05-09,4.392908093697463,4.465518073297484,4.392908093697463,4.429212910381627,5300.0
2005-05-10,4.5962181290870365,4.90118052847834,4.5962181290870365,4.741438500632912,34300.0
2005-05-11,4.719654467929882,4.719654467929882,4.610739295577449,4.712393294864885,5200.0
2005-05-12,4.755959467942334,4.792264293252502,4.5381291311542205,4.610739128006333,5400.0
2005-05-13,4.719654296400389,4.719654296400389,4.610739128006333,4.610739128006333,1100.0
2005-05-16,4.77774011262902,4.77774011262902,4.647042177964699,4.647042177964699,1900.0
2005-05-17,4.647045016544712,4.937485394997224,4.647045016544712,4.9011802178537245,43000.0
2005-05-18,4.901179999733498,4.937485175261286,4.864874824205709,4.937485175261286,8800.0
2005-05-19,4.922963393386191,4.944746222686827,4.864875040710224,4.9011802178537245,11600.0
2005-05-20,4.770483464297321,4.973791540590562,4.770483464297321,4.792266299355637,9200.0
2005-05-24,4.864873001750344,4.901178163677667,4.71965304650442,4.71965304650442,129600.0
2005-05-25,4.792263024127382,4.792263024127382,4.71965304650442,4.71965304650442,199700.0
2005-05-26,4.726914217382559,4.792263024127382,4.683347884577097,4.71965304650442,160200.0
2005-05-27,4.792266299355637,4.792266299355637,4.726917447948769,4.792266299355637,54400.0
2005-05-30,4.828569994909735,4.973790004557261,4.792264819381947,4.937485175261286,12100.0
2005-05-31,4.937485394997224,4.937485394997224,4.843092211409588,4.9011802178537245,26800.0
2005-06-01,4.937485175261286,4.937485175261286,4.901179999733498,4.937485175261286,24500.0
2005-06-02,4.9374834846155,4.973788301480327,4.9084394926309605,4.9084394926309605,48100.0
2005-06-03,4.9084394926309605,4.9374834846155,4.879395154414725,4.9084394926309605,14600.0
2005-06-06,4.908439615629938,4.908439615629938,4.683348152761718,4.7559584807742805,18700.0
2005-06-07,4.683347884577097,4.792263024127382,4.683347884577097,4.71965304650442,13200.0
2005-06-08,4.82856846255514,4.82856846255514,4.726914488061937,4.7559584807742805,5800.0
2005-06-09,4.755958414815548,4.864873212860483,4.755958414815548,4.8285683955894045,3600.0
2005-06-10,4.8358292205509406,4.901178376363261,4.8285683955894045,4.8285683955894045,2400.0
2005-06-13,4.893919014497496,4.901180188375255,4.835831008402733,4.835831008402733,3300.0
2005-06-14,4.835831037488156,4.9011802178537245,4.828570209798553,4.9011802178537245,9100.0
2005-06-15,4.9011802178537245,4.9011802178537245,4.828570209798553,4.9011802178537245,9600.0
2005-06-16,4.9011802178537245,4.9011802178537245,4.828570209798553,4.9011802178537245,12800.0
2005-06-17,4.828568186054705,4.901178163677667,4.71965304650442,4.71965304650442,5200.0
2005-06-20,4.8430886076629305,4.8430886076629305,4.734173503508088,4.734173503508088,5200.0
2005-06-21,4.726915469201488,4.726915469201488,4.574434302696164,4.610739128006333,11300.0
2005-06-22,4.647044309032888,4.719654306033197,4.5744343120325786,4.618000310232765,10200.0
2005-06-23,4.581694808339591,4.603477978985305,4.356603660748719,4.465518821513786,11500.0
2005-06-24,4.538128189200001,4.82856846255514,4.538128189200001,4.7559584807742805,5700.0
2005-06-27,4.610739128006333,4.610739128006333,4.574434302696164,4.610739128006333,1700.0
2005-06-28,4.610739839401212,4.944746222686827,4.610739839401212,4.9011802178537245,29800.0
2005-06-29,4.71965304650442,4.901178163677667,4.71965304650442,4.71965304650442,5900.0
2005-06-30,4.893919404613714,5.336841005741283,4.893919404613714,5.293274997697369,52700.0
2005-07-04,5.300532789632179,5.402186743531093,5.300532789632179,5.3731427567028325,19400.0
2005-07-05,5.300533400921817,5.445753351810768,5.300533400921817,5.409448190972693,23200.0
2005-07-06,5.373144259858148,5.373144259858148,5.300534272474605,5.300534272474605,13100.0
2005-07-07,5.300534272474605,5.409449080434055,5.271490277521188,5.300534272474605,27500.0
2005-07-08,5.336837308209002,5.554667543740641,5.336837308209002,5.554667543740641,16900.0
2005-07-11,5.547408361241274,5.8088046682577605,5.547408361241274,5.6781066878653865,26100.0
2005-07-12,5.801543826648679,5.801543826648679,5.598235845570357,5.62727984286726,11200.0
2005-07-13,5.518364390391655,5.801543522296612,5.518364390391655,5.728933532863513,10600.0
2005-07-14,5.73619473444268,5.73619473444268,5.445754428983859,5.590974408597399,9400.0
2005-07-15,5.518366028553617,5.518366028553617,5.336840827968091,5.45301719178048,14100.0
2005-07-18,5.518363327255243,5.6272784635377935,5.336838215528218,5.409448190972693,13700.0
2005-07-19,5.445754578967152,5.445754578967152,5.387666585521916,5.445754578967152,8000.0
2005-07-20,5.518363183471051,5.663583476807875,5.336838076473768,5.64906148209736,14300.0
2005-07-21,5.6635853110123495,5.6635853110123495,5.518364970644575,5.518364970644575,2200.0
2005-07-22,5.641801253595526,5.641801253595526,5.641801253595526,5.641801253595526,100.0
2005-07-25,5.663584800274822,5.663584800274822,5.583713637586852,5.663584800274822,3600.0
2005-07-26,5.663584725528146,5.736194715089946,5.482059578507779,5.736194715089946,26300.0
2005-07-27,5.736193450360457,5.736193450360457,5.547407172892083,5.64906148209736,3900.0
2005-07-28,5.554669641378816,5.663584800274822,5.518364473002899,5.663584800274822,7100.0
2005-07-29,5.65632361804839,5.65632361804839,5.554669631501036,5.65632361804839,5500.0
2005-08-02,5.561929167602599,5.663583476807875,5.561929167602599,5.64906148209736,7900.0
2005-08-03,5.598235580693947,5.66358474463591,5.590974408597399,5.590974408597399,8100.0
2005-08-04,5.69988918204814,5.736194347619136,5.605496028548925,5.721672350637081,4100.0
2005-08-05,5.634540719716354,5.736194704922693,5.576452381938134,5.728933532863513,41700.0
2005-08-08,5.73619473444268,5.73619473444268,5.525625590887177,5.590974408597399,6000.0
2005-08-09,5.808804629905069,5.903197788236643,5.736194641277603,5.808804629905069,54800.0
2005-08-10,5.881415722456333,5.917720202099501,5.808805378242872,5.85237172326366,54100.0
2005-08-11,5.84511080098894,5.917720455852352,5.837849627763521,5.917720455852352,29900.0
2005-08-12,5.895936673216537,5.917719496899344,5.808804686021826,5.881415021582492,41100.0
2005-08-15,5.881416035561695,5.881416035561695,5.772500513443235,5.78702251381267,31700.0
2005-08-16,5.808804629905069,5.8959366162580285,5.736194641277603,5.808804629905069,26300.0
2005-08-17,5.808804686021826,5.881415021582492,5.808804686021826,5.881415021582492,13600.0
2005-08-18,5.808804629905069,5.881414964764272,5.736194641277603,5.808804629905069,14600.0
2005-08-19,5.808804433188718,5.808804433188718,5.66358446085169,5.699889280820084,9300.0
2005-08-22,5.699889836109519,5.772499829351776,5.62727984286726,5.62727984286726,7300.0
2005-08-23,5.663584652650138,5.808804629905069,5.663584652650138,5.808804629905069,3700.0
2005-08-24,5.808804629905069,5.808804629905069,5.736194641277603,5.808804629905069,17600.0
2005-08-25,5.772497433040665,5.808802587706477,5.4820575806406335,5.554667543740641,16100.0
2005-08-26,5.7725001334984585,5.7725001334984585,5.518364970644575,5.518364970644575,19200.0
2005-08-29,5.518367113015465,5.518367113015465,5.482062273502889,5.48932310291264,4100.0
2005-08-30,5.496581056049953,5.554669042200111,5.445753895052714,5.482059059512414,21100.0
2005-08-31,5.482058512648842,5.547407317433033,5.409448190972693,5.409448190972693,17900.0
2005-09-01,5.445753895052714,5.808804154722894,5.445753895052714,5.482059059512414,35800.0
2005-09-02,5.518363183471051,5.656322306336785,5.518363183471051,5.64906148209736,6000.0
2005-09-06,5.649064240864711,5.714413075859845,5.554671056032832,5.714413075859845,13600.0
2005-09-07,5.554670142294462,5.554670142294462,5.518364970644575,5.518364970644575,3300.0
2005-09-08,5.663585012604268,5.699889836109519,5.561930675833348,5.62727984286726,8700.0
2005-09-09,5.590973860428103,5.590973860428103,5.453015066437336,5.482059059512414,7200.0
2005-09-12,5.554670142294462,5.590974967712573,5.518364970644575,5.518364970644575,6900.0
2005-09-13,5.518363877740407,5.590973860428103,5.445753895052714,5.482059059512414,10900.0
2005-09-14,5.482059747986299,5.518364570773697,5.373144587160606,5.445754578967152,8400.0
2005-09-15,5.445753814697093,5.445753814697093,5.010093578767666,5.220662698570751,24300.0
2005-09-16,5.155313352031641,5.445753614026034,5.155313352031641,5.438492443016122,10100.0
2005-09-19,5.300533400921817,5.409448190972693,5.300533400921817,5.409448190972693,3000.0
2005-09-20,5.445755639587372,5.699890833521752,5.445755639587372,5.692630006042849,10700.0
2005-09-21,5.699888858905268,5.699888858905268,5.44575375301109,5.62001770691623,8800.0
2005-09-22,5.583712747129163,5.583712747129163,5.409448451439851,5.438492443016122,7300.0
2005-09-23,5.300533656144682,5.438492443016122,5.300533656144682,5.438492443016122,2800.0
2005-09-26,5.554669042200111,5.620017853503181,5.482059059512414,5.482059059512414,23900.0
2005-09-27,5.445753895052714,5.554669042200111,5.445753895052714,5.482059059512414,3100.0
2005-09-28,5.358620470254813,5.554667543740641,5.300532499774807,5.554667543740641,24500.0
2005-09-29,5.445753884268421,5.482059048656227,5.344099908706955,5.474797877285982,279500.0
2005-09-30,5.482061024118788,5.59097586406629,5.336840660469064,5.336840660469064,3700.0
2005-10-03,5.445754578967152,5.445754578967152,5.445754578967152,5.445754578967152,500.0
2005-10-04,5.59097330269972,5.59097330269972,5.373143376366293,5.409448190972693,58500.0
2005-10-05,5.380405413225385,5.445754578967152,5.373144587160606,5.445754578967152,60200.0
2005-10-06,5.373144690291653,5.373144690291653,5.191619534175258,5.227924357659481,12600.0
2005-10-07,5.191618854510331,5.445753970556632,5.191618854510331,5.264228838204745,10200.0
2005-10-11,5.278750235172637,5.409448190972693,5.155313103801193,5.409448190972693,16100.0
2005-10-12,5.409449409948003,5.590974562580242,5.409449409948003,5.445754578967152,20500.0
2005-10-13,5.518364970644575,5.554670142294462,5.445754973576576,5.518364970644575,4200.0
2005-10-14,5.518364329163468,5.808804629905069,5.445754340536002,5.808804629905069,27300.0
2005-10-17,5.808804781314999,5.808804781314999,5.663584800274822,5.663584800274822,4400.0
2005-10-18,5.801543609147117,5.808804781314999,5.663584800274822,5.663584800274822,7100.0
2005-10-19,5.627279024887804,5.663584189347505,5.482059059512414,5.482059059512414,10900.0
2005-10-20,5.590974562580242,5.62727973159939,5.445754578967152,5.445754578967152,4400.0
2005-10-21,5.445753895052714,5.7361941720352,5.336838747905317,5.482059059512414,43500.0
2005-10-24,5.482059747986299,5.554669739792844,5.445754578967152,5.445754578967152,21900.0
2005-10-25,5.445752723773485,5.554667847495281,5.3731427567028325,5.3731427567028325,11100.0
2005-10-26,5.3731427567028325,5.3731427567028325,5.3731427567028325,5.3731427567028325,200.0
2005-10-27,5.373144587160606,5.554669739792844,5.373144587160606,5.445754578967152,5800.0
2005-10-28,5.445754578967152,5.445754578967152,5.380405413225385,5.445754578967152,11600.0
2005-10-31,5.474798972403774,5.590974967712573,5.445754973576576,5.518364970644575,7300.0
2005-11-01,5.663584725528146,5.808804704651744,5.663584725528146,5.736194715089946,44900.0
2005-11-02,5.627279539583644,5.881415021582492,5.627279539583644,5.881415021582492,16700.0
2005-11-03,5.990331050020477,6.462296249703308,5.990331050020477,6.425991767007414,92800.0
2005-11-04,6.389686809599852,6.534906822723195,6.353381633203107,6.389686809599852,53200.0
2005-11-07,6.447774814849189,6.447774814849189,6.208161620079763,6.389686809599852,42300.0
2005-11-08,6.425990760552002,6.534905576508405,6.353380421605394,6.353380421605394,46700.0
2005-11-09,6.389685421649448,6.462295066207224,6.099244766027864,6.099244766027863,47900.0
2005-11-10,6.353381633203107,6.425991985996599,6.099246090889524,6.389686809599852,23300.0
2005-11-11,6.4622941923387645,6.4622941923387645,6.24446459565811,6.24446459565811,14100.0
2005-11-14,6.317075976458828,6.389686323731063,6.222682801990357,6.382425150511121,11100.0
2005-11-15,6.309815244195047,6.389686770268979,6.309815244195047,6.317076417922429,7500.0
2005-11-16,6.309813912433353,6.317075084628178,6.099244766027864,6.099244766027863,11800.0
2005-11-17,6.244465440070402,6.3025534327020205,6.099244766027864,6.099244766027863,15300.0
2005-11-18,6.099242922950506,6.164592068029657,5.663583109861632,6.164592068029657,14600.0
2005-11-21,5.990330199996791,6.091984537526028,5.8814153824368045,6.091984537526028,4200.0
2005-11-22,6.135550805369775,6.135550805369775,5.808805627325437,5.917720455852352,15100.0
2005-11-23,6.171854880342394,6.171854880342394,6.026634904003503,6.128288541208993,21400.0
2005-11-24,6.128287175328199,6.208158663860328,5.845108457698476,5.924979253767289,16700.0
2005-11-25,5.990329952959453,6.099244766027864,5.9322419603278345,6.099244766027863,2100.0
2005-11-28,6.091982978031369,6.091982978031369,5.917718345096688,5.954023505810718,3900.0
2005-11-29,6.02663597684286,6.02663597684286,5.917720455852352,5.917720455852352,6900.0
2005-11-30,5.917719859981118,6.091984537526028,5.917719859981118,6.091984537526028,3300.0
2005-12-01,6.091983531075573,6.091983531075573,5.917718882320749,6.026634374350441,21500.0
2005-12-02,5.66358474463591,5.80880472424945,5.445754428983859,5.590974408597399,113900.0
2005-12-05,5.590974562580242,5.590974562580242,5.373144587160606,5.445754578967152,152800.0
2005-12-06,5.554669641378816,5.699889622418993,5.445754482482811,5.663584800274822,35700.0
2005-12-07,5.699889622418993,5.765238787002945,5.627279631898905,5.663584800274822,8400.0
2005-12-08,5.663583681126066,5.663583681126066,5.612756524689798,5.612756524689798,4500.0
2005-12-09,5.598235543852074,5.881415021582492,5.598235543852074,5.881415021582492,22900.0
2005-12-12,5.990329559349629,5.990329559349629,5.808804421187519,5.84510958731263,13600.0
2005-12-13,5.975808025265177,6.026635541709685,5.845110378962185,5.990330370667476,23200.0
2005-12-14,6.062938987952812,6.091982978031369,5.917718345096688,5.954023505810718,12700.0
2005-12-15,5.954024393224517,6.091983886007252,5.84510958731263,5.84510958731263,11900.0
2005-12-16,5.954024664679676,5.954024664679676,5.816065858070589,5.881415021582492,56300.0
2005-12-19,5.8959370349618245,6.091984537526028,5.8814153824368045,6.091984537526028,10600.0
2005-12-20,5.954024421400444,5.99032958769736,5.881414781270062,5.895936432310758,18400.0
2005-12-21,5.917720455852352,6.02663597684286,5.9031988018651065,5.917720455852352,23000.0
2005-12-22,5.895937628639688,6.0629411505063615,5.895937628639688,5.917720455852352,6800.0
2005-12-23,5.990330370667476,6.084723538391802,5.990330370667476,5.990330370667476,3600.0
2005-12-28,5.954023505810718,5.954023505810718,5.954023505810718,5.954023505810718,1700.0
2005-12-29,5.954025029988955,6.091984537526028,5.954025029988955,6.091984537526028,14900.0
2005-12-30,6.099245017556778,6.099245017556778,6.0338965424989,6.091984537526028,2100.0
2006-01-03,6.099244726322314,6.099244726322314,5.9177195774143465,6.004852258258041,12800.0
2006-01-04,5.99032875942103,6.070199560259836,5.903196787834145,6.070199560259836,49000.0
2006-01-05,5.954025393901199,5.954025393901199,5.903198568261788,5.903198568261788,2700.0
2006-01-06,5.9540240463306455,6.033895545645101,5.895936060900174,6.026634374350441,38600.0
2006-01-09,5.990328401670554,5.990328401670554,5.924979253767289,5.924979253767289,30300.0
2006-01-10,5.9322415705348295,5.961285564942229,5.823326764622943,5.84510958731263,41200.0
2006-01-11,5.881415159191757,6.113767130480727,5.845109990561982,6.113767130480727,27300.0
2006-01-12,6.11376843843368,6.462296469929702,5.997592427935007,6.389686809599852,26200.0
2006-01-13,6.353379393998437,6.353379393998437,6.229942253232252,6.24446459565811,13000.0
2006-01-16,6.244466730242781,6.244466730242781,6.171856378219451,6.215422727926176,4100.0
2006-01-17,6.317075976458828,6.411469150927298,6.237205148430241,6.382425150511121,27800.0
2006-01-18,6.389685537433474,6.389685537433474,6.215421556380876,6.280770029927971,10800.0
2006-01-19,6.389686809599852,6.462296469929702,6.317076456806359,6.389686809599852,49200.0
2006-01-20,6.353381633203107,6.462296469929702,6.353381633203107,6.389686809599852,23500.0
2006-01-23,6.455036478344877,6.462296960204141,6.396948468688583,6.396948468688583,34400.0
2006-01-24,6.425990760552002,6.425990760552002,6.244465605648992,6.353380421605394,44300.0
2006-01-25,6.244465977842037,6.317075628652934,6.171855634567584,6.171855634567584,3200.0
2006-01-26,6.317074261940392,6.425989753287969,6.244464626838743,6.295291440656237,10900.0
2006-01-27,6.251727064734467,6.447774595117675,6.251727064734467,6.425991767007414,25200.0
2006-01-30,6.425992491005948,6.462296977792167,6.38968731175603,6.455036495913141,35600.0
2006-01-31,6.48407616415429,6.48407616415429,6.389683038221794,6.440509839699587,41200.0
2006-02-01,6.462294519270803,6.462294519270803,6.3751625376977925,6.3751625376977925,9800.0
2006-02-02,6.46229358763326,6.46229358763326,6.033894913108645,6.121026882120262,17600.0
2006-02-03,6.171853750364462,6.280768539562028,6.033894971216656,6.186376091571252,15900.0
2006-02-06,5.852370458257156,6.171854380319189,5.852370458257156,6.084722401574998,42300.0
2006-02-07,5.990329390847374,6.273508847701539,5.990329390847374,6.273508847701539,14700.0
2006-02-08,6.280769326751572,6.280769326751572,6.099244193695592,6.273508847701539,10600.0
2006-02-09,6.280771280409613,6.64382165944979,6.280771280409613,6.389686809599852,33000.0
2006-02-10,6.462295345347808,6.534905685505501,6.2807701874171,6.534905685505501,36100.0
2006-02-13,6.462295345347808,6.534905685505501,6.462295345347808,6.534905685505501,7600.0
2006-02-14,6.534906822723195,6.534906822723195,6.389686809599852,6.389686809599852,7100.0
2006-02-15,6.425991985996599,6.534906822723195,6.389686809599852,6.389686809599852,37300.0
2006-02-16,6.425990858165863,6.534905675776734,6.425990858165863,6.52764450327907,886900.0
2006-02-17,6.520383288505725,6.520383288505725,6.280770137344554,6.462295293828079,16000.0
2006-02-20,6.563949460686631,6.563949460686631,6.513122639776394,6.563949460686631,55900.0
2006-02-21,6.571209141870297,6.571209141870297,6.462293660037967,6.498598820648744,63200.0
2006-02-22,6.534905576508405,6.607515915455014,6.244465605648992,6.353380421605394,97900.0
2006-02-23,6.244465605648992,6.353380421605394,6.244465605648992,6.353380421605394,17200.0
2006-02-24,6.425990650017343,6.563949460686631,6.425990650017343,6.563949460686631,136500.0
2006-02-27,6.433252540123479,6.607517250307648,6.433252540123479,6.57121207349996,17500.0
2006-02-28,6.60025469682488,6.752735853573635,6.60025469682488,6.680125515135749,28200.0
2006-03-01,6.861650831288071,6.861650831288071,6.534905685505501,6.534905685505501,64100.0
2006-03-02,6.600256538092195,6.607517712454328,6.498602174413434,6.513124523137701,35400.0
2006-03-03,6.534905685505501,6.600254853154721,6.498600515426655,6.534905685505501,159500.0
2006-03-06,6.505863095943313,6.520384751639535,6.389687080518844,6.520384751639535,11600.0
2006-03-07,6.52764450327907,6.571210845801532,6.4695565082248025,6.52764450327907,39100.0
2006-03-08,6.462295237561796,6.462295237561796,6.353380421605394,6.353380421605394,11600.0
2006-03-09,6.251726180539541,6.534905675776734,6.251726180539541,6.52764450327907,37900.0
2006-03-10,6.462295293828079,6.607515972985714,6.462295293828079,6.462295293828079,30800.0
2006-03-13,6.600254853154721,6.600254853154721,6.462295345347808,6.534905685505501,6400.0
2006-03-14,6.462296977792167,6.534907336292002,6.38968731175603,6.455036495913141,21800.0
2006-03-15,6.447772542376308,6.447772542376308,6.24446459565811,6.24446459565811,54600.0
2006-03-16,6.244466727243503,6.353381562762548,6.244466727243503,6.251727208471439,21300.0
2006-03-17,6.280769098157865,6.425989753287969,6.280769098157865,6.295291440656237,9300.0
2006-03-20,6.462293805738903,6.462293805738903,6.324335023263499,6.367901355471361,10100.0
2006-03-21,6.367903910145694,6.367903910145694,6.251727208471439,6.251727208471439,9400.0
2006-03-22,6.222681288695318,6.222681288695318,5.852370546560911,6.208159638250548,58000.0
2006-03-23,6.20816080620481,6.317075628652934,6.171855634567584,6.171855634567584,18500.0
2006-03-24,6.171855103049133,6.244465440070402,6.099244766027864,6.099244766027863,9100.0
2006-03-27,6.062940289980721,6.317075084628178,6.062940289980721,6.099244766027863,10700.0
2006-03-28,6.0992452912931325,6.280770457015708,5.990330468845007,6.171855634567584,14000.0
2006-03-29,6.273510760485412,6.331598765377195,6.17185640569297,6.317076417922429,16500.0
2006-03-30,6.331597652035133,6.498600463617487,6.331597652035133,6.462295293828079,25000.0
2006-03-31,6.534905685505501,6.607516025663195,6.462295345347808,6.534905685505501,195100.0
2006-04-03,6.389685546311219,6.680125515135749,6.389685546311219,6.680125515135749,20800.0
2006-04-04,6.701905846507998,6.825342960454502,6.701905846507998,6.825342960454502,19200.0
2006-04-05,6.68012395147163,6.789039433633836,6.68012395147163,6.789039433633836,9400.0
2006-04-06,6.78903968320298,6.810822503450833,6.752734521147645,6.810822503450833,13800.0
2006-04-07,6.897956192347078,6.897956192347078,6.752736200474584,6.847129368307591,15300.0
2006-04-10,6.897954804674147,6.912477147171685,6.897954804674147,6.912477147171685,31100.0
2006-04-11,6.927000474568528,6.970566820147261,6.897956475003896,6.934261647575578,27400.0
2006-04-12,7.064958374419096,7.064958374419096,6.897955571902865,6.999609903301971,77700.0
2006-04-13,6.9996099033019705,6.9996099033019705,6.934260739721365,6.999609903301971,42700.0
2006-04-17,6.96330564714021,6.96330564714021,6.934261647575578,6.934261647575578,17900.0
2006-04-18,7.04317432810331,7.04317432810331,6.89795437450122,6.970564697533945,28100.0
2006-04-19,6.970566236817002,7.428009018563059,6.970566236817002,7.1520913920209495,75800.0
2006-04-20,7.297310669497829,7.551445446641832,7.261005503487702,7.551445446641831,59700.0
2006-04-21,7.551445978051568,7.8201038099544125,7.442531164820086,7.624056315181552,56400.0
2006-04-24,7.551444132734323,7.624054452120803,7.333614559501531,7.406224186424686,80400.0
2006-04-25,7.406224316783197,7.551444265648881,7.406224316783197,7.5441837875531,19900.0
2006-04-26,7.268266286086447,7.442530242649959,7.23922229332586,7.3045714501530306,14200.0
2006-04-27,7.406228206139762,7.406228206139762,7.224703001614455,7.311835016690957,16400.0
2006-04-28,7.398965025006053,7.398965025006053,7.0794810563765935,7.188395872566213,9700.0
2006-05-01,7.188397845312463,7.333618563370254,7.188397845312463,7.333618563370254,16300.0
2006-05-02,7.333612105927332,7.515137151198177,7.333612105927332,7.515137151198176,22800.0
2006-05-03,7.515143768478787,7.515143768478787,7.333618563370254,7.333618563370254,5900.0
2006-05-04,7.333615158978659,7.333615158978659,7.261004833656738,7.261004833656738,9400.0
2006-05-05,6.90521614586176,7.515140696500624,6.90521614586176,7.478835531826707,34000.0
2006-05-08,7.515137151198177,7.616790733373469,7.406221708557814,7.515137151198176,26400.0
2006-05-09,7.551445446641832,7.551445446641832,7.442530641074894,7.551445446641831,29900.0
2006-05-10,7.478832003651389,7.5514416062818706,7.442526856104601,7.515137151198176,13700.0
2006-05-11,7.478836219292587,7.51514138730373,7.442531051281445,7.442531051281445,11400.0
2006-05-12,7.624055491293846,8.132325718887419,7.624055491293846,8.132325718887419,103700.0
2006-05-15,8.096021429135964,8.096021429135964,7.595012318822257,7.624056315181552,12900.0
2006-05-16,8.168632476601456,8.168632476601456,7.660362149883411,7.979846137617636,20200.0
2006-05-17,7.987106204721988,8.09602101234645,7.696666256081117,8.088760532978021,441600.0
2006-05-18,8.096019178940393,8.096019178940393,7.805579296071877,7.9217552492192835,25500.0
2006-05-19,7.987106204721988,8.09602101234645,7.950801038026014,8.088760532978021,14800.0
2006-05-23,7.98710478027508,7.98710478027508,7.624054562989849,7.805579671632465,22600.0
2006-05-24,7.667622977201218,7.805581792572029,7.369921136466321,7.369921136466321,14200.0
2006-05-25,7.442533443390626,7.551448289966958,7.442533443390626,7.4497946178193715,2700.0
2006-05-26,7.55144671006087,7.660362226313712,7.384443887922162,7.660362226313712,15300.0
2006-05-29,7.624054954657812,7.624054954657812,7.413485845513416,7.413485845513417,15400.0
2006-05-30,7.551444371051184,7.696665014407179,7.551444371051184,7.66762102422865,81700.0
2006-05-31,7.558705541711652,7.805579804460828,7.558705541711652,7.66762102422865,6600.0
2006-06-01,7.696665014407179,7.696665014407179,7.66035985356818,7.66762102422865,1800.0
2006-06-02,7.587750901422442,7.841886380701641,7.55870690600169,7.602273245364556,33100.0
2006-06-05,7.827363782209776,7.987106098060757,7.805580959468467,7.950800931849609,30400.0
2006-06-06,7.805582354900457,7.9508023532431,7.805582354900457,7.943541180210074,11400.0
2006-06-07,7.914495765638462,7.987106098060757,7.856407776686005,7.950800931849609,9400.0
2006-06-08,7.805580959468467,7.95080093184961,7.769275793257319,7.950800931849609,182000.0
2006-06-09,7.805579469757792,7.950799414423413,7.805579469757792,7.841884629040027,5600.0
2006-06-12,7.841884629040027,7.950799414423413,7.805579469757792,7.841884629040027,22100.0
2006-06-13,7.950801616974744,7.950801616974744,7.624056477845497,7.878191970759083,24600.0
2006-06-14,7.878191802673002,7.878191802673002,7.624056315181552,7.624056315181552,12200.0
2006-06-15,7.515137151198177,7.6966621964690205,7.515137151198177,7.515137151198176,7700.0
2006-06-16,7.515141501950071,7.624056315181552,7.515141501950071,7.624056315181552,13000.0
2006-06-19,7.529658794739036,7.529658794739036,7.515137151198177,7.515137151198176,7600.0
2006-06-20,7.515137151198177,7.5514416062818706,7.515137151198177,7.515137151198176,12800.0
2006-06-21,7.478835531826707,7.478835531826707,7.478835531826707,7.478835531826707,6800.0
2006-06-22,7.355400193584423,7.355400193584423,7.348139020373922,7.348139020373922,4300.0
2006-06-23,7.369921359741236,7.442531702113125,7.340877361285191,7.340877361285191,5100.0
2006-06-26,7.34087904530218,7.355401394093441,7.333618563370254,7.333618563370254,38200.0
2006-06-27,7.297313383855806,7.333618563370254,7.2682693787369885,7.333618563370254,9700.0
2006-06-28,7.333616881018838,7.624056865579298,7.333616881018838,7.340877361285191,11500.0
2006-06-29,7.333616881018838,7.340877361285191,7.333616881018838,7.340877361285191,5200.0
2006-06-30,7.340876831330807,7.624056315181552,7.261006014458621,7.624056315181552,3900.0
2006-07-04,7.624056315181552,7.624056315181552,7.624056315181552,7.624056315181552,0.0
2006-07-05,7.515141816810573,7.515141816810573,7.369921136466321,7.369921136466321,600.0
2006-07-06,7.624056634605238,7.624056634605238,7.369921136466321,7.369921136466321,3000.0
2006-07-07,7.391704653996072,7.515141816810573,7.369921136466321,7.369921136466321,3800.0
2006-07-10,7.377181364968154,7.442530524268073,7.377181364968154,7.377181364968154,4700.0
2006-07-11,7.406224674603486,7.442529836689769,7.406224674603486,7.413485845513417,5200.0
2006-07-12,7.442533451173129,7.457055800045803,7.442533451173129,7.457055800045803,600.0
2006-07-13,7.442530641074894,7.551445446641832,7.442530641074894,7.551445446641831,5200.0
2006-07-14,7.442531051281445,7.544185383219947,7.442531051281445,7.442531051281445,8800.0
2006-07-17,7.5441837875531,7.5441837875531,7.5441837875531,7.5441837875531,500.0
2006-07-18,7.478836219292587,7.478836219292587,7.442531051281445,7.442531051281445,16900.0
2006-07-19,7.442531051281445,7.442531051281445,7.442531051281445,7.442531051281445,700.0
2006-07-20,7.624056772874197,7.624056772874197,7.442531611615288,7.6095344275909875,5900.0
2006-07-21,7.457052984464323,7.551445446641832,7.457052984464323,7.551445446641831,2400.0
2006-07-24,7.551448297863351,7.551448297863351,7.457055800045803,7.457055800045803,600.0
2006-07-25,7.478836219292587,7.478836219292587,7.442531051281445,7.442531051281445,2900.0
2006-07-26,7.442531051281445,7.442531051281445,7.442531051281445,7.442531051281445,3300.0
2006-07-27,7.442531051281445,7.51514138730373,7.442531051281445,7.442531051281445,3500.0
2006-07-28,7.587751030862532,7.587751030862532,7.442531051281445,7.442531051281445,6400.0
2006-07-31,7.442531164820086,7.624056315181552,7.442531164820086,7.624056315181552,10300.0
2006-08-01,7.696666181472272,7.696666181472272,7.631317020545685,7.631317020545685,3300.0
2006-08-02,7.696666181472272,7.696666181472272,7.631317020545685,7.631317020545685,4500.0
2006-08-03,7.645841292447745,7.645841292447745,7.645841292447745,7.645841292447745,2700.0
2006-08-04,7.696664883432229,7.805579671632465,7.696664883432229,7.805579671632465,1000.0
2006-08-08,7.660362226313712,7.732971878018713,7.660362226313712,7.660362226313712,3500.0
2006-08-09,7.660358836318187,7.696663992336077,6.607513466578892,7.115783573439594,62500.0
2006-08-10,7.006869013031562,7.006869013031562,6.534904001052031,6.789039433633836,37800.0
2006-08-11,6.789041022792578,6.789041022792578,6.680125515135749,6.680125515135749,49800.0
2006-08-14,6.716429995681012,6.752735161177379,6.680124830184643,6.716429995681012,48000.0
2006-08-15,6.716428185778527,7.188393132658746,6.716428185778527,6.825342960454502,5400.0
2006-08-16,6.796302262587497,6.927000609404199,6.723692608494342,6.723692608494342,1400.0
2006-08-17,6.934260296195785,6.934260296195785,6.716429995681012,6.716429995681012,3400.0
2006-08-18,6.716429995681012,6.716429995681012,6.716429995681012,6.716429995681012,4100.0
2006-08-21,6.825344567383102,6.890693724559499,6.723690938409517,6.73821258863571,4800.0
2006-08-22,6.825344107390551,6.88343208930732,6.72369048526789,6.752734476226275,4600.0
2006-08-23,6.789039433633836,6.796299911807308,6.789039433633836,6.789039433633836,7900.0
2006-08-24,6.8180834237177566,6.861649062611964,6.730951453465997,6.789039433633836,40000.0
2006-08-25,6.730951453465997,6.789039433633836,6.723690282829183,6.789039433633836,3700.0
2006-08-28,6.752735161177379,6.781779155081787,6.716429995681012,6.716429995681012,9100.0
2006-08-29,6.716429995681012,6.781779155081787,6.716429995681012,6.716429995681012,3600.0
2006-08-30,6.716429995681012,6.759996332769341,6.680124830184643,6.716429995681012,24500.0
2006-08-31,6.752734272913101,6.825343901891228,6.752734272913101,6.789039433633836,18200.0
2006-09-01,6.759995647081712,6.759995647081712,6.752734476226275,6.752734476226275,2300.0
2006-09-05,7.0068692239962935,7.0068692239962935,6.752734476226275,6.752734476226275,3200.0
2006-09-06,6.716431124529518,6.752736296127794,6.534905959001693,6.614776782547058,24500.0
2006-09-07,6.476815883943272,6.643818650278992,6.476815883943272,6.643818650278991,10700.0
2006-09-08,6.738212817993458,6.789040326673748,6.643819664688275,6.716429995681012,38500.0
2006-09-11,6.716429995681012,6.716429995681012,6.716429995681012,6.716429995681012,0.0
2006-09-12,6.643819664688275,6.716429995681012,6.643819664688275,6.716429995681012,3500.0
2006-09-13,6.643818650278992,6.643818650278992,6.643818650278992,6.643818650278991,1700.0
2006-09-14,6.607515191655343,6.7454739895854186,6.607515191655343,6.716429995681012,23400.0
2006-09-15,6.607515600320626,6.607515600320626,6.607515600320626,6.607515600320626,2600.0
2006-09-18,6.607515191655343,6.789040326673748,6.607515191655343,6.716429995681012,5600.0
2006-09-19,6.607516685462169,6.970567037576275,6.607516685462169,6.897956690168017,16300.0
2006-09-20,6.71643157299689,7.181136277064112,6.71643157299689,7.021393926843566,5700.0
2006-09-21,6.9705654616921535,6.9705654616921535,6.607515191655343,6.716429995681012,12400.0
2006-09-22,6.643820687222558,6.897956192347078,6.643820687222558,6.847129368307591,10300.0
2006-09-25,6.825345081815663,6.825345081815663,6.75273544028522,6.7599966121773045,19900.0
2006-09-26,6.752733341491601,6.825342960454502,6.738211002221072,6.825342960454502,11300.0
2006-09-27,7.24620853681088,7.24620853681088,6.880238394587449,6.880238394587449,4100.0
2006-09-28,6.880243516601361,7.055909846148646,6.880243516601361,6.924160273496475,1600.0
2006-09-29,6.916836699837715,7.019308608010166,6.916836699837715,7.019308608010166,1500.0
2006-10-02,6.953434179283641,6.953434179283641,6.807046230905281,6.807046230905281,7300.0
2006-10-03,6.880239741861419,6.880239741861419,6.77044895690845,6.77044895690845,4500.0
2006-10-04,6.770450281654585,6.770450281654585,6.594784712144963,6.733853113498516,6100.0
2006-10-05,6.616741548997016,6.807046230905281,6.587463959321345,6.807046230905281,3400.0
2006-10-06,6.807049346413176,6.807049346413176,6.521592192900335,6.624064152681817,8400.0
2006-10-10,6.697256148562107,6.697256148562107,6.631382081521827,6.631382081521827,1800.0
2006-10-11,6.62406330553805,6.733854128522597,6.62406330553805,6.667979355518658,3600.0
2006-10-12,6.660658742551695,6.726532800347012,6.624061578421289,6.726532800347012,7000.0
2006-10-13,6.675300145532461,6.675300145532461,6.675300145532461,6.675300145532461,700.0
2006-10-16,6.624061120924133,6.807046230905281,6.624061120924133,6.807046230905281,7900.0
2006-10-17,6.6679783504241765,6.770450281654585,6.6679783504241765,6.733853113498516,11400.0
2006-10-18,6.660658565504854,6.660658565504854,6.660658565504854,6.660658565504854,7300.0
2006-10-19,6.660659787845695,6.660659787845695,6.587465448098089,6.587465448098089,41100.0
2006-10-20,6.719215416283358,6.719215416283358,6.221495548993332,6.477675056694493,22300.0
2006-10-23,6.258092522394264,6.40448050870083,6.221495351309378,6.40448050870083,10300.0
2006-10-24,6.404480296762031,6.843644939181753,6.404480296762031,6.587465448098089,14800.0
2006-10-25,6.550867589266994,6.550867589266994,6.441076789225282,6.514270423242128,3000.0
2006-10-26,6.477675056694493,6.587465875404704,6.477675056694493,6.477675056694493,31000.0
2006-10-27,6.441079213284558,6.543550479079131,6.331287673890616,6.441079213284558,32800.0
2006-10-30,6.258092469658446,6.404480454731427,6.258092469658446,6.294689640434935,6600.0
2006-10-31,6.360563763792371,6.40448050870083,6.360563763792371,6.40448050870083,2300.0
2006-11-01,6.316644142607852,6.587461938539453,6.258088981218996,6.463032046079989,11100.0
2006-11-02,6.258093581389715,6.40448159246808,6.258093581389715,6.265413156451907,3700.0
2006-11-03,6.25809196447156,6.5435483378120525,6.25809196447156,6.5435483378120525,138800.0
2006-11-06,6.514272617623131,6.624064152681817,6.514272617623131,6.624064152681817,9600.0
2006-11-07,6.624064152681817,6.660661331034713,6.521592192900335,6.624064152681817,6100.0
2006-11-08,6.536229141676777,6.536229141676777,6.514270423242128,6.514270423242128,12200.0
2006-11-09,6.521589485112468,6.660658565504854,6.514269912874378,6.660658565504854,9000.0
2006-11-10,6.514271269027919,6.660659952133874,6.287370066673042,6.294689640434935,17000.0
2006-11-13,6.038508185343327,6.221493281868882,5.84820351742889,6.17757655156834,17500.0
2006-11-14,6.184896753364911,6.221493916006809,6.00191163818824,6.148299590723013,6000.0
2006-11-15,6.148299810812754,6.221494138716675,6.148299810812754,6.221494138716675,50100.0
2006-11-16,6.14830095732898,6.309328089925746,6.14830095732898,6.294689640434935,42500.0
2006-11-17,6.22881487264385,6.338605686940342,6.221495298881957,6.294689640434935,9000.0
2006-11-20,6.221495298881957,6.433758051746024,6.221495298881957,6.294689640434935,14400.0
2006-11-21,6.367883337615944,6.433758105962144,6.294689693479151,6.40448050870083,3300.0
2006-11-22,6.404478743021508,6.77044895690845,6.331284421031004,6.77044895690845,29300.0
2006-11-23,6.77044895690845,6.77044895690845,6.77044895690845,6.77044895690845,3000.0
2006-11-24,6.77044895690845,6.880239741861419,6.77044895690845,6.77044895690845,6700.0
2006-11-27,6.807046117903703,6.807046117903703,6.77044895690845,6.77044895690845,9200.0
2006-11-28,6.77044895690845,6.77044895690845,6.77044895690845,6.77044895690845,9100.0
2006-11-29,6.77044895690845,6.77044895690845,6.77044895690845,6.77044895690845,10500.0
2006-11-30,6.77044895690845,6.821684563482132,6.77044895690845,6.77044895690845,55000.0
2006-12-01,6.770450426893632,6.770450426893632,6.353244515850187,6.353244515850187,6500.0
2006-12-04,6.5142715219219065,6.653340636664844,6.448397449606464,6.653340636664844,6900.0
2006-12-05,6.624061444908041,6.829004582661546,6.594783853800397,6.594783853800397,2500.0
2006-12-06,6.697256315994627,6.697256315994627,6.609423526378809,6.609423526378809,8700.0
2006-12-07,6.62406031577632,6.697253932052489,6.62406031577632,6.697253932052489,22700.0
2006-12-08,6.697255945342447,6.733853113498516,6.6679783504241765,6.733853113498516,7300.0
2006-12-11,6.770447151308462,6.872919035160543,6.733850000073248,6.872919035160543,10000.0
2006-12-12,6.880240266028137,7.026628921161671,6.872921391697733,7.02662892116167,15300.0
2006-12-13,7.026629358206582,7.099822992293033,6.953435026087247,7.099822992293033,28000.0
2006-12-14,7.319407136924213,7.319407136924213,7.099824783209876,7.143741533165967,9200.0
2006-12-15,7.136420478876753,7.319405619360772,7.114462457467886,7.209614814283527,7500.0
2006-12-18,7.209613467396201,7.319404251962525,7.209613467396201,7.319404251962525,10200.0
2006-12-19,7.290127062823232,7.458473034798345,7.290127062823232,7.458473034798345,6300.0
2006-12-20,7.319403951607537,7.399917143783428,7.319403951607537,7.377959127377776,6900.0
2006-12-21,7.34868285675936,7.34868285675936,7.31940526362617,7.341363283967842,9800.0
2006-12-22,7.319404251962525,7.319404251962525,7.319404251962525,7.319404251962525,5300.0
2006-12-27,7.348685858201326,7.39260261485458,7.31940825311021,7.392602614854579,7900.0
2006-12-28,7.392599349003607,7.502390145084381,7.392599349003607,7.502390145084381,30400.0
2006-12-29,7.568264025492272,7.773207146857985,7.568264025492272,7.612180059625679,60400.0
2007-01-02,7.538987741771785,8.16113678526665,7.538987741771785,8.16113678526665,3600.0
2007-01-03,7.721973206566187,7.831764013613105,7.392600087392505,7.685376038206238,155700.0
2007-01-04,7.68537661794475,7.795167433273626,7.68537661794475,7.721973789065368,9800.0
2007-01-05,7.758570910481247,7.795167383334431,7.685376568708924,7.795167383334431,7200.0
2007-01-08,7.685377218810834,8.051347562563732,7.685377218810834,8.044027988160746,16800.0
2007-01-09,7.868359945405535,7.978150735198067,7.758569155613003,7.758569155613003,5900.0
2007-01-10,7.721971134037048,7.868359070154301,7.721971134037048,7.868359070154301,7000.0
2007-01-11,7.868359433246072,7.97815021589221,7.509708798700395,7.831762273019768,17800.0
2007-01-12,7.868361714572503,8.124541212399683,7.831764543735338,8.051346870725354,38100.0
2007-01-15,7.904958045631867,8.051346015396126,7.7219729089183184,7.919596493591841,6100.0
2007-01-16,7.9195937004441,8.153815067492689,7.685373031428167,8.087940329823793,24300.0
2007-01-17,8.051346332739525,8.161137139881893,7.904958357205394,7.941555525597159,14500.0
2007-01-18,8.05134317578189,8.087940329823793,8.05134317578189,8.087940329823793,10300.0
2007-01-19,8.087941898705319,8.087941898705319,7.941553952174344,7.978150415282495,19300.0
2007-01-22,7.978150790527261,8.087942279114024,7.978150790527261,8.02206752556853,6900.0
2007-01-23,8.014747576423437,8.087941898705319,7.941553952174344,7.978150415282495,6400.0
2007-01-24,7.97815281458983,8.512469852656551,7.97815281458983,8.512469852656551,64100.0
2007-01-25,8.527107361378182,9.149257125098016,8.527107361378182,8.85648117630805,328200.0
2007-01-26,8.673497610282201,8.966273612286502,8.636900435523403,8.74669126176675,11000.0
2007-01-29,8.673495652549954,9.141937150022873,8.614940465365839,8.63689848605166,163400.0
2007-01-30,8.636902361351629,8.783290394994902,8.417319961870115,8.4612367209797,67900.0
2007-01-31,8.710091126596126,8.746688288916173,8.600300337668799,8.710091126596126,11500.0
2007-02-01,8.490510343788934,8.600301142997022,8.417316012294958,8.490510343788934,20600.0
2007-02-02,8.60030164394264,8.783286785303122,8.49051083833952,8.75400919060676,64900.0
2007-02-05,8.754007133050283,8.856479039418835,8.754007133050283,8.783284720865192,17400.0
2007-02-06,8.827206665807232,9.149260322007294,8.783289909127003,9.149260322007294,23800.0
2007-02-07,8.819886356004286,9.361522354462588,8.746692000306414,9.22245391627636,46900.0
2007-02-08,9.149254917567903,9.18585207684473,8.710090402311545,8.783284720865192,34300.0
2007-02-09,8.92235308847781,8.929672659939726,8.724729545235377,8.783284720865192,127100.0
2007-02-12,8.74669126176675,8.78328843652555,8.74669126176675,8.74669126176675,72000.0
2007-02-13,8.929674758784923,8.929674758784923,8.710092449545762,8.75400919060676,12400.0
2007-02-14,8.71009246104798,8.966271938504123,8.71009246104798,8.929674770577114,12800.0
2007-02-15,9.03946664623522,9.076063117634863,8.78328715824004,8.97359188086315,16100.0
2007-02-16,8.89307683334249,9.07606195911524,8.89307683334249,9.07606195911524,10000.0
2007-02-19,9.149256682065166,9.29564464937163,9.149256682065166,9.29564464937163,13200.0
2007-02-20,9.332243324759707,9.332243324759707,8.82720458137782,8.966272998298543,321500.0
2007-02-21,8.966271938504123,9.105340338987252,8.856481132756015,8.929674770577114,14600.0
2007-02-22,8.966272149781407,9.141937722330852,8.966272149781407,9.002869318570776,13300.0
2007-02-23,9.039470120159066,9.039470120159066,8.81988771720961,8.81988771720961,11000.0
2007-02-26,9.024830643072068,9.134621491582816,8.819887400103186,8.988233460890756,8900.0
2007-02-27,8.81988771720961,9.076066605622962,8.783290533712497,8.81988771720961,5900.0
2007-02-28,8.893077646382103,8.966271982596055,8.717412077108122,8.85648117630805,8300.0
2007-03-01,8.966271938504123,8.966271938504123,8.856481132756015,8.929674770577114,20900.0
2007-03-02,8.856479724976229,9.010187247410784,8.856479724976229,9.010187247410784,112900.0
2007-03-05,9.112660711746631,9.127299859415084,9.010189470199432,9.127299859415084,13700.0
2007-03-06,9.149260322007294,9.259051166658118,9.076065960217967,9.149260322007294,31900.0
2007-03-07,9.14925694112856,9.442032884031509,9.14925694112856,9.302964485660834,47700.0
2007-03-08,9.471310701156463,9.471310701156463,9.29564513128175,9.383477916219103,20200.0
2007-03-09,9.25904985269389,9.66161738933994,9.25904985269389,9.66161738933994,112700.0
2007-03-12,9.654297814593104,9.66161738933994,9.493271358361138,9.66161738933994,38900.0
2007-03-13,9.52254404942704,9.646973963834055,9.405433705992836,9.515224478454224,25300.0
2007-03-14,9.515224478454224,9.625015250915617,9.515224478454224,9.515224478454224,37400.0
2007-03-15,9.625015250915617,9.625015250915617,9.515224478454224,9.515224478454224,10700.0
2007-03-16,9.52254404942704,9.52254404942704,9.515224478454224,9.515224478454224,108800.0
2007-03-19,9.58842284134628,9.683574512044968,9.515228496773284,9.58842284134628,12400.0
2007-03-20,9.588423735970794,9.690894990294211,9.588423735970794,9.66161738933994,1000.0
2007-03-21,9.654296433370249,9.676255154469157,9.588422364172418,9.676255154469157,9100.0
2007-03-22,9.69821084843838,9.881195958786272,9.515225738090486,9.69821084843838,24100.0
2007-03-23,9.515228068533744,9.990989192747245,9.515228068533744,9.954392720140795,59500.0
2007-03-26,9.66893572370251,10.56190348530262,9.66893572370251,10.16665557410798,21400.0
2007-03-27,10.2105704975519,10.2105704975519,10.02758536068526,10.02758536068526,7400.0
2007-03-28,10.173973330571997,10.173973330571997,10.02758536068526,10.02758536068526,16700.0
2007-03-29,10.027585005564802,10.0861401914458,9.73480907615981,9.73480907615981,8600.0
2007-03-30,10.247167097217057,10.320361427124604,9.99098764057348,10.247167097217057,49100.0
2007-04-02,10.320361427124604,10.320361427124604,10.137376300388588,10.247167097217057,3200.0
2007-04-03,10.239847524619725,10.247167097217057,10.137376300388588,10.247167097217057,4200.0
2007-04-04,10.210568670931549,10.210568670931549,9.74944612475622,10.064180727232896,8300.0
2007-04-05,9.888515194794516,10.064180727232896,9.888515194794516,10.064180727232896,3300.0
2007-04-09,10.247168689190184,10.247168689190184,9.954392720140795,9.954392720140795,7000.0
2007-04-10,10.32036124272063,10.32036124272063,10.100778954954324,10.100778954954324,11000.0
2007-04-11,9.954391724758349,10.24716766453181,9.881197390798532,10.02758536068526,23500.0
2007-04-12,10.027584805527258,10.320361427124604,10.027584805527258,10.247167097217057,22600.0
2007-04-13,10.320363030469018,10.356959503075462,9.954392720140795,9.954392720140795,12100.0
2007-04-16,10.130057606210231,10.130057606210231,9.969030485270013,9.969030485270013,6900.0
2007-04-17,9.96171024694046,9.98366896517049,9.73480907615981,9.73480907615981,11700.0
2007-04-18,9.778724045699644,9.844598797110136,9.69821084843838,9.69821084843838,28800.0
2007-04-19,9.698211910475967,9.808002709494618,9.698211910475967,9.73480907615981,15000.0
2007-04-20,9.881200176296552,10.02026861238394,9.881200176296552,9.91779735359316,9900.0
2007-04-23,9.954395394262496,10.100783418112467,9.881201033320927,9.881201033320927,10600.0
2007-04-24,10.064183534026071,10.108100278399968,9.954392720140795,9.954392720140795,3800.0
2007-04-25,9.91779455777844,10.034904933687825,9.881197390798532,10.02758536068526,3300.0
2007-04-26,10.07150351794907,10.320363450793012,10.07150351794907,10.283766278663078,16800.0
2007-04-27,10.064181790654468,10.23252776918783,9.990987462054752,10.100778954954324,10700.0
2007-04-30,10.247166914120912,10.393554873287496,9.990987462054752,10.100778954954324,10300.0
2007-05-01,10.100777477151269,10.100777477151269,9.771404442707444,9.771404442707444,6300.0
2007-05-02,9.771404442707444,9.771404442707444,9.771404442707444,9.771404442707444,0.0
2007-05-03,9.844599678791235,10.247167097217057,9.844599678791235,10.247167097217057,9400.0
2007-05-04,9.917798213791713,10.247171441962443,9.881201033320927,9.881201033320927,2000.0
2007-05-07,9.925113779289491,9.925113779289491,9.72016993067312,9.73480907615981,5400.0
2007-05-08,9.742130406523168,9.808004478999258,9.332243333373798,9.58842284134628,14500.0
2007-05-09,9.96902978556274,10.883955434362916,9.96902978556274,10.803442228560334,247600.0
2007-05-10,10.979106854806084,11.206008703606516,10.979106854806084,10.979106854806084,174100.0
2007-05-11,10.832721625059891,10.942512441983048,10.832721625059891,10.942512441983048,5800.0
2007-05-14,10.979106896163865,11.088897685912375,10.876634980507852,10.913232143101627,8600.0
2007-05-15,10.942513984452573,11.198693524095289,10.942513984452573,11.169415922253242,44400.0
2007-05-16,11.198690079309484,11.69640915752281,10.979107784022458,11.637853971850657,61700.0
2007-05-17,11.45487014004959,11.45487014004959,11.052303367447548,11.162094178514842,343100.0
2007-05-18,11.257243271929386,11.257243271929386,10.993744983056056,11.11817420705501,17500.0
2007-05-22,11.118176550967512,11.271884093056135,11.052302488386298,11.271884093056135,74500.0
2007-05-23,11.271886080957398,11.506107570896123,11.198692432503377,11.47682997190791,24300.0
2007-05-24,11.557341863777197,11.630536201835834,11.381676290075992,11.432911907897276,136000.0
2007-05-25,11.491465403776573,11.667130951561557,11.491465403776573,11.50610454844174,20500.0
2007-05-28,11.513424019988207,11.637853963965451,11.491465999884246,11.630535089286049,12600.0
2007-05-29,11.630535882195334,11.630535882195334,11.345078809251351,11.491466783312529,13600.0
2007-05-30,11.352398382462642,11.557341546148283,11.352398382462642,11.491466783312529,50700.0
2007-05-31,11.359719004950987,11.520745442275548,11.345079857176218,11.352399431063604,25200.0
2007-06-01,11.308481473568865,11.484147039837865,11.271884306087928,11.3450786410498,33900.0
2007-06-04,11.147454520744072,11.491466783312529,10.979108525081951,11.491466783312529,38900.0
2007-06-05,11.484149016181531,11.484149016181531,11.345080593460745,11.454871416764892,14500.0
2007-06-06,11.345075181775192,11.345075181775192,10.98642458549208,11.154770527327242,15000.0
2007-06-07,10.993749126449067,11.264567088811305,10.905915632355304,10.986429552269083,7900.0
2007-06-08,10.869318115084909,11.125496904518007,10.832720945727909,11.125496904518007,24100.0
2007-06-11,11.125495842660614,11.337758567032552,11.015705043101391,11.08889867679658,146700.0
2007-06-12,10.979107877237356,11.264564933337368,10.979107877237356,11.08889867679658,98400.0
2007-06-13,11.015706094479956,11.125496904518007,11.015706094479956,11.125496904518007,3300.0
2007-06-14,11.23528640772901,11.23528640772901,10.971787393804568,11.015704128802918,267900.0
2007-06-15,10.90591369111378,11.169412730426489,10.62777690211264,11.052302356524349,16000.0
2007-06-18,10.693651581982872,11.110858185664195,10.693651581982872,11.110858185664195,15600.0
2007-06-19,11.110860056772266,11.118178933272022,10.979110507313925,11.008388107412104,13300.0
2007-06-20,10.979106854806084,11.125494806596938,10.979106854806084,10.979106854806084,22300.0
2007-06-21,10.986426656952707,11.103537020837608,10.979107084701695,11.059620285364357,48500.0
2007-06-22,11.052304172080504,11.052304172080504,10.708291868707578,10.84004141000636,23100.0
2007-06-25,10.979109028047382,11.162094178514842,10.979109028047382,11.162094178514842,41500.0
2007-06-26,11.27188395857442,11.27188395857442,10.796122890088744,11.052302356524349,16300.0
2007-06-27,11.052297822835213,11.19868573016408,11.030339113211427,11.19868573016408,14700.0
2007-06-28,11.198688061556297,11.198688061556297,11.132813315036058,11.184048918759467,14900.0
2007-06-29,11.191372300841753,11.191372300841753,11.132817105781772,11.176733851093251,4800.0
2007-07-03,11.096216156076732,11.235285220515625,11.081577711312647,11.184048918759467,215800.0
2007-07-04,11.125496334197091,11.381675808530735,10.979108362306258,11.3450786410498,39300.0
2007-07-05,11.34507842663468,11.34507842663468,11.154773717756784,11.271884093056135,19900.0
2007-07-06,11.3450786410498,11.3450786410498,11.206010242261735,11.3450786410498,10200.0
2007-07-09,11.345075331968568,12.040419217192806,11.337755761000738,12.040419217192806,141600.0
2007-07-10,12.72112477017527,12.838236529901534,12.186808561465536,12.677208732818954,170900.0
2007-07-11,12.88215678077803,13.08709928618425,12.823601579795382,12.889476355409126,88900.0
2007-07-12,13.021221995693171,13.504302607722584,12.99194370596257,13.453065600694025,67900.0
2007-07-13,13.460390404137568,13.46770997941477,13.05050396107787,13.248128305363633,117300.0
2007-07-16,13.174931332184569,13.284722147406248,12.80896101740166,12.80896101740166,31800.0
2007-07-17,12.852879744044037,13.065143240985751,12.735769330581793,12.735769330581793,103100.0
2007-07-18,12.735765301967154,12.735765301967154,12.223407754156854,12.66257096768974,29100.0
2007-07-19,12.662570582301376,13.270081165002328,12.662570582301376,13.028540846484256,177600.0
2007-07-20,13.02854574969475,13.101740109290716,12.808964066973155,12.882158426569116,29000.0
2007-07-23,13.270083954185145,13.270083954185145,12.955350633530642,13.160293131066965,28900.0
2007-07-24,13.152972610713844,13.152972610713844,12.735766675231888,12.80896101740166,112100.0
2007-07-25,12.728444770014068,12.808958671260156,12.216087260803082,12.406391957161118,28900.0
2007-07-26,12.40639236088785,12.589377490717668,12.07701856876788,12.216087658336953,25300.0
2007-07-27,12.399074143481451,12.684530530477511,12.142894654504156,12.618655764852898,13900.0
2007-07-30,12.699167727064234,12.699167727064234,12.44298827743335,12.44298827743335,14100.0
2007-07-31,12.618653375055342,12.618653375055342,12.267322288971892,12.296599181446028,33700.0
2007-08-01,12.26000555600059,12.296602029084656,12.055061676958326,12.281964277490603,19200.0
2007-08-02,12.428347472921056,12.428347472921056,12.150210739308182,12.208765914598551,9600.0
2007-08-03,12.15021485408169,12.216089623100594,12.15021485408169,12.15021485408169,29500.0
2007-08-07,12.28928100537672,12.42834868774373,12.186808391553152,12.296599181446028,30900.0
2007-08-08,12.38443309432335,12.735764192983352,12.223406689787272,12.44298827743335,184000.0
2007-08-09,12.355157017081115,12.355157017081115,11.396315198437597,11.85743856955624,58700.0
2007-08-10,12.230724631754764,12.230724631754764,11.432910102660436,11.71104756611972,57800.0
2007-08-13,11.608579509504718,12.077021819239862,11.608579509504718,11.930633117549904,30300.0
2007-08-14,11.696408707705364,11.894032975273364,11.1767316293588,11.484145993298725,47900.0
2007-08-15,11.206008703606516,11.564659360002304,10.979106854806084,10.979106854806084,69300.0
2007-08-16,10.935193046795106,10.942512620851762,10.247169140228568,10.56190384433472,21800.0
2007-08-17,10.86200006791329,10.86931964241981,10.283766944525976,10.444794093504218,164100.0
2007-08-20,10.679011379126637,11.52806219754639,10.605817054214803,10.979106854806084,20800.0
2007-08-21,10.90591468864722,11.242607393428658,10.90591468864722,11.162094178514842,14500.0
2007-08-22,11.425590646153802,11.820838477593195,11.3597165892746,11.754963722681158,20600.0
2007-08-23,12.05506282929728,12.05506282929728,11.418275201942103,11.462191253054096,41300.0
2007-08-24,11.557341969548542,11.696410375493164,11.454870034935224,11.469509181894106,15500.0
2007-08-27,11.352398382462642,11.491466783312529,11.227968430002411,11.491466783312529,5000.0
2007-08-28,11.388996283676208,11.388996283676208,11.015706402264216,11.2352887265085,43300.0
2007-08-29,11.184052408763955,11.34507953961416,11.125497215369876,11.2352887265085,13800.0
2007-08-30,11.125497215369876,11.2352887265085,10.993748379249675,11.2352887265085,10000.0
2007-08-31,11.162094385749418,11.2352887265085,11.162094385749418,11.2352887265085,14300.0
2007-09-04,11.198691556128958,11.2352887265085,10.979109231884673,11.2352887265085,25200.0
2007-09-05,11.096216018897447,11.162090764603292,10.071499768901056,10.905911353087829,61700.0
2007-09-06,10.920549678346225,10.942507692593791,10.598495545229312,10.869314079090996,190500.0
2007-09-07,11.184047213633033,11.184047213633033,10.539939687461242,10.576536840840944,10600.0
2007-09-10,10.81808115344096,10.94251110301237,10.620457567554716,10.722928798002062,12900.0
2007-09-11,10.810759718215754,10.979105670101598,10.649732639605098,10.905911353087829,11900.0
2007-09-12,10.708290718010453,10.854678693704567,10.700971144717515,10.7668459082881,14500.0
2007-09-13,10.89127623958696,11.308482159282214,10.686333066512637,11.162094178514842,26400.0
2007-09-14,11.176733655776264,11.176733655776264,10.759527025723491,10.759527025723491,80800.0
2007-09-17,10.905914898810432,10.905914898810432,10.68633327244438,10.715610869162054,7300.0
2007-09-18,10.825400877288372,10.825400877288372,10.261807007877964,10.686332477729833,11100.0
2007-09-19,10.898593395857144,11.308479651094208,10.68633069631546,11.21332731019169,163400.0
2007-09-20,10.99374415636301,11.345075181775192,10.99374415636301,11.154770527327242,20900.0
2007-09-21,11.05961978996959,11.564659084141972,11.05230091607924,11.21332731019169,17100.0
2007-09-24,11.213328527487748,11.520743601304302,11.162092914529284,11.220648100205493,20800.0
2007-09-25,11.16,11.34,11.16,11.185,4325.0
2007-09-26,11.27,11.5,11.27,11.5,11990.0
2007-09-27,11.675,12.445,11.675,12.26,131438.0
2007-09-28,12.075,12.37,11.71,12.075,30749.0
2007-10-01,12.075,12.085,11.79,12.075,16354.0
2007-10-02,12.075,12.525,12.075,12.445,134757.0
2007-10-03,12.59,12.59,11.975,12.04,2351.0
2007-10-04,11.83,12.37,11.82,12.075,6648.0
2007-10-05,11.945,12.735,11.945,12.65,155129.0
2007-10-09,12.77,12.77,12.555,12.655,8211.0
2007-10-10,12.69,12.69,12.445,12.47,4403.0
2007-10-11,12.51,12.685,12.34,12.665,96915.0
2007-10-12,12.625,12.665,12.56,12.625,5058.0
2007-10-15,12.635,12.665,12.51,12.56,14450.0
2007-10-16,12.56,12.655,12.445,12.605,22160.0
2007-10-17,12.76,13.47,12.7,13.21,123916.0
2007-10-18,13.32,13.36,12.765,13.175,79264.0
2007-10-19,13.175,13.175,12.495,12.81,15920.0
2007-10-22,12.465,12.8,12.46,12.555,6120.0
2007-10-23,12.7,12.75,12.56,12.665,12830.0
2007-10-24,12.675,12.8,12.635,12.635,2789.0
2007-10-25,12.73,12.875,12.73,12.81,83725.0
2007-10-26,12.635,13.25,12.625,12.795,42090.0
2007-10-29,13.16,13.905,12.81,13.905,38791.0
2007-10-30,13.905,14.19,13.47,13.615,20999.0
2007-10-31,13.445,13.89,13.36,13.81,13210.0
2007-11-01,13.9,13.9,13.55,13.555,7696.0
2007-11-02,13.76,13.76,13.21,13.48,66322.0
2007-11-05,13.18,13.18,12.8,12.83,35407.0
2007-11-06,12.845,13.13,12.8,13.13,49270.0
2007-11-07,13.13,13.17,12.845,12.905,84465.0
2007-11-08,12.905,12.95,12.56,12.77,8824.0
2007-11-09,12.625,12.88,12.625,12.67,36515.0
2007-11-12,12.665,12.665,12.13,12.16,29150.0
2007-11-13,12.085,12.4,12.075,12.4,63560.0
2007-11-14,12.36,12.385,12.005,12.385,21379.0
2007-11-15,12.545,12.545,12.15,12.435,28086.0
2007-11-16,12.48,12.515,12.26,12.26,79875.0
2007-11-19,12.43,12.43,10.98,11.6,65396.0
2007-11-20,11.845,11.845,11.39,11.6,50103.0
2007-11-21,11.39,12.555,11.38,11.945,52388.0
2007-11-22,11.53,11.845,11.03,11.36,20020.0
2007-11-23,11.345,11.585,11.16,11.16,5505.0
2007-11-26,11.345,11.42,11.345,11.345,15053.0
2007-11-27,11.345,11.38,11.255,11.345,12100.0
2007-11-28,11.45,11.865,11.35,11.735,5178.0
2007-11-29,11.895,12.26,11.74,11.91,13350.0
2007-11-30,12.115,12.185,11.9,12.05,19595.0
2007-12-03,12.07,12.4,12.06,12.26,19338.0
2007-12-04,12.2,12.275,12.035,12.07,13862.0
2007-12-05,12.225,12.225,11.93,11.965,6300.0
2007-12-06,11.995,12.085,11.835,12.07,12846.0
2007-12-07,12.21,12.21,12.025,12.075,39840.0
2007-12-10,12.24,12.24,11.945,11.99,13479.0
2007-12-11,12.075,12.18,12.07,12.075,65807.0
2007-12-12,12.42,12.42,11.99,12.075,5565.0
2007-12-13,12.18,12.195,12.005,12.075,3095.0
2007-12-14,12.005,12.15,12.005,12.07,5305.0
2007-12-17,12.07,12.135,12.005,12.005,31403.0
2007-12-18,12.77,12.77,12.005,12.005,15640.0
2007-12-19,12.185,12.39,12.075,12.115,33364.0
2007-12-20,11.945,12.115,11.8,12.01,46305.0
2007-12-21,12.04,12.185,12.04,12.185,29900.0
2007-12-24,12.785,12.785,11.82,12.16,4443.0
2007-12-27,12.295,12.77,12.295,12.715,8492.0
2007-12-28,12.665,12.785,12.595,12.73,1856.0
2007-12-31,12.465,12.72,12.26,12.625,17641.0
2008-01-02,12.625,12.625,12.59,12.595,5876.0
2008-01-03,12.555,12.665,12.28,12.375,4950.0
2008-01-04,12.445,12.445,11.87,12.265,26259.0
2008-01-07,12.225,12.555,11.805,11.83,17305.0
2008-01-08,12.145,12.145,11.71,11.71,10225.0
2008-01-09,11.975,11.975,11.09,11.14,16040.0
2008-01-10,11.265,11.27,10.98,11.065,12273.0
2008-01-11,11.09,11.235,11.09,11.16,16481.0
2008-01-14,11.14,11.47,11.135,11.395,13310.0
2008-01-15,11.345,11.44,11.135,11.265,10911.0
2008-01-16,11.125,11.27,10.34,10.795,24232.0
2008-01-17,10.795,11.23,10.615,10.62,31250.0
2008-01-18,10.63,10.765,10.545,10.63,19476.0
2008-01-21,10.575,10.575,9.515,10.245,28145.0
2008-01-22,10.03,11.23,9.89,11.105,35943.0
2008-01-23,11.05,11.05,10.615,10.805,6850.0
2008-01-24,11.105,11.11,10.76,10.76,18008.0
2008-01-25,10.98,11.23,10.635,10.885,22091.0
2008-01-28,10.715,11.185,10.71,11.125,7206.0
2008-01-29,11.49,11.49,11.215,11.265,9260.0
2008-01-30,11.34,11.53,10.65,10.98,308090.0
2008-01-31,11.105,11.33,11.095,11.16,12060.0
2008-02-01,10.98,11.345,10.98,11.16,52930.0
2008-02-04,11.3,11.68,11.2,11.68,14394.0
2008-02-05,11.71,11.71,11.0,11.31,11700.0
2008-02-06,11.16,11.44,11.16,11.28,5175.0
2008-02-07,11.16,11.49,11.16,11.44,18720.0
2008-02-08,11.49,11.52,11.16,11.52,67472.0
2008-02-11,11.345,11.49,11.345,11.42,44776.0
2008-02-12,11.345,11.455,11.345,11.345,63600.0
2008-02-13,11.485,11.49,11.345,11.345,18796.0
2008-02-14,11.45,11.58,11.45,11.515,10550.0
2008-02-15,11.515,11.6,11.515,11.6,9779.0
2008-02-19,11.71,11.8,11.25,11.58,134216.0
2008-02-20,10.985,11.455,10.985,11.42,9275.0
2008-02-21,11.705,11.71,11.25,11.345,27814.0
2008-02-22,11.485,11.485,11.16,11.42,39130.0
2008-02-25,11.41,11.41,10.98,10.98,10920.0
2008-02-26,11.04,11.17,10.98,11.05,7200.0
2008-02-27,10.915,11.16,10.915,11.16,23340.0
2008-02-28,11.16,11.53,10.795,11.095,52461.0
2008-02-29,11.38,11.71,11.38,11.38,10200.0
2008-03-03,11.695,11.75,11.55,11.71,76483.0
2008-03-04,11.71,11.75,11.675,11.71,99495.0
2008-03-05,11.785,12.485,11.71,12.21,339116.0
2008-03-06,12.4,12.4,11.535,11.72,14565.0
2008-03-07,11.53,11.83,11.53,11.725,6510.0
2008-03-10,11.98,12.07,11.645,11.775,9156.0
2008-03-11,11.995,12.005,11.55,11.55,8444.0
2008-03-12,11.44,11.895,11.44,11.65,7748.0
2008-03-13,11.49,11.735,11.49,11.735,47170.0
2008-03-14,12.06,12.385,11.775,12.145,17939.0
2008-03-17,11.965,12.005,11.855,11.995,17950.0
2008-03-18,11.96,12.075,11.08,11.71,25900.0
2008-03-19,11.925,11.93,11.42,11.515,40250.0
2008-03-20,11.365,11.93,11.075,11.93,36355.0
2008-03-24,11.815,12.305,11.71,12.26,27270.0
2008-03-25,12.37,12.37,12.055,12.37,94366.0
2008-03-26,12.35,12.48,12.075,12.445,73278.0
2008-03-27,12.625,13.07,12.48,12.975,37911.0
2008-03-28,12.99,13.13,12.965,12.99,63905.0
2008-03-31,13.16,13.175,12.815,12.985,37765.0
2008-04-01,12.99,13.095,12.69,13.035,12172.0
2008-04-02,13.065,13.065,12.875,12.99,11830.0
2008-04-03,12.86,13.06,11.785,12.62,44107.0
2008-04-04,12.69,12.895,12.385,12.64,12500.0
2008-04-07,12.715,13.065,12.675,12.855,8540.0
2008-04-08,12.745,12.875,12.225,12.45,17708.0
2008-04-09,12.445,13.07,12.43,13.02,63040.0
2008-04-10,13.17,13.17,12.59,12.895,7623.0
2008-04-11,12.845,12.985,12.715,12.845,7935.0
2008-04-14,12.81,12.88,12.745,12.745,34055.0
2008-04-15,12.65,12.91,12.65,12.78,50513.0
2008-04-16,12.81,12.81,12.72,12.78,32541.0
2008-04-17,12.77,12.905,12.77,12.825,35270.0
2008-04-18,12.795,12.795,12.58,12.635,46854.0
2008-04-21,12.635,12.75,12.635,12.75,20650.0
2008-04-22,12.735,12.735,12.605,12.7,27415.0
2008-04-23,12.735,12.735,12.135,12.165,29711.0
2008-04-24,12.42,12.56,12.295,12.48,10961.0
2008-04-25,12.73,12.73,12.375,12.415,6302.0
2008-04-28,12.545,12.625,12.185,12.62,21536.0
2008-04-29,12.61,12.61,12.48,12.61,12700.0
2008-04-30,12.73,12.78,12.445,12.515,61790.0
2008-05-01,12.48,12.8,12.445,12.785,44903.0
2008-05-02,12.81,12.88,12.37,12.88,161035.0
2008-05-05,12.92,13.755,12.92,13.175,236663.0
2008-05-06,13.345,13.345,12.53,12.705,70911.0
2008-05-07,12.84,12.845,12.73,12.78,9289.0
2008-05-08,12.715,12.81,12.59,12.67,30575.0
2008-05-09,12.61,12.625,12.45,12.56,11141.0
2008-05-12,12.56,12.56,12.295,12.445,611707.0
2008-05-13,12.105,12.4,12.1,12.23,131000.0
2008-05-14,12.375,12.375,12.15,12.15,14208.0
2008-05-15,12.225,12.28,12.075,12.15,288760.0
2008-05-16,12.35,12.37,12.225,12.325,13785.0
2008-05-20,12.62,12.62,12.245,12.435,30564.0
2008-05-21,12.515,12.595,12.45,12.5,36651.0
2008-05-22,12.62,12.625,12.1,12.245,64889.0
2008-05-23,12.4,12.4,11.87,11.98,15420.0
2008-05-26,11.885,12.105,11.885,11.9,15308.0
2008-05-27,12.07,12.075,11.915,12.01,80131.0
2008-05-28,12.07,12.24,12.01,12.115,50604.0
2008-05-29,12.29,12.29,12.01,12.01,27921.0
2008-05-30,12.01,12.185,12.01,12.185,42147.0
2008-06-02,12.195,12.225,11.895,12.04,32118.0
2008-06-03,12.075,12.135,11.8,11.8,209046.0
2008-06-04,11.82,11.85,11.425,11.725,64065.0
2008-06-05,12.07,12.07,11.785,11.845,24783.0
2008-06-06,11.845,11.845,11.31,11.71,31230.0
2008-06-09,11.71,11.85,11.615,11.69,19776.0
2008-06-10,11.83,11.915,11.255,11.71,17626.0
2008-06-11,11.64,11.705,11.58,11.58,77788.0
2008-06-12,11.71,11.71,11.505,11.545,19432.0
2008-06-13,11.38,11.63,11.185,11.63,231132.0
2008-06-16,11.66,11.68,11.345,11.5,9700.0
2008-06-17,11.695,11.71,10.745,11.31,75066.0
2008-06-18,11.11,11.19,11.05,11.105,18941.0
2008-06-19,11.2,11.45,11.0,11.345,36713.0
2008-06-20,11.405,11.405,10.965,11.095,18019.0
2008-06-23,11.345,11.695,10.98,11.12,68651.0
2008-06-24,11.28,11.28,10.845,10.98,99558.0
2008-06-25,10.89,10.98,10.89,10.935,5252.0
2008-06-26,10.905,10.905,10.725,10.825,1173381.0
2008-06-27,10.87,11.215,10.775,10.835,375630.0
2008-06-30,10.495,11.09,10.46,10.46,552173.0
2008-07-02,10.445,10.79,10.275,10.465,69197.0
2008-07-03,10.655,10.73,10.255,10.45,13604.0
2008-07-04,10.745,10.745,10.255,10.365,5800.0
2008-07-07,10.275,10.41,10.04,10.355,39400.0
2008-07-08,10.6,10.6,10.22,10.49,46463.0
2008-07-09,10.56,10.615,10.245,10.475,44561.0
2008-07-10,10.43,10.9,10.43,10.64,10230.0
2008-07-11,10.43,10.495,9.735,10.0,128020.0
2008-07-14,10.0,10.475,10.0,10.41,93632.0
2008-07-15,10.21,10.245,9.705,10.055,65071.0
2008-07-16,10.03,10.225,9.845,10.205,38516.0
2008-07-17,10.245,10.365,9.985,10.33,124681.0
2008-07-18,10.33,10.98,10.33,10.765,84937.0
2008-07-21,10.795,10.94,10.245,10.52,37533.0
2008-07-22,10.575,11.12,10.495,10.685,4726.0
2008-07-23,10.765,10.84,10.6,10.805,9956.0
2008-07-24,10.835,10.965,10.51,10.62,5765.0
2008-07-25,10.615,10.935,10.575,10.71,11355.0
2008-07-28,10.825,10.825,10.605,10.74,15049.0
2008-07-29,10.795,10.795,10.545,10.725,77387.0
2008-07-30,10.795,11.125,10.75,10.76,40727.0
2008-07-31,10.9,10.9,10.57,10.67,4470.0
2008-08-01,10.615,10.92,10.43,10.545,103818.0
2008-08-05,10.575,10.98,10.57,10.665,8882.0
2008-08-06,11.095,11.12,10.795,11.09,48742.0
2008-08-07,11.045,11.125,10.92,11.125,2788.0
2008-08-08,10.64,11.08,10.64,10.98,5575.0
2008-08-11,10.985,11.095,10.875,10.915,176750.0
2008-08-12,10.965,11.015,10.835,10.905,191198.0
2008-08-13,10.905,10.905,10.365,10.805,16567.0
2008-08-14,10.805,10.86,10.465,10.59,26599.0
2008-08-15,10.76,10.835,10.605,10.835,4544.0
2008-08-18,10.97,10.97,10.63,10.71,2633.0
2008-08-19,10.555,10.86,10.465,10.525,3919.0
2008-08-20,10.715,10.715,10.34,10.52,3422.0
2008-08-21,10.52,10.805,10.51,10.715,4386.0
2008-08-22,10.76,10.76,10.62,10.685,62918.0
2008-08-25,10.855,10.855,10.76,10.805,6035.0
2008-08-26,10.9,10.9,10.33,10.725,6609.0
2008-08-27,10.75,10.79,10.685,10.685,12089.0
2008-08-28,10.34,10.825,10.34,10.76,22364.0
2008-08-29,10.825,10.825,10.575,10.575,18662.0
2008-09-02,10.875,10.875,10.505,10.505,11339.0
2008-09-03,10.825,10.825,10.585,10.62,4581.0
2008-09-04,10.435,10.495,10.395,10.49,4650.0
2008-09-05,10.86,10.86,10.41,10.465,6704.0
2008-09-08,10.475,10.605,9.595,9.63,16111.0
2008-09-09,9.63,9.88,9.18,9.23,207000.0
2008-09-10,9.09,9.305,9.09,9.165,163623.0
2008-09-11,9.15,9.15,8.82,8.995,61360.0
2008-09-12,8.785,9.135,8.785,8.9,76983.0
2008-09-15,8.05,9.005,8.05,8.87,111743.0
2008-09-16,8.66,8.77,8.27,8.665,19487.0
2008-09-17,8.71,8.93,8.49,8.805,261384.0
2008-09-18,8.455,8.785,8.44,8.785,99187.0
2008-09-19,8.93,9.5,8.61,8.785,100604.0
2008-09-22,8.785,8.785,8.44,8.665,55427.0
2008-09-23,8.39,8.74,8.31,8.74,19479.0
2008-09-24,8.41,8.49,8.205,8.415,27698.0
2008-09-25,8.415,8.635,8.345,8.425,41400.0
2008-09-26,8.635,8.675,8.345,8.41,12917.0
2008-09-29,8.405,8.5,6.77,7.1,89526.0
2008-09-30,8.05,8.05,6.19,6.28,99161.0
2008-10-01,6.945,7.32,6.585,7.085,35686.0
2008-10-02,7.605,7.605,6.42,7.43,66362.0
2008-10-03,7.025,7.32,6.88,7.01,37417.0
2008-10-06,6.435,6.78,6.435,6.44,49889.0
2008-10-07,7.135,7.135,6.3,6.31,57064.0
2008-10-08,5.855,7.225,5.35,5.415,145952.0
2008-10-09,5.855,5.855,5.125,5.125,139063.0
2008-10-10,3.705,5.125,3.705,4.76,80378.0
2008-10-14,7.31,7.32,5.495,5.775,56754.0
2008-10-15,5.855,5.855,5.305,5.605,40590.0
2008-10-16,5.74,5.74,5.27,5.415,7468.0
2008-10-17,5.415,5.875,5.315,5.445,54568.0
2008-10-20,6.325,6.33,5.71,5.855,57926.0
2008-10-21,5.855,6.04,5.82,5.93,61055.0
2008-10-22,5.93,5.93,5.68,5.68,8650.0
2008-10-23,5.675,5.855,5.125,5.855,78199.0
2008-10-24,5.85,5.85,5.235,5.82,6566.0
2008-10-27,5.85,5.85,5.175,5.195,38764.0
2008-10-28,5.305,5.35,5.035,5.11,39086.0
2008-10-29,5.305,5.305,5.125,5.305,17450.0
2008-10-30,5.345,5.345,5.235,5.265,21185.0
2008-10-31,5.285,5.305,5.235,5.305,22066.0
2008-11-03,5.41,5.41,5.125,5.175,40703.0
2008-11-04,5.305,5.935,5.305,5.84,61196.0
2008-11-05,6.215,6.425,5.73,6.075,26882.0
2008-11-06,6.075,6.075,5.575,5.745,22627.0
2008-11-07,5.635,5.84,5.63,5.65,8413.0
2008-11-10,6.07,6.07,5.615,5.82,11108.0
2008-11-11,5.84,5.84,5.615,5.615,8272.0
2008-11-12,5.645,5.84,5.645,5.84,331224.0
2008-11-13,5.865,6.04,5.565,6.015,25809.0
2008-11-14,6.215,6.3,6.04,6.19,11272.0
2008-11-17,6.295,6.295,5.675,5.935,6675.0
2008-11-18,5.935,5.96,5.675,5.675,21854.0
2008-11-19,5.825,5.825,5.675,5.675,22238.0
2008-11-20,5.62,5.635,5.49,5.555,49984.0
2008-11-21,5.525,6.22,5.525,5.85,51855.0
2008-11-24,5.855,5.935,5.77,5.89,19704.0
2008-11-25,5.685,5.84,5.65,5.73,7813.0
2008-11-26,5.92,5.93,5.675,5.74,33079.0
2008-11-27,5.855,6.17,5.805,5.875,7650.0
2008-11-28,5.89,6.095,5.495,5.855,20849.0
2008-12-01,5.855,5.855,5.11,5.79,221263.0
2008-12-02,5.795,5.81,5.365,5.415,17414.0
2008-12-03,5.305,5.305,4.905,5.065,19186.0
2008-12-04,5.05,5.125,4.5,4.555,45218.0
2008-12-05,4.575,5.335,4.43,5.125,17639.0
2008-12-08,5.125,5.55,4.78,5.525,27463.0
2008-12-09,5.555,5.555,5.125,5.225,6921.0
2008-12-10,5.33,5.33,5.125,5.125,3234.0
2008-12-11,5.345,5.365,5.125,5.225,140470.0
2008-12-12,5.18,5.305,5.14,5.195,53488.0
2008-12-15,5.57,5.57,4.94,5.24,6692.0
2008-12-16,4.94,5.345,4.76,5.07,1625411.0
2008-12-17,4.76,5.015,4.76,5.015,312590.0
2008-12-18,4.865,5.195,4.865,5.16,11838.0
2008-12-19,4.815,5.195,4.81,4.985,30763.0
2008-12-22,5.125,5.125,4.89,5.06,13456.0
2008-12-23,5.05,5.085,4.845,4.865,12669.0
2008-12-24,4.89,5.05,4.865,5.05,3672.0
2008-12-29,5.015,5.045,4.83,5.045,15554.0
2008-12-30,5.015,5.855,4.845,5.855,86171.0
2008-12-31,5.855,5.855,5.44,5.525,3436.0
2009-01-02,6.535,6.535,5.57,5.93,14608.0
2009-01-05,5.965,6.245,5.965,6.17,20524.0
2009-01-06,6.425,6.425,6.045,6.125,9588.0
2009-01-07,6.075,6.22,6.015,6.15,18290.0
2009-01-08,6.01,6.405,6.0,6.205,12165.0
2009-01-09,6.2,6.36,6.2,6.36,4369.0
2009-01-12,6.845,6.845,6.295,6.675,17663.0
2009-01-13,6.88,6.945,6.44,6.44,8527.0
2009-01-14,6.58,6.6,6.22,6.26,28730.0
2009-01-15,6.17,6.17,5.78,5.855,9023.0
2009-01-16,5.865,6.04,5.865,6.0,8564.0
2009-01-19,6.18,6.18,6.075,6.075,1958.0
2009-01-20,6.215,6.215,6.075,6.075,2670.0
2009-01-21,6.275,6.275,5.935,6.015,2759.0
2009-01-22,6.0,6.0,5.715,6.0,45674.0
2009-01-23,5.795,5.965,5.795,5.875,3398.0
2009-01-26,5.875,6.015,5.82,5.82,6509.0
2009-01-27,5.92,5.92,5.71,5.71,6422.0
2009-01-28,5.84,6.01,5.71,5.715,13246.0
2009-01-29,5.825,5.825,5.645,5.775,4000.0
2009-01-30,5.85,5.915,5.725,5.78,10974.0
2009-02-02,5.755,5.945,5.71,5.78,22678.0
2009-02-03,5.85,5.85,5.7,5.715,15772.0
2009-02-04,5.945,5.945,5.585,5.605,8897.0
2009-02-05,5.84,5.855,5.59,5.605,7647.0
2009-02-06,5.6,5.675,5.57,5.57,3909.0
2009-02-09,5.675,5.68,5.535,5.535,9977.0
2009-02-10,5.71,5.71,5.495,5.565,4901.0
2009-02-11,5.565,5.74,5.565,5.62,24892.0
2009-02-12,5.775,5.775,5.605,5.775,1983.0
2009-02-13,6.14,6.14,5.795,5.85,7331.0
2009-02-17,6.06,6.06,5.84,5.92,25613.0
2009-02-18,5.35,5.855,5.35,5.855,25419.0
2009-02-19,5.385,5.855,5.385,5.82,6059.0
2009-02-20,5.78,5.78,5.425,5.775,1767.0
2009-02-23,5.35,5.495,5.35,5.49,2360.0
2009-02-24,5.475,5.49,5.27,5.48,7818.0
2009-02-25,5.475,5.675,5.27,5.6,14141.0
2009-02-26,5.675,5.855,5.525,5.775,16185.0
2009-02-27,5.84,5.85,5.71,5.73,20693.0
2009-03-02,5.81,5.81,5.535,5.535,1498.0
2009-03-03,5.635,5.635,5.49,5.49,2800.0
2009-03-04,5.49,5.565,5.13,5.195,3710.0
2009-03-05,5.13,5.345,4.8,4.84,12575.0
2009-03-06,4.975,5.305,4.84,4.84,5266.0
2009-03-09,5.115,5.115,4.795,4.94,3736.0
2009-03-10,4.965,5.125,4.94,5.005,18930.0
2009-03-11,5.05,5.05,4.975,5.015,52341.0
2009-03-12,5.125,5.125,4.795,4.905,15851.0
2009-03-13,4.94,5.005,4.765,4.765,23296.0
2009-03-16,4.935,4.935,4.795,4.795,69508.0
2009-03-17,5.0,5.0,4.765,4.765,16239.0
2009-03-18,4.765,4.825,4.76,4.77,39257.0
2009-03-19,4.76,4.76,4.62,4.65,12774.0
2009-03-20,4.59,4.825,4.575,4.61,9658.0
2009-03-23,4.86,4.86,4.575,4.62,48476.0
2009-03-24,4.515,4.83,4.515,4.59,67410.0
2009-03-25,4.65,4.825,4.575,4.595,19849.0
2009-03-26,4.61,4.655,4.43,4.45,24934.0
2009-03-27,4.5,4.5,4.375,4.375,428438.0
2009-03-30,4.39,4.39,3.66,3.66,193988.0
2009-03-31,4.02,4.085,3.95,4.005,112458.0
2009-04-01,4.24,4.24,3.96,3.995,78615.0
2009-04-02,4.12,4.21,4.025,4.035,60042.0
2009-04-03,4.155,4.17,4.06,4.115,18740.0
2009-04-06,4.12,4.225,4.115,4.155,15506.0
2009-04-07,4.12,4.605,4.12,4.56,27716.0
2009-04-08,4.61,4.735,4.59,4.66,17261.0
2009-04-09,4.745,4.905,4.685,4.77,25456.0
2009-04-13,4.855,4.97,4.75,4.83,22840.0
2009-04-14,5.015,5.05,4.865,4.875,55162.0
2009-04-15,5.03,5.03,4.83,4.83,19437.0
2009-04-16,4.76,4.94,4.685,4.76,22520.0
2009-04-17,4.76,4.925,4.745,4.75,47571.0
2009-04-20,4.895,4.94,4.75,4.76,37303.0
2009-04-21,4.86,4.86,4.69,4.69,19705.0
2009-04-22,4.825,4.825,4.7,4.76,27307.0
2009-04-23,4.76,4.81,4.685,4.76,55137.0
2009-04-24,4.76,4.76,4.73,4.76,29027.0
2009-04-27,4.76,4.76,4.575,4.575,28343.0
2009-04-28,4.675,4.675,4.515,4.575,19623.0
2009-04-29,4.66,4.685,4.53,4.575,31926.0
2009-04-30,4.65,4.65,4.54,4.58,41386.0
2009-05-01,4.61,4.61,4.465,4.54,22289.0
2009-05-04,4.575,4.72,4.575,4.61,94136.0
2009-05-05,4.715,4.83,4.58,4.83,348561.0
2009-05-06,4.935,5.125,4.845,5.0,55801.0
2009-05-07,5.085,5.415,5.085,5.225,25051.0
2009-05-08,5.29,5.335,5.005,5.005,55343.0
2009-05-11,5.175,5.175,4.92,5.08,71418.0
2009-05-12,5.19,5.415,5.085,5.27,58323.0
2009-05-13,5.27,5.27,5.095,5.265,30670.0
2009-05-14,5.27,5.27,5.14,5.14,8670.0
2009-05-15,5.145,5.195,4.92,4.975,15948.0
2009-05-19,5.195,5.195,5.07,5.085,9392.0
2009-05-20,5.16,5.16,5.115,5.125,57168.0
2009-05-21,5.125,5.125,4.975,4.975,19193.0
2009-05-22,5.08,5.1,4.975,4.975,36703.0
2009-05-25,4.875,5.05,4.875,5.05,25830.0
2009-05-26,5.05,5.125,5.045,5.125,10259.0
2009-05-27,5.115,5.125,5.015,5.015,72591.0
2009-05-28,5.125,5.27,5.015,5.27,17107.0
2009-05-29,5.27,5.27,5.015,5.16,14612.0
2009-06-01,5.27,5.675,5.16,5.585,71641.0
2009-06-02,5.685,5.685,5.305,5.575,14551.0
2009-06-03,5.565,5.605,5.565,5.585,14507.0
2009-06-04,5.575,5.71,5.565,5.685,11707.0
2009-06-05,5.74,5.775,5.645,5.775,106598.0
2009-06-08,5.675,5.93,5.645,5.855,15667.0
2009-06-09,5.855,5.985,5.71,5.79,12800.0
2009-06-10,5.855,5.855,5.71,5.78,147472.0
2009-06-11,5.78,5.82,5.685,5.74,12132.0
2009-06-12,5.71,5.78,5.71,5.715,18354.0
2009-06-15,5.635,5.78,5.57,5.74,19099.0
2009-06-16,5.795,5.795,5.565,5.565,22751.0
2009-06-17,5.615,5.65,5.565,5.565,22959.0
2009-06-18,5.565,5.615,5.51,5.51,61489.0
2009-06-19,5.565,5.71,5.495,5.71,40084.0
2009-06-22,5.775,5.82,5.565,5.65,15931.0
2009-06-23,5.685,5.685,5.565,5.575,28015.0
2009-06-24,5.575,5.7,5.565,5.59,7070.0
2009-06-25,5.565,5.665,5.565,5.565,5682.0
2009-06-26,5.615,5.77,5.6,5.635,6018.0
2009-06-29,5.665,5.855,5.665,5.805,28995.0
2009-06-30,5.825,5.855,5.745,5.855,14803.0
2009-07-02,5.855,5.855,5.745,5.82,73562.0
2009-07-03,5.725,5.78,5.71,5.78,4170.0
2009-07-06,5.775,5.775,5.635,5.635,8158.0
2009-07-07,5.57,5.71,5.49,5.49,8443.0
2009-07-08,5.455,5.525,5.315,5.525,44117.0
2009-07-09,5.565,5.78,5.565,5.565,11135.0
2009-07-10,5.715,5.755,5.635,5.745,26612.0
2009-07-13,5.745,5.745,5.635,5.745,5315.0
2009-07-14,5.78,5.78,5.71,5.77,10067.0
2009-07-15,5.775,5.855,5.775,5.835,48978.0
2009-07-16,5.825,5.84,5.635,5.77,10327.0
2009-07-17,5.77,5.78,5.645,5.675,38128.0
2009-07-20,5.78,6.15,5.78,6.15,146251.0
2009-07-21,6.36,6.395,6.22,6.33,136015.0
2009-07-22,6.405,6.44,6.33,6.385,72397.0
2009-07-23,6.48,6.48,6.37,6.405,53432.0
2009-07-24,6.44,6.48,6.37,6.37,22709.0
2009-07-27,6.55,6.955,6.515,6.875,73340.0
2009-07-28,6.875,6.875,6.58,6.805,31550.0
2009-07-29,6.56,6.785,6.56,6.595,64415.0
2009-07-30,6.77,6.78,6.675,6.735,46860.0
2009-07-31,6.67,6.77,6.64,6.77,15958.0
2009-08-04,6.765,6.805,6.67,6.67,13504.0
2009-08-05,6.79,6.79,6.67,6.735,13447.0
2009-08-06,6.735,6.765,6.67,6.725,82467.0
2009-08-07,6.755,6.8,6.695,6.78,35509.0
2009-08-10,6.78,6.79,6.75,6.755,22219.0
2009-08-11,6.755,6.805,6.695,6.735,36824.0
2009-08-12,6.695,6.735,6.265,6.56,229489.0
2009-08-13,6.585,6.585,6.295,6.545,16565.0
2009-08-14,6.56,6.675,6.55,6.66,10035.0
2009-08-17,6.45,6.63,6.375,6.505,7370.0
2009-08-18,6.49,6.585,6.44,6.505,8081.0
2009-08-19,6.48,6.58,6.36,6.55,18282.0
2009-08-20,6.385,6.655,6.385,6.595,8008.0
2009-08-21,6.515,6.66,6.515,6.585,42676.0
2009-08-24,6.69,6.705,6.585,6.645,16077.0
2009-08-25,6.645,6.71,6.58,6.66,21760.0
2009-08-26,6.735,6.765,6.66,6.685,16000.0
2009-08-27,6.765,6.765,6.695,6.71,14672.0
2009-08-28,6.755,6.79,6.755,6.79,18099.0
2009-08-31,6.77,6.79,6.66,6.67,29442.0
2009-09-01,6.66,6.79,6.66,6.765,38326.0
2009-09-02,6.735,6.785,6.695,6.785,16635.0
2009-09-03,6.77,6.79,6.695,6.695,4669.0
2009-09-04,6.72,6.79,6.695,6.77,5531.0
2009-09-08,6.77,6.945,6.695,6.79,29015.0
2009-09-09,6.91,7.135,6.8,6.82,29859.0
2009-09-10,6.925,7.025,6.83,6.955,25637.0
2009-09-11,6.945,6.955,6.83,6.865,9610.0
2009-09-14,6.975,6.975,6.845,6.925,3788.0
2009-09-15,6.915,6.955,6.845,6.91,5892.0
2009-09-16,6.97,6.97,6.77,6.78,12497.0
2009-09-17,6.77,6.85,6.695,6.8,9088.0
2009-09-18,6.83,6.945,6.695,6.82,20904.0
2009-09-21,6.79,6.955,6.77,6.915,9769.0
2009-09-22,7.055,7.065,6.815,6.815,31961.0
2009-09-23,6.945,7.21,6.77,6.77,15176.0
2009-09-24,6.705,6.845,6.56,6.64,229458.0
2009-09-25,6.585,6.675,6.44,6.5,68793.0
2009-09-28,6.585,6.8,6.405,6.71,51877.0
2009-09-29,6.66,6.66,6.485,6.55,59860.0
2009-09-30,6.585,6.625,6.485,6.585,26123.0
2009-10-01,6.58,6.585,6.44,6.49,11305.0
2009-10-02,6.245,6.405,6.22,6.33,22998.0
2009-10-05,6.63,6.63,6.22,6.545,16517.0
2009-10-06,6.45,6.66,6.45,6.55,38981.0
2009-10-07,6.615,6.625,6.47,6.535,10041.0
2009-10-08,6.585,6.625,6.515,6.585,56196.0
2009-10-09,6.585,6.955,6.515,6.955,236364.0
2009-10-13,7.135,8.035,6.97,7.29,83402.0
2009-10-14,7.16,7.245,6.97,7.175,22010.0
2009-10-15,7.175,7.175,6.85,7.005,24552.0
2009-10-16,6.74,7.065,6.74,7.05,117770.0
2009-10-19,7.085,7.085,6.785,6.945,26348.0
2009-10-20,6.88,6.955,6.785,6.845,19039.0
2009-10-21,6.8,6.955,6.77,6.835,26151.0
2009-10-22,6.88,6.88,6.695,6.86,14551.0
2009-10-23,6.815,6.88,6.735,6.735,51715.0
2009-10-26,6.74,6.74,6.595,6.625,141267.0
2009-10-27,6.72,6.75,6.585,6.64,20600.0
2009-10-28,6.74,6.74,6.45,6.64,17541.0
2009-10-29,6.735,6.735,6.515,6.625,9799.0
2009-10-30,6.585,6.645,6.515,6.515,35800.0
2009-11-02,6.585,6.585,6.515,6.515,23176.0
2009-11-03,6.45,6.5,5.855,5.915,26025.0
2009-11-04,6.26,6.515,6.09,6.18,53108.0
2009-11-05,6.435,6.435,6.17,6.215,31725.0
2009-11-06,6.15,6.34,6.15,6.3,11039.0
2009-11-09,6.295,6.565,6.295,6.45,16660.0
2009-11-10,6.48,6.48,6.33,6.375,19484.0
2009-11-11,6.405,6.48,6.185,6.31,46110.0
2009-11-12,6.185,6.185,5.93,6.06,93711.0
2009-11-13,6.06,6.355,6.06,6.3,17370.0
2009-11-16,6.405,6.405,6.075,6.15,167290.0
2009-11-17,6.11,6.185,5.945,6.075,23716.0
2009-11-18,6.11,6.26,6.07,6.08,48884.0
2009-11-19,6.11,6.11,5.96,6.01,13628.0
2009-11-20,6.04,6.07,5.935,5.965,30550.0
2009-11-23,5.965,6.11,5.875,6.0,167482.0
2009-11-24,6.04,6.055,5.935,6.0,9877.0
2009-11-25,5.945,6.0,5.93,5.93,23177.0
2009-11-26,5.965,5.98,5.89,5.98,26680.0
2009-11-27,5.89,5.995,5.89,5.905,10095.0
2009-11-30,6.0,6.075,5.9,6.015,62235.0
2009-12-01,6.095,6.23,5.95,6.15,42587.0
2009-12-02,6.11,6.2,5.93,5.98,22712.0
2009-12-03,5.915,6.07,5.915,6.0,20440.0
2009-12-04,6.0,6.11,5.935,6.04,23811.0
2009-12-07,6.04,6.12,5.975,6.08,19100.0
2009-12-08,6.15,6.15,5.865,5.945,53276.0
2009-12-09,5.93,6.025,5.875,5.965,106350.0
2009-12-10,5.89,6.09,5.89,6.04,19024.0
2009-12-11,6.095,6.15,5.965,6.09,73689.0
2009-12-14,6.185,6.22,5.93,6.07,49000.0
2009-12-15,6.07,6.135,6.0,6.04,466843.0
2009-12-16,6.075,6.755,6.01,6.74,808809.0
2009-12-17,6.72,6.74,6.33,6.615,35333.0
2009-12-18,6.61,6.815,6.22,6.63,58835.0
2009-12-21,6.765,6.765,6.575,6.655,23532.0
2009-12-22,6.625,6.625,6.455,6.595,16981.0
2009-12-23,6.63,6.735,6.585,6.69,23287.0
2009-12-24,6.66,6.695,6.585,6.685,5521.0
2009-12-29,6.77,6.915,6.63,6.88,48523.0
2009-12-30,6.955,7.085,6.925,6.955,46601.0
2009-12-31,7.025,7.2,6.955,7.1,51161.0
2010-01-04,7.215,7.245,6.845,6.91,87822.0
2010-01-05,6.99,7.135,6.99,7.1,85617.0
2010-01-06,7.1,7.26,6.96,7.135,39520.0
2010-01-07,7.05,7.135,6.975,7.055,65405.0
2010-01-08,7.145,7.145,6.995,7.08,53400.0
2010-01-11,7.15,7.295,7.1,7.245,36261.0
2010-01-12,7.275,7.275,7.145,7.16,58672.0
2010-01-13,7.13,7.245,7.13,7.175,16930.0
2010-01-14,7.23,7.24,7.175,7.195,20744.0
2010-01-15,7.145,7.275,7.145,7.245,58191.0
2010-01-18,7.145,7.175,7.025,7.165,21718.0
2010-01-19,7.09,7.21,7.065,7.18,119375.0
2010-01-20,7.21,7.245,7.035,7.175,17705.0
2010-01-21,7.16,7.275,6.99,7.09,20713.0
2010-01-22,7.09,7.09,6.955,7.055,15250.0
2010-01-25,7.055,7.15,6.99,7.135,42077.0
2010-01-26,6.99,7.24,6.99,7.15,145799.0
2010-01-27,7.2,7.445,7.15,7.43,65431.0
2010-01-28,7.435,7.72,7.115,7.145,91512.0
2010-01-29,7.135,7.305,7.035,7.04,29072.0
2010-02-01,6.955,7.025,6.83,6.88,54887.0
2010-02-02,6.895,7.27,6.895,7.245,66561.0
2010-02-03,7.245,7.4,7.18,7.32,26747.0
2010-02-04,7.38,7.465,7.165,7.18,28810.0
2010-02-05,7.115,7.245,7.025,7.2,31124.0
2010-02-08,7.21,7.21,7.07,7.09,12242.0
2010-02-09,7.195,7.29,7.145,7.175,39666.0
2010-02-10,7.175,7.32,7.175,7.285,7793.0
2010-02-11,7.285,7.32,7.18,7.275,18970.0
2010-02-12,7.19,7.575,7.19,7.54,39450.0
2010-02-16,7.54,7.54,7.395,7.415,26458.0
2010-02-17,7.46,7.49,7.405,7.45,20250.0
2010-02-18,7.45,7.465,7.43,7.465,21810.0
2010-02-19,7.45,7.465,7.395,7.395,19316.0
2010-02-22,7.45,7.45,7.285,7.355,28318.0
2010-02-23,7.32,7.32,7.135,7.135,28883.0
2010-02-24,7.135,7.32,7.13,7.27,7548.0
2010-02-25,7.385,7.395,7.21,7.21,22107.0
2010-02-26,7.32,7.395,7.26,7.31,38199.0
2010-03-01,7.405,7.6,7.32,7.525,25327.0
2010-03-02,7.5,7.59,7.365,7.585,15516.0
2010-03-03,7.54,7.575,7.435,7.57,35541.0
2010-03-04,7.49,7.57,7.355,7.355,15983.0
2010-03-05,7.46,7.46,7.285,7.295,55133.0
2010-03-08,7.245,7.34,7.21,7.215,12000.0
2010-03-09,7.19,7.355,7.18,7.285,87906.0
2010-03-10,7.285,7.45,7.27,7.4,42458.0
2010-03-11,7.445,7.445,7.34,7.35,16997.0
2010-03-12,7.385,7.385,7.335,7.335,12169.0
2010-03-15,7.4,7.45,7.365,7.405,17800.0
2010-03-16,7.405,7.575,7.405,7.51,78728.0
2010-03-17,7.54,7.795,7.48,7.795,145531.0
2010-03-18,7.735,7.84,7.695,7.72,29728.0
2010-03-19,7.845,7.845,7.59,7.605,15367.0
2010-03-22,7.61,7.76,7.61,7.72,31866.0
2010-03-23,7.83,7.83,7.605,7.605,21469.0
2010-03-24,7.68,7.68,7.545,7.62,14086.0
2010-03-25,7.625,7.635,7.46,7.495,14622.0
2010-03-26,7.54,7.605,7.475,7.6,13421.0
2010-03-29,7.68,7.68,7.515,7.64,6852.0
2010-03-30,7.68,7.81,7.64,7.685,26246.0
2010-03-31,7.7,7.81,7.54,7.765,20867.0
2010-04-01,7.745,7.86,7.685,7.685,14372.0
2010-04-05,7.685,7.76,7.625,7.75,11223.0
2010-04-06,7.745,7.75,7.51,7.575,139745.0
2010-04-07,7.65,7.655,7.54,7.6,17021.0
2010-04-08,7.54,7.67,7.54,7.64,14006.0
2010-04-09,7.555,7.62,7.53,7.54,196083.0
2010-04-12,7.51,7.625,7.51,7.585,9426.0
2010-04-13,7.655,7.655,7.54,7.555,9159.0
2010-04-14,7.465,7.515,7.365,7.475,15019.0
2010-04-15,7.4,7.61,7.395,7.555,12469.0
2010-04-16,7.45,7.635,7.45,7.57,10898.0
2010-04-19,7.57,7.57,7.15,7.335,27923.0
2010-04-20,7.42,7.42,7.19,7.29,36917.0
2010-04-21,7.355,7.355,7.035,7.145,68548.0
2010-04-22,7.175,7.23,7.065,7.115,46737.0
2010-04-23,7.08,7.08,6.945,6.985,90422.0
2010-04-26,7.115,7.115,6.955,7.025,84327.0
2010-04-27,6.96,6.985,6.78,6.79,67555.0
2010-04-28,6.785,6.845,6.6,6.67,48075.0
2010-04-29,6.66,6.835,6.615,6.735,71142.0
2010-04-30,6.78,7.07,6.77,6.96,52154.0
2010-05-03,7.05,7.085,6.85,6.85,21493.0
2010-05-04,6.865,7.085,6.79,6.88,37359.0
2010-05-05,7.035,7.09,6.805,7.065,27924.0
2010-05-06,7.08,7.08,6.805,6.975,37038.0
2010-05-07,6.975,7.005,6.735,6.735,40125.0
2010-05-10,6.845,7.025,6.815,6.865,24495.0
2010-05-11,6.88,7.225,6.865,7.2,64821.0
2010-05-12,7.285,7.285,6.785,7.13,63658.0
2010-05-13,7.145,7.15,6.815,6.955,61940.0
2010-05-14,6.9,7.005,6.72,6.77,39286.0
2010-05-17,6.77,6.805,5.935,6.48,109600.0
2010-05-18,6.405,6.535,6.33,6.44,83748.0
2010-05-19,6.44,6.53,6.33,6.33,62670.0
2010-05-20,6.285,6.285,6.07,6.11,28175.0
2010-05-21,6.075,6.31,6.075,6.265,50999.0
2010-05-25,6.09,6.26,6.04,6.08,56205.0
2010-05-26,6.22,6.385,6.155,6.25,24731.0
2010-05-27,6.235,6.395,6.2,6.37,33238.0
2010-05-28,6.42,6.565,6.33,6.505,60485.0
2010-05-31,6.535,6.66,6.44,6.625,31542.0
2010-06-01,6.63,6.69,6.295,6.55,39314.0
2010-06-02,6.545,6.55,6.345,6.44,15895.0
2010-06-03,6.405,6.63,6.405,6.535,37564.0
2010-06-04,6.515,6.515,6.405,6.42,15662.0
2010-06-07,6.36,6.53,6.295,6.515,10820.0
2010-06-08,6.41,6.45,6.295,6.315,9947.0
2010-06-09,6.375,6.405,6.34,6.385,7050.0
2010-06-10,6.33,6.44,6.315,6.44,15850.0
2010-06-11,6.45,6.45,6.375,6.395,18289.0
2010-06-14,6.405,6.465,6.3,6.37,5606.0
2010-06-15,6.295,6.455,6.295,6.37,8997.0
2010-06-16,6.425,6.425,6.295,6.3,14302.0
2010-06-17,6.285,6.375,6.285,6.345,18920.0
2010-06-18,6.34,6.37,6.09,6.265,40045.0
2010-06-21,6.25,6.355,6.08,6.22,119660.0
2010-06-22,6.19,6.22,6.17,6.185,17237.0
2010-06-23,6.265,6.265,6.12,6.12,19938.0
2010-06-24,6.215,6.215,6.045,6.155,44060.0
2010-06-25,6.14,6.15,6.06,6.09,13200.0
2010-06-28,6.15,6.15,6.055,6.06,6069.0
2010-06-29,6.075,6.075,5.635,5.74,32198.0
2010-06-30,5.65,5.875,5.65,5.81,9798.0
2010-07-02,5.82,6.025,5.695,5.79,11400.0
2010-07-05,5.715,5.865,5.715,5.76,9800.0
2010-07-06,5.71,6.025,5.71,5.945,22374.0
2010-07-07,5.96,6.045,5.855,5.915,14671.0
2010-07-08,5.985,6.0,5.855,5.885,20279.0
2010-07-09,5.96,6.025,5.905,5.965,11805.0
2010-07-12,5.975,5.98,5.9,5.965,15341.0
2010-07-13,5.945,5.945,5.855,5.875,110280.0
2010-07-14,5.945,5.96,5.78,5.78,39334.0
2010-07-15,5.855,5.89,5.79,5.885,47540.0
2010-07-16,5.885,5.9,5.79,5.885,26116.0
2010-07-19,5.885,5.965,5.865,5.9,9153.0
2010-07-20,5.96,5.98,5.93,5.975,56700.0
2010-07-21,5.98,6.07,5.965,5.965,14880.0
2010-07-22,6.0,6.105,6.0,6.075,15486.0
2010-07-23,6.075,6.075,6.0,6.04,16123.0
2010-07-26,5.975,6.205,5.975,6.165,95061.0
2010-07-27,6.165,6.28,6.165,6.265,11292.0
2010-07-28,6.2,6.285,6.19,6.265,30696.0
2010-07-29,6.265,6.31,6.22,6.31,33006.0
2010-07-30,6.33,6.435,6.295,6.33,24158.0
2010-08-03,6.395,6.395,6.275,6.275,32080.0
2010-08-04,6.295,6.295,6.19,6.265,66280.0
2010-08-05,6.22,6.22,6.04,6.155,7902.0
2010-08-06,6.055,6.055,5.71,5.78,48205.0
2010-08-09,5.79,6.04,5.715,6.0,96491.0
2010-08-10,5.995,5.995,5.825,5.855,79119.0
2010-08-11,5.825,5.85,5.675,5.685,25216.0
2010-08-12,5.685,5.71,5.66,5.7,36690.0
2010-08-13,5.85,5.85,5.71,5.82,20460.0
2010-08-16,5.71,5.825,5.7,5.82,28098.0
2010-08-17,5.85,5.87,5.775,5.87,12613.0
2010-08-18,5.865,5.865,5.745,5.85,30867.0
2010-08-19,5.82,5.85,5.745,5.755,8029.0
2010-08-20,5.755,5.855,5.745,5.855,22770.0
2010-08-23,5.82,5.87,5.76,5.855,10603.0
2010-08-24,5.85,5.85,5.685,5.685,6079.0
2010-08-25,5.695,5.775,5.68,5.71,10401.0
2010-08-26,5.775,5.795,5.675,5.71,67553.0
2010-08-27,5.675,5.73,5.615,5.73,10575.0
2010-08-30,5.71,5.74,5.635,5.71,9942.0
2010-08-31,5.615,5.63,5.43,5.535,16820.0
2010-09-01,5.77,5.77,5.47,5.51,37035.0
2010-09-02,5.535,5.63,5.455,5.525,30950.0
2010-09-03,5.525,5.59,5.46,5.47,27464.0
2010-09-07,5.475,5.475,5.385,5.415,28366.0
2010-09-08,5.49,5.49,5.415,5.415,13904.0
2010-09-09,5.4,5.455,5.395,5.455,38661.0
2010-09-10,5.445,5.455,5.37,5.415,14731.0
2010-09-13,5.33,5.49,5.33,5.43,49050.0
2010-09-14,5.425,5.49,5.365,5.48,34682.0
2010-09-15,5.41,5.525,5.4,5.505,73660.0
2010-09-16,5.575,5.855,5.57,5.855,171309.0
2010-09-17,6.015,6.015,5.745,5.945,235639.0
2010-09-20,6.04,6.04,5.965,6.015,95120.0
2010-09-21,5.965,6.04,5.945,6.025,130220.0
2010-09-22,6.015,6.015,5.89,6.0,29922.0
2010-09-23,5.87,5.985,5.825,5.84,80549.0
2010-09-24,5.835,5.89,5.82,5.89,15849.0
2010-09-27,5.865,5.935,5.82,5.865,13236.0
2010-09-28,5.865,5.965,5.865,5.9,35597.0
2010-09-29,5.96,6.12,5.89,6.0,65808.0
2010-09-30,5.945,6.015,5.855,5.975,44553.0
2010-10-01,5.9,5.995,5.9,5.965,30070.0
2010-10-04,5.945,6.015,5.93,5.945,19884.0
2010-10-05,5.93,5.995,5.93,5.975,26796.0
2010-10-06,5.92,5.935,5.82,5.855,16925.0
2010-10-07,5.855,5.89,5.82,5.855,31944.0
2010-10-08,5.89,5.93,5.84,5.855,47290.0
2010-10-12,5.77,5.81,5.77,5.78,109336.0
2010-10-13,5.78,5.82,5.745,5.77,99427.0
2010-10-14,5.73,5.775,5.685,5.725,84942.0
2010-10-15,5.7,5.745,5.7,5.73,13602.0
2010-10-18,5.71,5.74,5.71,5.73,18842.0
2010-10-19,5.65,5.71,5.65,5.71,67620.0
2010-10-20,5.685,5.73,5.68,5.725,14877.0
2010-10-21,5.68,5.81,5.68,5.745,20369.0
2010-10-22,5.77,5.95,5.745,5.915,20034.0
2010-10-25,5.96,5.96,5.84,5.915,54445.0
2010-10-26,5.915,6.015,5.9,6.0,58312.0
2010-10-27,5.98,6.11,5.98,6.055,34924.0
2010-10-28,6.045,6.12,6.04,6.04,6714.0
2010-10-29,6.075,6.15,6.075,6.15,7089.0
2010-11-01,6.12,6.48,6.12,6.395,102962.0
2010-11-02,6.505,6.505,6.405,6.45,56566.0
2010-11-03,6.5,6.515,6.33,6.39,94590.0
2010-11-04,6.39,6.48,6.33,6.33,13640.0
2010-11-05,6.37,6.48,6.33,6.345,46471.0
2010-11-08,6.425,6.425,6.345,6.37,38804.0
2010-11-09,6.37,6.37,6.265,6.28,29738.0
2010-11-10,6.235,6.295,6.105,6.15,165934.0
2010-11-11,6.295,6.295,6.15,6.155,42556.0
2010-11-12,6.15,6.235,6.12,6.19,15140.0
2010-11-15,6.23,6.355,6.22,6.265,24647.0
2010-11-16,6.285,6.295,6.215,6.22,38936.0
2010-11-17,6.26,6.26,6.17,6.235,10498.0
2010-11-18,6.25,6.25,6.11,6.11,23215.0
2010-11-19,6.155,6.265,6.12,6.155,57820.0
2010-11-22,6.15,6.325,6.15,6.295,49788.0
2010-11-23,6.295,6.325,6.235,6.265,22514.0
2010-11-24,6.295,6.37,6.28,6.37,62817.0
2010-11-25,6.405,6.405,6.34,6.405,28355.0
2010-11-26,6.405,6.405,6.285,6.405,34765.0
2010-11-29,6.44,6.44,6.355,6.37,23549.0
2010-11-30,6.34,6.34,6.22,6.28,31124.0
2010-12-01,6.325,6.33,6.245,6.295,19700.0
2010-12-02,6.285,6.285,6.22,6.26,23166.0
2010-12-03,6.26,6.285,6.22,6.26,23300.0
2010-12-06,6.26,6.285,6.22,6.26,53130.0
2010-12-07,6.275,6.34,6.22,6.26,124954.0
2010-12-08,6.31,6.31,6.135,6.215,49450.0
2010-12-09,6.185,6.22,6.04,6.055,47937.0
2010-12-10,6.075,6.15,6.075,6.15,28131.0
2010-12-13,6.15,6.15,6.075,6.12,22736.0
2010-12-14,6.15,6.15,6.04,6.11,95009.0
2010-12-15,6.045,6.11,6.045,6.11,11190.0
2010-12-16,6.105,6.105,6.045,6.09,26311.0
2010-12-17,6.11,6.11,5.73,5.9,258640.0
2010-12-20,5.865,5.98,5.855,5.975,120215.0
2010-12-21,5.945,6.015,5.89,5.995,69873.0
2010-12-22,5.995,6.0,5.95,5.98,47454.0
2010-12-23,6.0,6.03,5.93,5.965,37995.0
2010-12-24,5.965,5.985,5.96,5.96,2363.0
2010-12-29,6.03,6.03,5.965,5.965,43590.0
2010-12-30,5.96,6.03,5.96,5.995,20650.0
2010-12-31,5.945,5.985,5.935,5.935,17248.0
2011-01-04,6.075,6.11,6.0,6.06,102630.0
2011-01-05,6.075,6.135,6.0,6.135,159322.0
2011-01-06,6.14,6.14,6.08,6.12,24615.0
2011-01-07,6.08,6.12,6.045,6.11,32275.0
2011-01-10,6.06,6.09,5.98,6.06,34269.0
2011-01-11,6.07,6.075,6.0,6.075,48251.0
2011-01-12,6.075,6.12,6.055,6.08,14159.0
2011-01-13,6.14,6.14,6.07,6.075,22519.0
2011-01-14,6.075,6.105,6.045,6.105,59219.0
2011-01-17,6.11,6.15,6.06,6.15,23920.0
2011-01-18,6.11,6.22,6.08,6.22,31897.0
2011-01-19,6.155,6.25,6.155,6.245,50031.0
2011-01-20,6.18,6.275,6.18,6.22,13524.0
2011-01-21,6.245,6.37,6.245,6.34,16269.0
2011-01-24,6.37,6.565,6.37,6.515,49517.0
2011-01-25,6.515,6.515,6.33,6.33,17633.0
2011-01-26,6.355,6.52,6.355,6.52,46253.0
2011-01-27,6.56,6.915,6.56,6.85,80990.0
2011-01-28,6.915,6.915,6.72,6.755,80511.0
2011-01-31,6.755,6.88,6.695,6.785,42137.0
2011-02-01,6.88,6.88,6.71,6.71,26303.0
2011-02-02,6.71,6.72,6.45,6.585,72187.0
2011-02-03,6.585,6.615,6.5,6.61,65599.0
2011-02-04,6.595,6.625,6.44,6.55,41114.0
2011-02-07,6.565,6.585,6.515,6.515,51872.0
2011-02-08,6.485,6.535,6.44,6.455,17219.0
2011-02-09,6.5,6.505,6.45,6.48,12453.0
2011-02-10,6.47,6.515,6.39,6.44,23273.0
2011-02-11,6.355,6.44,6.31,6.355,6987.0
2011-02-14,6.3,6.515,6.295,6.44,22335.0
2011-02-15,6.435,6.55,6.41,6.505,13929.0
2011-02-16,6.515,6.55,6.45,6.515,33810.0
2011-02-17,6.625,6.625,6.485,6.485,28008.0
2011-02-18,6.49,6.535,6.48,6.5,17433.0
2011-02-22,6.585,6.595,6.295,6.405,31031.0
2011-02-23,6.405,6.58,6.31,6.375,21655.0
2011-02-24,6.385,6.425,6.295,6.34,44383.0
2011-02-25,6.385,6.385,6.22,6.235,53833.0
2011-02-28,6.205,6.22,6.11,6.165,66280.0
2011-03-01,6.185,6.205,5.965,6.0,30226.0
2011-03-02,5.965,6.06,5.965,6.03,5169.0
2011-03-03,6.015,6.14,6.015,6.07,12266.0
2011-03-04,6.11,6.14,6.07,6.07,19279.0
2011-03-07,6.055,6.12,6.0,6.09,23695.0
2011-03-08,6.075,6.075,5.92,5.98,42720.0
2011-03-09,5.945,5.945,5.945,5.945,0.0
2011-03-10,5.92,6.12,5.855,5.9,17333.0
2011-03-11,5.855,6.03,5.855,5.93,12473.0
2011-03-14,6.075,6.095,5.855,5.855,57430.0
2011-03-15,5.82,6.03,5.78,5.965,17338.0
2011-03-16,6.075,6.14,6.015,6.015,22000.0
2011-03-17,6.045,6.165,6.045,6.105,42161.0
2011-03-18,6.205,6.215,6.075,6.165,19616.0
2011-03-21,6.095,6.215,6.09,6.125,29353.0
2011-03-22,6.19,6.265,6.15,6.22,20326.0
2011-03-23,6.22,6.26,6.17,6.26,16134.0
2011-03-24,6.22,6.285,6.22,6.285,10370.0
2011-03-25,6.26,6.285,6.22,6.265,7495.0
2011-03-28,6.23,6.295,6.22,6.285,8323.0
2011-03-29,6.285,6.33,6.22,6.33,13850.0
2011-03-30,6.26,6.37,5.985,6.12,43792.0
2011-03-31,6.215,6.23,6.075,6.185,25552.0
2011-04-01,6.19,6.22,6.185,6.2,8255.0
2011-04-04,6.22,6.23,6.125,6.18,12128.0
2011-04-05,6.22,6.26,6.11,6.11,23828.0
2011-04-06,6.215,6.26,6.11,6.26,16445.0
2011-04-07,6.26,6.265,6.2,6.22,23551.0
2011-04-08,6.22,6.295,6.22,6.295,15465.0
2011-04-11,6.325,6.33,6.295,6.295,9000.0
2011-04-12,6.295,6.315,6.26,6.295,23818.0
2011-04-13,6.33,6.37,6.295,6.36,17240.0
2011-04-14,6.355,6.48,6.295,6.48,9403.0
2011-04-15,6.5,6.5,6.33,6.405,9457.0
2011-04-18,6.485,6.505,6.33,6.45,27115.0
2011-04-19,6.37,6.44,6.37,6.44,12411.0
2011-04-20,6.47,6.47,6.405,6.45,15903.0
2011-04-21,6.41,6.47,6.405,6.435,15577.0
2011-04-25,6.425,6.425,6.405,6.405,2580.0
2011-04-26,6.41,6.44,6.405,6.42,56645.0
2011-04-27,6.45,6.455,6.375,6.405,26080.0
2011-04-28,6.405,6.47,6.405,6.44,6380.0
2011-04-29,6.405,6.44,6.37,6.37,51450.0
2011-05-02,6.235,6.325,6.22,6.23,9260.0
2011-05-03,6.23,6.26,6.22,6.22,9225.0
2011-05-04,6.265,6.275,6.22,6.26,693.0
2011-05-05,6.26,6.295,5.975,6.06,15745.0
2011-05-06,6.185,6.33,6.15,6.235,15491.0
2011-05-09,6.22,6.435,6.0,6.22,20573.0
2011-05-10,6.405,6.465,6.22,6.28,28955.0
2011-05-11,6.44,6.585,6.44,6.53,53654.0
2011-05-12,6.485,6.585,6.44,6.575,24487.0
2011-05-13,6.55,6.55,6.31,6.36,7670.0
2011-05-16,6.37,6.405,6.31,6.31,6828.0
2011-05-17,6.355,6.375,6.295,6.375,14021.0
2011-05-18,6.33,6.36,6.3,6.325,13802.0
2011-05-19,6.33,6.375,6.315,6.34,10100.0
2011-05-20,6.375,6.405,6.37,6.405,4050.0
2011-05-24,6.375,6.42,6.33,6.42,2330.0
2011-05-25,6.395,6.395,6.33,6.33,2398.0
2011-05-26,6.34,6.37,6.33,6.37,19730.0
2011-05-27,6.34,6.535,6.34,6.535,6550.0
2011-05-30,6.34,6.455,6.34,6.37,3951.0
2011-05-31,6.44,6.49,6.375,6.405,4989.0
2011-06-01,6.375,6.44,6.37,6.405,12714.0
2011-06-02,6.44,6.505,6.37,6.37,11931.0
2011-06-03,6.345,6.435,6.345,6.36,1950.0
2011-06-06,6.345,6.5,6.33,6.33,7670.0
2011-06-07,6.345,6.435,6.15,6.215,10315.0
2011-06-08,6.22,6.275,5.89,5.93,15660.0
2011-06-09,5.95,6.165,5.945,6.165,14690.0
2011-06-10,6.09,6.17,6.075,6.105,16604.0
2011-06-13,6.045,6.125,6.0,6.045,11076.0
2011-06-14,6.11,6.22,6.055,6.15,15756.0
2011-06-15,6.07,6.205,6.07,6.075,13460.0
2011-06-16,6.075,6.19,6.0,6.0,14385.0
2011-06-17,6.025,6.11,6.0,6.0,8715.0
2011-06-20,5.96,6.03,5.945,5.96,7005.0
2011-06-21,5.985,6.2,5.985,6.2,4605.0
2011-06-22,6.2,6.2,6.12,6.12,5280.0
2011-06-23,6.135,6.14,6.0,6.0,1450.0
2011-06-24,6.0,6.03,6.0,6.03,1404.0
2011-06-27,6.03,6.04,5.995,5.995,11006.0
2011-06-28,5.975,6.015,5.795,5.855,25290.0
2011-06-29,5.865,6.01,5.805,5.805,15899.0
2011-06-30,5.795,5.865,5.795,5.805,11050.0
2011-07-04,5.985,5.985,5.93,5.945,860.0
2011-07-05,5.98,5.98,5.855,5.93,16715.0
2011-07-06,5.965,6.055,5.96,6.045,17544.0
2011-07-07,6.04,6.22,6.04,6.22,21435.0
2011-07-08,6.19,6.19,6.08,6.08,1420.0
2011-07-11,6.075,6.08,6.075,6.075,5200.0
2011-07-12,5.975,5.975,5.865,5.935,4645.0
2011-07-13,5.93,6.055,5.885,5.93,18534.0
2011-07-14,5.915,6.09,5.915,6.08,1370.0
2011-07-15,5.98,6.12,5.945,6.015,1015.0
2011-07-18,5.985,5.985,5.855,5.855,4575.0
2011-07-19,5.855,5.95,5.855,5.855,14675.0
2011-07-20,5.89,6.025,5.89,6.01,6215.0
2011-07-21,5.995,6.0,5.85,5.885,9658.0
2011-07-22,6.01,6.01,5.87,5.985,6221.0
2011-07-25,5.84,5.945,5.84,5.9,9505.0
2011-07-26,5.92,5.985,5.92,5.96,9120.0
2011-07-27,5.93,5.93,5.855,5.87,4122.0
2011-07-28,5.795,5.89,5.78,5.835,13861.0
2011-07-29,5.825,5.975,5.74,5.885,24121.0
2011-08-02,5.855,5.855,5.855,5.855,600.0
2011-08-03,5.825,5.85,5.82,5.82,10240.0
2011-08-04,5.82,5.85,5.71,5.775,7847.0
2011-08-05,5.535,5.775,5.27,5.455,25170.0
2011-08-08,5.305,5.37,5.165,5.195,28219.0
2011-08-09,4.965,5.235,4.855,5.21,31599.0
2011-08-10,5.21,5.265,4.78,5.265,39597.0
2011-08-11,5.125,5.29,5.085,5.13,42332.0
2011-08-12,5.41,5.41,5.125,5.255,15915.0
2011-08-15,5.145,5.27,5.02,5.14,11201.0
2011-08-16,5.165,5.235,5.1,5.1,5954.0
2011-08-17,5.18,5.195,4.99,5.005,28205.0
2011-08-18,4.975,4.975,4.83,4.83,13075.0
2011-08-19,4.825,4.905,4.465,4.465,47964.0
2011-08-22,4.715,4.715,4.54,4.655,7159.0
2011-08-23,4.655,4.705,4.58,4.605,42354.0
2011-08-24,4.66,4.795,4.575,4.65,27750.0
2011-08-25,4.65,4.65,4.61,4.65,15764.0
2011-08-26,4.59,4.75,4.59,4.685,103841.0
2011-08-29,4.73,4.78,4.72,4.78,9687.0
2011-08-30,4.795,5.265,4.795,5.07,16180.0
2011-08-31,5.16,5.165,5.02,5.07,13182.0
2011-09-01,5.125,5.29,5.125,5.22,6080.0
2011-09-02,5.06,5.125,4.92,4.935,11072.0
2011-09-06,4.865,4.92,4.865,4.865,1413.0
2011-09-07,5.005,5.02,4.965,4.975,6300.0
2011-09-08,5.005,5.015,4.94,5.0,42700.0
2011-09-09,4.94,4.975,4.72,4.72,15636.0
2011-09-12,4.815,4.815,4.75,4.76,7075.0
2011-09-13,4.815,4.97,4.76,4.94,7228.0
2011-09-14,4.975,4.975,4.865,4.94,30622.0
2011-09-15,5.015,5.015,4.84,4.925,10176.0
2011-09-16,4.94,5.115,4.935,5.115,13700.0
2011-09-19,5.0,5.0,4.965,4.965,1634.0
2011-09-20,5.035,5.035,4.81,4.88,7000.0
2011-09-21,4.94,4.94,4.745,4.745,12812.0
2011-09-22,4.735,4.83,4.545,4.685,22325.0
2011-09-23,4.745,4.745,4.53,4.65,16164.0
2011-09-26,4.75,5.115,4.685,5.035,12542.0
2011-09-27,5.125,5.13,4.965,5.11,40331.0
2011-09-28,4.765,5.16,4.765,5.015,47651.0
2011-09-29,5.145,5.195,5.03,5.1,16364.0
2011-09-30,5.155,5.155,5.03,5.095,9374.0
2011-10-03,5.095,5.095,5.05,5.095,17412.0
2011-10-04,4.905,5.115,4.865,5.115,24080.0
2011-10-05,4.985,5.19,4.94,4.975,50115.0
2011-10-06,4.81,4.99,4.81,4.83,14584.0
2011-10-07,4.86,4.91,4.83,4.83,4545.0
2011-10-11,4.8,4.965,4.8,4.83,84859.0
2011-10-12,4.765,4.865,4.72,4.72,20044.0
2011-10-13,4.61,4.76,4.545,4.72,73994.0
2011-10-14,4.72,4.72,4.58,4.67,10894.0
2011-10-17,4.66,4.66,4.59,4.66,99894.0
2011-10-18,4.58,4.65,4.555,4.575,11768.0
2011-10-19,4.575,4.61,4.45,4.525,24941.0
2011-10-20,4.435,4.595,4.43,4.54,10568.0
2011-10-21,4.53,4.54,4.42,4.465,59686.0
2011-10-24,4.5,4.53,4.465,4.53,126981.0
2011-10-25,4.565,4.565,4.495,4.5,69906.0
2011-10-26,4.48,4.5,4.465,4.5,16960.0
2011-10-27,4.575,4.61,4.43,4.43,81224.0
2011-10-28,4.445,4.465,4.39,4.43,47320.0
2011-10-31,4.45,4.45,4.28,4.39,13537.0
2011-11-01,4.375,4.4,4.355,4.385,132675.0
2011-11-02,4.39,4.43,4.34,4.37,23545.0
2011-11-03,4.415,4.415,4.37,4.375,9625.0
2011-11-04,4.39,4.565,4.375,4.4,87563.0
2011-11-07,4.435,4.895,4.37,4.895,528459.0
2011-11-08,4.92,5.085,4.91,5.015,349640.0
2011-11-09,5.08,5.08,4.94,4.94,68987.0
2011-11-10,4.975,5.08,4.94,4.95,383683.0
2011-11-11,4.94,4.97,4.78,4.84,20765.0
2011-11-14,4.83,4.94,4.765,4.8,19910.0
2011-11-15,4.765,4.825,4.76,4.78,38511.0
2011-11-16,4.77,5.015,4.77,4.985,54020.0
2011-11-17,4.95,5.015,4.81,4.985,113813.0
2011-11-18,4.985,5.06,4.905,5.015,65880.0
2011-11-21,4.89,4.92,4.83,4.845,81627.0
2011-11-22,4.935,5.08,4.865,5.08,35460.0
2011-11-23,5.08,5.085,4.88,4.91,21384.0
2011-11-24,4.91,4.975,4.83,4.83,42374.0
2011-11-25,4.84,4.975,4.83,4.91,8865.0
2011-11-28,5.05,5.06,4.905,4.905,9336.0
2011-11-29,4.89,4.925,4.84,4.91,80790.0
2011-11-30,4.94,5.005,4.94,4.975,44028.0
2011-12-01,4.975,5.085,4.94,5.085,50899.0
2011-12-02,5.11,5.115,5.06,5.1,7365.0
2011-12-05,5.085,5.265,5.05,5.205,61063.0
2011-12-06,5.13,5.27,5.13,5.265,14439.0
2011-12-07,5.27,5.585,5.27,5.585,143375.0
2011-12-08,5.47,5.62,5.38,5.4,96378.0
2011-12-09,5.445,5.645,5.445,5.525,22996.0
2011-12-12,5.445,5.445,5.335,5.415,12445.0
2011-12-13,5.425,5.47,5.33,5.345,3200.0
2011-12-14,5.29,5.3,4.95,5.21,19448.0
2011-12-15,5.11,5.25,5.1,5.125,5509.0
2011-12-16,5.155,5.195,5.05,5.085,4361.0
2011-12-19,5.005,5.18,5.0,5.095,5900.0
2011-12-20,5.16,5.195,4.95,5.085,35746.0
2011-12-21,4.975,5.085,4.975,5.045,14718.0
2011-12-22,5.05,5.125,4.95,5.1,12658.0
2011-12-23,5.065,5.27,5.065,5.14,5665.0
2011-12-28,5.14,5.265,5.13,5.175,5231.0
2011-12-29,5.175,5.225,5.125,5.125,1936.0
2011-12-30,5.225,5.255,5.145,5.22,3148.0
2012-01-03,5.27,5.335,5.165,5.22,16047.0
2012-01-04,5.29,5.305,5.16,5.24,14318.0
2012-01-05,5.4,5.455,5.21,5.29,17815.0
2012-01-06,5.32,5.37,5.16,5.315,8034.0
2012-01-09,5.345,5.48,5.345,5.48,44770.0
2012-01-10,5.49,5.55,5.455,5.49,39058.0
2012-01-11,5.52,5.525,5.455,5.475,13845.0
2012-01-12,5.425,5.6,5.425,5.55,19018.0
2012-01-13,5.49,5.59,5.49,5.525,9137.0
2012-01-16,5.49,5.675,5.49,5.635,15305.0
2012-01-17,5.635,5.775,5.635,5.675,26865.0
2012-01-18,5.675,5.78,5.675,5.71,17930.0
2012-01-19,5.675,5.715,5.675,5.715,13934.0
2012-01-20,5.675,5.755,5.49,5.49,25574.0
2012-01-23,5.535,5.695,5.535,5.665,42924.0
2012-01-24,5.6,5.855,5.6,5.795,45114.0
2012-01-25,5.795,6.03,5.795,6.03,25600.0
2012-01-26,6.03,6.11,6.0,6.08,30813.0
2012-01-27,6.09,6.215,6.09,6.215,19122.0
2012-01-30,6.215,6.215,6.07,6.15,5961.0
2012-01-31,6.135,6.205,6.135,6.185,7391.0
2012-02-01,6.22,6.28,6.185,6.245,11489.0
2012-02-02,6.22,6.325,6.04,6.07,79630.0
2012-02-03,6.125,6.125,5.945,6.105,14816.0
2012-02-06,6.135,6.185,6.105,6.185,5480.0
2012-02-07,6.095,6.205,6.075,6.17,5044.0
2012-02-08,6.11,6.14,6.025,6.075,11263.0
2012-02-09,6.125,6.135,5.96,6.125,3120.0
2012-02-10,5.96,6.12,5.93,6.07,7966.0
2012-02-13,6.075,6.075,5.93,5.965,7194.0
2012-02-14,6.04,6.04,5.855,5.92,8872.0
2012-02-15,5.93,5.995,5.87,5.995,5900.0
2012-02-16,5.945,5.995,5.945,5.985,3100.0
2012-02-17,6.04,6.04,5.965,6.04,7110.0
2012-02-21,6.075,6.22,6.06,6.15,18919.0
2012-02-22,6.15,6.22,6.04,6.125,24923.0
2012-02-23,6.185,6.215,6.07,6.14,19506.0
2012-02-24,6.14,6.14,6.075,6.14,15500.0
2012-02-27,6.105,6.185,6.075,6.185,5337.0
2012-02-28,6.18,6.18,6.11,6.17,15265.0
2012-02-29,6.135,6.205,6.095,6.095,4969.0
2012-03-01,6.15,6.215,6.15,6.185,12501.0
2012-03-02,6.185,6.205,6.15,6.185,20108.0
2012-03-05,6.185,6.205,6.185,6.185,15978.0
2012-03-06,6.15,6.185,5.965,5.965,47340.0
2012-03-07,5.975,6.105,5.975,6.105,4573.0
2012-03-08,6.045,6.135,6.04,6.055,6583.0
2012-03-09,6.125,6.125,6.0,6.075,13519.0
2012-03-12,6.11,6.11,5.935,5.935,3540.0
2012-03-13,5.915,5.93,5.715,5.905,29969.0
2012-03-14,5.835,5.875,5.76,5.81,6650.0
2012-03-15,5.855,5.855,5.585,5.6,9380.0
2012-03-16,5.77,5.77,5.62,5.635,8737.0
2012-03-19,5.635,5.78,5.63,5.78,3625.0
2012-03-20,5.78,5.855,5.71,5.77,6156.0
2012-03-21,5.78,5.835,5.615,5.775,31383.0
2012-03-22,5.745,5.87,5.7,5.87,10974.0
2012-03-23,5.855,5.855,5.73,5.84,6147.0
2012-03-26,5.795,6.04,5.795,6.04,14300.0
2012-03-27,6.0,6.075,5.855,5.865,5000.0
2012-03-28,5.855,5.93,5.855,5.93,8251.0
2012-03-29,5.965,5.965,5.855,5.92,691.0
2012-03-30,5.93,5.965,5.855,5.965,3499.0
2012-04-02,5.965,5.965,5.87,5.87,5157.0
2012-04-03,5.855,5.87,5.855,5.87,9289.0
2012-04-04,5.855,5.96,5.825,5.96,10933.0
2012-04-05,5.87,5.935,5.855,5.855,7778.0
2012-04-09,5.855,5.93,5.855,5.93,2399.0
2012-04-10,5.865,5.965,5.855,5.855,12532.0
2012-04-11,5.875,5.875,5.825,5.865,13616.0
2012-04-12,5.82,5.915,5.805,5.855,6179.0
2012-04-13,5.855,5.865,5.855,5.855,7526.0
2012-04-16,5.855,5.885,5.855,5.855,5050.0
2012-04-17,5.855,5.89,5.855,5.855,5838.0
2012-04-18,5.855,5.92,5.855,5.92,10603.0
2012-04-19,5.865,5.905,5.855,5.855,27325.0
2012-04-20,5.855,5.89,5.855,5.89,2600.0
2012-04-23,5.885,5.89,5.855,5.865,21367.0
2012-04-24,5.9,5.905,5.685,5.87,34773.0
2012-04-25,5.9,5.905,5.825,5.825,29855.0
2012-04-26,5.795,5.93,5.795,5.93,14540.0
2012-04-27,5.865,5.93,5.855,5.93,5811.0
2012-04-30,5.855,5.93,5.855,5.93,13819.0
2012-05-01,5.945,6.07,5.915,6.07,8949.0
2012-05-02,5.95,6.075,5.95,6.06,7041.0
2012-05-03,6.025,6.07,5.89,6.07,7788.0
2012-05-04,6.015,6.04,5.93,5.93,6627.0
2012-05-07,5.87,5.905,5.825,5.825,5840.0
2012-05-08,5.855,5.875,5.84,5.875,26600.0
2012-05-09,5.875,5.965,5.865,5.905,11992.0
2012-05-10,5.835,6.0,5.835,5.965,9240.0
2012-05-11,5.995,6.025,5.965,5.965,6000.0
2012-05-14,5.96,5.965,5.855,5.865,18252.0
2012-05-15,5.855,5.89,5.79,5.89,30901.0
2012-05-16,5.89,5.89,5.695,5.865,24746.0
2012-05-17,5.795,5.855,5.57,5.57,36191.0
2012-05-18,5.555,5.63,5.425,5.49,28525.0
2012-05-22,5.505,5.615,5.505,5.535,10393.0
2012-05-23,5.535,5.6,5.49,5.6,37083.0
2012-05-24,5.555,5.565,5.555,5.565,200.0
2012-05-25,5.495,5.585,5.495,5.585,802.0
2012-05-28,5.54,5.54,5.525,5.525,820.0
2012-05-29,5.535,5.74,5.535,5.71,19766.0
2012-05-30,5.645,5.745,5.59,5.745,17252.0
2012-05-31,5.755,5.82,5.71,5.71,56207.0
2012-06-01,5.725,5.77,5.71,5.755,4245.0
2012-06-04,5.71,5.745,5.71,5.71,14578.0
2012-06-05,5.71,5.78,5.71,5.78,5751.0
2012-06-06,5.855,5.87,5.715,5.85,193165.0
2012-06-07,5.78,5.89,5.78,5.835,205995.0
2012-06-08,5.835,5.835,5.665,5.725,3450.0
2012-06-11,5.715,5.715,5.65,5.66,3207.0
2012-06-12,5.575,5.745,5.575,5.62,4357.0
2012-06-13,5.635,5.825,5.635,5.825,4669.0
2012-06-14,5.835,5.855,5.825,5.855,16191.0
2012-06-15,5.825,5.89,5.82,5.89,35001.0
2012-06-18,5.89,6.075,5.89,6.04,25294.0
2012-06-19,6.04,6.185,6.04,6.185,11489.0
2012-06-20,6.185,6.185,6.11,6.11,6450.0
2012-06-21,6.06,6.06,5.93,5.985,6971.0
2012-06-22,5.93,6.03,5.93,5.98,1187.0
2012-06-25,5.9,5.9,5.9,5.9,50.0
2012-06-26,5.98,6.025,5.96,6.025,55843.0
2012-06-27,5.975,6.14,5.975,6.07,117781.0
2012-06-28,6.01,6.11,6.01,6.045,12550.0
2012-06-29,6.17,6.25,6.11,6.235,53140.0
2012-07-03,6.26,6.275,6.11,6.15,10875.0
2012-07-04,6.11,6.205,6.11,6.18,6481.0
2012-07-05,6.11,6.22,6.11,6.2,15040.0
2012-07-06,6.15,6.26,6.15,6.22,14207.0
2012-07-09,6.28,6.325,6.22,6.295,26700.0
2012-07-10,6.315,6.325,6.22,6.295,37380.0
2012-07-11,6.295,6.395,6.295,6.395,7590.0
2012-07-12,6.37,6.39,6.295,6.345,9795.0
2012-07-13,6.355,6.355,6.275,6.295,5584.0
2012-07-16,6.26,6.295,6.22,6.28,24657.0
2012-07-17,6.28,6.36,6.26,6.33,8410.0
2012-07-18,6.295,6.345,6.295,6.295,32201.0
2012-07-19,6.3,6.37,6.3,6.3,19700.0
2012-07-20,6.315,6.545,6.3,6.53,27456.0
2012-07-23,6.515,6.66,6.48,6.645,64641.0
2012-07-24,6.67,6.805,6.66,6.735,65693.0
2012-07-25,6.64,6.725,6.625,6.705,26320.0
2012-07-26,6.67,6.685,6.48,6.595,39170.0
2012-07-27,6.595,6.695,6.425,6.44,40587.0
2012-07-30,6.37,6.45,6.3,6.405,26995.0
2012-07-31,6.345,6.405,6.33,6.395,10423.0
2012-08-01,6.375,6.41,6.33,6.37,3176.0
2012-08-02,6.405,6.405,6.33,6.355,96148.0
2012-08-03,6.345,6.36,6.295,6.295,12839.0
2012-08-07,6.295,6.405,6.295,6.37,26480.0
2012-08-08,6.37,6.425,6.37,6.405,6145.0
2012-08-09,6.515,6.515,6.405,6.405,17487.0
2012-08-10,6.37,6.42,6.155,6.37,41560.0
2012-08-13,6.3,6.385,6.26,6.295,9820.0
2012-08-14,6.26,6.325,6.26,6.275,27545.0
2012-08-15,6.26,6.345,6.26,6.33,3720.0
2012-08-16,6.33,6.37,6.3,6.37,4483.0
2012-08-17,6.37,6.405,6.33,6.405,8204.0
2012-08-20,6.34,6.385,6.22,6.235,6121.0
2012-08-21,6.265,6.345,6.265,6.295,9246.0
2012-08-22,6.375,6.385,6.33,6.37,5140.0
2012-08-23,6.395,6.395,6.295,6.37,12916.0
2012-08-24,6.37,6.385,6.345,6.355,11495.0
2012-08-27,6.355,6.355,6.295,6.295,5090.0
2012-08-28,6.28,6.285,6.11,6.185,4427.0
2012-08-29,6.125,6.125,5.93,6.09,16155.0
2012-08-30,6.015,6.07,6.0,6.07,3883.0
2012-08-31,6.07,6.17,5.945,5.945,6582.0
2012-09-04,5.945,6.15,5.945,6.095,2566.0
2012-09-05,6.075,6.075,5.98,6.04,2357.0
2012-09-06,6.095,6.15,6.055,6.15,4457.0
2012-09-07,6.185,6.185,6.04,6.15,23692.0
2012-09-10,6.15,6.19,6.055,6.055,5479.0
2012-09-11,6.06,6.135,6.04,6.095,5838.0
2012-09-12,6.105,6.105,6.095,6.105,3660.0
2012-09-13,6.15,6.37,6.15,6.36,49950.0
2012-09-14,6.375,6.435,6.26,6.435,17744.0
2012-09-17,6.295,6.45,6.295,6.42,26571.0
2012-09-18,6.37,6.45,6.245,6.31,26185.0
2012-09-19,6.275,6.295,6.2,6.22,5790.0
2012-09-20,6.22,6.275,6.2,6.275,14642.0
2012-09-21,6.275,6.355,6.26,6.28,90400.0
2012-09-24,6.3,6.3,6.235,6.285,1600.0
2012-09-25,6.28,6.295,6.22,6.235,8545.0
2012-09-26,6.25,6.395,6.25,6.395,20854.0
2012-09-27,6.39,6.39,6.26,6.31,8700.0
2012-09-28,6.315,6.385,6.31,6.385,3336.0
2012-10-01,6.36,6.405,6.33,6.395,18210.0
2012-10-02,6.36,6.545,6.36,6.535,17309.0
2012-10-03,6.55,6.735,6.5,6.71,54273.0
2012-10-04,6.66,6.695,6.55,6.655,123673.0
2012-10-05,6.585,6.74,6.585,6.735,20247.0
2012-10-09,6.625,6.695,6.585,6.595,7435.0
2012-10-10,6.585,6.695,6.585,6.625,1517.0
2012-10-11,6.585,6.71,6.585,6.685,8656.0
2012-10-12,6.695,6.785,6.585,6.595,53457.0
2012-10-15,6.725,6.86,6.595,6.64,32950.0
2012-10-16,6.63,6.805,6.615,6.77,14604.0
2012-10-17,6.77,6.895,6.77,6.85,22575.0
2012-10-18,6.86,7.07,6.85,6.955,42641.0
2012-10-19,6.955,7.1,6.955,7.065,56070.0
2012-10-22,7.07,7.245,7.07,7.19,17380.0
2012-10-23,7.19,7.215,7.135,7.21,41094.0
2012-10-24,7.21,7.225,7.09,7.13,121412.0
2012-10-25,7.085,7.085,6.96,6.99,10425.0
2012-10-26,6.96,7.025,6.955,6.985,5192.0
2012-10-29,6.94,7.165,6.94,7.035,17425.0
2012-10-30,6.99,7.12,6.99,7.065,6250.0
2012-10-31,6.955,7.16,6.955,7.065,3141.0
2012-11-01,7.065,7.065,6.975,6.99,35025.0
2012-11-02,7.025,7.165,6.97,6.985,39017.0
2012-11-05,7.02,7.26,6.96,7.18,20787.0
2012-11-06,7.1,7.21,7.04,7.115,51475.0
2012-11-07,7.035,7.175,6.985,7.135,21569.0
2012-11-08,7.055,7.325,7.055,7.32,85732.0
2012-11-09,7.285,7.32,7.285,7.32,18366.0
2012-11-12,7.285,7.31,7.285,7.295,7144.0
2012-11-13,7.285,7.32,7.19,7.27,52232.0
2012-11-14,7.15,7.15,6.77,6.845,16640.0
2012-11-15,6.86,6.955,6.78,6.78,10950.0
2012-11-16,6.66,6.78,6.575,6.67,11471.0
2012-11-19,6.675,6.72,6.53,6.675,24452.0
2012-11-20,6.75,6.765,6.585,6.585,9267.0
2012-11-21,6.75,6.755,6.595,6.595,2573.0
2012-11-22,6.63,6.735,6.625,6.625,3367.0
2012-11-23,6.67,6.735,6.585,6.645,4056.0
2012-11-26,6.64,6.72,6.6,6.61,14559.0
2012-11-27,6.615,6.71,6.595,6.6,48626.0
2012-11-28,6.6,6.66,6.585,6.585,15470.0
2012-11-29,6.625,6.705,6.585,6.69,31360.0
2012-11-30,6.675,6.705,6.63,6.66,294.0
2012-12-03,6.785,6.845,6.69,6.705,30444.0
2012-12-04,6.71,6.955,6.705,6.82,8251.0
2012-12-05,6.925,6.995,6.85,6.96,7820.0
2012-12-06,6.895,7.035,6.895,6.915,30454.0
2012-12-07,6.88,6.89,6.735,6.86,33530.0
2012-12-10,6.94,6.94,6.78,6.78,3661.0
2012-12-11,6.78,6.805,6.705,6.725,9498.0
2012-12-12,6.805,6.865,6.78,6.835,8414.0
2012-12-13,6.86,6.86,6.77,6.82,4927.0
2012-12-14,6.88,6.925,6.685,6.695,67900.0
2012-12-17,6.735,6.79,6.575,6.575,13036.0
2012-12-18,6.585,6.585,6.515,6.585,46940.0
2012-12-19,6.585,6.615,6.515,6.585,15300.0
2012-12-20,6.595,6.71,6.515,6.585,19141.0
2012-12-21,6.505,6.58,6.48,6.48,6374.0
2012-12-24,6.485,6.58,6.48,6.48,2590.0
2012-12-27,6.5,6.61,6.48,6.595,1031.0
2012-12-28,6.565,6.615,6.55,6.56,3325.0
2012-12-31,6.655,6.735,6.595,6.71,3629.0
2013-01-02,6.58,6.805,6.58,6.8,8201.0
2013-01-03,6.835,6.845,6.545,6.585,41632.0
2013-01-04,6.64,6.64,6.41,6.465,16239.0
2013-01-07,6.44,6.63,6.37,6.565,59518.0
2013-01-08,6.53,6.735,6.52,6.735,9236.0
2013-01-09,6.685,6.8,6.595,6.765,61802.0
2013-01-10,6.765,6.77,6.67,6.72,7440.0
2013-01-11,6.705,6.805,6.675,6.75,25105.0
2013-01-14,6.695,6.78,6.66,6.725,14067.0
2013-01-15,6.785,6.79,6.685,6.77,20297.0
2013-01-16,6.69,6.88,6.69,6.88,11553.0
2013-01-17,6.895,7.025,6.89,7.025,16975.0
2013-01-18,6.96,6.96,6.88,6.88,7152.0
2013-01-21,6.8,6.945,6.8,6.835,27916.0
2013-01-22,6.83,6.83,6.69,6.69,22220.0
2013-01-23,6.645,6.72,6.575,6.655,16826.0
2013-01-24,6.625,6.755,6.625,6.72,14060.0
2013-01-25,6.595,6.64,6.53,6.585,37238.0
2013-01-28,6.645,6.705,6.575,6.575,77546.0
2013-01-29,6.575,6.675,6.575,6.585,1562.0
2013-01-30,6.575,6.695,6.575,6.675,4780.0
2013-01-31,6.575,6.695,6.575,6.695,4049.0
2013-02-01,6.595,6.66,6.595,6.625,3210.0
2013-02-04,6.67,6.67,6.595,6.625,2700.0
2013-02-05,6.69,6.915,6.66,6.865,10650.0
2013-02-06,6.785,6.89,6.77,6.845,5675.0
2013-02-07,6.805,6.945,6.805,6.88,12549.0
2013-02-08,6.88,6.955,6.78,6.895,10248.0
2013-02-11,6.985,7.02,6.88,6.89,16809.0
2013-02-12,6.88,6.915,6.88,6.915,7700.0
2013-02-13,6.88,6.99,6.875,6.955,31187.0
2013-02-14,6.94,6.955,6.88,6.88,3140.0
2013-02-15,6.895,6.985,6.88,6.945,3029.0
2013-02-19,6.88,6.915,6.64,6.705,21633.0
2013-02-20,6.63,6.845,6.63,6.805,33593.0
2013-02-21,6.85,6.88,6.725,6.88,6700.0
2013-02-22,6.805,6.915,6.8,6.85,58530.0
2013-02-25,6.88,6.955,6.85,6.89,11100.0
2013-02-26,6.88,6.915,6.88,6.915,9111.0
2013-02-27,6.945,6.945,6.88,6.915,2495.0
2013-02-28,6.915,6.985,6.88,6.985,12008.0
2013-03-01,6.955,7.02,6.955,6.975,31920.0
2013-03-04,6.955,7.115,6.955,7.065,17569.0
2013-03-05,7.07,7.08,7.025,7.04,9529.0
2013-03-06,7.025,7.135,7.005,7.1,22450.0
2013-03-07,7.1,7.24,7.1,7.19,25274.0
2013-03-08,7.12,7.285,7.115,7.285,12254.0
2013-03-11,7.195,7.26,7.135,7.21,5890.0
2013-03-12,7.135,7.285,7.115,7.26,48518.0
2013-03-13,7.245,7.35,7.245,7.32,16687.0
2013-03-14,7.255,7.45,7.255,7.35,12464.0
2013-03-15,7.295,7.525,7.295,7.49,16950.0
2013-03-18,7.53,7.57,7.29,7.35,14349.0
2013-03-19,7.34,7.405,7.285,7.405,2003.0
2013-03-20,7.445,7.68,7.34,7.635,15864.0
2013-03-21,7.64,7.655,7.56,7.65,12725.0
2013-03-22,7.655,7.715,7.65,7.685,29750.0
2013-03-25,7.62,7.685,7.515,7.685,10807.0
2013-03-26,7.685,7.795,7.625,7.685,21670.0
2013-03-27,7.635,7.795,7.62,7.795,18129.0
2013-03-28,7.76,7.795,7.76,7.795,3650.0
2013-04-01,7.735,7.83,7.575,7.575,97771.0
2013-04-02,7.61,7.65,7.4,7.54,123660.0
2013-04-03,7.56,7.62,7.5,7.54,15337.0
2013-04-04,7.5,7.5,7.43,7.465,7073.0
2013-04-05,7.355,7.395,7.305,7.395,7055.0
2013-04-08,7.395,7.495,7.38,7.38,6440.0
2013-04-09,7.415,7.51,7.395,7.5,30144.0
2013-04-10,7.45,7.51,7.43,7.5,12062.0
2013-04-11,7.435,7.465,7.32,7.34,36420.0
2013-04-12,7.415,7.475,7.415,7.465,9200.0
2013-04-15,7.48,7.49,7.355,7.355,17650.0
2013-04-16,7.325,7.355,7.32,7.32,5916.0
2013-04-17,7.305,7.365,7.305,7.35,11206.0
2013-04-18,7.32,7.335,7.32,7.32,7828.0
2013-04-19,7.29,7.43,7.19,7.43,9282.0
2013-04-22,7.405,7.43,7.34,7.34,9384.0
2013-04-23,7.385,7.385,7.32,7.32,1726.0
2013-04-24,7.32,7.365,7.32,7.365,7756.0
2013-04-25,7.32,7.49,7.32,7.37,64630.0
2013-04-26,7.37,7.5,7.335,7.435,4463.0
2013-04-29,7.405,7.405,7.32,7.32,10750.0
2013-04-30,7.32,7.385,7.32,7.385,21987.0
2013-05-01,7.32,7.495,7.32,7.325,18796.0
2013-05-02,7.325,7.545,7.325,7.54,19567.0
2013-05-03,7.51,7.65,7.43,7.435,8708.0
2013-05-06,7.435,7.57,7.43,7.53,27675.0
2013-05-07,7.53,7.65,7.51,7.555,77907.0
2013-05-08,7.555,7.61,7.51,7.555,5040.0
2013-05-09,7.575,7.61,7.5,7.5,13025.0
2013-05-10,7.5,7.575,7.5,7.5,25738.0
2013-05-13,7.54,7.575,7.42,7.5,3239.0
2013-05-14,7.5,7.575,7.5,7.5,6160.0
2013-05-15,7.585,7.64,7.5,7.54,5730.0
2013-05-16,7.5,7.98,7.435,7.815,40850.0
2013-05-17,8.045,8.225,7.875,8.16,67901.0
2013-05-21,8.665,8.665,8.02,8.03,75709.0
2013-05-22,8.02,8.125,8.015,8.02,38154.0
2013-05-23,8.015,8.125,8.015,8.09,15546.0
2013-05-24,8.105,8.125,8.05,8.125,14361.0
2013-05-27,8.125,8.125,8.015,8.02,15955.0
2013-05-28,8.05,8.095,8.015,8.03,21238.0
2013-05-29,8.02,8.05,8.015,8.015,23003.0
2013-05-30,8.015,8.105,8.015,8.105,44171.0
2013-05-31,8.035,8.095,7.98,7.98,19602.0
2013-06-03,8.09,8.24,7.98,8.16,16630.0
2013-06-04,8.16,8.16,7.98,8.045,19969.0
2013-06-05,8.045,8.08,7.985,8.045,59375.0
2013-06-06,8.0,8.05,7.925,7.98,20600.0
2013-06-07,7.91,8.015,7.86,7.995,10719.0
2013-06-10,7.985,7.985,7.905,7.95,74300.0
2013-06-11,7.94,8.0,7.84,7.905,8744.0
2013-06-12,7.875,7.95,7.845,7.87,5649.0
2013-06-13,7.87,7.905,7.495,7.86,34604.0
2013-06-14,7.795,7.83,7.62,7.745,19282.0
2013-06-17,7.72,7.78,7.62,7.62,4075.0
2013-06-18,7.62,7.765,7.525,7.545,10950.0
2013-06-19,7.545,7.59,7.34,7.42,15506.0
2013-06-20,7.42,7.57,7.335,7.57,18664.0
2013-06-21,7.4,7.5,7.335,7.405,13186.0
2013-06-24,7.4,7.405,7.295,7.37,13597.0
2013-06-25,7.335,7.355,7.145,7.355,32815.0
2013-06-26,7.215,7.395,7.21,7.335,14699.0
2013-06-27,7.395,7.53,7.385,7.5,18895.0
2013-06-28,7.555,8.0,7.555,7.87,13119.0
2013-07-02,7.98,7.98,7.73,7.73,10510.0
2013-07-03,7.685,7.795,7.685,7.73,1402.0
2013-07-04,7.73,7.73,7.61,7.67,19419.0
2013-07-05,7.685,7.76,7.62,7.62,1817.0
2013-07-08,7.685,7.75,7.545,7.64,15039.0
2013-07-09,7.6,7.625,7.405,7.51,3893.0
2013-07-10,7.53,7.75,7.5,7.65,4090.0
2013-07-11,7.635,7.68,7.465,7.57,8140.0
2013-07-12,7.64,7.64,7.465,7.465,8092.0
2013-07-15,7.495,7.585,7.495,7.555,4810.0
2013-07-16,7.605,7.685,7.605,7.685,5696.0
2013-07-17,7.685,7.685,7.6,7.685,5749.0
2013-07-18,7.685,7.7,7.6,7.695,12131.0
2013-07-19,7.655,7.76,7.61,7.61,4186.0
2013-07-22,7.555,7.61,7.465,7.575,3426.0
2013-07-23,7.54,7.61,7.54,7.605,850.0
2013-07-24,7.64,7.89,7.61,7.795,38036.0
2013-07-25,7.97,7.98,7.815,7.815,33023.0
2013-07-26,7.855,7.98,7.825,7.84,16287.0
2013-07-29,7.905,7.91,7.795,7.795,30573.0
2013-07-30,7.765,7.83,7.72,7.8,7289.0
2013-07-31,7.79,7.845,7.79,7.83,6331.0
2013-08-01,7.875,7.925,7.765,7.79,4919.0
2013-08-02,7.73,7.995,7.73,7.925,3234.0
2013-08-06,7.94,8.045,7.905,7.995,4489.0
2013-08-07,8.005,8.05,7.98,7.98,13079.0
2013-08-08,8.075,8.235,8.05,8.205,35360.0
2013-08-09,8.2,8.345,8.16,8.31,11390.0
2013-08-12,8.27,8.365,8.27,8.31,7837.0
2013-08-13,8.3,8.345,8.2,8.22,62624.0
2013-08-14,8.21,8.255,8.2,8.2,4058.0
2013-08-15,8.225,8.225,8.045,8.125,14284.0
2013-08-16,8.06,8.175,8.02,8.105,6804.0
2013-08-19,8.155,8.155,7.83,7.83,18074.0
2013-08-20,7.775,7.825,7.64,7.685,20347.0
2013-08-21,7.715,7.83,7.705,7.705,11177.0
2013-08-22,7.685,7.75,7.515,7.525,29868.0
2013-08-23,7.54,7.705,7.54,7.675,21837.0
2013-08-26,7.685,7.765,7.65,7.76,61452.0
2013-08-27,7.8,7.8,7.65,7.68,4423.0
2013-08-28,7.685,7.76,7.685,7.76,1700.0
2013-08-29,7.705,7.705,7.685,7.685,7097.0
2013-08-30,7.845,7.845,7.685,7.76,6664.0
2013-09-03,7.825,8.05,7.825,8.015,9380.0
2013-09-04,7.97,8.095,7.92,7.955,19109.0
2013-09-05,7.97,7.98,7.695,7.75,29254.0
2013-09-06,7.795,7.87,7.795,7.87,1400.0
2013-09-09,7.955,7.955,7.765,7.765,10787.0
2013-09-10,7.73,7.83,7.73,7.745,3599.0
2013-09-11,7.795,7.795,7.54,7.575,31840.0
2013-09-12,7.56,7.575,7.465,7.465,31011.0
2013-09-13,7.495,7.73,7.435,7.73,35117.0
2013-09-16,7.825,7.825,7.64,7.685,34359.0
2013-09-17,7.64,7.685,7.495,7.515,6617.0
2013-09-18,7.475,7.7,7.475,7.61,32164.0
2013-09-19,7.68,7.715,7.61,7.61,32474.0
2013-09-20,7.545,7.61,7.51,7.51,38342.0
2013-09-23,7.5,7.5,7.435,7.465,65966.0
2013-09-24,7.465,7.605,7.46,7.605,39315.0
2013-09-25,7.57,7.605,7.48,7.54,6671.0
2013-09-26,7.515,7.61,7.515,7.53,6822.0
2013-09-27,7.51,7.59,7.51,7.575,6730.0
2013-09-30,7.515,7.79,7.515,7.705,11048.0
2013-10-01,7.6,7.83,7.6,7.75,9642.0
2013-10-02,7.73,7.9,7.73,7.845,31758.0
2013-10-03,7.885,7.89,7.83,7.83,6881.0
2013-10-04,7.745,7.79,7.705,7.715,11849.0
2013-10-07,7.665,7.665,7.575,7.575,11918.0
2013-10-08,7.59,7.685,7.575,7.61,10002.0
2013-10-09,7.61,7.61,7.51,7.525,3868.0
2013-10-10,7.5,7.715,7.42,7.68,15540.0
2013-10-11,7.64,7.705,7.64,7.685,9160.0
2013-10-15,7.685,7.685,7.605,7.62,8596.0
2013-10-16,7.625,7.655,7.515,7.605,31710.0
2013-10-17,7.57,7.68,7.515,7.68,15661.0
2013-10-18,7.665,7.78,7.555,7.61,24664.0
2013-10-21,7.695,7.765,7.585,7.73,15515.0
2013-10-22,7.775,7.92,7.695,7.86,59747.0
2013-10-23,7.885,7.955,7.83,7.9,11063.0
2013-10-24,7.9,7.9,7.76,7.87,16238.0
2013-10-25,7.83,7.89,7.76,7.795,20814.0
2013-10-28,7.795,7.795,7.65,7.665,14783.0
2013-10-29,7.695,7.875,7.655,7.83,27793.0
2013-10-30,7.745,7.87,7.67,7.695,17678.0
2013-10-31,7.65,7.72,7.61,7.68,22032.0
2013-11-01,7.73,7.76,7.545,7.59,10858.0
2013-11-04,7.62,7.75,7.545,7.555,10244.0
2013-11-05,7.57,7.61,7.51,7.515,11697.0
2013-11-06,7.51,7.605,7.51,7.59,16546.0
2013-11-07,7.48,7.555,7.32,7.335,63303.0
2013-11-08,7.355,7.53,7.355,7.48,18296.0
2013-11-11,7.335,7.5,7.335,7.385,19626.0
2013-11-12,7.38,7.515,7.38,7.5,5351.0
2013-11-13,7.38,7.465,7.38,7.465,13255.0
2013-11-14,7.465,7.61,7.465,7.575,22501.0
2013-11-15,7.57,7.625,7.56,7.62,17120.0
2013-11-18,7.57,7.685,7.57,7.655,155040.0
2013-11-19,7.625,7.635,7.61,7.62,18630.0
2013-11-20,7.65,7.685,7.62,7.655,50743.0
2013-11-21,7.625,7.685,7.625,7.65,7033.0
2013-11-22,7.61,7.83,7.61,7.8,59147.0
2013-11-25,7.8,7.87,7.8,7.87,23839.0
2013-11-26,7.87,7.875,7.83,7.875,7686.0
2013-11-27,7.87,8.02,7.87,7.94,24359.0
2013-11-28,7.875,7.965,7.875,7.935,11106.0
2013-11-29,7.98,8.035,7.905,8.005,8396.0
2013-12-02,7.955,7.955,7.765,7.825,4950.0
2013-12-03,7.83,7.98,7.83,7.98,9550.0
2013-12-04,7.9,8.035,7.81,8.035,8327.0
2013-12-05,8.035,8.125,7.935,8.09,31068.0
2013-12-06,8.125,8.185,8.005,8.05,11949.0
2013-12-09,7.925,8.06,7.92,8.05,13453.0
2013-12-10,7.95,8.09,7.94,8.03,12009.0
2013-12-11,8.0,8.05,7.845,7.995,30073.0
2013-12-12,7.995,8.16,7.995,8.09,18090.0
2013-12-13,8.09,8.205,8.005,8.05,13995.0
2013-12-16,8.06,8.065,7.905,7.905,11714.0
2013-12-17,7.905,8.015,7.84,8.015,11359.0
2013-12-18,8.05,8.05,7.855,7.86,4798.0
2013-12-19,7.83,7.91,7.745,7.8,24028.0
2013-12-20,7.795,8.0,7.705,7.995,91921.0
2013-12-23,7.83,7.98,7.83,7.905,7920.0
2013-12-24,7.89,7.94,7.765,7.9,10757.0
2013-12-27,7.875,7.94,7.875,7.925,7418.0
2013-12-30,7.905,7.98,7.905,7.925,22060.0
2013-12-31,7.925,7.94,7.91,7.92,9940.0
2014-01-02,7.97,7.97,7.92,7.92,6623.0
2014-01-03,7.94,7.97,7.87,7.9,18678.0
2014-01-06,7.97,8.03,7.91,7.98,51360.0
2014-01-07,8.045,8.095,8.045,8.065,27831.0
2014-01-08,8.09,8.16,8.09,8.125,17631.0
2014-01-09,8.17,8.375,8.16,8.27,15045.0
2014-01-10,8.27,8.415,8.155,8.415,20425.0
2014-01-13,8.43,8.43,8.205,8.35,14963.0
2014-01-14,8.345,8.55,8.345,8.535,14649.0
2014-01-15,8.49,8.595,8.425,8.565,30796.0
2014-01-16,8.565,10.97,8.52,8.805,464958.0
2014-01-17,8.785,8.945,8.675,8.79,218528.0
2014-01-20,8.96,8.96,8.805,8.855,6179.0
2014-01-21,8.855,9.075,8.855,9.075,40181.0
2014-01-22,8.98,9.075,8.895,8.93,23156.0
2014-01-23,8.895,8.965,8.895,8.9,13526.0
2014-01-24,8.93,8.93,8.785,8.785,177116.0
2014-01-27,8.785,9.075,8.66,8.745,114692.0
2014-01-28,8.835,9.125,8.82,9.075,77560.0
2014-01-29,9.115,9.31,9.075,9.18,48663.0
2014-01-30,9.115,9.15,8.85,8.93,40115.0
2014-01-31,8.93,9.03,8.93,8.995,22965.0
2014-02-03,9.055,9.055,8.885,8.93,29429.0
2014-02-04,8.935,8.975,8.82,8.895,22190.0
2014-02-05,8.935,9.015,8.855,8.95,11429.0
2014-02-06,9.005,9.045,8.92,8.975,9378.0
2014-02-07,9.06,9.06,8.92,8.95,23731.0
2014-02-10,9.005,9.15,8.92,9.06,18354.0
2014-02-11,9.105,9.15,8.995,9.075,43746.0
2014-02-12,9.045,9.15,8.895,8.96,15277.0
2014-02-13,8.99,9.085,8.87,9.005,9731.0
2014-02-14,8.96,9.03,8.91,8.975,9725.0
2014-02-18,8.935,9.125,8.935,9.06,16514.0
2014-02-19,9.305,9.86,9.295,9.53,227882.0
2014-02-20,9.575,9.64,9.4,9.545,88430.0
2014-02-21,9.55,9.715,9.55,9.61,37039.0
2014-02-24,9.66,9.755,9.625,9.675,145289.0
2014-02-25,9.75,9.75,9.61,9.655,63230.0
2014-02-26,9.715,9.785,9.53,9.55,54941.0
2014-02-27,9.575,9.69,9.565,9.64,37448.0
2014-02-28,9.705,9.75,9.575,9.75,59336.0
2014-03-03,9.735,9.885,9.685,9.855,137328.0
2014-03-04,9.905,9.915,9.685,9.76,167617.0
2014-03-05,9.75,9.75,9.58,9.67,22482.0
2014-03-06,9.59,9.645,9.535,9.565,10820.0
2014-03-07,9.61,9.675,9.52,9.58,78218.0
2014-03-10,9.685,9.785,9.46,9.535,471019.0
2014-03-11,9.545,9.55,9.425,9.47,26777.0
2014-03-12,9.455,9.73,9.445,9.72,31715.0
2014-03-13,9.745,9.765,9.61,9.715,30406.0
2014-03-14,9.655,9.72,9.64,9.7,27116.0
2014-03-17,9.645,9.72,9.59,9.685,15202.0
2014-03-18,9.66,9.785,9.66,9.67,9249.0
2014-03-19,9.685,9.765,9.66,9.66,9540.0
2014-03-20,9.76,9.84,9.675,9.735,19550.0
2014-03-21,9.8,9.8,9.64,9.64,17345.0
2014-03-24,9.7,9.78,9.615,9.655,20197.0
2014-03-25,9.66,9.685,9.61,9.63,15979.0
2014-03-26,9.685,9.685,9.535,9.535,25850.0
2014-03-27,9.52,9.63,9.475,9.595,83788.0
2014-03-28,9.545,9.595,9.475,9.5,26925.0
2014-03-31,9.58,9.61,9.505,9.61,29344.0
2014-04-01,9.61,9.625,9.575,9.605,43552.0
2014-04-02,9.615,9.615,9.29,9.435,42182.0
2014-04-03,9.475,9.55,9.35,9.44,24809.0
2014-04-04,9.505,9.61,9.44,9.52,45624.0
2014-04-07,9.535,9.61,9.435,9.61,79540.0
2014-04-08,9.61,9.72,9.535,9.685,84303.0
2014-04-09,9.73,9.73,9.66,9.73,85431.0
2014-04-10,9.73,9.735,9.685,9.72,120055.0
2014-04-11,9.75,9.75,9.645,9.685,13816.0
2014-04-14,9.75,9.75,9.515,9.52,44298.0
2014-04-15,9.575,9.575,9.425,9.44,30948.0
2014-04-16,9.61,9.61,9.46,9.605,37087.0
2014-04-17,9.575,9.575,9.475,9.49,16611.0
2014-04-21,9.565,9.565,9.46,9.545,14436.0
2014-04-22,9.535,9.575,9.5,9.535,19286.0
2014-04-23,9.58,9.59,9.485,9.485,30627.0
2014-04-24,9.5,9.545,9.46,9.5,22574.0
2014-04-25,9.5,9.545,9.475,9.545,15212.0
2014-04-28,9.605,9.605,9.345,9.41,25833.0
2014-04-29,9.49,9.5,9.38,9.46,19966.0
2014-04-30,9.49,9.49,9.39,9.435,18328.0
2014-05-01,9.425,9.455,9.365,9.445,32869.0
2014-05-02,9.375,9.485,9.375,9.46,61757.0
2014-05-05,9.5,9.61,9.425,9.535,27664.0
2014-05-06,9.61,9.61,9.505,9.61,27968.0
2014-05-07,9.7,9.935,9.7,9.875,138106.0
2014-05-08,9.945,10.155,9.8,9.845,85400.0
2014-05-09,9.83,10.045,9.83,9.98,129168.0
2014-05-12,10.055,10.085,9.97,10.045,41313.0
2014-05-13,10.085,10.085,9.98,10.01,30365.0
2014-05-14,9.985,10.055,9.98,10.01,30422.0
2014-05-15,9.98,10.12,9.98,10.06,55553.0
2014-05-16,10.12,10.21,10.07,10.17,33331.0
2014-05-20,10.2,10.35,10.165,10.275,82764.0
2014-05-21,10.325,10.325,10.105,10.17,89562.0
2014-05-22,10.195,10.215,10.06,10.07,28372.0
2014-05-23,10.155,10.155,10.0,10.055,44673.0
2014-05-26,10.025,10.165,9.98,10.075,30699.0
2014-05-27,10.145,10.165,9.985,10.055,54264.0
2014-05-28,10.13,10.18,10.075,10.075,50134.0
2014-05-29,10.085,10.105,10.04,10.1,56172.0
2014-05-30,10.13,10.25,10.09,10.09,19282.0
2014-06-02,10.195,10.205,10.015,10.085,67463.0
2014-06-03,10.085,10.18,10.07,10.145,29180.0
2014-06-04,10.195,10.335,10.09,10.33,26565.0
2014-06-05,10.285,10.285,10.13,10.19,19923.0
2014-06-06,10.25,10.285,10.22,10.25,18529.0
2014-06-09,10.3,10.3,10.16,10.195,21336.0
2014-06-10,10.16,10.225,10.135,10.225,22142.0
2014-06-11,10.24,10.24,10.045,10.07,42339.0
2014-06-12,10.18,10.18,9.725,9.895,55496.0
2014-06-13,9.895,9.98,9.815,9.89,29538.0
2014-06-16,9.89,9.995,9.86,9.92,34051.0
2014-06-17,9.925,9.95,9.85,9.92,23131.0
2014-06-18,9.86,9.955,9.83,9.88,20242.0
2014-06-19,9.86,9.905,9.815,9.895,38023.0
2014-06-20,9.815,9.925,9.775,9.85,34025.0
2014-06-23,9.785,9.805,9.605,9.66,31628.0
2014-06-24,9.6,9.845,9.375,9.745,123066.0
2014-06-25,9.815,9.85,9.725,9.76,137000.0
2014-06-26,9.83,9.98,9.785,9.89,302298.0
2014-06-27,9.925,10.0,9.925,9.965,82411.0
2014-06-30,10.0,10.13,9.965,10.115,33198.0
2014-07-02,10.135,10.145,10.075,10.12,15343.0
2014-07-03,10.115,10.16,10.09,10.16,17985.0
2014-07-04,10.16,10.16,10.09,10.13,18275.0
2014-07-07,10.075,10.3,10.075,10.235,49266.0
2014-07-08,10.165,10.29,10.025,10.19,52295.0
2014-07-09,10.13,10.195,10.075,10.075,21502.0
2014-07-10,10.09,10.205,10.07,10.175,39320.0
2014-07-11,10.22,10.24,10.19,10.24,20855.0
2014-07-14,10.225,10.29,10.205,10.29,7756.0
2014-07-15,10.235,10.285,9.83,10.01,151367.0
2014-07-16,9.95,10.025,9.94,9.965,8810.0
2014-07-17,9.935,9.965,9.815,9.815,46408.0
2014-07-18,9.785,10.045,9.785,9.965,68585.0
2014-07-21,10.01,10.195,10.0,10.195,34344.0
2014-07-22,10.135,10.21,10.085,10.18,35453.0
2014-07-23,10.1,10.275,10.1,10.275,31992.0
2014-07-24,10.275,10.395,10.26,10.32,49387.0
2014-07-25,10.255,10.285,10.225,10.225,9010.0
2014-07-28,10.27,10.29,10.21,10.26,14064.0
2014-07-29,10.26,10.33,10.225,10.26,280874.0
2014-07-30,10.26,10.51,10.175,10.42,245278.0
2014-07-31,10.275,10.39,10.24,10.24,74134.0
2014-08-01,10.145,10.42,10.135,10.36,176013.0
2014-08-05,10.45,10.515,10.3,10.515,26087.0
2014-08-06,10.39,10.515,10.32,10.465,39626.0
2014-08-07,10.44,10.47,10.365,10.425,49488.0
2014-08-08,10.35,10.41,10.335,10.335,91864.0
2014-08-11,10.3,10.39,10.255,10.275,53755.0
2014-08-12,10.225,10.3,10.19,10.205,17301.0
2014-08-13,10.345,10.345,10.12,10.145,28609.0
2014-08-14,10.18,10.225,10.115,10.225,16448.0
2014-08-15,10.255,10.435,10.225,10.36,26134.0
2014-08-18,10.36,10.41,10.305,10.41,17986.0
2014-08-19,10.365,10.5,10.36,10.465,106381.0
2014-08-20,10.45,10.48,10.19,10.22,33968.0
2014-08-21,10.165,10.26,10.165,10.24,36673.0
2014-08-22,10.3,10.485,10.27,10.375,28024.0
2014-08-25,10.465,10.465,10.22,10.255,17919.0
2014-08-26,10.255,10.31,10.175,10.205,13403.0
2014-08-27,10.265,10.295,10.195,10.25,32179.0
2014-08-28,10.18,10.3,10.18,10.28,25490.0
2014-08-29,10.28,10.28,10.09,10.25,34361.0
2014-09-02,10.28,10.28,10.125,10.16,13007.0
2014-09-03,10.135,10.14,9.955,10.095,23876.0
2014-09-04,10.095,10.095,10.015,10.05,38880.0
2014-09-05,10.02,10.09,9.955,9.975,39637.0
2014-09-08,9.975,10.06,9.96,9.99,12628.0
2014-09-09,9.985,10.045,9.82,9.87,13833.0
2014-09-10,9.82,9.945,9.81,9.87,23662.0
2014-09-11,9.835,10.0,9.835,9.955,16199.0
2014-09-12,9.975,9.975,9.88,9.915,7350.0
2014-09-15,10.0,10.005,9.82,9.96,30919.0
2014-09-16,9.945,9.985,9.87,9.945,36168.0
2014-09-17,9.985,9.99,9.825,9.91,15183.0
2014-09-18,9.91,9.94,9.855,9.9,4242.0
2014-09-19,9.82,9.985,9.585,9.585,64077.0
2014-09-22,9.69,9.915,9.69,9.85,24413.0
2014-09-23,9.87,9.94,9.75,9.775,17641.0
2014-09-24,9.88,9.885,9.735,9.775,31073.0
2014-09-25,9.72,9.87,9.66,9.775,40594.0
2014-09-26,9.73,9.82,9.72,9.805,12612.0
2014-09-29,9.76,9.87,9.76,9.835,64488.0
2014-09-30,9.88,9.945,9.87,9.9,14697.0
2014-10-01,9.87,9.915,9.79,9.91,10844.0
2014-10-02,9.87,9.99,9.835,9.975,23440.0
2014-10-03,9.975,10.005,9.87,9.895,72596.0
2014-10-06,9.825,9.91,9.81,9.84,5580.0
2014-10-07,9.81,9.885,9.795,9.885,13981.0
2014-10-08,9.9,9.9,9.605,9.64,65583.0
2014-10-09,9.75,9.75,9.5,9.645,19710.0
2014-10-10,9.705,9.715,9.515,9.545,76566.0
2014-10-14,9.495,9.63,9.465,9.575,42245.0
2014-10-15,9.47,9.66,9.435,9.47,148909.0
2014-10-16,9.42,9.545,9.35,9.42,68850.0
2014-10-17,9.425,9.515,9.345,9.375,60421.0
2014-10-20,9.47,9.5,9.395,9.47,16550.0
2014-10-21,9.6,9.6,9.48,9.53,175647.0
2014-10-22,9.56,9.56,9.365,9.455,265723.0
2014-10-23,9.555,9.705,9.455,9.7,85655.0
2014-10-24,9.735,9.925,9.685,9.88,36034.0
2014-10-27,9.93,9.93,9.795,9.87,32342.0
2014-10-28,9.93,9.985,9.855,9.955,22640.0
2014-10-29,10.0,10.09,9.945,10.015,101296.0
2014-10-30,10.105,10.105,9.895,9.94,20198.0
2014-10-31,9.975,10.065,9.9,9.91,39673.0
2014-11-03,9.91,10.005,9.81,9.855,21151.0
2014-11-04,9.85,9.9,9.78,9.795,21602.0
2014-11-05,9.44,9.96,9.44,9.94,102592.0
2014-11-06,9.93,9.99,9.82,9.96,28405.0
2014-11-07,9.96,10.36,9.96,10.325,54092.0
2014-11-10,10.375,10.375,10.11,10.235,19977.0
2014-11-11,10.19,10.235,10.005,10.08,22169.0
2014-11-12,10.135,10.19,9.99,10.125,22854.0
2014-11-13,10.075,10.175,9.985,10.165,71975.0
2014-11-14,10.18,10.19,9.745,9.97,71909.0
2014-11-17,9.955,10.14,9.945,10.095,36027.0
2014-11-18,10.175,10.175,10.095,10.15,22983.0
2014-11-19,10.125,10.21,10.075,10.195,16536.0
2014-11-20,10.14,10.24,10.09,10.09,29050.0
2014-11-21,10.09,10.125,10.03,10.06,16360.0
2014-11-24,10.06,10.175,10.06,10.16,31125.0
2014-11-25,10.235,10.235,10.105,10.175,21143.0
2014-11-26,10.27,10.3,10.165,10.205,93752.0
2014-11-27,10.225,10.3,10.205,10.27,2784.0
2014-11-28,10.205,10.265,10.155,10.19,24701.0
2014-12-01,10.06,10.33,10.06,10.295,44084.0
2014-12-02,10.195,10.325,10.195,10.3,38794.0
2014-12-03,10.285,10.35,10.235,10.35,33768.0
2014-12-04,10.255,10.41,10.21,10.385,26477.0
2014-12-05,10.365,10.57,10.355,10.49,112548.0
2014-12-08,10.415,10.515,10.315,10.35,33917.0
2014-12-09,10.315,10.35,10.235,10.27,40979.0
2014-12-10,10.33,10.445,10.24,10.27,79847.0
2014-12-11,10.265,10.27,10.08,10.135,45941.0
2014-12-12,10.065,10.19,10.05,10.175,22829.0
2014-12-15,10.195,10.24,10.19,10.205,29962.0
2014-12-16,9.89,9.935,9.815,9.89,615257.0
2014-12-17,9.89,9.96,9.84,9.875,86328.0
2014-12-18,9.915,9.915,9.87,9.87,24889.0
2014-12-19,9.83,9.9,9.83,9.87,23765.0
2014-12-22,9.87,9.9,9.815,9.9,56185.0
2014-12-23,9.9,9.915,9.775,9.855,177337.0
2014-12-24,9.845,9.845,9.815,9.845,23977.0
2014-12-29,9.79,9.845,9.745,9.84,29526.0
2014-12-30,9.815,9.83,9.77,9.815,29279.0
2014-12-31,9.79,9.825,9.77,9.775,21471.0
2015-01-02,9.83,9.83,9.755,9.805,33553.0
2015-01-05,9.74,9.775,9.725,9.745,49210.0
2015-01-06,9.77,9.775,9.67,9.715,30564.0
2015-01-07,9.71,9.775,9.7,9.745,40067.0
2015-01-08,9.76,9.83,9.715,9.825,153675.0
2015-01-09,9.785,9.84,9.775,9.775,99452.0
2015-01-12,9.74,9.745,9.525,9.725,329678.0
2015-01-13,9.74,9.775,9.665,9.71,250460.0
2015-01-14,9.7,9.775,9.505,9.71,90980.0
2015-01-15,9.685,9.755,9.61,9.665,76248.0
2015-01-16,9.655,9.8,9.655,9.775,60379.0
2015-01-19,9.815,9.815,9.665,9.76,24405.0
2015-01-20,9.76,9.76,9.64,9.755,31125.0
2015-01-21,9.755,9.845,9.655,9.745,60048.0
2015-01-22,9.775,9.845,9.755,9.825,142523.0
2015-01-23,9.815,9.89,9.785,9.815,185198.0
2015-01-26,9.845,9.99,9.84,9.93,123493.0
2015-01-27,9.93,10.095,9.84,10.075,280581.0
2015-01-28,10.105,10.12,10.005,10.015,163837.0
2015-01-29,10.05,10.12,10.0,10.08,110251.0
2015-01-30,10.06,10.4,10.035,10.355,96125.0
2015-02-02,10.125,10.69,10.125,10.675,314670.0
2015-02-03,10.645,10.65,10.205,10.285,382440.0
2015-02-04,10.24,10.49,10.24,10.315,142153.0
2015-02-05,10.35,10.425,10.295,10.31,99759.0
2015-02-06,10.285,10.365,10.24,10.285,49353.0
2015-02-09,10.315,10.315,10.105,10.135,37059.0
2015-02-10,10.165,10.28,10.125,10.265,36111.0
2015-02-11,10.285,10.315,10.195,10.21,499597.0
2015-02-12,10.21,10.235,10.135,10.195,41881.0
2015-02-13,10.195,10.195,10.095,10.095,73741.0
2015-02-17,10.12,10.12,9.96,10.015,66002.0
2015-02-18,10.005,10.08,9.975,10.045,60922.0
2015-02-19,10.08,10.15,10.015,10.125,96467.0
2015-02-20,10.225,10.285,10.105,10.22,289151.0
2015-02-23,10.21,10.24,10.095,10.205,163688.0
2015-02-24,10.235,10.265,10.095,10.205,232027.0
2015-02-25,10.295,10.355,10.295,10.295,187315.0
2015-02-26,10.335,10.38,10.025,10.065,168746.0
2015-02-27,10.105,10.11,9.92,9.95,61740.0
2015-03-02,9.98,10.04,9.85,10.035,57024.0
2015-03-03,10.055,10.21,10.035,10.155,135149.0
2015-03-04,10.18,10.295,10.12,10.14,256019.0
2015-03-05,10.18,10.295,10.155,10.265,73534.0
2015-03-06,10.255,10.28,10.11,10.11,63619.0
2015-03-09,10.225,10.225,10.02,10.18,53582.0
2015-03-10,10.205,10.205,9.99,10.005,88725.0
2015-03-11,10.065,10.29,10.05,10.29,60503.0
2015-03-12,10.195,10.295,10.18,10.235,33719.0
2015-03-13,10.29,10.335,10.035,10.065,43213.0
2015-03-16,10.09,10.09,9.925,9.935,37353.0
2015-03-17,9.925,10.055,9.875,9.99,66175.0
2015-03-18,9.95,10.165,9.94,10.095,26140.0
2015-03-19,10.02,10.135,9.955,10.09,143840.0
2015-03-20,10.14,10.14,10.035,10.095,22271.0
2015-03-23,10.035,10.165,10.035,10.14,19074.0
2015-03-24,10.14,10.22,10.125,10.22,26721.0
2015-03-25,10.27,10.28,10.21,10.265,21083.0
2015-03-26,10.235,10.32,10.235,10.32,42722.0
2015-03-27,10.305,10.365,10.295,10.365,63513.0
2015-03-30,10.37,10.425,10.32,10.425,75739.0
2015-03-31,10.385,10.425,10.15,10.205,45113.0
2015-04-01,10.15,10.325,10.12,10.305,65705.0
2015-04-02,10.37,10.37,10.255,10.31,44694.0
2015-04-06,10.405,10.405,10.29,10.31,15384.0
2015-04-07,10.295,10.325,10.205,10.28,110903.0
2015-04-08,10.265,10.34,10.255,10.305,45408.0
2015-04-09,10.335,10.335,10.12,10.12,36930.0
2015-04-10,10.11,10.235,10.065,10.15,34096.0
2015-04-13,10.105,10.27,10.065,10.19,339141.0
2015-04-14,10.265,10.585,10.17,10.51,404206.0
2015-04-15,10.45,10.45,10.22,10.35,129625.0
2015-04-16,10.405,10.485,10.325,10.465,85096.0
2015-04-17,10.44,10.605,10.395,10.535,231992.0
2015-04-20,10.52,10.64,10.505,10.595,136082.0
2015-04-21,10.625,10.695,10.48,10.61,57352.0
2015-04-22,10.625,10.695,10.54,10.62,91222.0
2015-04-23,10.64,10.695,10.455,10.525,58100.0
2015-04-24,10.54,10.64,10.525,10.555,57742.0
2015-04-27,10.565,10.635,10.455,10.62,56046.0
2015-04-28,10.55,10.605,10.42,10.435,55634.0
2015-04-29,10.405,10.565,10.405,10.495,63269.0
2015-04-30,10.52,10.665,10.32,10.64,110096.0
2015-05-01,10.62,10.68,10.565,10.635,41247.0
2015-05-04,10.605,10.655,10.565,10.655,41011.0
2015-05-05,10.64,10.8,10.64,10.685,122561.0
2015-05-06,10.72,10.72,10.535,10.625,52843.0
2015-05-07,10.7,10.895,10.65,10.77,210326.0
2015-05-08,10.835,11.015,10.795,10.97,257452.0
2015-05-11,10.97,11.18,10.97,11.08,260929.0
2015-05-12,11.135,11.2,10.895,10.935,833625.0
2015-05-13,10.985,10.985,10.795,10.92,113715.0
2015-05-14,10.955,11.0,10.81,10.895,44228.0
2015-05-15,10.865,10.925,10.77,10.9,62809.0
2015-05-19,11.05,11.1,10.88,11.05,93838.0
2015-05-20,11.115,11.115,10.885,11.035,73836.0
2015-05-21,11.1,11.1,10.98,11.01,34943.0
2015-05-22,11.065,11.11,10.925,11.065,45293.0
2015-05-25,11.035,11.135,11.025,11.095,22918.0
2015-05-26,11.09,11.12,10.825,10.835,45354.0
2015-05-27,10.95,11.025,10.795,10.88,58101.0
2015-05-28,10.825,10.88,10.715,10.855,52696.0
2015-05-29,10.8,10.99,10.74,10.925,51204.0
2015-06-01,10.87,11.12,10.87,11.12,43381.0
2015-06-02,11.075,11.165,10.865,10.925,347560.0
2015-06-03,10.82,10.855,10.505,10.75,205687.0
2015-06-04,10.7,10.77,10.585,10.61,95109.0
2015-06-05,10.6,10.64,10.53,10.54,107805.0
2015-06-08,10.54,10.54,10.11,10.29,146870.0
2015-06-09,10.315,10.35,10.175,10.26,50442.0
2015-06-10,10.245,10.445,10.16,10.415,95297.0
2015-06-11,10.35,10.585,10.315,10.515,74270.0
2015-06-12,10.505,10.6,10.46,10.53,51270.0
2015-06-15,10.47,10.53,10.35,10.375,69366.0
2015-06-16,10.4,10.4,10.23,10.31,42355.0
2015-06-17,10.37,10.39,10.195,10.205,409690.0
2015-06-18,10.245,10.42,10.18,10.33,40376.0
2015-06-19,10.3,10.305,10.175,10.19,23671.0
2015-06-22,10.33,10.42,10.205,10.385,77240.0
2015-06-23,10.43,10.555,10.375,10.545,208801.0
2015-06-24,10.615,10.71,10.485,10.685,115479.0
2015-06-25,10.63,10.755,10.625,10.685,120172.0
2015-06-26,10.725,10.77,10.625,10.725,106545.0
2015-06-29,10.7,10.725,10.3,10.345,126251.0
2015-06-30,10.4,10.415,10.235,10.3,49532.0
2015-07-02,10.37,10.415,10.235,10.36,422142.0
2015-07-03,10.44,10.44,10.28,10.35,100404.0
2015-07-06,10.28,10.485,10.28,10.43,203277.0
2015-07-07,10.415,10.485,10.37,10.475,56592.0
2015-07-08,10.5,10.5,10.39,10.39,89335.0
2015-07-09,10.42,10.42,10.39,10.39,113704.0
2015-07-10,10.47,10.47,10.385,10.385,76693.0
2015-07-13,10.36,10.67,10.36,10.67,64110.0
2015-07-14,10.71,10.84,10.68,10.82,90765.0
2015-07-15,10.82,10.865,10.75,10.825,153752.0
2015-07-16,10.855,10.91,10.8,10.91,72985.0
2015-07-17,10.925,11.02,10.855,10.995,60578.0
2015-07-20,11.02,11.02,10.88,10.935,71335.0
2015-07-21,10.88,10.965,10.82,10.855,103842.0
2015-07-22,10.855,10.965,10.85,10.865,85811.0
2015-07-23,10.88,10.905,10.81,10.87,91354.0
2015-07-24,10.905,10.905,10.63,10.73,59531.0
2015-07-27,10.68,10.68,10.335,10.375,59177.0
2015-07-28,10.405,10.625,10.39,10.61,121055.0
2015-07-29,10.585,10.66,10.53,10.61,51334.0
2015-07-30,10.56,10.75,10.5,10.74,48151.0
2015-07-31,10.78,10.85,10.7,10.77,138285.0
2015-08-04,10.725,10.905,10.725,10.895,194197.0
2015-08-05,10.77,10.925,10.53,10.595,77425.0
2015-08-06,10.64,10.795,10.545,10.785,67035.0
2015-08-07,10.835,10.965,10.78,10.795,90404.0
2015-08-10,10.84,10.84,10.585,10.645,46450.0
2015-08-11,10.64,10.7,10.56,10.63,122970.0
2015-08-12,10.575,10.66,10.545,10.66,45763.0
2015-08-13,10.715,10.73,10.545,10.56,65635.0
2015-08-14,10.595,10.66,10.475,10.64,45550.0
2015-08-17,10.625,10.77,10.545,10.61,32425.0
2015-08-18,10.545,10.655,10.455,10.6,77540.0
2015-08-19,10.615,10.615,10.455,10.455,112448.0
2015-08-20,10.405,10.47,10.145,10.16,101381.0
2015-08-21,10.15,10.15,9.88,9.99,177786.0
2015-08-24,9.525,9.94,9.385,9.63,218696.0
2015-08-25,9.695,10.025,9.645,9.895,237092.0
2015-08-26,10.035,10.105,9.77,10.04,116119.0
2015-08-27,10.645,10.645,9.985,10.105,187700.0
2015-08-28,10.105,10.255,10.01,10.175,130019.0
2015-08-31,10.175,10.52,10.08,10.465,107435.0
2015-09-01,10.185,10.2,9.97,9.995,180011.0
2015-09-02,10.075,10.075,9.705,9.77,297442.0
2015-09-03,9.745,9.88,9.72,9.83,149616.0
2015-09-04,9.79,9.84,9.77,9.805,275085.0
2015-09-08,9.88,9.885,9.525,9.645,111793.0
2015-09-09,9.675,9.735,9.51,9.57,286157.0
2015-09-10,9.595,9.62,9.425,9.51,228566.0
2015-09-11,9.46,9.54,9.445,9.5,246634.0
2015-09-14,9.47,9.5,9.235,9.335,240286.0
2015-09-15,9.385,9.635,9.3,9.605,310180.0
2015-09-16,9.605,9.745,9.495,9.57,473625.0
2015-09-17,9.55,9.715,9.44,9.645,375495.0
2015-09-18,9.605,9.775,9.595,9.605,506578.0
2015-09-21,9.645,9.645,9.54,9.62,198907.0
2015-09-22,9.57,9.58,9.495,9.535,214366.0
2015-09-23,9.525,9.745,9.515,9.675,258274.0
2015-09-24,9.715,10.035,9.715,9.995,601071.0
2015-09-25,9.995,10.19,9.925,10.025,257171.0
2015-09-28,9.995,10.205,9.855,9.855,433216.0
2015-09-29,9.91,9.95,9.8,9.855,163734.0
2015-09-30,9.815,9.985,9.805,9.985,657117.0
2015-10-01,10.02,10.295,10.02,10.255,295887.0
2015-10-02,10.145,10.365,10.065,10.355,121063.0
2015-10-05,10.355,10.545,10.325,10.53,118886.0
2015-10-06,10.535,10.535,10.165,10.24,170956.0
2015-10-07,10.3,10.4,10.26,10.37,151152.0
2015-10-08,10.37,10.615,10.37,10.59,155478.0
2015-10-09,10.56,10.91,10.545,10.81,265893.0
2015-10-13,10.89,10.89,10.745,10.78,173205.0
2015-10-14,10.725,10.89,10.725,10.8,211211.0
2015-10-15,10.785,10.865,10.74,10.78,85737.0
2015-10-16,10.8,10.855,10.7,10.8,75172.0
2015-10-19,10.81,11.075,10.78,11.005,188951.0
2015-10-20,11.045,11.09,10.99,11.06,112468.0
2015-10-21,11.045,11.155,10.965,10.99,140013.0
2015-10-22,11.045,11.155,11.015,11.14,93038.0
2015-10-23,11.155,11.155,10.975,11.015,117233.0
2015-10-26,11.035,11.055,10.905,10.91,124479.0
2015-10-27,10.89,11.02,10.88,10.905,220354.0
2015-10-28,10.95,11.105,10.925,11.07,216938.0
2015-10-29,11.06,11.105,11.015,11.07,65343.0
2015-10-30,11.085,11.085,10.905,10.905,137197.0
2015-11-02,10.935,11.045,10.74,11.03,154186.0
2015-11-03,11.035,11.16,10.91,10.925,353113.0
2015-11-04,11.015,11.015,10.81,10.88,336598.0
2015-11-05,10.87,10.89,10.715,10.74,112566.0
2015-11-06,10.69,10.725,10.475,10.685,182010.0
2015-11-09,10.685,10.895,10.685,10.89,183319.0
2015-11-10,10.81,10.895,10.685,10.795,96096.0
2015-11-11,10.8,10.84,10.635,10.78,116592.0
2015-11-12,10.73,10.8,10.41,10.44,120502.0
2015-11-13,10.49,10.49,10.33,10.4,152016.0
2015-11-16,10.42,10.585,10.34,10.545,86907.0
2015-11-17,10.6,10.685,10.27,10.285,94187.0
2015-11-18,10.3,10.645,10.23,10.6,175710.0
2015-11-19,10.59,10.73,10.505,10.51,40474.0
2015-11-20,10.535,10.55,10.435,10.505,40579.0
2015-11-23,10.505,10.645,10.4,10.6,71121.0
2015-11-24,10.565,10.575,10.295,10.42,94771.0
2015-11-25,10.5,10.54,10.3,10.325,106301.0
2015-11-26,10.405,10.465,10.405,10.42,53642.0
2015-11-27,10.5,10.615,10.41,10.515,85066.0
2015-11-30,10.46,10.555,10.395,10.475,56575.0
2015-12-01,10.48,10.585,10.48,10.57,83567.0
2015-12-02,10.545,10.57,10.41,10.445,50144.0
2015-12-03,10.465,10.49,10.29,10.475,205963.0
2015-12-04,10.46,10.54,10.405,10.49,118879.0
2015-12-07,10.48,10.49,10.22,10.27,209347.0
2015-12-08,10.18,10.245,10.095,10.14,95290.0
2015-12-09,10.15,10.31,10.15,10.23,63680.0
2015-12-10,10.26,10.31,10.205,10.31,50719.0
2015-12-11,10.205,10.23,10.12,10.205,112781.0
2015-12-14,10.205,10.23,10.055,10.15,69724.0
2015-12-15,10.15,10.405,10.125,10.405,93424.0
2015-12-16,10.445,11.1,10.41,11.085,168674.0
2015-12-17,11.085,11.115,10.975,11.075,189906.0
2015-12-18,11.075,11.125,11.005,11.09,116159.0
2015-12-21,11.14,11.225,11.075,11.17,89389.0
2015-12-22,11.1,11.425,11.1,11.26,139175.0
2015-12-23,11.265,11.265,11.105,11.26,36959.0
2015-12-24,11.25,11.385,11.235,11.385,19527.0
2015-12-29,11.37,11.445,11.28,11.33,80720.0
2015-12-30,11.39,11.47,11.33,11.43,33568.0
2015-12-31,11.39,11.485,11.32,11.44,46853.0
2016-01-04,11.36,11.44,11.22,11.425,63083.0
2016-01-05,11.425,11.485,11.21,11.265,91048.0
2016-01-06,11.18,11.355,11.075,11.085,78089.0
2016-01-07,11.03,11.03,10.69,10.72,78324.0
2016-01-08,10.86,10.86,10.76,10.82,63501.0
2016-01-11,10.82,11.07,10.805,11.05,67940.0
2016-01-12,11.115,11.485,11.06,11.465,352439.0
2016-01-13,11.465,11.635,11.085,11.1,168149.0
2016-01-14,11.195,11.275,10.975,11.085,161179.0
2016-01-15,10.915,11.18,10.895,11.03,116621.0
2016-01-18,11.075,11.075,10.925,10.94,39733.0
2016-01-19,11.085,11.21,10.935,11.195,63130.0
2016-01-20,11.075,11.265,11.075,11.26,407895.0
2016-01-21,11.24,11.37,11.075,11.21,132003.0
2016-01-22,11.185,11.67,11.155,11.605,74572.0
2016-01-25,11.6,11.67,11.44,11.48,62394.0
2016-01-26,11.485,11.6,11.39,11.455,44384.0
2016-01-27,11.495,11.63,11.32,11.58,69173.0
2016-01-28,11.55,12.0,11.47,11.89,156017.0
2016-01-29,11.96,12.285,11.85,12.09,158355.0
2016-02-01,12.065,12.2,11.905,12.135,74287.0
2016-02-02,12.01,12.105,11.755,12.025,135072.0
2016-02-03,12.055,12.09,11.845,11.845,128070.0
2016-02-04,11.915,11.975,11.825,11.86,105794.0
2016-02-05,11.795,12.01,11.73,11.96,87860.0
2016-02-08,11.885,12.08,11.835,12.015,70422.0
2016-02-09,12.07,12.165,11.85,11.89,147526.0
2016-02-10,11.985,12.015,11.77,11.865,62707.0
2016-02-11,11.7,11.985,11.685,11.94,68701.0
2016-02-12,11.915,12.09,11.915,12.015,125048.0
2016-02-16,12.08,12.145,11.96,12.145,106414.0
2016-02-17,12.2,12.3,12.145,12.15,70031.0
2016-02-18,12.225,12.435,12.145,12.285,68138.0
2016-02-19,12.405,12.485,12.08,12.185,84394.0
2016-02-22,12.31,12.49,12.2,12.39,46782.0
2016-02-23,12.405,12.5,12.065,12.09,79769.0
2016-02-24,12.15,12.85,12.14,12.335,204610.0
2016-02-25,12.555,12.87,12.205,12.85,197110.0
2016-02-26,12.915,13.13,12.73,13.05,100877.0
2016-02-29,13.045,13.045,12.655,12.89,184785.0
2016-03-01,12.99,13.065,12.77,12.86,83347.0
2016-03-02,12.85,13.165,12.725,13.145,105248.0
2016-03-03,13.105,13.125,12.82,12.99,98061.0
2016-03-04,12.99,12.99,12.805,12.85,109163.0
2016-03-07,12.83,12.925,12.725,12.77,90737.0
2016-03-08,12.74,12.95,12.69,12.93,64031.0
2016-03-09,12.965,13.235,12.915,12.94,166955.0
2016-03-10,12.995,13.045,12.78,12.79,83020.0
2016-03-11,12.845,12.9,12.615,12.74,141066.0
2016-03-14,12.805,12.85,12.66,12.66,153725.0
2016-03-15,12.715,12.74,12.445,12.605,87022.0
2016-03-16,12.685,12.835,12.58,12.82,36363.0
2016-03-17,12.83,12.955,12.715,12.835,39492.0
2016-03-18,12.915,12.915,12.59,12.765,84286.0
2016-03-21,12.79,12.91,12.685,12.82,49644.0
2016-03-22,12.765,12.925,12.655,12.835,64678.0
2016-03-23,12.86,12.965,12.73,12.795,110319.0
2016-03-24,12.81,12.82,12.635,12.715,49238.0
2016-03-28,12.74,12.77,12.66,12.77,21821.0
2016-03-29,12.75,12.91,12.71,12.885,99256.0
2016-03-30,12.925,13.005,12.765,12.875,79606.0
2016-03-31,12.83,12.86,12.675,12.845,65438.0
2016-04-01,12.765,12.85,12.75,12.845,52874.0
2016-04-04,12.805,12.85,12.725,12.85,52338.0
2016-04-05,12.86,12.89,12.62,12.69,45932.0
2016-04-06,12.7,12.755,12.63,12.715,65518.0
2016-04-07,12.73,13.03,12.67,13.03,134819.0
2016-04-08,13.105,13.105,12.81,12.99,224020.0
2016-04-11,13.05,13.06,12.75,12.79,150146.0
2016-04-12,12.83,13.125,12.765,13.035,159028.0
2016-04-13,13.1,13.13,12.98,13.065,65361.0
2016-04-14,13.1,13.1,12.845,12.965,66820.0
2016-04-15,12.965,13.045,12.885,13.005,41271.0
2016-04-18,12.94,13.1,12.87,12.9,76473.0
2016-04-19,12.97,13.005,12.86,12.98,80792.0
2016-04-20,12.98,13.265,12.965,13.265,117997.0
2016-04-21,13.245,13.245,12.97,13.045,148102.0
2016-04-22,13.13,13.42,13.115,13.355,47338.0
2016-04-25,13.355,13.435,13.275,13.395,37856.0
2016-04-26,13.385,13.54,13.1,13.155,102944.0
2016-04-27,13.145,13.325,13.085,13.285,64484.0
2016-04-28,13.275,13.285,13.145,13.165,62486.0
2016-04-29,13.185,13.245,13.065,13.105,29895.0
2016-05-02,13.13,13.325,13.09,13.3,37414.0
2016-05-03,13.285,13.29,13.125,13.265,29452.0
2016-05-04,13.26,13.265,13.17,13.235,26296.0
2016-05-05,13.205,13.37,13.14,13.345,43628.0
2016-05-06,13.365,13.37,13.145,13.21,24094.0
2016-05-09,13.18,13.285,13.085,13.285,29960.0
2016-05-10,13.325,13.54,13.205,13.465,32488.0
2016-05-11,13.76,14.15,13.755,14.025,211513.0
2016-05-12,13.955,14.35,13.945,14.185,121045.0
2016-05-13,14.13,14.265,14.05,14.055,118335.0
2016-05-16,14.15,14.4,14.01,14.335,102931.0
2016-05-17,14.37,14.39,14.04,14.075,43491.0
2016-05-18,14.035,14.115,13.595,13.6,81415.0
2016-05-19,13.56,13.935,13.555,13.81,100470.0
2016-05-20,13.855,14.105,13.855,14.055,40628.0
2016-05-24,14.115,14.35,14.065,14.305,148593.0
2016-05-25,14.335,14.45,14.2,14.32,157734.0
2016-05-26,14.285,14.655,14.285,14.56,274292.0
2016-05-27,14.59,14.76,14.545,14.67,268624.0
2016-05-30,14.68,14.75,14.51,14.56,80061.0
2016-05-31,14.565,14.64,14.38,14.39,130456.0
2016-06-01,14.39,14.565,14.36,14.52,143275.0
2016-06-02,14.525,14.705,14.48,14.68,88701.0
2016-06-03,14.665,15.06,14.665,15.0,93627.0
2016-06-06,15.08,15.18,14.93,15.0,83602.0
2016-06-07,15.065,15.1,14.96,15.09,64682.0
2016-06-08,15.08,15.105,15.035,15.075,63118.0
2016-06-09,15.075,15.22,14.945,15.035,154154.0
2016-06-10,15.035,15.275,14.955,15.21,151622.0
2016-06-13,15.13,15.185,14.945,14.975,63199.0
2016-06-14,14.995,15.13,14.93,15.08,104592.0
2016-06-15,15.115,15.115,14.915,14.955,80814.0
2016-06-16,14.985,15.0,14.875,14.92,66131.0
2016-06-17,14.895,14.945,14.76,14.88,42223.0
2016-06-20,14.81,15.08,14.79,15.01,36982.0
2016-06-21,15.035,15.265,15.01,15.235,75651.0
2016-06-22,15.235,15.235,15.01,15.065,71603.0
2016-06-23,15.13,15.2,15.01,15.185,66487.0
2016-06-24,14.88,15.225,14.71,15.195,90424.0
2016-06-27,15.195,15.235,15.075,15.195,96615.0
2016-06-28,15.195,15.345,15.09,15.29,129137.0
2016-06-29,15.38,15.555,15.345,15.54,127394.0
2016-06-30,15.54,15.845,15.475,15.655,107134.0
2016-07-04,15.805,15.975,15.635,15.82,76120.0
2016-07-05,16.065,16.07,15.815,15.96,144709.0
2016-07-06,16.005,16.03,15.695,15.715,133261.0
2016-07-07,15.755,15.845,15.525,15.83,112889.0
2016-07-08,15.805,16.04,15.735,15.99,56889.0
2016-07-11,16.045,16.215,15.99,16.135,80980.0
2016-07-12,16.12,16.41,16.12,16.25,332639.0
2016-07-13,16.28,16.295,16.085,16.15,255563.0
2016-07-14,16.23,16.45,16.105,16.375,114027.0
2016-07-15,16.36,16.37,16.045,16.135,182549.0
2016-07-18,16.16,16.265,16.03,16.045,55709.0
2016-07-19,15.655,16.11,15.115,16.045,259914.0
2016-07-20,16.015,16.015,15.685,15.74,98693.0
2016-07-21,15.725,15.775,15.47,15.53,142064.0
2016-07-22,15.555,15.95,15.53,15.935,98020.0
2016-07-25,15.895,15.975,15.765,15.885,65145.0
2016-07-26,15.88,15.99,15.83,15.855,92151.0
2016-07-27,15.87,15.895,15.59,15.725,79327.0
2016-07-28,15.645,15.91,15.645,15.855,64362.0
2016-07-29,15.88,16.125,15.88,16.04,208700.0
2016-08-02,16.15,16.15,15.92,16.07,99864.0
2016-08-03,16.08,16.08,15.86,16.04,81213.0
2016-08-04,15.86,15.87,15.565,15.84,105943.0
2016-08-05,15.725,15.855,15.45,15.555,85298.0
2016-08-08,15.51,15.845,15.355,15.7,121999.0
2016-08-09,15.735,15.74,15.325,15.34,111374.0
2016-08-10,15.38,15.45,15.29,15.29,91286.0
2016-08-11,15.3,15.395,14.96,15.315,152585.0
2016-08-12,15.3,15.365,15.16,15.2,67768.0
2016-08-15,15.195,15.275,15.035,15.225,71320.0
2016-08-16,15.195,15.305,15.18,15.265,64327.0
2016-08-17,15.265,15.43,15.265,15.385,138483.0
2016-08-18,15.385,15.715,15.305,15.67,75271.0
2016-08-19,15.62,15.63,15.37,15.445,64916.0
2016-08-22,15.435,15.525,15.34,15.38,35417.0
2016-08-23,15.43,15.54,15.22,15.235,75142.0
2016-08-24,15.235,15.34,15.1,15.155,41793.0
2016-08-25,15.08,15.245,15.01,15.245,64470.0
2016-08-26,15.285,15.375,14.825,15.01,57267.0
2016-08-29,15.06,15.19,14.97,14.97,47123.0
2016-08-30,15.025,15.04,14.525,14.555,95632.0
2016-08-31,14.515,14.66,14.23,14.49,115425.0
2016-09-01,14.435,14.785,14.425,14.775,80427.0
2016-09-02,14.825,14.905,14.615,14.79,89609.0
2016-09-06,14.83,15.105,14.775,14.96,67801.0
2016-09-07,15.065,15.105,14.88,15.04,75660.0
2016-09-08,14.995,15.23,14.97,15.195,106586.0
2016-09-09,15.21,15.285,14.685,14.955,121975.0
2016-09-12,14.89,14.96,14.49,14.54,134759.0
2016-09-13,14.53,14.62,14.38,14.485,49260.0
2016-09-14,14.5,14.67,14.475,14.62,73044.0
2016-09-15,14.63,14.92,14.59,14.88,48699.0
2016-09-16,14.955,15.13,14.895,14.935,63211.0
2016-09-19,15.04,15.65,15.025,15.535,163012.0
2016-09-20,15.545,15.755,15.39,15.405,96789.0
2016-09-21,15.495,15.635,15.365,15.415,80217.0
2016-09-22,15.495,15.765,15.485,15.625,88239.0
2016-09-23,15.625,15.73,15.43,15.485,61990.0
2016-09-26,15.505,15.51,15.245,15.295,55972.0
2016-09-27,15.295,15.36,15.065,15.09,106942.0
2016-09-28,15.14,15.195,15.08,15.145,81913.0
2016-09-29,15.08,15.19,15.04,15.14,88999.0
2016-09-30,15.145,15.155,15.05,15.155,87878.0
2016-10-03,15.19,15.19,14.775,14.855,98288.0
2016-10-04,14.845,15.0,14.825,14.935,237376.0
2016-10-05,15.025,15.035,14.765,14.84,100270.0
2016-10-06,14.825,14.895,14.53,14.565,117116.0
2016-10-07,14.59,14.62,14.5,14.565,68910.0
2016-10-11,14.605,14.615,14.355,14.4,120749.0
2016-10-12,14.345,14.685,14.345,14.38,74707.0
2016-10-13,14.355,14.475,14.295,14.44,101461.0
2016-10-14,14.44,14.59,14.4,14.525,29866.0
2016-10-17,14.465,14.615,14.435,14.555,56892.0
2016-10-18,14.55,14.8,14.485,14.76,107567.0
2016-10-19,14.8,14.93,14.75,14.84,64382.0
2016-10-20,14.865,14.96,14.8,14.92,58665.0
2016-10-21,14.935,15.195,14.905,15.14,61070.0
2016-10-24,15.165,15.36,15.115,15.36,74574.0
2016-10-25,15.34,15.375,15.235,15.335,69788.0
2016-10-26,15.335,15.56,15.27,15.39,123658.0
2016-10-27,15.44,15.47,15.39,15.405,179927.0
2016-10-28,15.425,15.485,15.39,15.48,59117.0
2016-10-31,15.495,15.635,15.485,15.585,77616.0
2016-11-01,15.655,15.655,15.38,15.415,211954.0
2016-11-02,15.405,15.615,15.39,15.415,175455.0
2016-11-03,15.405,15.465,15.14,15.165,95683.0
2016-11-04,15.125,15.335,15.115,15.21,96741.0
2016-11-07,15.27,15.44,15.27,15.38,250984.0
2016-11-08,15.36,15.455,15.125,15.165,127326.0
2016-11-09,14.985,14.985,14.255,14.435,1162189.0
2016-11-10,14.66,14.805,13.82,13.915,224018.0
2016-11-11,13.975,13.975,13.42,13.61,206834.0
2016-11-14,13.55,13.585,13.01,13.22,258291.0
2016-11-15,13.55,13.755,13.27,13.705,359680.0
2016-11-16,13.73,13.875,13.51,13.68,60208.0
2016-11-17,13.695,13.95,13.525,13.81,149950.0
2016-11-18,13.81,13.81,13.57,13.59,52575.0
2016-11-21,13.655,13.76,13.56,13.61,232038.0
2016-11-22,13.69,14.045,13.63,13.99,94362.0
2016-11-23,14.21,14.27,13.975,14.165,112689.0
2016-11-24,14.25,14.49,14.15,14.44,77913.0
2016-11-25,14.575,14.575,14.07,14.15,125806.0
2016-11-28,14.24,14.255,14.045,14.215,267488.0
2016-11-29,14.19,14.41,14.11,14.345,97124.0
2016-11-30,14.445,14.52,14.16,14.275,73750.0
2016-12-01,14.52,14.72,13.965,14.7,214657.0
2016-12-02,14.74,14.74,14.15,14.175,114208.0
2016-12-05,14.275,14.575,14.06,14.315,99725.0
2016-12-06,14.29,14.29,13.81,13.855,102990.0
2016-12-07,13.81,14.085,13.8,13.9,104822.0
2016-12-08,13.875,14.11,13.79,14.02,72057.0
2016-12-09,14.085,14.235,14.005,14.045,1212966.0
2016-12-12,14.07,14.19,14.02,14.045,319011.0
2016-12-13,14.1,14.615,14.095,14.455,437471.0
2016-12-14,14.495,14.535,14.045,14.085,191186.0
2016-12-15,14.085,14.265,13.97,14.21,366415.0
2016-12-16,14.3,14.405,14.225,14.32,131662.0
2016-12-19,14.3,14.43,14.165,14.24,133530.0
2016-12-20,14.29,14.33,14.125,14.29,116858.0
2016-12-21,14.355,14.355,14.165,14.185,136332.0
2016-12-22,14.175,14.215,14.085,14.145,108172.0
2016-12-23,14.11,14.34,13.945,14.32,558985.0
2016-12-28,14.615,15.59,14.615,15.475,582506.0
2016-12-29,15.515,15.865,15.435,15.76,333863.0
2016-12-30,15.875,15.875,15.565,15.635,177040.0
2017-01-03,15.745,15.875,15.27,15.325,196741.0
2017-01-04,15.44,15.88,15.36,15.865,206041.0
2017-01-05,15.945,15.945,15.735,15.85,184622.0
2017-01-06,15.915,15.98,15.815,15.93,175977.0
2017-01-09,15.955,16.03,15.85,15.89,147881.0
2017-01-10,15.97,15.98,15.595,15.68,147368.0
2017-01-11,15.685,15.72,15.255,15.4,123099.0
2017-01-12,15.415,15.545,15.375,15.505,165291.0
2017-01-13,15.475,15.515,15.26,15.3,69587.0
2017-01-16,15.435,15.435,15.255,15.35,97525.0
2017-01-17,15.345,15.685,15.245,15.605,203515.0
2017-01-18,15.71,15.865,15.62,15.72,203955.0
2017-01-19,15.76,15.99,15.725,15.775,125386.0
2017-01-20,15.905,15.94,15.685,15.745,53837.0
2017-01-23,15.9,15.9,15.66,15.7,100632.0
2017-01-24,15.695,15.97,15.68,15.85,126653.0
2017-01-25,15.925,15.94,15.635,15.66,268974.0
2017-01-26,15.71,15.855,15.685,15.79,57971.0
2017-01-27,15.835,15.905,15.76,15.8,96293.0
2017-01-30,15.8,15.835,15.72,15.775,111119.0
2017-01-31,15.695,16.33,15.605,16.2,156097.0
2017-02-01,16.345,16.37,16.135,16.185,156753.0
2017-02-02,16.275,16.46,16.2,16.38,134975.0
2017-02-03,16.395,16.74,16.395,16.55,210586.0
2017-02-06,16.59,16.635,16.275,16.445,183077.0
2017-02-07,16.495,16.74,16.47,16.6,196944.0
2017-02-08,16.575,16.575,16.305,16.46,357244.0
2017-02-09,16.51,16.57,16.365,16.405,99119.0
2017-02-10,16.445,16.57,16.38,16.505,119704.0
2017-02-13,16.575,16.635,16.445,16.495,106610.0
2017-02-14,16.495,16.6,16.28,16.525,108270.0
2017-02-15,16.535,16.725,16.52,16.66,138864.0
2017-02-16,16.675,16.78,16.535,16.64,120543.0
2017-02-17,16.635,16.74,16.415,16.525,63099.0
2017-02-21,16.545,16.725,16.48,16.5,87623.0
2017-02-22,16.675,16.675,16.28,16.615,130026.0
2017-02-23,16.65,16.7,16.46,16.505,90208.0
2017-02-24,16.535,16.55,16.38,16.535,134903.0
2017-02-27,16.61,16.64,16.405,16.525,182180.0
2017-02-28,16.525,16.675,16.42,16.62,101603.0
2017-03-01,16.65,17.285,16.64,17.225,288762.0
2017-03-02,17.27,17.415,17.105,17.175,276089.0
2017-03-03,16.56,17.245,16.37,17.03,434713.0
2017-03-06,17.015,17.31,16.97,17.11,329661.0
2017-03-07,17.07,17.26,16.955,16.99,248375.0
2017-03-08,17.005,17.005,16.665,16.74,173437.0
2017-03-09,16.8,17.095,16.76,16.825,109773.0
2017-03-10,16.92,16.94,16.675,16.855,157429.0
2017-03-13,16.895,17.25,16.865,16.955,349302.0
2017-03-14,16.98,17.035,16.725,16.865,501461.0
2017-03-15,16.93,16.99,16.805,16.84,367436.0
2017-03-16,16.865,17.09,16.825,17.06,352526.0
2017-03-17,17.07,17.225,17.03,17.07,630880.0
2017-03-20,17.055,17.2,17.03,17.07,390947.0
2017-03-21,17.07,17.07,16.89,16.92,189634.0
2017-03-22,16.905,17.5,16.83,17.34,233513.0
2017-03-23,17.34,17.35,16.93,17.13,391052.0
2017-03-24,17.135,17.365,17.135,17.195,158024.0
2017-03-27,17.195,17.775,17.185,17.66,246278.0
2017-03-28,17.73,17.82,17.62,17.745,488095.0
2017-03-29,17.795,17.835,17.68,17.795,93674.0
2017-03-30,17.81,17.81,17.665,17.67,98480.0
2017-03-31,17.685,17.73,17.555,17.655,80864.0
2017-04-03,17.645,17.86,17.555,17.685,108577.0
2017-04-04,17.685,17.935,17.62,17.86,99220.0
2017-04-05,17.895,17.975,17.81,17.9,94115.0
2017-04-06,17.9,17.925,17.73,17.835,159998.0
2017-04-07,17.87,17.87,17.57,17.59,113434.0
2017-04-10,17.605,17.645,17.425,17.63,163897.0
2017-04-11,17.645,17.835,17.53,17.655,203692.0
2017-04-12,17.655,17.785,17.59,17.68,96376.0
2017-04-13,17.655,17.695,17.475,17.53,141109.0
2017-04-17,17.53,17.555,17.31,17.405,108919.0
2017-04-18,17.405,17.57,17.385,17.405,155731.0
2017-04-19,17.4,17.415,17.16,17.25,113543.0
2017-04-20,17.245,17.315,17.12,17.29,116279.0
2017-04-21,17.225,17.45,17.21,17.34,406341.0
2017-04-24,17.39,17.48,17.245,17.315,384989.0
2017-04-25,17.2,17.29,17.005,17.15,162249.0
2017-04-26,17.145,17.145,16.895,17.11,89990.0
2017-04-27,17.13,17.275,17.08,17.225,140323.0
2017-04-28,17.245,17.275,17.13,17.185,159929.0
2017-05-01,17.195,17.285,17.17,17.26,164337.0
2017-05-02,17.275,17.4,17.235,17.29,166363.0
2017-05-03,17.285,17.525,17.11,17.48,330380.0
2017-05-04,17.43,17.525,17.135,17.455,103667.0
2017-05-05,17.53,17.68,17.415,17.43,110685.0
2017-05-08,17.48,18.0,17.48,17.96,161579.0
2017-05-09,17.975,18.1,17.92,18.05,396656.0
2017-05-10,18.055,18.205,17.975,18.1,215234.0
2017-05-11,18.105,18.22,17.64,17.91,211913.0
2017-05-12,17.86,18.055,17.825,17.925,54013.0
2017-05-15,17.91,18.015,17.9,17.985,126897.0
2017-05-16,17.965,18.13,17.95,18.025,84754.0
2017-05-17,18.0,18.05,17.85,17.91,166231.0
2017-05-18,17.85,17.965,17.615,17.825,107339.0
2017-05-19,17.835,18.01,17.755,17.92,135174.0
2017-05-23,18.01,18.29,17.95,18.14,111426.0
2017-05-24,18.165,18.305,18.015,18.265,313919.0
2017-05-25,18.295,18.38,18.15,18.37,71291.0
2017-05-26,18.385,18.505,18.305,18.33,75168.0
2017-05-29,18.36,18.405,18.22,18.345,36494.0
2017-05-30,18.36,18.37,18.08,18.19,71129.0
2017-05-31,18.08,18.395,18.08,18.32,201017.0
2017-06-01,18.33,18.36,18.015,18.24,850727.0
2017-06-02,18.285,18.735,18.22,18.57,94305.0
2017-06-05,18.53,18.65,18.42,18.595,53413.0
2017-06-06,18.6,18.865,18.57,18.85,160602.0
2017-06-07,18.94,19.05,18.84,18.89,277974.0
2017-06-08,18.91,18.935,18.725,18.8,94529.0
2017-06-09,18.8,18.85,18.575,18.695,128146.0
2017-06-12,18.785,18.8,18.22,18.495,100842.0
2017-06-13,18.53,18.53,18.32,18.46,120798.0
2017-06-14,18.495,18.56,18.38,18.435,96333.0
2017-06-15,18.435,18.505,18.285,18.385,138881.0
2017-06-16,18.385,18.86,18.345,18.775,232762.0
2017-06-19,18.72,18.84,18.435,18.47,122531.0
2017-06-20,18.485,18.52,18.28,18.37,88136.0
2017-06-21,18.385,18.435,18.145,18.385,97070.0
2017-06-22,18.43,18.445,18.105,18.155,155001.0
2017-06-23,18.19,18.24,18.115,18.115,88864.0
2017-06-26,18.165,18.265,18.04,18.13,214749.0
2017-06-27,18.155,18.31,18.14,18.27,117374.0
2017-06-28,18.255,18.38,18.205,18.28,145463.0
2017-06-29,18.22,18.265,17.93,18.195,100015.0
2017-06-30,18.195,18.205,17.875,18.19,60750.0
2017-07-04,18.195,18.245,17.42,17.79,65798.0
2017-07-05,17.805,17.805,17.515,17.69,155064.0
2017-07-06,17.685,17.69,17.445,17.55,71522.0
2017-07-07,17.56,17.815,17.42,17.765,115083.0
2017-07-10,17.765,17.775,17.465,17.575,125973.0
2017-07-11,17.585,17.71,17.475,17.535,123843.0
2017-07-12,17.54,17.755,17.51,17.71,121161.0
2017-07-13,17.755,17.95,17.61,17.64,134688.0
2017-07-14,17.64,17.8,17.61,17.635,38465.0
2017-07-17,17.635,17.68,17.395,17.55,355724.0
2017-07-18,17.515,17.54,17.35,17.425,266790.0
2017-07-19,17.4,17.625,17.385,17.56,139125.0
2017-07-20,17.54,17.56,17.395,17.435,74948.0
2017-07-21,17.425,17.525,17.31,17.515,60186.0
2017-07-24,17.5,17.715,17.475,17.6,262706.0
2017-07-25,17.575,17.665,17.51,17.585,160637.0
2017-07-26,17.625,17.69,17.54,17.65,74072.0
2017-07-27,17.805,18.625,17.805,18.53,294148.0
2017-07-28,18.505,18.625,18.38,18.6,120513.0
2017-07-31,18.635,18.66,18.395,18.445,95517.0
2017-08-01,18.435,18.545,18.255,18.265,72371.0
2017-08-02,18.23,18.38,18.23,18.305,60034.0
2017-08-03,18.31,18.41,18.255,18.31,40775.0
2017-08-04,18.32,18.43,18.28,18.355,88124.0
2017-08-08,18.335,18.385,18.24,18.305,91743.0
2017-08-09,18.18,18.18,17.685,18.005,206560.0
2017-08-10,17.94,18.165,17.815,18.13,303099.0
2017-08-11,18.12,18.295,18.065,18.28,149041.0
2017-08-14,18.28,18.41,18.095,18.14,180455.0
2017-08-15,18.115,18.335,18.095,18.305,141958.0
2017-08-16,18.305,18.445,18.22,18.255,71912.0
2017-08-17,18.245,18.32,18.12,18.165,64935.0
2017-08-18,18.145,18.215,18.095,18.195,59704.0
2017-08-21,18.195,18.295,18.165,18.215,154067.0
2017-08-22,18.215,18.28,18.19,18.19,53783.0
2017-08-23,18.18,18.23,18.07,18.195,111652.0
2017-08-24,18.165,18.345,18.155,18.24,114426.0
2017-08-25,18.245,18.28,18.145,18.22,45229.0
2017-08-28,18.245,18.265,18.095,18.18,65992.0
2017-08-29,18.195,18.37,18.155,18.17,78663.0
2017-08-30,18.22,18.345,18.105,18.265,65837.0
2017-08-31,18.24,18.27,18.165,18.22,41369.0
2017-09-01,18.195,18.215,17.895,17.94,120665.0
2017-09-05,17.97,18.24,17.865,18.23,182432.0
2017-09-06,18.215,18.39,18.215,18.355,151550.0
2017-09-07,18.365,18.62,18.29,18.38,207970.0
2017-09-08,18.38,18.715,18.245,18.68,124324.0
2017-09-11,18.72,18.92,18.645,18.89,170593.0
2017-09-12,18.855,18.93,18.595,18.665,118629.0
2017-09-13,18.655,18.67,18.32,18.44,282681.0
2017-09-14,18.43,18.615,18.345,18.415,81939.0
2017-09-15,18.43,18.505,17.93,17.995,236084.0
2017-09-18,18.04,18.34,17.805,17.845,317029.0
2017-09-19,17.845,17.95,17.74,17.765,241270.0
2017-09-20,17.765,17.94,17.68,17.89,448017.0
2017-09-21,17.84,18.03,17.82,17.92,73267.0
2017-09-22,17.94,18.04,17.865,17.945,87709.0
2017-09-25,17.92,18.005,17.88,17.99,69122.0
2017-09-26,17.94,18.07,17.87,17.995,81770.0
2017-09-27,17.99,18.02,17.74,17.765,115735.0
2017-09-28,17.77,17.955,17.755,17.865,87904.0
2017-09-29,17.915,18.04,17.82,17.92,104726.0
2017-10-02,17.895,18.095,17.88,18.03,59434.0
2017-10-03,18.03,18.12,17.89,17.905,74820.0
2017-10-04,17.88,18.065,17.88,17.955,63457.0
2017-10-05,17.955,18.32,17.945,18.24,90261.0
2017-10-06,18.18,18.42,18.14,18.395,51861.0
2017-10-10,18.43,18.565,18.345,18.415,53513.0
2017-10-11,18.345,18.59,18.305,18.44,98895.0
2017-10-12,18.59,18.59,18.42,18.44,88850.0
2017-10-13,18.505,18.59,18.455,18.455,55045.0
2017-10-16,18.54,18.555,18.44,18.495,80278.0
2017-10-17,18.54,18.79,18.515,18.565,165220.0
2017-10-18,18.565,18.705,18.505,18.565,92466.0
2017-10-19,18.555,18.695,18.48,18.68,86491.0
2017-10-20,18.755,18.945,18.68,18.88,105095.0
2017-10-23,18.92,19.015,18.84,18.905,61195.0
2017-10-24,18.93,18.945,18.555,18.77,353972.0
2017-10-25,18.805,18.955,18.74,18.845,250284.0
2017-10-26,18.89,19.04,18.79,19.015,116471.0
2017-10-27,19.09,19.22,19.04,19.17,305188.0
2017-10-30,19.145,19.355,19.115,19.265,199132.0
2017-10-31,19.28,19.315,19.115,19.115,266338.0
2017-11-01,19.145,19.18,18.905,18.965,96251.0
2017-11-02,18.895,19.09,18.845,18.89,75370.0
2017-11-03,18.89,18.94,18.855,18.905,192763.0
2017-11-06,18.94,19.22,18.92,18.99,75272.0
2017-11-07,18.995,19.115,18.89,18.98,127477.0
2017-11-08,18.98,19.02,18.58,18.615,116501.0
2017-11-09,18.58,18.615,18.305,18.395,169979.0
2017-11-10,17.97,18.295,17.97,18.245,270202.0
2017-11-13,18.265,18.545,18.255,18.415,209274.0
2017-11-14,18.405,18.495,18.345,18.49,125122.0
2017-11-15,18.53,18.57,18.315,18.34,153119.0
2017-11-16,18.33,18.615,18.33,18.565,146370.0
2017-11-17,18.615,18.68,18.44,18.655,102694.0
2017-11-20,18.655,18.84,18.63,18.82,179673.0
2017-11-21,18.865,19.14,18.78,19.105,134015.0
2017-11-22,19.14,19.22,19.045,19.19,184902.0
2017-11-23,19.18,19.47,19.18,19.415,112395.0
2017-11-24,19.465,19.645,19.38,19.38,132222.0
2017-11-27,19.445,19.58,19.32,19.53,96650.0
2017-11-28,19.58,19.59,19.415,19.47,165995.0
2017-11-29,19.555,19.65,19.345,19.355,185474.0
2017-11-30,19.39,19.725,19.365,19.705,189334.0
2017-12-01,19.705,19.775,19.625,19.675,164678.0
2017-12-04,19.675,19.765,19.505,19.565,86887.0
2017-12-05,19.59,19.715,19.53,19.68,133649.0
2017-12-06,19.625,19.725,19.605,19.68,144003.0
2017-12-07,19.665,19.81,19.665,19.79,163187.0
2017-12-08,19.79,19.85,19.725,19.765,125760.0
2017-12-11,19.765,19.975,19.765,19.835,118309.0
2017-12-12,19.865,19.89,19.815,19.85,85555.0
2017-12-13,19.85,19.9,19.785,19.815,115031.0
2017-12-14,19.85,19.85,19.705,19.75,102691.0
2017-12-15,19.765,19.765,19.305,19.305,138845.0
2017-12-18,19.365,19.54,19.345,19.455,98609.0
2017-12-19,19.455,19.515,19.12,19.23,63841.0
2017-12-20,19.205,19.365,19.205,19.305,73953.0
2017-12-21,19.33,19.405,19.265,19.345,111224.0
2017-12-22,19.345,19.445,19.28,19.315,81166.0
2017-12-27,19.315,19.54,19.305,19.505,36224.0
2017-12-28,19.48,19.675,19.445,19.65,90568.0
2017-12-29,19.7,19.8,19.64,19.725,41111.0
2018-01-02,19.715,19.74,19.6,19.7,86789.0
2018-01-03,19.675,19.75,19.415,19.445,70767.0
2018-01-04,19.505,19.6,19.21,19.345,102222.0
2018-01-05,19.395,19.665,19.345,19.615,114712.0
2018-01-08,19.665,19.995,19.605,19.85,185152.0
2018-01-09,19.85,19.91,19.625,19.655,100972.0
2018-01-10,19.64,19.69,19.415,19.5,233863.0
2018-01-11,19.555,19.555,19.44,19.53,95045.0
2018-01-12,19.55,19.625,19.435,19.525,148274.0
2018-01-15,19.6,19.935,19.54,19.775,94446.0
2018-01-16,19.915,20.26,19.815,20.235,261806.0
2018-01-17,20.285,20.62,20.17,20.58,189393.0
2018-01-18,20.595,20.825,20.52,20.775,126582.0
2018-01-19,20.815,20.865,20.675,20.8,171576.0
2018-01-22,20.765,21.01,20.74,20.8,116914.0
2018-01-23,20.815,20.865,20.53,20.62,194375.0
2018-01-24,20.68,20.705,20.57,20.675,133718.0
2018-01-25,20.675,20.75,20.195,20.245,370811.0
2018-01-26,19.875,20.125,19.81,19.925,205072.0
2018-01-29,19.875,19.97,19.8,19.97,151159.0
2018-01-30,19.9,19.97,19.74,19.825,241423.0
2018-01-31,19.875,19.885,19.735,19.84,142255.0
2018-02-01,19.865,19.9,19.69,19.84,255182.0
2018-02-02,19.815,19.815,19.13,19.345,259712.0
2018-02-05,19.18,19.355,18.92,19.12,232944.0
2018-02-06,18.935,19.255,18.22,19.11,212138.0
2018-02-07,19.12,19.34,19.08,19.245,169025.0
2018-02-08,19.29,19.39,19.23,19.315,260670.0
2018-02-09,19.315,19.405,19.195,19.29,351834.0
2018-02-12,19.355,19.505,19.33,19.38,142373.0
2018-02-13,19.33,19.39,19.105,19.27,126993.0
2018-02-14,19.235,19.315,19.135,19.245,161112.0
2018-02-15,19.235,19.505,19.23,19.505,157192.0
2018-02-16,19.42,19.64,19.405,19.465,188984.0
2018-02-20,19.43,19.49,19.32,19.455,102067.0
2018-02-21,19.445,19.53,19.405,19.455,109770.0
2018-02-22,19.515,19.575,19.47,19.49,100282.0
2018-02-23,19.49,19.75,19.43,19.675,155894.0
2018-02-26,19.725,19.945,19.675,19.825,104071.0
2018-02-27,19.86,19.97,19.85,19.935,212076.0
2018-02-28,19.95,20.03,19.86,19.91,173800.0
2018-03-01,19.865,19.975,19.13,19.25,273061.0
2018-03-02,19.69,19.69,19.04,19.13,211214.0
2018-03-05,19.14,19.3,18.99,19.075,233947.0
2018-03-06,19.09,19.21,18.86,18.905,194557.0
2018-03-07,18.83,19.16,18.83,19.13,157557.0
2018-03-08,19.125,19.3,19.09,19.105,102511.0
2018-03-09,19.09,19.165,19.005,19.105,126370.0
2018-03-12,19.09,19.19,18.855,18.885,98258.0
2018-03-13,18.905,18.97,18.69,18.81,118057.0
2018-03-14,18.795,18.885,18.725,18.835,110839.0
2018-03-15,18.855,18.965,18.77,18.855,84100.0
2018-03-16,18.81,18.885,18.625,18.64,136088.0
2018-03-19,18.66,18.72,18.61,18.675,82404.0
2018-03-20,18.635,18.795,18.605,18.64,168921.0
2018-03-21,18.635,18.94,18.625,18.82,164796.0
2018-03-22,18.805,18.895,18.725,18.735,81579.0
2018-03-23,18.775,19.08,18.77,18.895,234237.0
2018-03-26,18.94,18.97,18.59,18.685,163792.0
2018-03-27,18.695,18.965,18.665,18.805,121910.0
2018-03-28,18.76,19.275,18.745,19.19,201815.0
2018-03-29,19.185,19.225,18.86,18.895,203340.0
2018-04-02,18.955,19.015,18.625,18.795,83937.0
2018-04-03,18.82,18.835,18.67,18.83,85740.0
2018-04-04,18.76,18.995,18.735,18.94,119528.0
2018-04-05,18.915,19.03,18.835,18.915,69505.0
2018-04-06,18.915,18.97,18.87,18.885,51809.0
2018-04-09,18.88,19.065,18.835,18.945,79342.0
2018-04-10,18.995,19.055,18.835,18.835,70327.0
2018-04-11,18.82,18.855,18.66,18.805,84669.0
2018-04-12,18.785,19.04,18.685,18.735,51138.0
2018-04-13,18.745,18.805,18.66,18.76,37460.0
2018-04-16,18.675,18.995,18.675,18.83,84106.0
2018-04-17,18.855,19.03,18.81,18.845,99653.0
2018-04-18,18.97,19.02,18.835,18.895,92016.0
2018-04-19,18.87,18.905,18.745,18.88,66307.0
2018-04-20,19.015,19.35,19.015,19.225,181145.0
2018-04-23,19.275,19.35,19.04,19.14,143877.0
2018-04-24,19.175,19.325,19.115,19.125,85447.0
2018-04-25,19.125,19.25,19.105,19.165,93441.0
2018-04-26,19.175,19.41,19.125,19.385,91880.0
2018-04-27,19.42,19.815,19.35,19.62,66791.0
2018-04-30,19.59,19.79,19.3,19.385,88415.0
2018-05-01,19.405,19.51,19.26,19.505,70546.0
2018-05-02,19.52,19.73,19.455,19.655,72925.0
2018-05-03,19.705,19.84,19.605,19.81,67199.0
2018-05-04,19.8,19.925,19.75,19.785,76221.0
2018-05-07,19.785,19.95,19.74,19.755,65627.0
2018-05-08,19.79,19.825,19.495,19.785,118591.0
2018-05-09,19.275,19.68,19.005,19.3,258293.0
2018-05-10,19.385,19.59,19.3,19.58,134589.0
2018-05-11,19.615,19.655,19.19,19.24,183415.0
2018-05-14,19.2,19.46,19.2,19.32,55492.0
2018-05-15,19.275,19.32,19.09,19.1,165497.0
2018-05-16,19.1,19.115,18.66,18.735,217627.0
2018-05-17,18.76,18.76,18.27,18.295,252759.0
2018-05-18,18.32,18.37,18.22,18.26,168723.0
2018-05-22,18.21,18.245,17.88,17.88,217416.0
2018-05-23,17.89,18.56,17.72,18.45,427237.0
2018-05-24,18.49,18.575,18.29,18.525,77750.0
2018-05-25,18.525,18.635,18.39,18.425,104569.0
2018-05-28,18.425,18.45,18.27,18.305,27595.0
2018-05-29,18.305,18.355,18.23,18.315,71587.0
2018-05-30,18.335,18.42,18.21,18.38,81628.0
2018-05-31,18.415,18.785,18.215,18.55,183033.0
2018-06-01,18.54,18.635,18.285,18.285,212261.0
2018-06-04,18.385,18.385,18.26,18.345,8000.0
2018-06-05,18.33,18.505,18.165,18.225,130234.0
2018-06-06,18.235,18.255,17.85,17.91,235099.0
2018-06-07,17.87,17.87,17.725,17.75,223819.0
2018-06-08,17.68,17.87,17.675,17.73,114986.0
2018-06-11,17.7,17.76,17.595,17.675,157893.0
2018-06-12,17.675,18.005,17.64,17.765,124480.0
2018-06-13,17.79,17.895,17.68,17.73,247232.0
2018-06-14,17.7,17.91,17.645,17.885,150934.0
2018-06-15,17.87,18.31,17.81,18.3,363016.0
2018-06-18,18.2,18.395,18.08,18.275,202437.0
2018-06-19,18.275,18.275,18.115,18.215,143225.0
2018-06-20,18.2,18.225,17.775,17.815,145040.0
2018-06-21,17.29,17.605,17.275,17.47,905557.0
2018-06-22,17.53,18.02,17.52,17.9,463242.0
2018-06-25,17.945,17.955,17.655,17.68,166921.0
2018-06-26,17.705,17.91,17.655,17.785,172927.0
2018-06-27,17.835,17.91,17.765,17.81,145147.0
2018-06-28,17.81,17.87,17.715,17.76,110621.0
2018-06-29,17.74,18.04,17.715,17.92,138783.0
2018-07-03,17.9,18.02,17.835,17.97,71853.0
2018-07-04,17.97,18.055,17.875,17.895,28020.0
2018-07-05,17.985,17.985,17.655,17.76,186267.0
2018-07-06,17.7,18.07,17.7,17.96,128683.0
2018-07-09,17.995,17.995,17.69,17.785,187582.0
2018-07-10,17.785,17.87,17.7,17.775,199431.0
2018-07-11,17.63,17.79,17.53,17.655,685336.0
2018-07-12,17.615,17.7,17.51,17.535,333533.0
2018-07-13,17.53,17.53,16.6,17.06,673435.0
2018-07-16,17.39,17.555,17.16,17.17,709454.0
2018-07-17,17.275,17.275,17.12,17.195,283846.0
2018-07-18,17.24,17.34,17.215,17.275,167467.0
2018-07-19,17.245,17.35,17.205,17.255,221790.0
2018-07-20,17.22,17.33,17.18,17.22,193836.0
2018-07-23,17.16,17.33,17.12,17.12,190743.0
2018-07-24,17.105,17.11,16.865,16.88,153738.0
2018-07-25,16.915,16.95,16.76,16.845,125761.0
2018-07-26,16.83,16.94,16.645,16.745,150629.0
2018-07-27,16.72,16.745,16.455,16.625,264531.0
2018-07-30,16.62,16.73,16.515,16.72,172755.0
2018-07-31,16.72,16.925,16.685,16.915,163752.0
2018-08-01,16.905,16.905,16.705,16.815,161869.0
2018-08-02,16.815,16.93,16.815,16.9,102918.0
2018-08-03,16.875,17.015,16.795,16.975,128167.0
2018-08-07,16.925,17.015,16.745,16.93,180286.0
2018-08-08,16.93,16.99,16.71,16.79,138312.0
2018-08-09,16.755,16.975,16.735,16.965,89749.0
2018-08-10,16.39,16.635,15.715,16.44,928562.0
2018-08-13,16.42,16.515,16.1,16.1,338534.0
2018-08-14,16.075,16.37,16.065,16.31,352786.0
2018-08-15,16.31,16.32,16.14,16.22,152659.0
2018-08-16,16.245,16.27,16.065,16.135,175036.0
2018-08-17,16.115,16.25,16.065,16.245,128553.0
2018-08-20,16.235,16.245,16.08,16.09,131257.0
2018-08-21,16.125,16.185,16.075,16.105,111053.0
2018-08-22,16.125,16.165,16.045,16.08,189615.0
2018-08-23,16.075,16.135,15.96,16.005,119920.0
2018-08-24,16.04,16.055,15.955,15.995,99829.0
2018-08-27,16.005,16.105,15.845,15.98,129349.0
2018-08-28,15.995,16.045,15.82,16.045,174657.0
2018-08-29,15.995,16.07,15.91,16.065,182070.0
2018-08-30,16.18,16.18,16.09,16.14,185658.0
2018-08-31,16.19,16.56,16.155,16.485,273616.0
2018-09-04,16.5,16.535,16.15,16.455,317420.0
2018-09-05,16.425,16.62,16.38,16.515,215658.0
2018-09-06,16.585,16.905,16.465,16.87,305178.0
2018-09-07,16.815,16.85,16.725,16.75,201823.0
2018-09-10,16.765,16.775,16.51,16.56,171091.0
2018-09-11,16.575,16.85,16.515,16.765,190943.0
2018-09-12,16.815,17.265,16.785,17.24,174365.0
2018-09-13,17.255,17.265,17.05,17.085,84384.0
2018-09-14,17.16,17.16,16.86,16.92,85778.0
2018-09-17,16.93,17.16,16.885,17.0,106806.0
2018-09-18,16.99,17.06,16.57,16.73,271116.0
2018-09-19,16.705,16.73,16.535,16.725,146754.0
2018-09-20,16.68,16.69,16.14,16.165,263522.0
2018-09-21,16.15,16.32,15.505,15.745,563696.0
2018-09-24,15.745,16.0,15.575,15.675,347243.0
2018-09-25,15.66,15.685,15.36,15.435,274369.0
2018-09-26,15.435,15.52,15.28,15.34,389415.0
2018-09-27,15.35,15.445,15.315,15.395,229877.0
2018-09-28,15.35,15.79,15.305,15.47,344914.0
2018-10-01,15.565,15.615,15.365,15.41,260242.0
2018-10-02,15.445,15.445,15.12,15.3,727675.0
2018-10-03,15.325,15.395,14.79,14.99,475449.0
2018-10-04,15.005,15.005,14.44,14.525,345756.0
2018-10-05,14.485,14.5,14.2,14.31,348013.0
2018-10-09,14.38,14.765,14.28,14.52,279316.0
2018-10-10,14.545,14.595,14.185,14.28,309300.0
2018-10-11,14.2,14.4,14.02,14.105,336955.0
2018-10-12,14.2,14.38,14.175,14.355,174401.0
2018-10-15,14.37,14.75,14.32,14.52,202876.0
2018-10-16,14.545,14.7,14.535,14.69,163197.0
2018-10-17,14.7,14.98,14.645,14.98,368720.0
2018-10-18,14.93,15.06,14.845,14.94,186809.0
2018-10-19,14.975,15.23,14.945,15.155,270978.0
2018-10-22,15.23,15.23,14.965,15.23,295936.0
2018-10-23,15.185,15.42,15.05,15.315,331314.0
2018-10-24,15.3,15.625,15.28,15.565,363610.0
2018-10-25,15.615,15.975,15.615,15.85,466560.0
2018-10-26,15.795,15.83,15.425,15.555,202417.0
2018-10-29,15.545,15.555,14.7,14.725,253152.0
2018-10-30,14.73,14.82,14.56,14.765,114464.0
2018-10-31,14.73,14.75,14.39,14.585,157364.0
2018-11-01,14.605,14.895,14.52,14.8,173351.0
2018-11-02,14.82,14.82,14.51,14.58,115083.0
2018-11-05,14.55,14.74,14.55,14.64,213216.0
2018-11-06,14.61,14.885,14.61,14.835,194383.0
2018-11-07,14.825,15.395,14.825,15.245,187472.0
2018-11-08,15.4,15.4,15.0,15.015,136389.0
2018-11-09,14.31,14.39,13.995,14.285,578799.0
2018-11-12,14.285,15.52,14.245,15.185,334228.0
2018-11-13,15.24,15.42,14.845,15.005,290770.0
2018-11-14,15.005,15.065,14.765,14.975,146940.0
2018-11-15,14.94,15.005,14.595,14.67,157766.0
2018-11-16,14.655,14.825,14.585,14.765,122454.0
2018-11-19,14.76,14.94,14.55,14.57,105311.0
2018-11-20,14.52,14.895,14.5,14.835,163811.0
2018-11-21,14.85,15.18,14.845,15.18,112818.0
2018-11-22,15.16,15.18,15.025,15.11,51783.0
2018-11-23,15.085,15.59,15.025,15.53,100022.0
2018-11-26,15.575,15.59,15.025,15.245,110933.0
2018-11-27,15.205,15.335,15.06,15.3,112205.0
2018-11-28,15.28,15.565,15.28,15.41,116684.0
2018-11-29,15.43,15.56,15.425,15.535,136824.0
2018-11-30,15.51,15.595,15.335,15.5,157914.0
2018-12-03,15.5,15.605,15.205,15.425,109963.0
2018-12-04,15.405,16.02,15.33,15.59,343020.0
2018-12-05,15.56,15.84,15.415,15.595,104461.0
2018-12-06,15.475,15.85,15.355,15.785,388662.0
2018-12-07,15.785,15.805,15.52,15.63,195643.0
2018-12-10,15.59,15.76,15.525,15.72,188662.0
2018-12-11,15.72,15.9,15.56,15.615,228932.0
2018-12-12,15.65,15.78,15.295,15.52,153803.0
2018-12-13,15.535,15.88,15.485,15.88,236298.0
2018-12-14,15.77,15.875,15.605,15.69,183447.0
2018-12-17,15.65,15.665,15.04,15.11,261597.0
2018-12-18,15.155,15.235,14.815,15.165,241393.0
2018-12-19,15.095,15.355,15.05,15.2,245020.0
2018-12-20,15.155,15.33,14.94,15.025,197317.0
2018-12-21,15.035,15.095,14.54,14.585,246979.0
2018-12-24,14.53,14.55,13.96,14.01,261096.0
2018-12-27,14.09,14.34,13.82,14.23,237255.0
2018-12-28,14.295,14.65,13.88,14.62,151208.0
2018-12-31,14.66,14.775,14.435,14.585,109674.0
2019-01-02,14.54,14.78,14.435,14.645,118072.0
2019-01-03,14.68,14.755,14.54,14.565,110950.0
2019-01-04,14.625,14.75,14.505,14.645,94147.0
2019-01-07,14.705,15.0,14.62,14.975,173398.0
2019-01-08,14.98,15.45,14.98,15.405,377163.0
2019-01-09,15.43,15.65,15.205,15.59,413084.0
2019-01-10,15.59,15.71,15.475,15.685,237286.0
2019-01-11,15.665,15.75,15.49,15.605,135290.0
2019-01-14,15.605,15.64,15.475,15.63,167262.0
2019-01-15,15.63,15.69,15.25,15.345,262545.0
2019-01-16,15.345,15.37,15.13,15.265,139944.0
2019-01-17,15.265,15.71,15.25,15.405,279605.0
2019-01-18,15.49,15.7,15.355,15.64,238664.0
2019-01-21,15.64,15.855,15.59,15.855,113268.0
2019-01-22,15.865,15.975,15.7,15.925,225681.0
2019-01-23,15.935,16.01,15.675,15.77,179687.0
2019-01-24,15.72,16.065,15.59,16.005,152562.0
2019-01-25,16.04,16.42,16.02,16.385,374887.0
2019-01-28,16.395,16.46,16.17,16.28,150255.0
2019-01-29,16.305,16.325,16.185,16.195,166303.0
2019-01-30,16.255,16.29,16.04,16.21,209980.0
2019-01-31,16.255,16.385,16.045,16.185,361216.0
2019-02-01,16.135,16.565,16.115,16.28,173923.0
2019-02-04,16.305,16.43,16.195,16.305,160392.0
2019-02-05,16.325,16.435,16.1,16.185,171610.0
2019-02-06,16.14,16.22,15.97,16.02,228008.0
2019-02-07,16.04,16.055,15.805,15.915,147498.0
2019-02-08,15.88,15.99,15.78,15.925,159466.0
2019-02-11,15.97,16.005,15.805,15.875,126003.0
2019-02-12,15.935,16.01,15.58,15.655,135662.0
2019-02-13,15.83,15.83,15.57,15.76,147941.0
2019-02-14,15.77,16.08,15.72,15.975,171416.0
2019-02-15,16.03,16.195,15.96,15.975,118769.0
2019-02-19,16.185,16.185,15.85,15.91,110662.0
2019-02-20,15.935,15.935,15.76,15.82,142081.0
2019-02-21,15.83,15.97,15.775,15.925,80317.0
2019-02-22,15.95,16.15,15.925,16.02,176791.0
2019-02-25,16.195,16.195,15.875,15.995,167798.0
2019-02-26,16.01,16.28,15.975,16.21,184695.0
2019-02-27,16.26,16.345,16.05,16.145,126111.0
2019-02-28,16.13,16.495,16.1,16.24,217211.0
2019-03-01,16.205,16.645,15.29,16.585,616244.0
2019-03-04,15.99,16.565,15.815,16.12,373092.0
2019-03-05,16.085,16.17,15.545,15.76,521549.0
2019-03-06,15.725,16.235,15.62,16.18,241473.0
2019-03-07,16.165,16.225,15.945,16.065,280210.0
2019-03-08,15.99,16.2,15.945,16.065,162817.0
2019-03-11,16.03,16.205,16.025,16.135,213027.0
2019-03-12,16.145,16.4,16.065,16.155,183909.0
2019-03-13,16.215,16.27,16.085,16.2,223681.0
2019-03-14,16.165,16.515,16.165,16.505,195723.0
2019-03-15,16.515,16.82,16.45,16.635,191766.0
2019-03-18,16.775,16.87,16.25,16.415,193127.0
2019-03-19,16.625,16.845,16.47,16.615,304182.0
2019-03-20,16.565,16.81,16.415,16.73,161787.0
2019-03-21,16.715,17.035,16.645,16.845,158117.0
2019-03-22,16.845,16.905,16.68,16.835,192412.0
2019-03-25,16.835,16.88,16.345,16.61,217003.0
2019-03-26,16.685,16.755,16.515,16.72,159148.0
2019-03-27,16.72,16.995,16.685,16.88,296950.0
2019-03-28,16.905,16.93,16.565,16.575,451259.0
2019-03-29,16.625,16.74,16.515,16.565,182847.0
2019-04-01,16.6,16.765,16.365,16.53,212396.0
2019-04-02,16.53,16.555,16.345,16.365,175998.0
2019-04-03,16.415,16.53,16.33,16.515,338998.0
2019-04-04,16.54,16.585,16.375,16.41,233213.0
2019-04-05,16.425,16.785,16.425,16.73,184469.0
2019-04-08,16.775,16.915,16.6,16.88,146630.0
2019-04-09,16.895,16.985,16.81,16.835,89806.0
2019-04-10,16.89,17.065,16.86,16.96,158695.0
2019-04-11,16.575,16.67,16.005,16.345,754696.0
2019-04-12,16.34,16.555,16.235,16.555,222012.0
2019-04-15,16.6,16.95,16.6,16.855,205714.0
2019-04-16,16.86,16.865,16.505,16.505,199996.0
2019-04-17,16.565,16.6,16.285,16.34,161456.0
2019-04-18,16.425,16.425,16.095,16.31,302161.0
2019-04-22,16.31,16.53,16.31,16.415,149495.0
2019-04-23,16.415,16.53,16.11,16.235,146816.0
2019-04-24,16.24,16.345,15.98,16.075,264462.0
2019-04-25,16.03,16.03,15.89,16.005,161945.0
2019-04-26,16.005,16.235,15.925,16.065,118110.0
2019-04-29,16.005,16.1,15.875,15.98,131829.0
2019-04-30,15.98,16.06,15.875,15.98,118331.0
2019-05-01,16.005,16.17,15.945,16.085,288583.0
2019-05-02,16.085,16.18,16.03,16.075,262674.0
2019-05-03,16.12,16.17,15.935,15.99,142894.0
2019-05-06,15.945,16.05,15.85,15.995,94443.0
2019-05-07,15.99,16.085,15.885,16.075,179706.0
2019-05-08,16.275,16.8,16.275,16.47,674350.0
2019-05-09,16.435,16.565,16.25,16.375,242428.0
2019-05-10,16.38,16.4,16.085,16.285,190864.0
2019-05-13,16.275,16.295,16.065,16.18,219281.0
2019-05-14,16.225,16.26,15.96,15.96,192600.0
2019-05-15,15.98,16.18,15.77,15.85,204134.0
2019-05-16,15.865,16.005,15.7,15.99,205586.0
2019-05-17,15.945,16.165,15.805,16.05,200774.0
2019-05-21,15.9,16.215,15.815,15.875,167369.0
2019-05-22,15.875,16.235,15.875,16.05,142411.0
2019-05-23,16.05,16.12,15.995,16.11,91610.0
2019-05-24,16.12,16.215,16.04,16.155,306743.0
2019-05-27,16.145,16.305,16.12,16.27,59951.0
2019-05-28,16.27,16.4,15.735,16.25,322219.0
2019-05-29,16.215,16.24,16.025,16.12,103111.0
2019-05-30,16.15,16.285,16.07,16.135,115483.0
2019-05-31,16.105,16.365,16.07,16.275,132017.0
2019-06-03,16.285,16.405,16.23,16.345,137622.0
2019-06-04,16.395,16.52,16.265,16.46,323782.0
2019-06-05,16.47,16.54,16.345,16.485,179274.0
2019-06-06,16.475,16.655,16.32,16.59,183037.0
2019-06-07,16.625,17.095,16.575,17.06,364919.0
2019-06-10,17.05,17.06,16.865,16.96,162961.0
2019-06-11,16.955,17.05,16.865,17.015,130620.0
2019-06-12,16.98,17.29,16.91,17.13,652932.0
2019-06-13,17.225,17.325,17.13,17.165,145261.0
2019-06-14,17.245,17.33,17.175,17.26,221246.0
2019-06-17,17.27,17.42,17.145,17.4,229888.0
2019-06-18,17.4,17.64,17.365,17.395,424297.0
2019-06-19,17.48,17.64,17.305,17.48,582282.0
2019-06-20,17.545,17.735,17.49,17.685,237032.0
2019-06-21,17.63,17.745,17.58,17.73,177677.0
2019-06-24,17.78,17.845,17.585,17.695,142492.0
2019-06-25,17.675,17.7,17.42,17.5,158743.0
2019-06-26,17.49,17.525,17.245,17.365,148748.0
2019-06-27,17.325,17.365,17.13,17.36,156219.0
2019-06-28,17.375,17.475,17.245,17.36,173634.0
2019-07-02,17.465,17.515,17.215,17.36,182600.0
2019-07-03,17.435,17.665,17.365,17.375,191081.0
2019-07-04,17.41,17.525,17.35,17.42,98890.0
2019-07-05,17.465,17.695,17.435,17.605,186897.0
2019-07-08,17.63,17.675,17.4,17.55,118790.0
2019-07-09,17.57,17.65,17.395,17.585,121883.0
2019-07-10,17.595,17.64,17.42,17.56,196494.0
2019-07-11,17.605,17.695,17.585,17.615,232365.0
2019-07-12,17.615,17.695,17.56,17.63,267901.0
2019-07-15,17.625,17.7,17.51,17.58,150034.0
2019-07-16,17.58,17.605,17.385,17.5,141119.0
2019-07-17,17.55,17.595,17.365,17.455,171091.0
2019-07-18,17.465,17.685,17.455,17.58,95045.0
2019-07-19,17.625,17.675,17.525,17.585,87478.0
2019-07-22,17.57,17.625,17.475,17.49,98247.0
2019-07-23,17.525,17.57,17.33,17.5,111365.0
2019-07-24,17.515,17.65,17.4,17.545,123753.0
2019-07-25,17.56,17.605,17.465,17.49,110718.0
2019-07-26,17.51,17.675,17.475,17.585,97551.0
2019-07-29,17.545,17.675,17.515,17.535,136744.0
2019-07-30,17.515,17.605,17.455,17.56,171044.0
2019-07-31,17.595,17.62,17.5,17.595,310327.0
2019-08-01,17.625,17.79,17.58,17.625,208878.0
2019-08-02,17.845,17.845,17.56,17.63,100030.0
2019-08-06,17.64,17.72,17.465,17.585,141037.0
2019-08-07,17.595,17.73,17.43,17.465,133731.0
2019-08-08,17.675,17.88,17.595,17.825,293186.0
2019-08-09,17.825,18.0,17.825,17.94,269563.0
2019-08-12,17.85,17.93,17.735,17.86,135985.0
2019-08-13,17.87,18.045,17.845,17.965,175363.0
2019-08-14,17.965,17.985,17.85,17.95,162030.0
2019-08-15,17.94,18.07,17.86,17.985,154278.0
2019-08-16,17.985,18.105,17.93,18.0,205544.0
2019-08-19,18.03,18.125,17.95,18.03,186442.0
2019-08-20,18.1,18.25,18.02,18.215,157403.0
2019-08-21,18.23,18.3,18.17,18.205,82078.0
2019-08-22,18.195,18.425,18.195,18.405,205526.0
2019-08-23,18.415,18.48,18.32,18.415,165105.0
2019-08-26,18.425,18.505,18.33,18.39,107511.0
2019-08-27,18.425,18.515,18.345,18.425,160259.0
2019-08-28,18.425,18.54,18.345,18.415,116100.0
2019-08-29,18.52,18.6,18.33,18.41,136520.0
2019-08-30,18.455,18.475,18.235,18.375,168589.0
2019-09-03,18.385,19.005,18.295,18.955,264098.0
2019-09-04,19.015,19.29,18.9,19.28,400006.0
2019-09-05,19.3,19.31,19.085,19.095,286025.0
2019-09-06,19.13,19.16,18.955,19.08,222250.0
2019-09-09,19.07,19.12,18.725,19.07,199723.0
2019-09-10,19.13,19.13,18.89,19.085,243047.0
2019-09-11,19.115,19.425,19.05,19.37,268652.0
2019-09-12,19.38,19.55,19.28,19.4,239347.0
2019-09-13,19.45,19.7,19.345,19.575,206211.0
2019-09-16,19.595,19.835,19.38,19.745,208542.0
2019-09-17,19.76,19.85,19.415,19.485,261471.0
2019-09-18,19.515,19.815,19.46,19.76,169251.0
2019-09-19,19.68,19.84,19.62,19.76,233976.0
2019-09-20,19.815,20.145,19.7,20.02,274950.0
2019-09-23,20.02,20.125,19.84,20.075,273817.0
2019-09-24,20.08,20.33,20.04,20.155,490541.0
2019-09-25,20.18,20.33,20.065,20.225,258608.0
2019-09-26,20.295,20.33,20.125,20.155,186485.0
2019-09-27,20.16,20.205,19.84,20.075,251198.0
2019-09-30,20.075,20.25,20.01,20.11,259576.0
2019-10-01,20.155,20.24,20.045,20.135,226133.0
2019-10-02,20.11,20.2,19.85,19.885,441464.0
2019-10-03,19.86,20.1,19.825,20.055,272098.0
2019-10-04,20.055,20.215,20.04,20.19,253704.0
2019-10-07,20.215,20.33,20.16,20.28,236248.0
2019-10-08,20.28,20.34,19.995,20.235,420796.0
2019-10-09,20.295,20.395,20.12,20.235,345568.0
2019-10-10,20.235,20.28,20.04,20.225,298166.0
2019-10-11,20.17,20.295,20.09,20.125,277010.0
2019-10-15,20.135,20.2,19.95,20.135,222956.0
2019-10-16,20.17,20.17,19.56,19.64,383520.0
2019-10-17,19.68,19.88,19.64,19.745,247840.0
2019-10-18,19.805,19.84,19.63,19.72,123345.0
2019-10-21,19.8,19.975,19.69,19.72,253610.0
2019-10-22,19.76,19.96,19.7,19.815,130708.0
2019-10-23,19.85,19.895,19.45,19.485,272866.0
2019-10-24,19.505,19.505,19.165,19.24,227504.0
2019-10-25,19.2,19.345,19.015,19.025,202555.0
2019-10-28,19.05,19.275,18.945,19.165,224408.0
2019-10-29,19.14,19.31,19.005,19.07,295580.0
2019-10-30,19.095,19.275,19.095,19.185,361009.0
2019-10-31,19.195,19.46,19.16,19.37,234833.0
2019-11-01,19.45,19.595,19.345,19.495,194961.0
2019-11-04,19.6,19.63,19.275,19.335,341834.0
2019-11-05,19.3,19.37,19.165,19.32,379233.0
2019-11-06,19.39,19.56,19.325,19.435,255123.0
2019-11-07,19.275,19.62,19.2,19.585,226642.0
2019-11-08,19.62,19.965,19.505,19.885,381421.0
2019-11-11,19.93,20.18,19.725,20.1,301495.0
2019-11-12,20.1,20.555,20.08,20.51,277714.0
2019-11-13,20.49,20.875,20.49,20.75,249346.0
2019-11-14,20.765,21.165,20.695,21.04,245908.0
2019-11-15,21.07,21.185,20.715,20.96,196126.0
2019-11-18,20.945,21.3,20.915,21.185,169122.0
2019-11-19,21.23,21.36,21.175,21.29,117536.0
2019-11-20,21.275,21.495,21.235,21.415,251798.0
2019-11-21,21.415,21.595,21.335,21.555,229009.0
2019-11-22,21.45,21.655,21.405,21.485,184838.0
2019-11-25,21.505,21.6,21.395,21.485,184220.0
2019-11-26,21.46,21.55,21.075,21.255,258307.0
2019-11-27,21.3,21.615,21.245,21.52,202994.0
2019-11-28,21.66,21.92,21.265,21.695,104709.0
2019-11-29,22.01,22.235,21.855,22.235,203074.0
2019-12-02,22.27,22.305,21.99,22.11,268299.0
2019-12-03,22.125,22.125,21.73,21.84,332261.0
2019-12-04,21.895,22.19,21.85,22.125,198903.0
2019-12-05,22.1,22.115,21.91,22.08,210345.0
2019-12-06,22.065,22.315,22.01,22.115,195564.0
2019-12-09,22.11,22.35,22.035,22.315,215149.0
2019-12-10,22.27,22.575,22.205,22.475,191406.0
2019-12-11,22.475,22.53,22.27,22.33,130341.0
2019-12-12,22.305,22.375,21.9,22.08,264190.0
2019-12-13,22.065,22.36,22.045,22.34,142333.0
2019-12-16,22.295,22.69,22.285,22.58,179091.0
2019-12-17,22.59,22.67,21.82,21.975,369902.0
2019-12-18,21.975,22.01,21.555,21.895,351323.0
2019-12-19,21.85,21.98,21.68,21.92,133792.0
2019-12-20,21.885,22.135,21.825,22.1,170603.0
2019-12-23,22.09,22.15,22.02,22.08,110631.0
2019-12-24,22.045,22.285,22.01,22.225,67643.0
2019-12-27,22.195,22.58,22.025,22.17,78605.0
2019-12-30,22.125,22.24,21.98,22.235,75025.0
2019-12-31,22.145,22.235,21.705,21.885,173094.0
2020-01-02,21.85,22.025,21.615,21.775,111508.0
2020-01-03,21.695,21.975,21.695,21.875,96798.0
2020-01-06,21.805,21.945,21.49,21.805,77664.0
2020-01-07,21.805,21.9,21.705,21.82,120324.0
2020-01-08,21.82,21.93,21.74,21.93,111738.0
2020-01-09,21.92,22.53,21.92,22.51,272307.0
2020-01-10,22.535,22.92,22.535,22.875,230245.0
2020-01-13,23.04,23.085,22.745,22.93,171799.0
2020-01-14,22.875,23.47,22.87,23.425,210465.0
2020-01-15,23.37,23.595,23.36,23.385,173622.0
2020-01-16,23.385,23.645,23.38,23.405,171408.0
2020-01-17,23.405,23.8,23.405,23.6,216339.0
2020-01-20,23.6,23.755,23.505,23.54,70618.0
2020-01-21,23.575,23.845,23.46,23.765,232936.0
2020-01-22,23.755,24.04,23.7,23.895,275918.0
2020-01-23,23.94,24.2,23.905,24.155,163011.0
2020-01-24,24.155,24.495,24.14,24.36,257383.0
2020-01-27,24.155,24.675,24.155,24.595,226095.0
2020-01-28,24.515,24.88,24.435,24.855,287796.0
2020-01-29,24.835,24.935,24.605,24.71,302012.0
2020-01-30,24.685,24.855,24.505,24.675,167979.0
2020-01-31,24.695,24.775,24.575,24.695,188680.0
2020-02-03,24.685,25.04,24.605,24.775,389683.0
2020-02-04,24.825,25.04,24.72,24.98,190997.0
2020-02-05,25.035,25.285,24.91,25.125,201958.0
2020-02-06,25.06,26.24,25.05,26.195,505789.0
2020-02-07,26.17,26.57,26.1,26.365,324785.0
2020-02-10,26.615,27.135,26.35,27.125,405125.0
2020-02-11,27.075,27.51,26.875,27.215,454000.0
2020-02-12,27.19,27.52,26.705,27.52,317936.0
2020-02-13,27.42,27.93,27.37,27.545,314534.0
2020-02-14,27.61,27.815,27.475,27.78,305561.0
2020-02-18,27.725,28.37,27.69,28.28,303535.0
2020-02-19,28.245,28.52,28.19,28.245,293960.0
2020-02-20,28.265,28.375,27.995,28.11,186742.0
2020-02-21,28.13,28.665,28.03,28.515,280279.0
2020-02-24,28.235,28.585,27.985,28.255,288469.0
2020-02-25,28.21,28.46,27.725,27.925,394737.0
2020-02-26,27.78,28.31,27.715,27.805,365575.0
2020-02-27,27.575,27.74,27.0,27.495,270743.0
2020-02-28,26.23,26.38,24.465,25.77,866780.0
2020-03-02,26.065,26.615,25.86,26.46,952081.0
2020-03-03,26.975,27.93,26.625,27.155,606662.0
2020-03-04,27.325,28.38,27.325,28.335,559219.0
2020-03-05,28.07,28.295,27.63,28.02,418246.0
2020-03-06,27.695,27.955,26.865,27.685,386139.0
2020-03-09,26.535,26.595,22.9,25.61,515632.0
2020-03-10,26.255,26.66,24.67,24.905,866854.0
2020-03-11,24.62,25.435,23.71,24.17,643992.0
2020-03-12,21.595,22.53,21.01,21.22,659014.0
2020-03-13,21.64,23.18,21.19,23.18,826982.0
2020-03-16,21.18,22.36,20.105,21.45,502510.0
2020-03-17,21.73,23.54,21.045,23.295,811839.0
2020-03-18,22.075,23.0,20.285,21.435,597748.0
2020-03-19,20.715,22.82,19.77,22.485,624358.0
2020-03-20,22.485,23.375,19.76,20.005,785738.0
2020-03-23,19.61,19.97,16.11,16.495,773367.0
2020-03-24,17.45,19.445,17.09,19.105,469916.0
2020-03-25,19.51,22.945,19.16,22.055,698865.0
2020-03-26,22.26,23.81,21.895,22.755,425443.0
2020-03-27,21.965,23.35,20.85,22.655,410621.0
2020-03-30,22.505,22.71,21.11,22.055,375998.0
2020-03-31,21.885,23.52,21.885,22.485,400088.0
2020-04-01,21.855,22.46,21.155,22.135,332212.0
2020-04-02,21.64,22.8,21.64,22.44,486843.0
2020-04-03,22.335,22.485,21.445,21.67,288503.0
2020-04-06,21.93,24.195,21.93,24.025,251113.0
2020-04-07,24.67,25.06,23.8,24.545,362218.0
2020-04-08,24.825,25.42,24.51,25.015,341814.0
2020-04-09,25.33,26.155,24.68,25.83,455918.0
2020-04-13,25.74,26.085,24.96,25.25,258619.0
2020-04-14,25.455,26.075,25.175,25.535,317823.0
2020-04-15,25.07,25.42,24.025,24.61,224262.0
2020-04-16,25.12,25.35,24.52,24.97,192392.0
2020-04-17,25.895,25.895,24.78,25.285,242560.0
2020-04-20,24.79,25.255,23.73,23.99,317315.0
2020-04-21,23.44,24.33,23.34,23.52,209865.0
2020-04-22,23.955,24.33,23.375,24.205,182112.0
2020-04-23,23.565,24.935,23.495,24.53,256012.0
2020-04-24,24.625,24.625,23.88,24.175,162462.0
2020-04-27,24.68,25.23,24.26,25.175,153108.0
2020-04-28,25.435,25.48,24.575,24.68,209742.0
2020-04-29,24.8,25.4,24.725,25.005,198212.0
2020-04-30,24.905,24.97,23.675,24.24,184847.0
2020-05-01,23.8,24.6,23.685,24.215,126270.0
2020-05-04,24.085,24.735,23.755,24.465,160495.0
2020-05-05,25.015,25.255,24.575,25.04,140142.0
2020-05-06,25.76,27.175,25.31,26.67,420324.0
2020-05-07,27.0,27.255,25.905,26.41,361426.0
2020-05-08,26.73,27.01,26.23,26.73,299940.0
2020-05-11,26.83,27.045,26.29,26.885,254995.0
2020-05-12,26.975,27.11,26.38,26.545,288503.0
2020-05-13,26.625,27.03,25.435,25.68,265935.0
2020-05-14,25.41,25.86,25.05,25.61,200719.0
2020-05-15,25.51,25.875,25.15,25.5,257569.0
2020-05-19,26.095,26.595,25.445,25.83,339189.0
2020-05-20,26.065,26.075,25.275,25.345,150006.0
2020-05-21,25.32,25.32,24.77,24.87,199252.0
2020-05-22,24.745,25.345,24.69,25.25,185813.0
2020-05-25,25.435,25.48,24.755,24.825,108991.0
2020-05-26,25.025,25.215,24.69,24.895,285927.0
2020-05-27,25.115,25.115,24.175,24.905,212228.0
2020-05-28,25.19,25.735,25.1,25.605,151233.0
2020-05-29,25.6,26.15,25.18,25.925,169237.0
2020-06-01,25.89,26.015,25.1,25.455,165560.0
2020-06-02,25.19,25.51,25.135,25.5,143222.0
2020-06-03,25.79,26.135,25.22,26.05,170236.0
2020-06-04,26.16,26.465,25.795,26.08,233613.0
2020-06-05,26.465,26.465,25.795,26.085,210917.0
2020-06-08,26.34,26.51,25.97,26.035,166543.0
2020-06-09,25.915,26.105,25.65,25.79,173173.0
2020-06-10,25.78,26.23,25.65,26.005,171552.0
2020-06-11,25.605,25.85,24.26,24.35,234891.0
2020-06-12,24.93,25.175,24.37,24.845,170810.0
2020-06-15,24.475,25.76,24.205,25.625,157870.0
2020-06-16,26.08,26.305,25.635,25.825,132618.0
2020-06-17,25.835,26.605,25.835,26.51,270621.0
2020-06-18,26.395,27.57,26.375,27.5,373355.0
2020-06-19,27.6,28.45,27.125,27.525,606339.0
2020-06-22,27.46,27.535,26.82,26.9,164262.0
2020-06-23,27.155,27.525,25.96,26.51,232963.0
2020-06-24,26.35,26.72,26.125,26.36,154758.0
2020-06-25,26.36,26.985,26.195,26.89,251651.0
2020-06-26,27.08,27.28,26.27,26.295,190428.0
2020-06-29,26.44,27.18,26.42,27.165,200444.0
2020-06-30,27.145,28.015,27.125,27.96,151286.0
2020-07-02,28.04,28.44,27.69,28.35,226466.0
2020-07-03,28.35,28.7,28.06,28.53,47820.0
2020-07-06,28.91,28.91,28.205,28.845,227841.0
2020-07-07,28.665,29.645,28.595,29.28,152183.0
2020-07-08,29.4,29.66,29.17,29.265,151562.0
2020-07-09,29.635,29.635,28.64,29.36,234355.0
2020-07-10,29.37,29.525,28.875,29.225,143362.0
2020-07-13,29.425,29.915,29.255,29.635,170709.0
2020-07-14,29.47,30.745,29.41,30.665,251753.0
2020-07-15,30.92,33.01,30.855,31.535,491072.0
2020-07-16,31.315,31.67,31.08,31.265,205400.0
2020-07-17,31.49,31.785,31.17,31.615,199283.0
2020-07-20,31.67,31.995,31.38,31.605,224440.0
2020-07-21,31.725,31.725,31.01,31.535,245719.0
2020-07-22,31.355,31.39,30.215,30.91,313767.0
2020-07-23,30.91,31.69,30.685,31.405,563760.0
2020-07-24,31.225,31.48,30.775,30.99,210678.0
2020-07-27,31.12,31.425,30.91,31.19,225684.0
2020-07-28,31.255,31.345,30.695,30.83,158119.0
2020-07-29,30.8,31.47,30.74,31.12,218475.0
2020-07-30,30.875,31.5,30.55,31.37,247017.0
2020-07-31,31.545,31.65,31.19,31.615,206844.0
2020-08-04,31.74,32.23,31.355,31.65,391520.0
2020-08-05,31.77,31.77,31.025,31.325,308405.0
2020-08-06,31.405,31.615,30.395,30.52,273986.0
2020-08-07,30.9,32.265,30.31,31.67,293038.0
2020-08-10,31.815,31.93,30.765,30.955,185024.0
2020-08-11,30.945,30.945,30.385,30.62,215896.0
2020-08-12,29.77,29.93,29.41,29.795,1241985.0
2020-08-13,29.67,29.94,29.67,29.94,641637.0
2020-08-14,29.905,29.97,29.77,29.94,604648.0
2020-08-17,29.885,29.995,29.725,29.94,366251.0
2020-08-18,29.95,30.04,29.79,30.04,694267.0
2020-08-19,30.04,30.855,29.68,29.915,709772.0
2020-08-20,29.835,30.095,29.59,29.635,204995.0
2020-08-21,29.65,30.215,29.41,30.13,288381.0
2020-08-24,30.51,30.855,29.915,30.015,515562.0
2020-08-25,30.04,30.585,29.86,30.44,452075.0
2020-08-26,30.31,30.36,29.95,30.195,285509.0
2020-08-27,30.26,30.46,29.86,30.015,343179.0
2020-08-28,30.165,30.41,29.825,30.03,385023.0
2020-08-31,30.31,30.91,30.155,30.465,472499.0
2020-09-01,30.465,30.63,29.775,30.275,382755.0
2020-09-02,30.11,30.435,29.95,30.31,286034.0
2020-09-03,30.39,30.455,29.465,29.99,353579.0
2020-09-04,30.055,30.4,29.315,29.59,463544.0
2020-09-08,29.465,30.23,29.425,29.955,340296.0
2020-09-09,30.145,30.735,30.01,30.59,483003.0
2020-09-10,30.645,30.81,30.145,30.265,453966.0
2020-09-11,30.39,30.675,30.345,30.52,240728.0
2020-09-14,30.745,30.965,30.545,30.83,376224.0
2020-09-15,30.92,32.355,30.92,31.555,556315.0
2020-09-16,31.655,31.72,31.23,31.465,242639.0
2020-09-17,31.245,31.885,30.98,31.485,367415.0
2020-09-18,31.665,31.83,31.1,31.73,474611.0
2020-09-21,31.585,31.72,30.965,31.63,315210.0
2020-09-22,31.73,32.89,31.555,32.685,292369.0
2020-09-23,32.755,32.875,31.91,32.035,269420.0
2020-09-24,31.865,32.275,31.785,32.235,208233.0
2020-09-25,32.5,33.285,32.235,33.03,225396.0
2020-09-28,33.275,33.82,32.89,33.745,255796.0
2020-09-29,33.82,34.785,33.39,34.595,338991.0
2020-09-30,34.995,35.195,34.53,35.0,337846.0
2020-10-01,35.365,36.475,34.92,36.01,486235.0
2020-10-02,35.695,36.0,35.43,35.895,303935.0
2020-10-05,35.92,36.55,35.72,36.495,286707.0
2020-10-06,36.465,36.8,36.03,36.695,396089.0
2020-10-07,36.83,37.92,36.695,37.785,453695.0
2020-10-08,38.11,38.675,37.24,37.65,465816.0
2020-10-09,37.84,38.695,37.555,38.405,354341.0
2020-10-13,38.555,39.395,38.155,38.32,478128.0
2020-10-14,38.375,38.575,38.065,38.32,353130.0
2020-10-15,38.095,38.62,37.74,38.405,456533.0
2020-10-16,38.875,39.395,38.575,39.02,408223.0
2020-10-19,39.21,39.23,38.14,38.24,222473.0
2020-10-20,38.285,38.605,37.955,38.21,241822.0
2020-10-21,38.23,38.65,37.795,38.055,258816.0
2020-10-22,38.175,38.175,36.54,36.63,539853.0
2020-10-23,36.64,36.995,36.095,36.365,332592.0
2020-10-26,36.31,36.555,35.83,36.11,222483.0
2020-10-27,36.275,36.285,35.555,35.81,314660.0
2020-10-28,35.385,35.855,34.92,35.01,324967.0
2020-10-29,35.095,35.64,35.085,35.52,361522.0
2020-10-30,35.165,35.465,34.645,35.24,188536.0
2020-11-02,35.465,36.03,35.195,35.685,283955.0
2020-11-03,35.92,36.93,35.92,36.31,287863.0
2020-11-04,36.31,36.5,35.63,35.92,279952.0
2020-11-05,36.185,36.51,35.91,36.365,301778.0
2020-11-06,36.375,36.85,36.24,36.62,293442.0
2020-11-09,38.705,39.21,35.855,35.9,518501.0
2020-11-10,35.985,36.32,34.545,34.855,435324.0
2020-11-11,36.13,36.63,34.775,35.085,485274.0
2020-11-12,35.63,36.32,35.43,35.995,301899.0
2020-11-13,36.35,36.865,35.445,35.74,258447.0
2020-11-16,35.755,36.25,34.6,34.995,299321.0
2020-11-17,35.02,35.63,34.645,35.13,271810.0
2020-11-18,35.295,35.365,34.62,34.81,320109.0
2020-11-19,34.845,35.165,34.285,34.53,271851.0
2020-11-20,34.84,36.095,34.785,35.665,408890.0
2020-11-23,36.485,37.0,36.05,36.23,399679.0
2020-11-24,36.64,36.865,35.975,36.075,552830.0
2020-11-25,36.375,36.71,36.1,36.475,584923.0
2020-11-26,36.56,36.65,36.33,36.375,147135.0
2020-11-27,36.525,37.44,36.435,36.925,388856.0
2020-11-30,37.62,38.59,37.135,37.475,609351.0
2020-12-01,38.16,38.16,36.81,36.98,641638.0
2020-12-02,37.0,37.385,36.17,36.4,433802.0
2020-12-03,36.35,37.1,36.345,36.48,318332.0
2020-12-04,36.57,36.975,36.04,36.19,501359.0
2020-12-07,36.225,36.425,35.95,36.07,255043.0
2020-12-08,36.095,36.555,35.705,35.72,492537.0
2020-12-09,35.82,36.115,35.265,35.575,372704.0
2020-12-10,35.55,35.66,34.69,34.91,409156.0
2020-12-11,34.99,36.525,34.93,35.795,562917.0
2020-12-14,35.98,36.19,35.72,36.005,245959.0
2020-12-15,36.115,36.345,35.74,35.84,422116.0
2020-12-16,35.885,36.195,35.52,35.93,304413.0
2020-12-17,35.995,36.645,35.62,36.5,775739.0
2020-12-18,36.865,37.24,36.49,36.7,1816486.0
2020-12-21,36.525,36.78,36.19,36.46,419884.0
2020-12-22,36.58,39.585,36.525,39.42,601526.0
2020-12-23,39.43,41.86,39.42,40.715,607784.0
2020-12-24,40.725,42.13,40.725,41.96,438542.0
2020-12-29,41.96,43.235,41.93,42.7,491438.0
2020-12-30,42.71,43.665,42.36,43.53,438552.0
2020-12-31,43.445,43.555,42.935,43.135,228681.0
2021-01-04,43.09,44.28,43.09,44.185,428079.0
2021-01-05,43.915,44.315,43.175,43.41,544388.0
2021-01-06,44.535,47.61,43.915,45.335,989167.0
2021-01-07,45.86,48.305,45.235,47.85,875448.0
2021-01-08,48.425,51.465,48.325,50.505,1175016.0
2021-01-11,49.905,50.86,49.585,50.745,565725.0
2021-01-12,51.045,51.775,50.605,50.76,486085.0
2021-01-13,50.625,51.015,50.225,50.59,553698.0
2021-01-14,50.68,50.845,47.81,48.505,637839.0
2021-01-15,48.205,49.43,47.905,49.365,526998.0
2021-01-18,49.355,49.965,47.73,48.215,223471.0
2021-01-19,48.46,49.07,47.985,48.305,344149.0
2021-01-20,48.115,48.65,47.61,47.765,389958.0
2021-01-21,47.895,49.365,47.72,49.1,443767.0
2021-01-22,49.08,50.275,48.38,49.965,617729.0
2021-01-25,50.215,51.19,49.72,50.02,279761.0
2021-01-26,50.205,50.635,48.02,48.27,435883.0
2021-01-27,48.085,48.12,44.9,45.385,565327.0
2021-01-28,45.365,46.25,44.945,45.595,371786.0
2021-01-29,45.655,46.86,44.635,45.81,460519.0
2021-02-01,46.205,46.8,45.065,45.33,376174.0
2021-02-02,45.85,46.23,44.35,45.02,425240.0
2021-02-03,45.19,45.19,44.35,44.715,299551.0
2021-02-04,44.725,45.2,44.27,45.12,274190.0
2021-02-05,45.555,46.46,45.11,46.24,374341.0
2021-02-08,46.79,46.835,45.41,46.05,250742.0
2021-02-09,46.17,46.49,44.105,44.415,333473.0
2021-02-10,44.55,45.11,43.595,44.26,362873.0
2021-02-11,44.26,44.705,43.865,44.37,268230.0
2021-02-12,44.28,44.745,41.465,43.155,658207.0
2021-02-16,43.02,44.07,41.96,42.13,714454.0
2021-02-17,42.25,42.92,41.64,41.975,557436.0
2021-02-18,41.705,42.17,41.035,41.285,475380.0
2021-02-19,41.345,41.865,40.88,41.555,357273.0
2021-02-22,41.285,41.43,39.495,39.53,538598.0
2021-02-23,38.835,39.08,36.96,38.445,733385.0
2021-02-24,38.37,39.02,37.02,38.4,530126.0
2021-02-25,38.55,39.43,37.12,38.22,647691.0
2021-02-26,38.585,40.875,37.815,40.595,999476.0
2021-03-01,41.255,41.985,39.94,40.29,814005.0
2021-03-02,40.52,40.795,39.08,39.715,322601.0
2021-03-03,39.74,40.255,37.275,37.355,464949.0
2021-03-04,37.175,38.08,36.44,37.09,472497.0
2021-03-05,37.165,37.56,34.495,36.485,739424.0
2021-03-08,36.35,36.66,35.355,35.515,578333.0
2021-03-09,36.275,37.22,36.01,36.945,462347.0
2021-03-10,37.585,38.055,36.505,36.955,501565.0
2021-03-11,37.35,38.585,37.12,38.125,654263.0
2021-03-12,38.015,38.035,36.75,37.74,398939.0
2021-03-15,37.595,37.79,36.635,37.605,621985.0
2021-03-16,37.685,37.935,36.415,36.935,602486.0
2021-03-17,36.505,36.78,35.42,35.89,728127.0
2021-03-18,35.425,35.56,34.01,34.16,979672.0
2021-03-19,34.075,34.405,33.505,33.545,946527.0
2021-03-22,33.855,34.525,33.515,34.195,915767.0
2021-03-23,34.325,35.03,34.03,34.59,549842.0
2021-03-24,34.77,34.77,33.415,33.625,644775.0
2021-03-25,33.06,35.635,33.05,35.295,1204648.0
2021-03-26,35.295,36.285,34.68,35.815,1110126.0
2021-03-29,35.92,36.375,35.0,36.31,632979.0
2021-03-30,36.065,36.625,35.605,36.11,496943.0
2021-03-31,36.32,36.78,35.98,36.23,612742.0
2021-04-01,36.67,38.38,36.24,38.155,750646.0
2021-04-05,38.45,38.65,36.915,37.08,1540598.0
2021-04-06,37.035,38.395,36.77,38.235,873890.0
2021-04-07,38.175,38.41,37.065,37.89,962627.0
2021-04-08,38.235,38.67,37.22,37.33,736705.0
2021-04-09,37.32,39.17,36.66,38.935,895502.0
2021-04-12,38.815,39.705,37.465,39.135,1366157.0
2021-04-13,39.135,39.52,38.12,39.335,1325230.0
2021-04-14,39.44,40.08,38.795,39.165,1176931.0
2021-04-15,39.355,39.775,38.145,39.485,1237310.0
2021-04-16,39.605,40.445,38.88,39.935,1508691.0
2021-04-19,39.695,39.695,37.12,37.41,1454099.0
2021-04-20,37.695,38.715,37.515,38.675,363016.0
2021-04-21,38.675,39.585,38.285,39.235,401698.0
2021-04-22,39.63,39.63,38.89,39.2,273049.0
2021-04-23,39.41,39.925,39.11,39.455,422311.0
2021-04-26,39.5,39.88,38.565,38.575,390078.0
2021-04-27,38.66,38.89,38.01,38.2,202699.0
2021-04-28,37.99,38.155,37.505,37.945,279154.0
2021-04-29,38.155,38.455,37.22,37.32,412432.0
2021-04-30,37.35,37.655,35.965,36.12,515202.0
2021-05-03,36.24,36.825,35.085,35.22,364932.0
2021-05-04,34.955,34.955,34.12,34.425,431429.0
2021-05-05,34.835,34.835,33.53,33.985,718163.0
2021-05-06,33.835,33.88,32.165,32.95,979082.0
2021-05-07,33.46,33.78,32.92,33.085,542065.0
2021-05-10,33.105,33.295,32.83,33.05,264216.0
2021-05-11,32.36,32.82,31.58,32.51,628581.0
2021-05-12,32.23,32.34,31.335,31.765,429531.0
2021-05-13,31.975,32.515,31.8,32.13,427606.0
2021-05-14,32.15,32.68,31.95,32.085,378055.0
2021-05-17,32.085,32.535,31.095,31.91,423081.0
2021-05-18,32.02,33.39,31.645,33.215,476272.0
2021-05-19,32.735,34.105,32.735,34.095,573261.0
2021-05-20,34.15,34.69,33.93,34.055,459206.0
2021-05-21,34.275,34.56,33.69,33.78,209417.0
2021-05-25,33.645,33.92,33.23,33.37,263082.0
2021-05-26,33.39,33.92,33.23,33.875,334392.0
2021-05-27,33.965,34.515,33.54,34.095,311672.0
2021-05-28,34.225,34.53,33.915,33.915,211067.0
2021-05-31,34.115,34.28,33.61,34.19,109634.0
2021-06-01,34.275,34.685,33.915,34.07,290821.0
2021-06-02,34.07,34.52,33.75,34.135,209957.0
2021-06-03,33.925,34.91,33.84,34.685,256970.0
2021-06-04,34.975,34.975,34.245,34.66,189368.0
2021-06-07,34.67,34.87,34.08,34.375,220002.0
2021-06-08,34.57,34.68,34.135,34.505,134595.0
2021-06-09,34.52,34.805,34.29,34.485,185223.0
2021-06-10,34.44,35.515,34.44,35.5,395876.0
2021-06-11,35.305,35.68,35.0,35.37,353809.0
2021-06-14,35.895,36.85,35.81,36.27,454885.0
2021-06-15,36.28,36.63,35.175,35.195,355611.0
2021-06-16,35.33,36.73,35.315,36.115,473538.0
2021-06-17,36.095,36.205,35.02,35.59,438239.0
2021-06-18,35.665,36.235,35.13,35.46,512798.0
2021-06-21,35.655,35.755,34.465,35.555,369497.0
2021-06-22,35.69,36.27,35.35,35.59,268078.0
2021-06-23,35.48,35.735,35.22,35.325,192043.0
2021-06-24,35.47,35.69,34.41,34.51,287025.0
2021-06-25,34.55,34.75,34.21,34.245,255813.0
2021-06-28,34.42,35.11,34.4,34.56,317406.0
2021-06-29,34.575,35.515,34.56,34.965,381445.0
2021-06-30,34.935,35.085,34.54,34.76,300062.0
2021-07-02,35.01,36.05,34.76,36.015,373260.0
2021-07-05,36.095,36.095,35.61,35.775,93603.0
2021-07-06,36.085,36.455,35.91,36.105,202353.0
2021-07-07,36.365,36.905,36.245,36.315,301333.0
2021-07-08,36.115,36.205,35.22,35.49,381270.0
2021-07-09,35.49,35.91,35.035,35.11,243163.0
2021-07-12,35.315,35.505,34.43,34.78,343777.0
2021-07-13,34.99,35.205,34.605,34.835,289628.0
2021-07-14,34.75,34.99,33.98,34.685,515114.0
2021-07-15,34.56,34.98,33.885,34.015,228179.0
2021-07-16,34.07,34.825,34.015,34.455,404843.0
2021-07-19,34.355,34.76,34.165,34.66,275331.0
2021-07-20,34.79,35.325,34.615,34.965,289359.0
2021-07-21,34.99,35.435,34.835,35.01,175007.0
2021-07-22,35.1,35.5,34.99,35.195,128719.0
2021-07-23,35.22,35.385,34.8,35.205,237510.0
2021-07-26,35.22,35.6,34.53,34.925,280067.0
2021-07-27,34.99,35.35,34.86,35.285,300947.0
2021-07-28,35.26,36.19,35.11,35.745,240527.0
2021-07-29,35.765,35.855,35.205,35.34,165678.0
2021-07-30,35.395,36.18,35.22,36.16,244980.0
2021-08-03,36.16,36.89,35.875,36.095,400207.0
2021-08-04,36.345,36.43,34.925,35.385,219153.0
2021-08-05,35.36,36.05,35.02,35.92,236415.0
2021-08-06,35.48,36.215,35.205,35.325,207008.0
2021-08-09,35.45,35.995,35.02,35.175,152671.0
2021-08-10,35.0,35.535,34.07,34.125,254709.0
2021-08-11,34.1,34.165,33.445,33.52,340997.0
2021-08-12,33.425,33.47,32.365,33.185,331192.0
2021-08-13,33.305,33.805,33.02,33.49,286296.0
2021-08-16,33.63,34.005,33.415,33.795,223781.0
2021-08-17,33.655,34.145,33.425,34.06,225290.0
2021-08-18,34.06,34.44,33.72,33.84,210697.0
2021-08-19,33.87,34.43,33.73,34.155,150320.0
2021-08-20,34.19,34.92,34.07,34.68,124651.0
2021-08-23,34.605,34.805,34.025,34.65,143920.0
2021-08-24,34.65,35.085,34.33,34.98,120379.0
2021-08-25,35.0,35.085,34.625,34.845,138924.0
2021-08-26,34.88,34.99,34.395,34.8,133968.0
2021-08-27,34.795,35.21,34.665,35.185,152546.0
2021-08-30,35.335,35.64,35.235,35.455,125317.0
2021-08-31,35.375,35.79,35.2,35.765,156980.0
2021-09-01,35.77,36.93,35.765,36.695,312733.0
2021-09-02,36.77,37.18,36.485,36.715,134311.0
2021-09-03,36.705,37.105,36.565,37.04,110214.0
2021-09-07,36.995,37.055,36.735,36.735,194236.0
2021-09-08,36.77,37.05,36.31,36.325,127685.0
2021-09-09,36.26,36.44,36.02,36.335,165116.0
2021-09-10,36.51,36.985,35.865,35.995,141288.0
2021-09-13,36.01,36.26,35.515,35.755,110835.0
2021-09-14,35.91,36.225,35.605,36.19,163048.0
2021-09-15,36.125,36.565,35.625,36.255,218767.0
2021-09-16,36.365,36.735,36.01,36.02,169423.0
2021-09-17,36.29,36.745,35.615,36.625,265699.0
2021-09-20,36.075,36.79,36.075,36.465,192706.0
2021-09-21,36.76,37.205,36.51,36.55,161506.0
2021-09-22,36.55,37.065,36.44,36.695,251173.0
2021-09-23,36.985,36.985,36.115,36.195,233311.0
2021-09-24,36.16,36.29,35.42,35.57,221420.0
2021-09-27,35.69,35.7,34.005,34.125,387693.0
2021-09-28,33.96,34.815,33.385,34.79,324390.0
2021-09-29,34.905,35.025,34.34,34.605,278927.0
2021-09-30,34.035,34.69,33.84,34.59,198529.0
2021-10-01,34.59,34.595,33.795,34.07,192365.0
2021-10-04,33.915,33.985,33.295,33.46,361947.0
2021-10-05,33.405,33.745,32.895,33.06,201456.0
2021-10-06,33.005,33.285,32.295,32.885,288437.0
2021-10-07,33.055,33.33,32.46,32.875,264042.0
2021-10-08,33.015,33.295,32.37,32.62,260897.0
2021-10-12,32.96,34.505,32.47,34.265,501161.0
2021-10-13,34.275,36.19,34.275,35.9,486583.0
2021-10-14,36.03,36.135,35.29,35.375,295465.0
2021-10-15,35.385,35.64,34.635,34.78,342506.0
2021-10-18,34.68,34.755,34.21,34.54,170398.0
2021-10-19,34.505,34.96,34.265,34.92,148707.0
2021-10-20,34.975,35.91,34.68,35.4,177135.0
2021-10-21,35.4,35.7,35.145,35.55,136270.0
2021-10-22,35.58,35.965,35.06,35.08,113859.0
2021-10-25,35.15,35.335,34.81,35.15,112871.0
2021-10-26,35.32,35.385,34.365,34.365,160555.0
2021-10-27,34.45,34.755,33.94,34.285,244146.0
2021-10-28,34.365,35.19,34.17,35.115,294384.0
2021-10-29,35.105,35.885,34.94,35.42,266605.0
2021-11-01,35.42,36.67,35.28,36.575,249270.0
2021-11-02,36.68,37.335,35.965,36.325,238270.0
2021-11-03,36.345,36.56,35.875,36.005,170114.0
2021-11-04,35.965,36.365,35.19,35.4,229753.0
2021-11-05,35.32,35.885,35.3,35.505,132812.0
2021-11-08,35.635,35.725,34.82,35.145,170860.0
2021-11-09,35.31,35.865,35.15,35.345,153011.0
2021-11-10,35.42,35.455,34.275,34.475,218799.0
2021-11-11,34.42,34.68,33.875,34.34,174306.0
2021-11-12,34.57,35.235,34.475,35.16,183058.0
2021-11-15,35.135,35.28,34.725,35.215,140500.0
2021-11-16,35.04,35.41,34.745,35.27,152866.0
2021-11-17,35.145,35.24,34.595,35.005,139417.0
2021-11-18,35.005,35.31,34.7,35.115,107860.0
2021-11-19,35.28,35.855,34.965,35.79,150601.0
2021-11-22,35.7,35.835,34.22,34.68,241315.0
2021-11-23,34.275,34.82,33.755,33.94,197619.0
2021-11-24,33.94,34.155,33.525,33.69,204372.0
2021-11-25,33.68,34.135,33.59,33.69,121253.0
2021-11-26,33.34,33.83,33.03,33.49,185056.0
2021-11-29,33.54,33.815,33.39,33.475,167008.0
2021-11-30,33.445,34.115,33.29,33.685,451153.0
2021-12-01,33.77,34.495,33.16,33.42,228700.0
2021-12-02,33.355,33.875,33.055,33.13,169315.0
2021-12-03,33.165,33.465,31.985,32.385,320730.0
2021-12-06,32.22,32.915,31.985,32.645,319323.0
2021-12-07,32.795,33.1,32.62,32.645,230600.0
2021-12-08,32.565,33.165,32.515,32.655,161592.0
2021-12-09,32.515,32.685,31.725,31.855,304354.0
2021-12-10,31.855,31.93,31.04,31.53,336351.0
2021-12-13,31.465,32.035,31.27,31.85,335484.0
2021-12-14,31.505,31.79,30.605,31.095,413524.0
2021-12-15,31.04,31.345,30.76,31.125,361708.0
2021-12-16,31.59,32.195,31.02,31.075,564632.0
2021-12-17,30.89,32.44,30.825,32.21,417295.0
2021-12-20,31.81,32.18,31.68,32.18,257273.0
2021-12-21,32.21,32.945,32.07,32.49,270085.0
2021-12-22,32.435,32.675,32.165,32.58,174337.0
2021-12-23,32.72,32.815,32.37,32.685,175516.0
2021-12-24,32.59,32.925,32.57,32.685,50929.0
2021-12-29,32.425,32.515,31.615,31.7,375933.0
2021-12-30,31.725,32.36,31.725,31.98,291874.0
2021-12-31,32.045,32.305,31.69,32.22,127849.0
2022-01-04,31.95,32.135,30.815,31.58,449169.0
2022-01-05,31.255,31.56,30.26,30.335,604414.0
2022-01-06,30.195,30.195,29.6,29.645,416002.0
2022-01-07,29.59,30.195,29.415,29.895,526376.0
2022-01-10,29.805,29.815,28.3,29.07,656224.0
2022-01-11,29.015,29.275,28.66,28.725,415176.0
2022-01-12,28.885,29.08,28.52,28.615,477394.0
2022-01-13,28.505,28.83,27.955,28.775,406078.0
2022-01-14,28.71,28.995,27.91,28.105,504940.0
2022-01-17,28.205,28.585,28.01,28.485,159815.0
2022-01-18,28.245,29.06,27.975,28.79,473982.0
2022-01-19,28.81,29.31,28.38,29.08,413818.0
2022-01-20,29.265,30.475,29.2,29.73,426714.0
2022-01-21,29.69,30.165,29.44,30.025,450782.0
2022-01-24,29.87,30.78,29.635,30.67,771499.0
2022-01-25,30.23,30.345,29.365,29.555,502970.0
2022-01-26,29.635,30.1,29.415,29.6,377146.0
2022-01-27,29.99,29.99,29.23,29.385,237663.0
2022-01-28,29.33,29.755,29.09,29.71,373426.0
2022-01-31,29.945,30.955,29.75,30.705,365044.0
2022-02-01,30.945,30.945,30.465,30.61,213235.0
2022-02-02,30.66,30.865,30.455,30.54,137555.0
2022-02-03,30.285,30.38,29.405,29.49,250756.0
2022-02-04,29.49,29.675,29.04,29.47,214419.0
2022-02-07,29.495,29.895,29.415,29.685,242189.0
2022-02-08,29.915,30.185,29.525,30.0,239186.0
2022-02-09,30.23,30.985,29.88,30.935,330857.0
2022-02-10,30.63,31.05,30.415,30.63,178741.0
2022-02-11,30.77,30.985,30.12,30.36,196140.0
2022-02-14,30.36,30.815,30.165,30.565,161714.0
2022-02-15,30.54,30.975,30.455,30.93,257661.0
2022-02-16,30.855,30.855,30.15,30.52,131453.0
2022-02-17,30.5,30.695,30.24,30.555,151412.0
2022-02-18,30.325,30.685,30.01,30.205,121540.0
2022-02-22,29.925,30.195,29.375,29.99,242411.0
2022-02-23,30.185,30.335,29.505,30.26,381047.0
2022-02-24,30.415,33.315,29.955,33.25,596838.0
2022-02-25,33.2,33.685,33.03,33.33,282477.0
2022-02-28,33.695,35.26,33.505,34.545,342353.0
2022-03-01,34.56,35.465,34.345,35.45,544540.0
2022-03-02,35.45,36.02,35.01,35.54,481714.0
2022-03-03,35.665,35.87,34.065,34.535,314146.0
2022-03-04,35.225,35.29,34.405,34.71,234348.0
2022-03-07,34.89,36.86,34.58,36.43,600100.0
2022-03-08,36.56,37.565,36.4,37.11,569780.0
2022-03-09,38.26,38.965,37.11,37.54,632138.0
2022-03-10,37.26,37.845,37.155,37.39,214461.0
2022-03-11,37.465,37.485,37.045,37.11,307687.0
2022-03-14,37.055,37.24,35.755,36.26,244896.0
2022-03-15,35.805,36.785,35.805,36.58,245268.0
2022-03-16,36.585,36.905,35.86,35.945,278219.0
2022-03-17,36.195,36.755,35.69,36.375,339299.0
2022-03-18,36.4,36.635,35.785,36.16,349623.0
2022-03-21,36.215,36.445,35.84,35.915,151299.0
2022-03-22,35.945,36.025,35.56,35.815,214986.0
2022-03-23,35.615,36.025,35.105,35.195,206833.0
2022-03-24,35.29,35.465,34.7,35.335,204192.0
2022-03-25,35.46,35.73,34.655,34.975,153596.0
2022-03-28,34.955,36.81,34.835,35.925,274442.0
2022-03-29,36.075,36.735,35.86,36.445,194692.0
2022-03-30,36.52,37.66,36.08,37.51,364024.0
2022-03-31,37.64,38.11,37.355,37.82,379107.0
2022-04-01,37.635,37.97,37.045,37.37,188968.0
2022-04-04,37.335,37.715,37.055,37.355,158242.0
2022-04-05,37.625,37.65,36.935,37.52,243107.0
2022-04-06,37.325,38.965,37.215,38.67,306516.0
2022-04-07,38.65,38.965,37.98,38.425,156360.0
2022-04-08,38.62,39.66,38.275,39.175,409813.0
2022-04-11,39.015,39.025,36.3,36.84,896331.0
2022-04-12,36.97,37.13,35.515,35.74,388066.0
2022-04-13,35.495,36.56,34.9,36.515,358425.0
2022-04-14,36.38,36.865,36.38,36.755,278525.0
2022-04-18,36.745,36.82,35.655,35.99,240494.0
2022-04-19,36.205,37.27,36.075,36.925,340790.0
2022-04-20,37.27,37.295,36.53,36.885,263172.0
2022-04-21,36.905,37.41,36.205,36.43,279516.0
2022-04-22,36.355,37.055,35.72,36.495,445401.0
2022-04-25,36.67,36.67,35.655,36.39,252327.0
2022-04-26,36.4,36.52,36.075,36.4,267332.0
2022-04-27,36.4,36.66,35.84,36.375,251650.0
2022-04-28,36.495,36.625,35.7,36.27,220579.0
2022-04-29,36.185,36.195,35.475,35.945,230866.0
2022-05-02,35.515,36.11,35.515,36.045,177158.0
2022-05-03,35.925,36.495,35.895,35.935,106543.0
2022-05-04,35.87,37.28,35.675,36.915,196898.0
2022-05-05,37.11,37.11,35.605,36.375,273778.0
2022-05-06,36.485,36.485,35.355,35.74,257319.0
2022-05-09,35.235,35.465,34.505,34.835,148197.0
2022-05-10,34.73,35.485,34.02,34.925,210525.0
2022-05-11,35.0,37.1,35.0,35.43,339980.0
2022-05-12,35.0,35.505,34.785,35.395,311915.0
2022-05-13,35.56,36.67,35.44,35.935,271102.0
2022-05-16,35.945,36.96,35.815,36.775,284995.0
2022-05-17,36.865,37.0,36.235,36.53,308149.0
2022-05-18,36.335,37.08,36.335,36.775,256718.0
2022-05-19,36.68,37.69,36.375,37.285,363901.0
2022-05-20,37.53,37.53,36.875,37.145,146714.0
2022-05-24,36.505,36.95,36.26,36.475,233512.0
2022-05-25,36.475,37.25,36.475,36.84,222058.0
2022-05-26,36.885,37.765,36.775,37.585,206047.0
2022-05-27,37.745,38.23,37.575,38.055,204849.0
2022-05-30,38.16,38.19,36.56,36.68,145633.0
2022-05-31,36.8,36.925,35.865,36.185,213649.0
2022-06-01,36.145,36.35,35.47,36.05,181284.0
2022-06-02,36.045,37.215,35.78,37.16,333968.0
2022-06-03,37.185,38.875,37.185,38.02,299837.0
2022-06-06,38.395,39.22,38.2,39.015,435051.0
2022-06-07,38.95,40.22,38.89,39.865,644329.0
2022-06-08,39.82,41.375,39.465,40.945,523911.0
2022-06-09,40.895,41.42,40.41,41.355,407573.0
2022-06-10,41.235,41.705,41.04,41.63,628643.0
2022-06-13,39.735,40.25,38.58,40.005,433032.0
2022-06-14,39.915,39.92,38.545,38.92,286774.0
2022-06-15,39.025,39.315,38.085,38.61,335365.0
2022-06-16,38.03,38.425,37.085,37.61,280021.0
2022-06-17,37.665,38.67,37.44,38.425,370732.0
2022-06-20,38.275,38.425,37.46,37.85,132386.0
2022-06-21,38.105,38.405,37.385,38.15,220746.0
2022-06-22,37.91,39.34,37.655,39.19,327524.0
2022-06-23,39.135,39.725,38.965,39.52,229609.0
2022-06-24,39.615,40.25,39.175,39.735,286359.0
2022-06-27,39.845,40.24,39.36,40.12,417617.0
2022-06-28,40.295,40.57,39.295,40.215,351594.0
2022-06-29,40.215,40.805,39.905,40.67,241566.0
2022-06-30,40.42,40.58,39.81,40.185,216057.0
2022-07-04,40.205,41.075,40.205,40.88,134246.0
2022-07-05,40.07,40.58,39.125,40.29,285937.0
2022-07-06,40.335,40.445,39.265,39.96,269652.0
2022-07-07,40.13,41.105,39.695,40.41,512902.0
2022-07-08,40.41,41.47,40.09,41.04,244038.0
2022-07-11,40.355,40.86,38.34,38.46,517876.0
2022-07-12,38.545,39.63,38.47,39.305,390811.0
2022-07-13,38.955,40.015,38.78,39.295,197136.0
2022-07-14,38.965,40.155,38.965,40.12,310288.0
2022-07-15,40.25,40.315,39.705,40.065,218204.0
2022-07-18,40.185,41.065,39.765,40.595,244303.0
2022-07-19,40.86,41.205,40.185,40.515,215802.0
2022-07-20,40.645,41.13,40.14,40.925,252997.0
2022-07-21,41.01,41.225,40.1,41.045,190635.0
2022-07-22,41.19,41.855,40.58,40.97,182264.0
2022-07-25,40.955,41.815,40.54,41.645,304063.0
2022-07-26,41.78,42.405,41.645,41.91,181044.0
2022-07-27,42.08,42.425,41.77,41.955,157154.0
2022-07-28,42.395,43.425,42.07,43.155,425837.0
2022-07-29,43.25,44.035,43.05,43.54,200475.0
2022-08-02,43.295,44.205,43.165,43.895,200794.0
2022-08-03,44.11,44.225,42.545,43.605,370386.0
2022-08-04,44.035,45.59,43.615,45.425,586929.0
2022-08-05,45.245,46.595,45.2,46.275,350595.0
2022-08-08,46.09,46.925,46.09,46.625,198886.0
2022-08-09,46.405,46.855,45.555,45.685,344364.0
2022-08-10,45.91,46.21,44.515,44.7,428546.0
2022-08-11,44.89,45.49,44.42,45.33,284067.0
2022-08-12,45.225,46.25,45.2,45.36,208009.0
2022-08-15,45.93,46.705,45.45,45.91,186173.0
2022-08-16,45.885,46.415,45.435,46.1,217627.0
2022-08-17,46.115,47.15,46.08,46.855,302471.0
2022-08-18,46.96,47.14,46.445,46.97,301247.0
2022-08-19,47.025,47.24,46.5,46.95,234557.0
2022-08-22,46.855,47.345,46.66,47.035,206008.0
2022-08-23,46.865,47.14,46.455,47.035,199101.0
2022-08-24,47.08,48.31,46.63,47.97,281174.0
2022-08-25,47.98,48.02,46.475,46.895,292029.0
2022-08-26,46.8,47.225,46.19,46.435,230766.0
2022-08-29,45.92,46.715,45.825,46.54,186486.0
2022-08-30,46.43,46.78,46.025,46.335,181249.0
2022-08-31,46.395,46.975,46.085,46.545,197712.0
2022-09-01,46.32,47.015,45.13,45.535,330355.0
2022-09-02,45.535,45.84,44.04,44.165,264434.0
2022-09-06,44.275,44.43,42.455,42.85,447056.0
2022-09-07,42.875,43.835,42.32,43.525,227626.0
2022-09-08,43.61,44.195,43.235,43.655,181609.0
2022-09-09,43.855,44.68,43.535,44.025,276436.0
2022-09-12,44.11,44.785,44.035,44.23,223693.0
2022-09-13,43.79,44.53,43.62,44.485,198900.0
2022-09-14,44.41,44.765,44.155,44.4,154170.0
2022-09-15,44.305,44.88,43.805,44.495,269706.0
2022-09-16,44.295,44.485,43.505,43.685,223845.0
2022-09-19,43.405,44.38,43.32,44.125,185522.0
2022-09-20,44.04,44.445,43.33,43.535,181582.0
2022-09-21,43.525,43.525,42.285,42.62,269989.0
2022-09-22,42.275,42.415,40.235,41.06,475891.0
2022-09-23,41.23,41.755,40.45,41.175,503629.0
2022-09-26,41.125,41.355,39.765,40.27,326211.0
2022-09-27,42.22,42.22,40.98,41.52,353966.0
2022-09-28,41.59,42.085,40.61,41.21,344194.0
2022-09-29,40.96,41.345,40.375,40.78,294220.0
2022-09-30,40.93,41.605,40.61,41.25,182911.0
2022-10-03,41.4,42.925,41.12,42.435,270691.0
2022-10-04,42.915,43.73,42.64,42.855,340659.0
2022-10-05,42.705,42.855,40.48,40.93,255780.0
2022-10-06,40.94,41.295,39.68,39.785,386541.0
2022-10-07,39.49,39.63,38.055,38.135,276723.0
2022-10-11,37.62,38.45,36.585,37.75,347193.0
2022-10-12,37.6,38.175,36.285,36.455,211895.0
2022-10-13,35.975,37.425,35.33,36.86,331940.0
2022-10-14,36.955,37.47,35.995,36.06,333482.0
2022-10-17,36.285,37.59,36.19,36.955,316801.0
2022-10-18,37.34,37.695,36.82,37.515,155253.0
2022-10-19,37.49,37.66,36.51,36.65,228929.0
2022-10-20,36.755,36.795,35.6,35.675,260385.0
2022-10-21,35.675,35.675,34.695,34.81,399398.0
2022-10-24,34.82,35.195,34.565,34.6,325675.0
2022-10-25,33.285,35.035,33.03,34.78,330856.0
2022-10-26,34.675,35.59,34.675,35.325,303005.0
2022-10-27,35.71,36.09,35.22,35.995,296024.0
2022-10-28,35.88,36.605,35.515,36.565,368060.0
2022-10-31,36.625,36.945,35.995,36.325,248948.0
2022-11-01,36.48,36.67,35.73,36.325,148528.0
2022-11-02,36.425,36.775,36.02,36.105,140122.0
2022-11-03,35.91,36.285,35.645,36.165,128842.0
2022-11-04,36.37,36.54,35.88,36.2,197122.0
2022-11-07,36.35,36.53,35.365,35.625,254990.0
2022-11-08,35.665,36.585,35.465,36.275,208308.0
2022-11-09,34.385,35.615,33.2,35.065,794298.0
2022-11-10,35.615,37.985,35.6,36.34,382367.0
2022-11-11,36.425,37.03,35.635,35.93,593968.0
2022-11-14,35.935,36.85,35.88,36.72,352981.0
2022-11-15,36.8,37.28,35.86,35.935,205792.0
2022-11-16,35.935,36.785,35.92,36.51,252248.0
2022-11-17,36.285,36.53,34.275,34.79,431976.0
2022-11-18,34.6,35.145,32.945,34.075,569427.0
2022-11-21,33.85,34.085,33.275,33.755,373817.0
2022-11-22,33.475,34.565,32.965,34.49,321881.0
2022-11-23,34.33,35.74,34.32,35.465,318668.0
2022-11-24,35.43,35.88,34.855,35.525,76461.0
2022-11-25,35.485,36.01,34.91,35.955,122307.0
2022-11-28,36.01,36.065,34.195,34.535,549569.0
2022-11-29,34.4,35.175,34.4,34.87,206167.0
2022-11-30,34.76,35.865,34.605,35.71,278137.0
2022-12-01,35.695,36.85,35.645,36.375,504690.0
2022-12-02,36.135,37.29,35.88,37.065,390845.0
2022-12-05,36.81,37.325,36.645,37.26,257572.0
2022-12-06,37.07,37.325,35.185,35.795,439978.0
2022-12-07,35.855,35.93,35.005,35.42,348107.0
2022-12-08,35.41,35.96,35.11,35.465,374770.0
2022-12-09,35.325,36.08,35.2,35.805,167901.0
2022-12-12,36.005,36.78,35.89,36.58,193526.0
2022-12-13,36.995,37.325,36.365,36.525,211371.0
2022-12-14,36.47,37.96,36.385,36.95,332000.0
2022-12-15,36.74,37.95,36.525,37.675,442241.0
2022-12-16,37.49,37.885,36.855,37.64,527741.0
2022-12-19,37.61,37.735,36.42,36.43,258941.0
2022-12-20,36.42,36.885,36.215,36.77,156798.0
2022-12-21,36.895,37.185,36.645,36.96,126960.0
2022-12-22,37.005,37.495,36.1,37.12,303814.0
2022-12-23,36.985,37.43,36.59,37.3,194732.0
2022-12-28,37.27,38.33,36.98,37.665,224108.0
2022-12-29,37.865,39.245,37.81,38.67,299889.0
2022-12-30,38.725,39.195,37.59,37.8,258811.0
2023-01-03,38.225,38.8,38.1,38.61,230623.0
2023-01-04,38.735,38.875,38.15,38.5,223902.0
2023-01-05,38.28,38.98,37.905,38.43,265112.0
2023-01-06,38.555,39.15,38.26,39.105,261657.0
2023-01-09,39.035,39.46,38.255,38.725,280610.0
2023-01-10,38.63,38.8,37.545,37.725,323018.0
2023-01-11,37.915,38.555,37.45,38.405,323860.0
2023-01-12,38.46,38.95,38.32,38.49,237874.0
2023-01-13,38.355,38.94,37.79,37.93,256134.0
2023-01-16,37.97,38.65,37.835,38.395,208934.0
2023-01-17,38.49,38.875,38.29,38.415,503657.0
2023-01-18,38.49,38.765,37.855,38.49,307827.0
2023-01-19,38.345,38.85,38.065,38.12,310703.0
2023-01-20,38.005,38.16,36.61,37.395,325532.0
2023-01-23,37.225,37.78,37.065,37.185,195350.0
2023-01-24,37.035,37.59,36.77,37.31,129845.0
2023-01-25,37.12,37.24,36.42,36.535,179214.0
2023-01-26,36.505,37.035,36.47,36.515,216709.0
2023-01-27,36.61,36.61,35.965,36.08,294774.0
2023-01-30,35.89,35.96,35.1,35.325,297621.0
2023-01-31,35.325,35.465,34.855,35.165,456985.0
2023-02-01,35.21,36.905,34.995,36.44,569091.0
2023-02-02,36.57,37.575,36.46,36.875,258663.0
2023-02-03,36.9,36.91,35.91,36.29,189521.0
2023-02-06,36.025,36.535,35.77,36.155,154209.0
2023-02-07,35.93,36.3,35.085,35.875,347716.0
2023-02-08,35.865,36.345,35.54,35.9,190147.0
2023-02-09,35.835,36.305,35.115,35.325,165303.0
2023-02-10,35.22,35.325,34.675,34.73,259770.0
2023-02-13,34.77,35.195,34.37,35.09,180201.0
2023-02-14,34.77,34.945,34.325,34.615,310305.0
2023-02-15,34.52,34.985,34.125,34.76,312240.0
2023-02-16,34.595,35.435,34.455,35.135,182573.0
2023-02-17,35.11,35.59,34.76,35.155,110581.0
2023-02-21,34.92,35.155,34.53,34.965,147696.0
2023-02-22,35.005,35.385,34.58,34.71,114923.0
2023-02-23,34.58,34.985,33.66,33.825,190646.0
2023-02-24,33.425,34.745,32.07,33.425,410947.0
2023-02-27,33.49,34.485,32.29,33.99,221077.0
2023-02-28,33.935,34.655,33.525,34.495,257368.0
2023-03-01,34.255,34.9,34.16,34.55,201656.0
2023-03-02,34.425,34.645,34.16,34.435,134274.0
2023-03-03,34.54,35.33,34.285,35.035,123646.0
2023-03-06,35.005,35.48,34.93,35.225,115338.0
2023-03-07,35.175,35.72,34.91,35.555,106003.0
2023-03-08,35.48,36.38,35.11,36.07,166815.0
2023-03-09,36.46,36.555,35.32,35.45,133335.0
2023-03-10,35.49,35.69,34.92,35.245,159059.0
2023-03-13,34.74,35.93,34.74,35.83,146077.0
2023-03-14,35.82,36.685,35.35,36.42,380471.0
2023-03-15,36.175,36.57,35.385,36.375,190494.0
2023-03-16,36.125,36.76,35.49,36.61,156507.0
2023-03-17,36.305,37.035,36.28,36.81,189138.0
2023-03-20,36.44,36.875,35.69,36.24,133395.0
2023-03-21,36.26,37.265,36.145,36.26,181600.0
2023-03-22,36.175,36.505,35.775,36.25,120231.0
2023-03-23,36.295,37.075,35.925,36.565,138103.0
2023-03-24,36.535,36.98,35.9,36.915,124271.0
2023-03-27,36.905,37.095,36.07,36.705,164198.0
2023-03-28,36.58,37.065,36.295,36.845,99279.0
2023-03-29,36.98,37.39,36.725,37.33,200333.0
2023-03-30,37.475,38.8,37.34,38.68,240080.0
2023-03-31,38.88,39.865,38.3,39.05,385462.0
2023-04-03,39.095,39.38,38.015,38.27,206780.0
2023-04-04,38.915,39.56,38.68,39.105,234368.0
2023-04-05,39.22,39.76,38.87,39.685,226388.0
2023-04-06,39.845,40.595,39.665,40.33,203882.0
2023-04-10,40.17,40.795,39.97,40.595,119113.0
2023-04-11,40.7,41.155,40.245,40.975,230362.0
2023-04-12,41.135,41.21,39.57,39.73,222966.0
2023-04-13,39.73,40.375,39.59,40.35,428782.0
2023-04-14,40.215,40.375,39.01,39.475,215870.0
2023-04-17,39.155,39.44,38.765,39.43,268900.0
2023-04-18,39.315,39.835,37.36,38.155,543186.0
2023-04-19,38.1,39.05,37.9,38.88,236159.0
2023-04-20,38.935,39.21,38.145,38.405,195467.0
2023-04-21,38.51,39.095,38.33,38.51,202018.0
2023-04-24,38.405,38.99,37.69,38.45,215193.0
2023-04-25,38.51,39.44,38.45,39.285,258940.0
2023-04-26,39.36,39.38,37.53,37.72,331292.0
2023-04-27,37.235,37.985,37.215,37.53,237864.0
2023-04-28,37.58,37.605,37.055,37.485,245334.0
2023-05-01,37.36,37.57,37.01,37.105,213805.0
2023-05-02,36.98,37.425,36.78,37.01,256680.0
2023-05-03,37.01,37.78,36.745,37.34,184848.0
2023-05-04,37.34,37.88,36.895,37.33,154030.0
2023-05-05,37.485,37.485,37.065,37.285,152357.0
2023-05-08,36.885,37.49,36.865,37.425,116748.0
2023-05-09,37.295,37.485,36.915,37.285,213115.0
2023-05-10,37.095,37.955,35.26,36.655,472202.0
2023-05-11,36.535,36.58,35.11,35.66,270000.0
2023-05-12,35.83,36.79,35.725,36.23,243624.0
2023-05-15,36.315,37.075,36.28,36.665,128775.0
2023-05-16,36.82,37.15,36.38,37.12,184496.0
2023-05-17,37.13,37.245,36.555,37.01,138030.0
2023-05-18,36.81,37.33,36.135,36.39,97400.0
2023-05-19,36.515,36.77,35.735,35.84,194895.0
2023-05-23,35.52,36.28,35.11,35.45,263984.0
2023-05-24,35.34,35.69,35.235,35.405,262291.0
2023-05-25,35.34,35.775,34.89,34.98,178834.0
2023-05-26,35.005,35.085,34.335,35.025,271792.0
2023-05-29,34.995,35.625,34.92,35.34,67108.0
2023-05-30,35.57,35.915,35.295,35.64,87371.0
2023-05-31,35.59,35.965,35.115,35.755,124848.0
2023-06-01,36.565,37.085,36.2,36.295,323292.0
2023-06-02,36.325,37.19,36.325,36.985,212251.0
2023-06-05,37.125,37.66,36.41,36.63,108630.0
2023-06-06,36.63,36.765,36.175,36.61,105669.0
2023-06-07,36.63,36.965,35.935,36.04,137159.0
2023-06-08,35.85,36.22,35.73,35.945,179286.0
2023-06-09,35.945,36.22,35.715,35.945,101654.0
2023-06-12,35.97,36.15,35.275,35.715,175778.0
2023-06-13,35.57,36.075,35.355,35.64,143749.0
2023-06-14,35.64,35.745,35.0,35.2,99394.0
2023-06-15,35.2,35.63,34.95,35.545,136290.0
2023-06-16,35.745,36.07,35.01,35.42,125014.0
2023-06-19,35.38,35.65,35.125,35.255,39014.0
2023-06-20,35.115,35.115,34.81,34.905,101604.0
2023-06-21,34.79,35.125,34.495,34.945,149724.0
2023-06-22,34.945,35.305,34.62,35.02,187514.0
2023-06-23,34.98,35.325,34.495,34.675,358176.0
2023-06-26,34.675,35.145,34.55,34.665,139981.0
2023-06-27,34.715,34.945,34.355,34.515,195528.0
2023-06-28,34.79,34.82,34.325,34.465,208000.0
2023-06-29,34.55,34.585,34.0,34.305,319718.0
2023-06-30,34.34,34.495,34.065,34.38,466334.0
2023-07-04,34.22,34.55,34.18,34.455,193949.0
2023-07-05,34.44,34.665,34.065,34.545,323252.0
2023-07-06,34.275,34.655,34.125,34.455,263559.0
2023-07-07,34.315,34.44,32.93,33.38,604681.0
2023-07-10,33.37,33.58,33.085,33.255,304939.0
2023-07-11,33.34,33.83,33.265,33.525,246280.0
2023-07-12,33.6,34.275,33.37,34.23,482541.0
2023-07-13,34.22,34.515,33.835,34.075,261539.0
2023-07-14,34.045,34.505,33.445,33.75,306686.0
2023-07-17,33.695,33.74,33.34,33.515,388487.0
2023-07-18,33.425,33.6,33.305,33.56,215353.0
2023-07-19,33.53,34.265,33.525,34.18,290939.0
2023-07-20,33.98,34.21,33.675,33.845,158767.0
2023-07-21,33.81,34.285,33.47,33.665,174676.0
2023-07-24,33.675,33.835,33.36,33.425,226779.0
2023-07-25,33.54,33.875,33.35,33.79,387726.0
2023-07-26,33.705,34.17,33.36,33.425,553749.0
2023-07-27,33.36,33.705,33.22,33.41,533493.0
2023-07-28,33.4,33.625,32.99,33.015,284842.0
2023-07-31,33.065,33.275,32.215,32.52,414517.0
2023-08-01,32.435,33.0,31.685,31.71,242983.0
2023-08-02,31.675,31.835,30.015,30.175,422698.0
2023-08-03,29.9,30.005,29.28,29.595,292667.0
2023-08-04,29.55,30.15,29.48,29.845,257543.0
2023-08-08,29.855,30.35,29.835,30.225,316463.0
2023-08-09,30.09,30.31,29.425,29.825,184738.0
2023-08-10,29.815,30.56,29.55,30.205,128586.0
2023-08-11,30.265,30.31,28.355,28.54,464307.0
2023-08-14,29.555,31.96,29.555,30.29,534554.0
2023-08-15,30.14,30.655,29.9,30.27,436734.0
2023-08-16,30.265,31.625,30.265,31.39,230900.0
2023-08-17,31.415,31.845,30.875,30.93,192537.0
2023-08-18,30.88,31.605,30.56,31.435,170442.0
2023-08-21,31.37,31.57,31.185,31.475,132649.0
2023-08-22,31.625,31.91,31.395,31.875,168585.0
2023-08-23,32.1,33.045,32.005,32.58,198342.0
2023-08-24,32.61,32.72,31.57,31.96,274957.0
2023-08-25,32.025,32.59,31.95,31.97,111002.0
2023-08-28,32.085,32.61,31.98,32.16,153626.0
2023-08-29,32.11,33.09,32.11,32.2,175008.0
2023-08-30,32.28,32.28,31.53,31.61,237672.0
2023-08-31,31.62,31.965,31.15,31.4,206198.0
2023-09-01,31.455,31.645,30.745,31.215,310557.0
2023-09-05,31.1,31.57,30.72,30.84,118815.0
2023-09-06,30.71,31.055,30.04,30.21,188488.0
2023-09-07,30.125,30.64,30.04,30.42,188625.0
2023-09-08,30.39,30.975,30.17,30.43,173700.0
2023-09-11,30.535,31.215,30.515,31.14,160979.0
2023-09-12,30.995,31.185,30.825,31.065,153862.0
2023-09-13,30.94,31.275,30.89,31.12,156866.0
2023-09-14,31.3,31.705,31.13,31.59,166951.0
2023-09-15,31.61,32.165,31.56,32.07,342160.0
2023-09-18,31.935,32.04,31.54,31.645,174479.0
2023-09-19,31.62,32.52,30.745,30.84,191596.0
2023-09-20,30.765,30.95,30.585,30.815,169374.0
2023-09-21,30.755,30.86,30.25,30.66,220886.0
2023-09-22,30.515,30.86,30.275,30.385,162344.0
2023-09-25,30.285,30.635,29.645,29.825,156867.0
2023-09-26,29.835,29.95,28.985,29.1,171794.0
2023-09-27,29.145,29.33,28.545,28.66,333442.0
2023-09-28,28.715,28.735,27.74,27.91,484218.0
2023-09-29,28.15,28.535,27.775,27.95,198691.0
2023-10-02,27.865,28.105,26.58,26.645,491123.0
2023-10-03,26.58,27.385,26.41,26.935,422595.0
2023-10-04,26.965,27.325,26.62,27.325,166728.0
2023-10-05,27.24,27.605,27.05,27.43,260558.0
2023-10-06,27.165,27.595,26.72,27.575,351733.0
2023-10-10,27.53,28.115,27.395,27.97,213512.0
2023-10-11,27.96,28.275,27.69,28.275,242867.0
2023-10-12,28.17,28.235,27.43,27.585,1004347.0
2023-10-13,27.75,27.97,26.83,26.86,480980.0
2023-10-16,26.8,26.82,25.91,26.045,894060.0
2023-10-17,25.91,26.655,25.91,26.215,650308.0
2023-10-18,26.035,26.58,25.355,25.9,441530.0
2023-10-19,25.86,26.33,25.57,25.72,230249.0
2023-10-20,25.41,25.85,24.57,24.645,426761.0
2023-10-23,24.605,24.895,24.33,24.655,271946.0
2023-10-24,24.895,25.02,24.475,24.8,387195.0
2023-10-25,24.78,25.04,24.415,24.94,307473.0
2023-10-26,25.085,25.72,24.71,25.385,257349.0
2023-10-27,25.375,25.47,24.645,24.685,174914.0
2023-10-30,24.825,25.18,24.695,25.085,214280.0
2023-10-31,25.135,25.615,24.625,24.72,216761.0
2023-11-01,24.865,25.825,24.78,25.755,325936.0
2023-11-02,25.805,27.555,25.755,27.5,369945.0
2023-11-03,27.845,27.97,27.265,27.575,326000.0
2023-11-06,27.395,28.13,27.06,27.815,220927.0
2023-11-07,27.875,28.13,26.54,26.655,493162.0
2023-11-08,26.295,26.675,25.93,26.56,199010.0
2023-11-09,26.82,27.44,26.445,27.195,205177.0
2023-11-10,26.925,27.825,26.875,27.565,365633.0
2023-11-13,27.47,28.13,26.975,27.175,175500.0
2023-11-14,28.035,28.83,27.95,28.705,206975.0
2023-11-15,28.755,29.445,28.66,28.87,221414.0
2023-11-16,28.935,29.48,28.735,28.945,249401.0
2023-11-17,28.89,29.36,28.64,29.28,235586.0
2023-11-20,29.225,29.665,29.04,29.48,194179.0
2023-11-21,29.36,29.645,29.11,29.56,231052.0
2023-11-22,29.5,29.71,28.545,28.62,169309.0
2023-11-23,28.275,28.495,27.97,28.315,125352.0
2023-11-24,28.315,28.65,28.035,28.12,101098.0
2023-11-27,27.855,28.235,27.615,27.845,212571.0
2023-11-28,27.66,28.64,27.65,28.36,238616.0
2023-11-29,28.465,29.175,28.465,29.125,207452.0
2023-11-30,29.165,29.765,28.86,29.695,509438.0
2023-12-01,29.61,30.41,29.465,30.31,215584.0
2023-12-04,30.435,30.89,30.15,30.61,215616.0
2023-12-05,30.67,30.86,29.735,30.05,263468.0
2023-12-06,30.06,31.21,30.05,30.965,287475.0
2023-12-07,30.955,31.35,30.56,30.795,210861.0
2023-12-08,30.795,31.305,30.505,30.695,146141.0
2023-12-11,30.69,30.69,29.745,30.39,178841.0
2023-12-12,30.245,30.59,29.84,30.15,309042.0
2023-12-13,30.09,31.73,29.705,31.545,239173.0
2023-12-14,31.785,33.28,31.785,33.24,514771.0
2023-12-15,33.145,33.29,32.24,32.93,422957.0
2023-12-18,32.855,32.98,32.0,32.375,200060.0
2023-12-19,32.575,32.835,32.0,32.365,220022.0
2023-12-20,32.125,32.4,31.495,31.525,223638.0
2023-12-21,31.73,32.2,31.545,31.74,163007.0
2023-12-22,31.63,32.19,31.62,32.025,86277.0
2023-12-27,31.835,32.275,31.765,31.94,116153.0
2023-12-28,31.97,32.355,31.69,32.285,86688.0
2023-12-29,32.26,32.71,31.99,32.44,157611.0
2024-01-02,32.365,32.585,32.035,32.16,88814.0
2024-01-03,31.545,31.69,31.11,31.485,105573.0
2024-01-04,31.495,31.545,31.1,31.36,161537.0
2024-01-05,31.075,31.855,31.065,31.825,109494.0
2024-01-08,31.74,32.565,31.565,32.285,175425.0
2024-01-09,32.25,32.41,31.87,32.275,141816.0
2024-01-10,32.045,32.615,31.855,32.48,140707.0
2024-01-11,32.325,32.48,31.335,31.785,213334.0
2024-01-12,31.92,32.2,31.305,31.37,179699.0
2024-01-15,31.37,31.845,31.305,31.505,97829.0
2024-01-16,31.2,31.595,30.67,31.325,265473.0
2024-01-17,30.955,31.295,30.15,30.31,162057.0
2024-01-18,30.35,30.65,30.1,30.59,138574.0
2024-01-19,30.66,31.13,30.445,31.085,168420.0
2024-01-22,30.745,31.63,30.745,31.46,171271.0
2024-01-23,31.055,31.585,30.58,31.44,169964.0
2024-01-24,31.68,31.88,31.065,31.44,196811.0
2024-01-25,31.775,32.345,31.36,32.015,210996.0
2024-01-26,31.785,32.17,30.87,30.965,265123.0
2024-01-29,30.975,31.17,30.505,30.95,189502.0
2024-01-30,30.825,31.35,30.825,31.305,134047.0
2024-01-31,31.14,31.71,31.14,31.235,141258.0
2024-02-01,31.11,32.15,31.11,31.745,191374.0
2024-02-02,31.4,31.93,30.61,31.39,302995.0
2024-02-05,31.275,31.285,30.535,30.975,241836.0
2024-02-06,30.83,31.39,30.69,31.305,155871.0
2024-02-07,31.38,31.42,30.83,30.92,98334.0
2024-02-08,30.825,31.285,29.675,29.715,149314.0
2024-02-09,29.505,29.9,29.31,29.87,199668.0
2024-02-12,29.9,30.505,29.435,29.645,189455.0
2024-02-13,29.03,29.735,28.895,29.225,189264.0
2024-02-14,29.34,29.79,28.915,29.445,179719.0
2024-02-15,29.57,30.34,29.56,29.695,205754.0
2024-02-16,29.52,29.645,28.445,28.945,522954.0
2024-02-20,29.245,29.62,28.665,28.665,143544.0
2024-02-21,28.47,28.73,28.345,28.415,129803.0
2024-02-22,28.25,28.715,28.075,28.205,451277.0
2024-02-23,28.365,28.56,27.815,28.03,369613.0
2024-02-26,28.02,28.04,27.575,27.78,366461.0
2024-02-27,28.03,28.175,27.51,27.595,218380.0
2024-02-28,27.61,28.375,27.515,27.795,198223.0
2024-02-29,28.045,28.9,28.0,28.9,374215.0
2024-03-01,29.55,29.645,27.825,28.405,467949.0
2024-03-04,28.58,28.91,27.33,28.085,280084.0
2024-03-05,28.145,28.425,27.705,28.055,171439.0
2024-03-06,28.24,29.15,28.095,28.62,143167.0
2024-03-07,28.735,29.335,28.52,29.255,250454.0
2024-03-08,29.095,29.675,29.035,29.51,128650.0
2024-03-11,29.18,29.73,28.82,28.965,172284.0
2024-03-12,28.775,29.055,27.98,28.115,186803.0
2024-03-13,28.155,28.54,27.515,27.65,191643.0
2024-03-14,27.63,27.97,27.425,27.755,149720.0
2024-03-15,27.63,28.0,27.61,27.88,101255.0
2024-03-18,27.61,27.9,27.125,27.185,138035.0
2024-03-19,27.135,27.57,26.96,27.02,128243.0
2024-03-20,26.99,27.565,26.69,27.39,161896.0
2024-03-21,27.405,27.65,26.865,26.915,172187.0
2024-03-22,26.99,27.36,26.65,26.805,132300.0
2024-03-25,26.775,27.01,25.945,26.31,394972.0
2024-03-26,26.14,27.36,25.915,27.125,226325.0
2024-03-27,27.135,28.085,27.125,27.66,189926.0
2024-03-28,27.57,28.085,27.37,27.725,170118.0
2024-04-01,27.7,28.075,27.56,27.765,149069.0
2024-04-02,27.7,28.125,27.465,27.67,146029.0
2024-04-03,27.495,27.795,27.225,27.7,154582.0
2024-04-04,27.745,27.815,26.515,26.895,292123.0
2024-04-05,26.67,26.75,25.74,26.46,529884.0
2024-04-08,26.495,27.145,26.39,27.105,259514.0
2024-04-09,27.07,27.745,27.06,27.545,222579.0
2024-04-10,27.105,27.35,26.585,27.02,213147.0
2024-04-11,27.115,27.505,26.535,26.855,179400.0
2024-04-12,26.96,27.34,26.1,26.195,186857.0
2024-04-15,26.175,26.545,25.865,26.485,334836.0
2024-04-16,26.11,26.295,25.575,25.575,219240.0
2024-04-17,25.595,25.995,25.43,25.69,171411.0
2024-04-18,25.84,26.36,25.69,26.235,269808.0
2024-04-19,25.955,26.525,25.675,25.925,130548.0
2024-04-22,25.895,26.32,25.585,26.15,162906.0
2024-04-23,26.09,27.01,25.945,26.71,185073.0
2024-04-24,26.36,27.095,26.35,26.71,133841.0
2024-04-25,26.175,26.535,25.985,26.31,253081.0
2024-04-26,26.43,26.74,26.31,26.46,162013.0
2024-04-29,26.46,26.98,26.45,26.565,127924.0
2024-04-30,26.4,26.815,26.165,26.77,135425.0
2024-05-01,26.76,28.56,26.36,28.015,283105.0
2024-05-02,28.2,28.83,27.95,28.765,258933.0
2024-05-03,28.82,29.14,28.21,28.955,280909.0
2024-05-06,28.965,29.47,28.95,28.985,221450.0
2024-05-07,28.995,29.305,28.5,28.675,227708.0
2024-05-08,28.51,28.91,27.93,28.57,279369.0
2024-05-09,28.755,28.85,28.415,28.79,139973.0
2024-05-10,28.79,28.985,28.455,28.765,89475.0
2024-05-13,28.975,28.985,28.58,28.88,192473.0
2024-05-14,28.92,29.065,28.32,28.435,119763.0
2024-05-15,30.34,31.535,30.13,30.42,780628.0
2024-05-16,30.515,31.37,30.42,30.96,350940.0
2024-05-17,31.0,31.235,30.585,31.115,302527.0
2024-05-21,31.0,31.175,30.515,31.05,324067.0
2024-05-22,30.96,31.93,30.625,31.265,256644.0
2024-05-23,31.215,31.42,30.74,31.27,240952.0
2024-05-24,31.145,31.97,30.955,31.93,221189.0
2024-05-27,31.875,32.425,31.735,32.355,114998.0
2024-05-28,32.35,32.435,31.835,32.28,367422.0
2024-05-29,31.825,32.35,31.135,31.6,336627.0
2024-05-30,31.61,34.085,31.6,33.83,524630.0
2024-05-31,33.915,34.32,33.495,33.67,444933.0
2024-06-03,33.755,34.115,33.63,33.92,184032.0
2024-06-04,33.785,34.46,33.775,33.95,194547.0
2024-06-05,33.97,35.305,33.875,35.18,340338.0
2024-06-06,35.17,35.705,34.605,35.42,246612.0
2024-06-07,34.855,35.05,34.475,34.82,143283.0
2024-06-10,34.41,34.525,33.98,34.06,315253.0
2024-06-11,33.895,34.07,33.32,33.63,325789.0
2024-06-12,34.06,34.3,33.24,33.92,294897.0
2024-06-13,34.01,34.03,33.12,33.525,201344.0
2024-06-14,33.31,33.37,32.675,33.165,180322.0
2024-06-17,32.85,32.95,32.335,32.87,280277.0
2024-06-18,32.645,32.88,32.24,32.61,314818.0
2024-06-19,33.035,33.26,32.52,33.2,139531.0
2024-06-20,33.22,33.525,32.065,32.19,264779.0
2024-06-21,32.13,32.725,32.12,32.305,286798.0
2024-06-24,32.385,33.085,32.285,32.98,166687.0
2024-06-25,32.805,32.97,32.405,32.705,127243.0
2024-06-26,32.55,32.85,32.375,32.725,154403.0
2024-06-27,32.63,33.405,32.61,33.155,121101.0
2024-06-28,33.175,33.515,32.49,32.62,172754.0
2024-07-02,32.745,32.95,32.24,32.765,142637.0
2024-07-03,33.005,33.21,32.24,32.795,180722.0
2024-07-04,32.99,33.37,32.805,33.125,126164.0
2024-07-05,33.115,33.825,33.095,33.405,366018.0
2024-07-08,33.485,33.66,33.135,33.425,138842.0
2024-07-09,33.36,33.66,33.19,33.34,95892.0
2024-07-10,33.455,33.64,33.035,33.19,161376.0
2024-07-11,33.445,33.855,32.96,33.765,201494.0
2024-07-12,33.64,34.41,33.58,34.08,186084.0
2024-07-15,33.96,34.07,33.34,33.545,185537.0
2024-07-16,33.495,33.775,33.005,33.26,126268.0
2024-07-17,33.115,33.555,32.675,32.755,232148.0
2024-07-18,32.92,32.93,31.585,31.91,196207.0
2024-07-19,31.78,32.88,31.47,31.675,127133.0
2024-07-22,31.915,32.905,31.635,32.785,225705.0
2024-07-23,32.765,32.9,32.09,32.22,133025.0
2024-07-24,32.335,32.445,31.695,31.88,159295.0
2024-07-25,32.005,32.315,31.705,31.995,126330.0
2024-07-26,32.14,32.83,32.055,32.405,177382.0
2024-07-29,32.425,32.98,32.305,32.665,158632.0
2024-07-30,32.59,33.095,32.58,32.83,211496.0
2024-07-31,33.065,33.765,32.805,33.35,220985.0
2024-08-01,33.545,33.96,33.075,33.22,144725.0
2024-08-02,32.88,33.58,32.705,33.035,198194.0
2024-08-06,32.12,33.765,31.87,33.465,293603.0
2024-08-07,33.855,34.05,32.46,32.6,202804.0
2024-08-08,32.63,34.195,32.57,33.885,240541.0
2024-08-09,33.875,33.885,33.22,33.545,145019.0
2024-08-12,33.395,34.04,32.97,33.57,194791.0
2024-08-13,33.57,33.94,33.32,33.61,178773.0
2024-08-14,34.255,34.565,33.175,33.72,247620.0
2024-08-15,33.745,34.29,33.37,33.6,215709.0
2024-08-16,33.64,33.895,32.725,33.005,194623.0
2024-08-19,33.045,33.21,32.48,32.59,125061.0
2024-08-20,32.58,32.775,32.16,32.405,144172.0
2024-08-21,32.425,32.87,31.715,31.79,154611.0
2024-08-22,31.73,31.925,31.325,31.49,142058.0
2024-08-23,31.595,31.965,31.225,31.675,155698.0
2024-08-26,31.85,32.16,31.675,31.995,98185.0
2024-08-27,32.19,32.54,31.48,32.445,215404.0
2024-08-28,32.25,32.775,31.975,32.285,208748.0
2024-08-29,32.17,32.29,31.665,31.945,220261.0
2024-08-30,31.97,32.285,31.345,31.57,207029.0
2024-09-03,31.305,31.305,29.86,30.385,417191.0
2024-09-04,30.325,31.01,29.915,30.815,199584.0
2024-09-05,30.955,31.56,30.6,31.03,202739.0
2024-09-06,31.03,31.03,30.16,30.515,329969.0
2024-09-09,30.59,30.955,30.365,30.55,160965.0
2024-09-10,30.58,30.75,30.335,30.515,246602.0
2024-09-11,30.905,31.745,30.59,31.61,254570.0
2024-09-12,31.705,33.185,31.295,32.93,254513.0
2024-09-13,33.145,33.495,32.665,33.37,161313.0
2024-09-16,33.505,34.095,33.02,33.955,215356.0
2024-09-17,33.545,34.485,33.515,34.025,143208.0
2024-09-18,34.035,34.875,34.015,34.17,218452.0
2024-09-19,34.555,34.565,33.9,34.2,140173.0
2024-09-20,34.23,34.75,33.88,34.73,240532.0
2024-09-23,34.445,35.2,34.36,34.985,174476.0
2024-09-24,34.74,35.365,34.73,35.17,174347.0
2024-09-25,35.11,35.325,34.555,34.62,101696.0
2024-09-26,34.62,35.63,34.595,35.345,184719.0
2024-09-27,35.415,35.63,35.09,35.22,107257.0
2024-09-30,35.21,35.28,34.71,35.2,144796.0
2024-10-01,35.06,35.385,34.905,35.1,103902.0
2024-10-02,34.975,35.27,34.27,34.575,128735.0
2024-10-03,34.605,34.8,34.085,34.595,178774.0
2024-10-04,34.8,34.8,34.29,34.485,129171.0
2024-10-07,34.385,34.72,34.165,34.66,184523.0
2024-10-08,34.65,34.8,34.16,34.31,209060.0
2024-10-09,34.425,34.485,34.16,34.34,172945.0
2024-10-10,34.19,34.575,33.965,34.2,201768.0
2024-10-11,34.005,34.095,33.585,33.77,223475.0
2024-10-15,33.8,34.34,33.515,34.16,165606.0
2024-10-16,34.485,35.615,34.055,35.485,242092.0
2024-10-17,35.335,35.61,35.1,35.2,140422.0
2024-10-18,35.055,35.495,35.045,35.24,137507.0
2024-10-21,35.15,35.83,35.12,35.68,132591.0
2024-10-22,35.52,35.765,34.875,35.2,224013.0
2024-10-23,35.055,35.56,34.895,35.045,124350.0
2024-10-24,34.915,35.335,34.175,34.27,215926.0
2024-10-25,34.27,34.29,33.625,33.85,172291.0
2024-10-28,33.76,34.25,33.46,33.545,167648.0
2024-10-29,33.505,33.545,32.615,32.765,253015.0
2024-10-30,32.705,33.055,32.53,32.685,129536.0
2024-10-31,32.715,32.99,32.56,32.745,150504.0
2024-11-01,32.575,32.735,32.285,32.695,351448.0
2024-11-04,32.725,33.22,32.595,33.045,144914.0
2024-11-05,32.87,33.34,32.705,33.33,120997.0
2024-11-06,32.55,33.01,31.365,31.715,314076.0
2024-11-07,31.715,32.665,31.49,32.54,420125.0
2024-11-08,32.41,32.765,32.275,32.5,262228.0
2024-11-11,32.37,32.81,32.09,32.265,98785.0
2024-11-12,32.125,32.575,31.64,31.805,132824.0
2024-11-13,31.66,32.205,31.47,32.09,246184.0
2024-11-14,31.5,32.88,31.235,32.155,424011.0
2024-11-15,32.215,32.48,30.945,31.11,284558.0
2024-11-18,30.815,30.865,29.73,29.79,315622.0
2024-11-19,29.495,29.86,28.86,29.35,303302.0
2024-11-20,29.22,29.935,29.105,29.37,282216.0
2024-11-21,29.37,29.82,28.9,29.69,238060.0
2024-11-22,29.82,29.985,29.165,29.195,214658.0
2024-11-25,29.445,29.81,29.36,29.465,337374.0
2024-11-26,28.87,29.3,28.565,28.985,413522.0
2024-11-27,29.085,29.965,28.78,29.195,348261.0
2024-11-28,29.14,29.655,29.005,29.455,134610.0
2024-11-29,29.58,29.825,29.405,29.65,175652.0
2024-12-02,29.54,30.04,29.24,29.755,214550.0
2024-12-03,29.225,30.12,29.215,29.68,261795.0
2024-12-04,29.66,29.905,29.195,29.42,219123.0
2024-12-05,29.47,29.915,29.05,29.155,269413.0
2024-12-06,29.205,29.335,28.795,28.89,393665.0
2024-12-09,28.91,29.375,28.585,28.765,299040.0
2024-12-10,28.715,29.195,28.33,29.105,279824.0
2024-12-11,28.99,29.57,28.785,29.43,201647.0
2024-12-12,29.305,29.805,28.595,28.84,284615.0
2024-12-13,28.84,29.01,28.235,28.515,171479.0
2024-12-16,28.48,28.94,28.105,28.775,192233.0
2024-12-17,28.665,29.195,28.535,29.08,269284.0
2024-12-18,29.08,29.955,28.92,29.295,458278.0
2024-12-19,29.295,29.6,28.505,28.545,484902.0
2024-12-20,28.38,29.0,28.28,28.735,208188.0
2024-12-23,29.04,29.08,28.29,28.555,186760.0
2024-12-24,28.38,28.9,28.185,28.735,108042.0
2024-12-27,28.625,28.805,28.21,28.45,119948.0
2024-12-30,28.2,28.48,27.87,28.145,159805.0
2024-12-31,28.21,28.725,27.965,28.24,129580.0
2025-01-02,28.43,28.82,28.195,28.49,126840.0
2025-01-03,28.535,28.855,28.24,28.695,120727.0
2025-01-06,28.88,29.105,28.615,28.805,124227.0
2025-01-07,28.665,28.805,28.21,28.555,234166.0
2025-01-08,28.5,28.525,26.775,26.955,481714.0
2025-01-09,26.855,26.855,26.295,26.56,230313.0
2025-01-10,26.66,27.345,25.405,26.05,553370.0
2025-01-13,25.96,26.55,25.42,26.375,381882.0
2025-01-14,26.315,26.55,25.495,25.86,347079.0
2025-01-15,26.195,26.56,25.725,25.79,243623.0
2025-01-16,25.775,26.69,25.745,26.59,293609.0
2025-01-17,26.6,27.11,26.59,26.705,336151.0
2025-01-20,26.66,26.905,26.56,26.67,70579.0
2025-01-21,26.56,26.725,25.695,25.755,384968.0
2025-01-22,25.89,25.92,25.135,25.23,406781.0
2025-01-23,25.29,26.08,25.28,25.765,457396.0
2025-01-24,25.725,25.84,25.185,25.21,216663.0
2025-01-27,24.945,25.29,24.465,25.085,405564.0
2025-01-28,25.27,25.515,24.16,24.365,625007.0
2025-01-29,24.22,24.59,24.0,24.285,514320.0
2025-01-30,24.295,24.76,24.15,24.64,432931.0
2025-01-31,24.565,25.565,24.415,25.42,417593.0
2025-02-03,24.545,24.975,24.11,24.13,377669.0
2025-02-04,24.17,24.71,24.0,24.24,210081.0
2025-02-05,24.415,25.4,24.05,25.3,311787.0
2025-02-06,25.515,25.525,24.85,25.38,269072.0
2025-02-07,25.36,25.755,24.76,25.035,303714.0
2025-02-10,25.005,25.33,24.945,24.985,122037.0
2025-02-11,24.965,25.115,24.69,24.955,134137.0
2025-02-12,24.85,25.46,24.71,25.39,117937.0
2025-02-13,25.575,26.0,25.125,25.155,165104.0
2025-02-14,25.37,25.545,25.055,25.37,189809.0
2025-02-18,25.36,25.505,24.7,25.19,406168.0
2025-02-19,25.19,25.785,24.935,25.46,278775.0
2025-02-20,25.32,26.4,24.955,26.195,424685.0
2025-02-21,26.115,26.855,26.06,26.715,395173.0
2025-02-24,26.695,26.865,26.155,26.765,339526.0
2025-02-25,27.545,29.01,27.545,28.765,750832.0
2025-02-26,29.365,29.935,29.205,29.205,474721.0
2025-02-27,29.035,29.59,28.96,29.305,316679.0
2025-02-28,28.015,29.475,27.705,29.35,467130.0
2025-03-03,29.18,29.32,28.46,28.805,481108.0
2025-03-04,28.45,28.935,28.045,28.595,362182.0
2025-03-05,28.575,29.27,28.39,28.615,271829.0
2025-03-06,28.675,28.935,28.37,28.735,210275.0
2025-03-07,28.625,29.38,28.49,29.28,216863.0
2025-03-10,29.15,29.785,28.685,28.915,322880.0
2025-03-11,28.885,29.23,28.635,28.745,135302.0
2025-03-12,28.765,29.13,28.41,28.895,192408.0
2025-03-13,28.895,29.43,28.51,28.745,297481.0
2025-03-14,28.925,29.02,28.48,28.54,169391.0
2025-03-17,28.755,29.34,28.52,29.02,178237.0
2025-03-18,28.945,29.34,28.785,29.28,233371.0
2025-03-19,29.45,29.475,28.975,29.41,238600.0
2025-03-20,29.25,29.735,29.16,29.495,238510.0
2025-03-21,29.465,29.785,29.13,29.475,274409.0
2025-03-24,29.525,29.645,28.46,28.645,307824.0
2025-03-25,28.665,29.08,28.41,28.945,190784.0
2025-03-26,29.04,29.465,28.815,28.885,278939.0
2025-03-27,28.875,29.19,28.54,28.895,151999.0
2025-03-28,28.795,29.35,28.725,28.785,311554.0
2025-03-31,28.575,28.845,28.46,28.605,148763.0
2025-04-01,28.605,28.875,27.775,28.17,291201.0
2025-04-02,28.085,28.25,27.725,28.1,156945.0
2025-04-03,27.915,28.38,27.39,27.41,334740.0
2025-04-04,27.135,27.795,25.54,25.65,545980.0
2025-04-07,24.945,25.935,24.7,25.875,533904.0
2025-04-08,26.215,26.51,25.41,25.79,693995.0
2025-04-09,25.66,28.045,25.335,27.63,600152.0
2025-04-10,27.685,28.41,27.46,28.065,522195.0
2025-04-11,28.25,28.43,27.7,28.14,235643.0
2025-04-14,28.38,28.905,27.955,28.805,145283.0
2025-04-15,28.935,29.18,28.42,28.595,192093.0
2025-04-16,28.575,29.21,28.49,28.565,218258.0
2025-04-17,28.53,29.28,28.53,29.12,174212.0
2025-04-21,28.965,29.45,28.775,29.4,201234.0
2025-04-22,29.505,30.17,29.13,29.715,252725.0
2025-04-23,29.905,30.2,29.675,29.835,167705.0
2025-04-24,29.845,30.27,29.735,30.1,291679.0
2025-04-25,30.03,31.12,29.815,31.07,265038.0
2025-04-28,31.04,31.385,30.775,30.85,161591.0
2025-04-29,30.89,30.96,30.415,30.445,177900.0
2025-04-30,30.35,30.665,29.92,30.29,229084.0
2025-05-01,30.29,30.83,29.835,29.96,188579.0
2025-05-02,30.02,30.28,29.615,30.13,124004.0
2025-05-05,30.06,30.415,29.645,30.37,144036.0
2025-05-06,30.27,30.515,30.08,30.29,153957.0
2025-05-07,30.29,30.825,30.07,30.635,221400.0
2025-05-08,30.83,31.04,30.445,30.825,128956.0
2025-05-09,30.83,31.445,30.825,31.05,154654.0
2025-05-12,31.375,31.6,31.02,31.425,149741.0
2025-05-13,31.295,31.595,30.98,31.22,215428.0
2025-05-14,30.91,30.96,29.43,30.26,583667.0
2025-05-15,30.15,30.575,29.12,29.28,273341.0
2025-05-16,29.36,29.805,29.08,29.45,196115.0
2025-05-20,29.515,30.745,29.44,30.585,359940.0
2025-05-21,30.435,30.86,29.705,29.775,226580.0
2025-05-22,29.745,30.11,29.295,29.725,188262.0
2025-05-23,29.615,30.425,29.36,30.395,404079.0
2025-05-26,30.32,31.09,30.13,30.765,105911.0
2025-05-27,30.795,31.315,30.675,31.16,463928.0
2025-05-28,31.09,31.535,31.09,31.355,342859.0
2025-05-29,31.405,32.02,31.275,31.465,347769.0
2025-05-30,31.39,31.78,31.235,31.39,231540.0
2025-06-02,31.31,31.7,31.045,31.4,159756.0
2025-06-03,31.4,31.98,31.29,31.8,239234.0
2025-06-04,31.87,32.115,31.68,32.025,207531.0
2025-06-05,32.0,32.245,31.71,31.82,159587.0
2025-06-06,31.9,32.035,31.58,31.66,89293.0
2025-06-09,31.71,32.025,31.42,31.63,151444.0
2025-06-10,31.64,32.375,31.45,32.165,188526.0
2025-06-11,32.135,32.445,31.98,32.035,180851.0
2025-06-12,31.99,32.355,31.74,32.015,285958.0
2025-06-13,31.9,32.255,31.77,32.0,121163.0
2025-06-16,32.205,32.61,31.9,32.545,148075.0
2025-06-17,32.305,32.94,31.96,32.395,219783.0
2025-06-18,32.405,33.11,32.395,32.475,195773.0
2025-06-19,32.405,33.05,32.335,32.575,99910.0
2025-06-20,32.455,32.635,31.76,32.165,184401.0
2025-06-23,32.115,32.425,31.87,31.89,106924.0
2025-06-24,32.125,32.165,31.33,31.38,217989.0
2025-06-25,31.17,31.51,31.14,31.4,180174.0
2025-06-26,31.41,31.74,31.23,31.52,123515.0
2025-06-27,31.48,31.89,31.22,31.52,112919.0
2025-06-30,31.42,31.91,31.29,31.46,117908.0
2025-07-02,31.64,32.225,31.32,32.055,231242.0
2025-07-03,32.045,32.93,31.82,32.715,143087.0
2025-07-04,32.815,32.95,32.605,32.735,67782.0
2025-07-07,32.495,32.99,32.385,32.395,153718.0
2025-07-08,32.295,32.605,31.38,31.41,184909.0
2025-07-09,31.57,32.465,31.51,32.125,320485.0
2025-07-10,31.97,31.97,30.925,31.045,261051.0
2025-07-11,30.975,31.005,30.645,30.795,304113.0
2025-07-14,30.785,31.61,30.775,31.33,161898.0
2025-07-15,31.32,31.68,31.22,31.41,166728.0
2025-07-16,31.51,31.85,31.37,31.51,163534.0
2025-07-17,31.32,31.81,31.32,31.64,117449.0
2025-07-18,31.32,31.82,31.115,31.55,198793.0
2025-07-21,31.72,32.755,31.55,32.735,293812.0
2025-07-22,32.815,32.845,32.195,32.425,144632.0
2025-07-23,32.455,32.775,32.215,32.255,121743.0
2025-07-24,32.195,32.325,31.24,31.41,189498.0
2025-07-25,31.48,31.62,31.005,31.41,103917.0
2025-07-28,31.53,31.67,31.075,31.37,103152.0
2025-07-29,31.37,31.59,31.085,31.34,156770.0
2025-07-30,31.29,31.37,30.795,31.16,169434.0
2025-07-31,31.085,31.33,30.955,31.18,112604.0
2025-08-01,31.115,31.34,30.325,30.385,169612.0
2025-08-05,30.485,30.675,29.99,30.395,242322.0
2025-08-06,30.635,30.665,30.2,30.555,125570.0
2025-08-07,30.595,30.775,30.23,30.435,130906.0
2025-08-08,29.325,29.48,27.545,28.845,763333.0
2025-08-11,28.695,29.49,28.27,29.375,323827.0
2025-08-12,29.43,29.565,29.115,29.47,278087.0
2025-08-13,29.65,29.87,29.215,29.365,185927.0
2025-08-14,29.235,29.6,29.195,29.52,164604.0
2025-08-15,29.61,29.74,29.43,29.56,141605.0
2025-08-18,29.46,30.315,29.46,30.255,215258.0
2025-08-19,30.18,30.785,30.02,30.15,246749.0
2025-08-20,30.1,30.325,29.315,29.53,294934.0
2025-08-21,29.55,29.84,29.355,29.39,98010.0
2025-08-22,29.42,29.69,29.325,29.59,159102.0
2025-08-25,29.59,29.83,29.235,29.365,130262.0
2025-08-26,29.345,29.54,28.76,29.095,443875.0
2025-08-27,29.035,29.71,28.835,29.125,352071.0
2025-08-28,29.235,29.675,28.675,28.935,390418.0
2025-08-29,28.96,29.11,28.51,28.88,252110.0
2025-09-02,28.69,28.99,28.09,28.11,258996.0
2025-09-03,28.04,28.25,27.76,27.9,242560.0
2025-09-04,27.88,28.05,27.6,28.0,270007.0
2025-09-05,28.08,28.26,27.97,28.15,244928.0
2025-09-08,28.19,28.41,27.73,27.85,198636.0
2025-09-09,27.69,28.1,27.605,27.88,283650.0
2025-09-10,27.77,28.1,27.76,27.86,185234.0
2025-09-11,27.83,28.02,27.315,27.42,279865.0
2025-09-12,27.46,27.5,27.08,27.09,253076.0
2025-09-15,27.14,27.46,26.9,27.05,366578.0
2025-09-16,27.06,27.24,26.8,26.95,259585.0
2025-09-17,27.0,27.27,26.72,26.74,292108.0
2025-09-18,26.9,27.2,26.8,26.95,230021.0
2025-09-19,27.14,27.35,26.92,26.98,335212.0
2025-09-22,27.03,27.78,27.0,27.27,279608.0
2025-09-23,27.22,27.64,27.17,27.51,215721.0
2025-09-24,27.49,27.96,27.47,27.88,211963.0
2025-09-25,27.86,28.0,27.71,27.84,277473.0
2025-09-26,27.73,27.95,27.22,27.33,180873.0
2025-09-29,27.28,27.4,26.86,27.15,367489.0
2025-09-30,27.29,27.3,26.83,27.17,179036.0
2025-10-01,27.15,27.93,27.1,27.64,396045.0
2025-10-02,27.6,27.87,27.2,27.34,391286.0
2025-10-03,27.38,28.25,27.1,28.24,324849.0
2025-10-06,28.25,28.46,28.04,28.15,230001.0
2025-10-07,28.2,28.42,27.85,28.36,319316.0
2025-10-08,28.4,28.4,27.89,27.93,212489.0
2025-10-09,28.13,28.14,27.6,27.76,215463.0
2025-10-10,27.84,28.12,27.61,27.75,207199.0
2025-10-14,27.83,28.45,27.75,28.34,309840.0
2025-10-15,28.2,28.64,28.13,28.54,192830.0
2025-10-16,28.48,29.015,28.44,28.99,268093.0
2025-10-17,28.66,29.0,28.34,28.46,188861.0
2025-10-20,28.38,28.65,27.86,27.99,220927.0
2025-10-21,27.96,28.34,27.65,27.96,132978.0
2025-10-22,27.96,28.47,27.73,28.25,142987.0
2025-10-23,28.31,28.45,27.78,27.8,203823.0
2025-10-24,27.99,28.0,27.62,27.73,205446.0
2025-10-27,27.73,28.14,27.65,28.05,196464.0
2025-10-28,28.25,28.88,28.04,28.57,344684.0
2025-10-29,28.62,28.885,28.23,28.29,227808.0
2025-10-30,28.19,28.33,27.98,28.16,150417.0
2025-10-31,28.13,28.27,27.97,28.16,223331.0
2025-11-03,28.17,28.27,27.83,28.16,151738.0
2025-11-04,27.95,28.225,27.7,28.08,182290.0
2025-11-05,27.94,28.16,27.71,27.75,146877.0
2025-11-06,27.85,28.19,27.44,28.07,338939.0
2025-11-07,27.0,28.71,26.62,28.63,531537.0
2025-11-10,28.6,29.12,28.14,28.41,462012.0
2025-11-11,28.42,28.82,27.98,28.17,195124.0
2025-11-12,28.39,28.64,28.2,28.27,218220.0
2025-11-13,28.07,28.52,27.27,27.31,381411.0
2025-11-14,27.31,27.31,26.6,26.62,240517.0
2025-11-17,26.6,26.7,25.8,26.05,217885.0
2025-11-18,26.09,26.18,25.47,25.48,301140.0
2025-11-19,25.42,25.82,25.27,25.75,276157.0
2025-11-20,25.93,26.11,24.35,24.36,492061.0
2025-11-21,24.48,24.95,24.35,24.85,852500.0
2025-11-24,24.95,24.95,24.22,24.63,297903.0
2025-11-25,24.58,25.41,24.58,24.99,307967.0
2025-11-26,25.09,25.09,24.51,24.54,288356.0