Date,Open,High,Low,Close,Volume
1999-11-16,0.7194135994280346,0.7663319084541528,0.703774187944194,0.7194135994280346,40000.0
1999-11-17,0.7194132079038426,0.7506920884233045,0.7194132079038426,0.7506920884233045,26900.0
1999-11-18,0.7350529052842938,0.9383654490818656,0.7350529052842938,0.8445289190885962,20900.0
1999-11-19,0.8445292909211903,1.0009236012927214,0.8445292909211903,0.9540052783514148,76900.0
1999-11-22,0.969644672324674,1.0634813160638372,0.9540052565596856,1.032202409959244,72700.0
1999-11-23,1.094760186145802,1.094760186145802,1.0322024463082609,1.063481353514341,27800.0
1999-11-24,1.0791203104697782,1.0791203104697782,1.016562597261825,1.016562597261825,22400.0
1999-11-25,1.0322013383404518,1.0322013383404518,0.9070860675390712,0.9070860675390712,25000.0
1999-11-26,0.9852838809866415,0.9852838809866415,0.938365572530289,0.9852838809866414,25000.0
1999-11-29,0.9852843653763216,0.9852843653763216,0.9070871958885068,0.9383660338537798,22000.0
1999-11-30,0.9383648665957814,0.9383648665957814,0.9070860675390712,0.9070860675390712,19800.0
1999-12-01,0.9540052783514148,0.9540052783514148,0.938365862229185,0.9540052783514148,12100.0
1999-12-02,0.9383660379470676,0.9383660379470676,0.8914477062198612,0.92272661889621,5600.0
1999-12-03,0.8914465934361766,0.9070860675390712,0.8914465934361766,0.9070860675390712,7900.0
1999-12-06,0.8914471071413282,0.8914471071413282,0.8914471071413282,0.8914471071413282,4600.0
1999-12-07,0.8914465934361766,0.9070860675390712,0.8914465934361766,0.9070860675390712,15500.0
1999-12-08,0.9227259987973464,0.9227259987973464,0.8914471071413282,0.8914471071413282,11000.0
1999-12-09,0.9070867579676885,0.9070867579676885,0.8664242136691511,0.8664242136691511,12600.0
1999-12-10,0.8914475632868489,0.8914475632868489,0.8601687302003218,0.8758081467435854,13500.0
1999-12-13,0.8758079116251322,0.8758079116251322,0.8288896745909611,0.8288896745909611,4800.0
1999-12-14,0.9039591710960804,0.9039591710960804,0.8601687302003218,0.8758081467435854,6900.0
1999-12-15,0.8445290869356847,0.8601684992804085,0.8288896745909611,0.8288896745909611,3000.0
1999-12-16,0.8288895098521488,0.8445289190885962,0.8288895098521488,0.8445289190885962,2600.0
1999-12-17,0.8132500314501773,0.8601683340461661,0.8132500314501773,0.8601683340461662,900.0
1999-12-20,0.8132503732733479,0.8132503732733479,0.7819715414453797,0.8132503732733479,25000.0
1999-12-21,0.8132503732733479,0.8132503732733479,0.8132503732733479,0.8132503732733479,0.0
1999-12-22,0.7663321830895468,0.7819716001781859,0.7663321830895468,0.7819716001781859,1400.0
1999-12-23,0.7976109573593638,0.8132503732733479,0.7976109573593638,0.8132503732733479,1500.0
1999-12-24,0.8132503732733479,0.8132503732733479,0.8132503732733479,0.8132503732733479,7800.0
1999-12-29,0.7819713195595914,0.8132501425121366,0.7819713195595914,0.797610731035864,9000.0
1999-12-30,0.7819714863936086,0.7819714863936086,0.7663320715806589,0.7663320715806589,5500.0
1999-12-31,0.7663320715806589,0.7663320715806589,0.7663320715806589,0.7663320715806589,0.0
2000-01-04,0.797611017266825,0.797611017266825,0.7819716001781859,0.7819716001781859,11400.0
2000-01-05,0.7819716001781859,0.797611017266825,0.7819716001781859,0.7819716001781859,2500.0
2000-01-06,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,70500.0
2000-01-07,0.7976109894526471,0.8758081467435854,0.7694600396747726,0.8758081467435854,36800.0
2000-01-10,0.90708681088918,0.90708681088918,0.8288896745909611,0.8288896745909611,19400.0
2000-01-11,0.8758076986006103,0.8914471071413282,0.8758076986006103,0.8914471071413282,8200.0
2000-01-12,0.8758077433866338,0.8758077433866338,0.8445289247056986,0.8601683340461662,18600.0
2000-01-13,0.8445289190885962,0.8445289190885962,0.8445289190885962,0.8445289190885962,5500.0
2000-01-14,0.8758079116251322,0.8758079116251322,0.8288896745909611,0.8288896745909611,14100.0
2000-01-17,0.8758081467435854,0.8914475632868489,0.8288898971137947,0.8758081467435854,27200.0
2000-01-18,0.8914475632868489,0.8914475632868489,0.8758081467435854,0.8758081467435854,8100.0
2000-01-19,0.8914465934361766,0.9070860675390712,0.8914465934361766,0.9070860675390712,6600.0
2000-01-20,0.8758076986006103,0.8914471071413282,0.8758076986006103,0.8914471071413282,5000.0
2000-01-21,0.8914471527271014,0.8914471527271014,0.8601683340461661,0.8601683340461662,6100.0
2000-01-24,0.8914471071413282,0.8914471071413282,0.8914471071413282,0.8914471071413282,1000.0
2000-01-25,0.8601683340461661,0.9039587547740616,0.8601683340461661,0.8601683340461662,6000.0
2000-01-26,0.8601682900598924,0.8914471071413282,0.8445288815191744,0.8914471071413282,7900.0
2000-01-27,0.8601683340461661,0.8601683340461661,0.8601683340461661,0.8601683340461662,3500.0
2000-01-28,0.8601683340461661,0.8601683340461661,0.8601683340461661,0.8601683340461662,4700.0
2000-01-31,0.8601686955899178,0.8601686955899178,0.8132503732733479,0.8132503732733479,4000.0
2000-02-01,0.8601687302003218,0.8758081467435854,0.8132504059959106,0.8758081467435854,9100.0
2000-02-02,0.8601684992804085,0.8601684992804085,0.8288896745909611,0.8288896745909611,11100.0
2000-02-03,0.8132500260411158,0.8445289190885962,0.8132500260411158,0.8445289190885962,2300.0
2000-02-04,0.8132500260411158,0.8445289190885962,0.8132500260411158,0.8445289190885962,13900.0
2000-02-07,0.8132501866384202,0.8226339086079331,0.8132501866384202,0.8226339086079331,9300.0
2000-02-08,0.8226339096530716,0.8288896745909611,0.8195059526095263,0.8288896745909611,3800.0
2000-02-09,0.8445289190885962,0.8445289190885962,0.8445289190885962,0.8445289190885962,4100.0
2000-02-10,0.8226337461575699,0.8445289190885962,0.8226337461575699,0.8445289190885962,4500.0
2000-02-11,0.8195059526095263,0.8288896745909611,0.8195059526095263,0.8288896745909611,7400.0
2000-02-14,0.8288895098521488,0.8601683283250433,0.8288895098521488,0.8445289190885962,4600.0
2000-02-15,0.8445290869356847,0.8445290869356847,0.8288896745909611,0.8288896745909611,3000.0
2000-02-16,0.8288895098521488,0.8445289190885962,0.7444366254007478,0.8445289190885962,33700.0
2000-02-17,0.8445289247056986,0.8601683340461661,0.8445289247056986,0.8601683340461662,5700.0
2000-02-18,0.8758081115039018,0.8758081115039018,0.8132503732733479,0.8132503732733479,26100.0
2000-02-21,0.8132503732733479,0.8132503732733479,0.7819715414453797,0.8132503732733479,7800.0
2000-02-22,0.8288895098521488,0.8445289190885962,0.8288895098521488,0.8445289190885962,33500.0
2000-02-23,0.8601683283250433,0.8601683283250433,0.8445289190885962,0.8445289190885962,7500.0
2000-02-24,0.8601683283250433,0.8601683283250433,0.8288895098521488,0.8445289190885962,3000.0
2000-02-25,0.8445289190885962,0.8445289190885962,0.8445289190885962,0.8445289190885962,3400.0
2000-02-28,0.8445290869356847,0.8445290869356847,0.8288896745909611,0.8288896745909611,3700.0
2000-02-29,0.7976106221097096,0.8601683340461661,0.7976106221097096,0.8601683340461662,19600.0
2000-03-01,0.8445283948511112,0.9070860675390712,0.8288889953227561,0.9070860675390712,47400.0
2000-03-02,0.7506923940883067,0.8601683340461661,0.7506923940883067,0.8601683340461662,10600.0
2000-03-03,0.8288898971137947,0.8758081467435854,0.8288898971137947,0.8758081467435854,8000.0
2000-03-06,0.8758081467435854,0.8914475632868489,0.8758081467435854,0.8758081467435854,8800.0
2000-03-07,0.8507846449354616,0.8914471071413282,0.8507846449354616,0.8914471071413282,4800.0
2000-03-08,0.8539125703099791,0.8601683340461661,0.8539125703099791,0.8601683340461662,4900.0
2000-03-09,0.8601684992804085,0.8601684992804085,0.8288896745909611,0.8288896745909611,18500.0
2000-03-10,0.8288896745909611,0.8288896745909611,0.8288896745909611,0.8288896745909611,1200.0
2000-03-13,0.8288896745909611,0.8445290869356847,0.8288896745909611,0.8288896745909611,13700.0
2000-03-14,0.828889515365231,0.8601683340461661,0.828889515365231,0.8601683340461662,5500.0
2000-03-15,0.8601684992804085,0.8601684992804085,0.8288896745909611,0.8288896745909611,4600.0
2000-03-16,0.8601683283250433,0.8601683283250433,0.8445289190885962,0.8445289190885962,11400.0
2000-03-17,0.8601683283250433,0.891447146797938,0.8445289190885962,0.8445289190885962,47100.0
2000-03-20,0.891447146797938,0.9070866306089712,0.8445289190885962,0.8445289190885962,17700.0
2000-03-21,0.938365862229185,0.969644694473644,0.938365862229185,0.9540052783514148,47000.0
2000-03-22,0.9852837075348008,0.9852837075348008,0.8914471071413282,0.8914471071413282,8200.0
2000-03-23,0.8758076986006103,0.8914471071413282,0.8445288815191744,0.8914471071413282,8700.0
2000-03-24,0.8914471071413282,0.8914471071413282,0.8601682900598924,0.8914471071413282,8700.0
2000-03-27,0.8914465934361766,0.9070860675390712,0.8445283948511112,0.9070860675390712,19000.0
2000-03-28,0.9070866306089712,0.9070866306089712,0.8445289190885962,0.8445289190885962,19900.0
2000-03-29,0.8445289190885962,0.8445289190885962,0.8445289190885962,0.8445289190885962,3300.0
2000-03-30,0.900830866914392,0.900830866914392,0.8445289190885962,0.8445289190885962,8400.0
2000-03-31,0.8445289190885962,0.8445289190885962,0.8445289190885962,0.8445289190885962,0.0
2000-04-03,0.8758076772270066,0.8758076772270066,0.8132499700162389,0.8414009792771037,9000.0
2000-04-04,0.8758079116251322,0.8758079116251322,0.8288896745909611,0.8288896745909611,8300.0
2000-04-05,0.844528860908913,0.844528860908913,0.8132499700162389,0.8414009792771037,17100.0
2000-04-06,0.8445289190885962,0.8445289190885962,0.8163779078884054,0.8445289190885962,6000.0
2000-04-07,0.8445290443608892,0.8445290443608892,0.8163780289849483,0.8163780289849483,4300.0
2000-04-10,0.8445292796759336,0.8445292796759336,0.8132503732733479,0.8132503732733479,7900.0
2000-04-11,0.8288898637619495,0.8288898637619495,0.8132503732733479,0.8132503732733479,2200.0
2000-04-12,0.8132503732733479,0.8132503732733479,0.8132503732733479,0.8132503732733479,2600.0
2000-04-13,0.8288895098521488,0.8445289190885962,0.8288895098521488,0.8445289190885962,1400.0
2000-04-14,0.8288898637619495,0.8288898637619495,0.8132503732733479,0.8132503732733479,6400.0
2000-04-17,0.7976107753269133,0.8445290869356847,0.7976107753269133,0.8288896745909611,12700.0
2000-04-18,0.8288895098521488,0.8445289190885962,0.8288895098521488,0.8445289190885962,12500.0
2000-04-19,0.8445290869356847,0.8445290869356847,0.8288896745909611,0.8288896745909611,700.0
2000-04-20,0.8288896745909611,0.8288896745909611,0.8288896745909611,0.8288896745909611,0.0
2000-04-24,0.7819713195595914,0.797610731035864,0.7819713195595914,0.797610731035864,7900.0
2000-04-25,0.7976107753269133,0.8288896745909611,0.7976107753269133,0.8288896745909611,4900.0
2000-04-26,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,500.0
2000-04-27,0.8132504343554641,0.8132504343554641,0.7663321830895468,0.7819716001781859,7500.0
2000-04-28,0.7976102973406637,0.7976102973406637,0.7506920884233045,0.7506920884233045,2000.0
2000-05-01,0.7819713195595914,0.797610731035864,0.7538203789023007,0.797610731035864,10000.0
2000-05-02,0.8132501425121366,0.8132501425121366,0.797610731035864,0.797610731035864,4100.0
2000-05-03,0.797610731035864,0.797610731035864,0.7506924966070463,0.797610731035864,7700.0
2000-05-04,0.7506924966070463,0.797610731035864,0.7506924966070463,0.797610731035864,7800.0
2000-05-05,0.7663320715806589,0.7663320715806589,0.7350531673801471,0.7663320715806589,5000.0
2000-05-08,0.7663320715806589,0.7819714863936086,0.7663320715806589,0.7663320715806589,10700.0
2000-05-09,0.7976109573593638,0.8132503732733479,0.7663321255313956,0.8132503732733479,39100.0
2000-05-10,0.7819714863936086,0.7819714863936086,0.7663320715806589,0.7663320715806589,6100.0
2000-05-11,0.7506927660009077,0.7819716001781859,0.7506927660009077,0.7819716001781859,7000.0
2000-05-12,0.7819713195595914,0.797610731035864,0.7819713195595914,0.797610731035864,8300.0
2000-05-15,0.797610731035864,0.797610731035864,0.797610731035864,0.797610731035864,0.0
2000-05-16,0.7819713195595914,0.797610731035864,0.7819713195595914,0.797610731035864,16400.0
2000-05-17,0.797610731035864,0.8132501425121366,0.797610731035864,0.797610731035864,9600.0
2000-05-18,0.797610731035864,0.797610731035864,0.797610731035864,0.797610731035864,1900.0
2000-05-19,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,11300.0
2000-05-23,0.7819714863936086,0.7819714863936086,0.7663320715806589,0.7663320715806589,10000.0
2000-05-24,0.7819714863936086,0.7819714863936086,0.7663320715806589,0.7663320715806589,8200.0
2000-05-25,0.7976109012065583,0.7976109012065583,0.7663320715806589,0.7663320715806589,4000.0
2000-05-26,0.7819714863936086,0.7819714863936086,0.7663320715806589,0.7663320715806589,5300.0
2000-05-29,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,200.0
2000-05-30,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,1000.0
2000-05-31,0.7506927660009077,0.7819716001781859,0.7506927660009077,0.7819716001781859,1900.0
2000-06-01,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,11000.0
2000-06-02,0.7819714863936086,0.7819714863936086,0.7350531673801471,0.7663320715806589,10800.0
2000-06-05,0.7819708943682105,0.7819708943682105,0.7037738049313895,0.7506920884233045,18800.0
2000-06-06,0.7663320715806589,0.7819714863936086,0.7663320715806589,0.7663320715806589,6800.0
2000-06-07,0.7819714863936086,0.7819714863936086,0.7506926567677091,0.7663320715806589,7100.0
2000-06-08,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,1700.0
2000-06-09,0.7819716001781859,0.8132504343554641,0.7819716001781859,0.7819716001781859,17100.0
2000-06-12,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.0
2000-06-13,0.7538199690177951,0.7538199690177951,0.7506920884233045,0.7506920884233045,2700.0
2000-06-14,0.7506920884233045,0.7506920884233045,0.7037738049313895,0.7506920884233045,6300.0
2000-06-15,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,2000.0
2000-06-16,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,100.0
2000-06-19,0.7037744685703564,0.7037744685703564,0.7037744685703564,0.7037744685703564,5100.0
2000-06-20,0.7506920884233045,0.7506920884233045,0.7037738049313895,0.7506920884233045,6200.0
2000-06-21,0.7037738049313895,0.7506920884233045,0.7037738049313895,0.7506920884233045,12500.0
2000-06-22,0.7506927963048974,0.7506927963048974,0.6881350508503848,0.7037744685703564,22100.0
2000-06-23,0.7037740065048173,0.7037740065048173,0.6881345990529589,0.6881345990529589,18500.0
2000-06-26,0.6287053843159771,0.6568563449601016,0.6255774997999632,0.6412169223800325,32300.0
2000-06-27,0.6568556554978616,0.6568556554978616,0.6255768431692287,0.6568556554978616,4600.0
2000-06-28,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.6568556554978616,16900.0
2000-06-29,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,15000.0
2000-06-30,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.0
2000-07-04,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.0
2000-07-05,0.7037744685703564,0.7037744685703564,0.6255773053958724,0.7037744685703564,42600.0
2000-07-06,0.7037744685703564,0.7037744685703564,0.7037744685703564,0.7037744685703564,0.0
2000-07-07,0.7506927660009077,0.7819716001781859,0.7194138572490064,0.7819716001781859,67500.0
2000-07-10,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,19200.0
2000-07-11,0.7506927660009077,0.7819716001781859,0.7506927660009077,0.7819716001781859,5300.0
2000-07-12,0.7819708943682105,0.7819708943682105,0.7506920884233045,0.7506920884233045,15300.0
2000-07-13,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,9000.0
2000-07-14,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,6000.0
2000-07-17,0.7506920884233045,0.7819708943682105,0.7506920884233045,0.7506920884233045,12500.0
2000-07-18,0.7663314913957575,0.7819708943682105,0.7506920884233045,0.7506920884233045,11700.0
2000-07-19,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.0
2000-07-20,0.7538207668945162,0.7538207668945162,0.7538207668945162,0.7538207668945162,400.0
2000-07-21,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,12000.0
2000-07-24,0.7506920884233045,0.7506920884233045,0.7037738049313895,0.7506920884233045,20600.0
2000-07-25,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,2400.0
2000-07-26,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.0
2000-07-27,0.7663314913957575,0.7663314913957575,0.7506920884233045,0.7506920884233045,28100.0
2000-07-28,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,3000.0
2000-07-31,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,2000.0
2000-08-01,0.7506927660009077,0.7819716001781859,0.7506927660009077,0.7819716001781859,2500.0
2000-08-02,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,3100.0
2000-08-03,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,5000.0
2000-08-04,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.0
2000-08-08,0.7600757302067763,0.7600757302067763,0.7506920884233045,0.7506920884233045,2500.0
2000-08-09,0.7600757302067763,0.7600757302067763,0.7506920884233045,0.7506920884233045,3000.0
2000-08-10,0.7819714863936086,0.7819714863936086,0.7663320715806589,0.7663320715806589,2800.0
2000-08-11,0.7663320715806589,0.7663320715806589,0.7663320715806589,0.7663320715806589,0.0
2000-08-14,0.778843716760458,0.7819716001781859,0.778843716760458,0.7819716001781859,5600.0
2000-08-15,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,8500.0
2000-08-16,0.7819716001781859,0.8288899260187264,0.7819716001781859,0.7819716001781859,19900.0
2000-08-17,0.813250316019508,0.813250316019508,0.7506926567677091,0.7663320715806589,9400.0
2000-08-18,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,2800.0
2000-08-21,0.7819716001781859,0.7819716001781859,0.7538206494186356,0.7819716001781859,6800.0
2000-08-22,0.7663314913957575,0.7663314913957575,0.7506920884233045,0.7506920884233045,3300.0
2000-08-23,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,3500.0
2000-08-24,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,300.0
2000-08-25,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,2100.0
2000-08-28,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,12000.0
2000-08-29,0.7538206494186356,0.7819716001781859,0.7506927660009077,0.7819716001781859,5000.0
2000-08-30,0.7506920884233045,0.7819708943682105,0.7506920884233045,0.7506920884233045,157500.0
2000-08-31,0.7506920884233045,0.7538199690177951,0.7506920884233045,0.7506920884233045,12700.0
2000-09-01,0.7663321830895468,0.7819716001781859,0.7663321830895468,0.7819716001781859,6800.0
2000-09-05,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,20400.0
2000-09-06,0.7819716001781859,0.7819716001781859,0.7663321830895468,0.7819716001781859,18800.0
2000-09-07,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,8000.0
2000-09-08,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,12200.0
2000-09-11,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,2200.0
2000-09-12,0.7819716001781859,0.7819716001781859,0.7819716001781859,0.7819716001781859,6900.0
2000-09-13,0.7663320715806589,0.7663320715806589,0.7194137525671974,0.7663320715806589,4000.0
2000-09-14,0.7663320715806589,0.7663320715806589,0.7663320715806589,0.7663320715806589,0.0
2000-09-15,0.7663320715806589,0.7663320715806589,0.7663320715806589,0.7663320715806589,0.0
2000-09-18,0.7350532416655183,0.7350532416655183,0.7194138252720302,0.7350532416655184,10800.0
2000-09-19,0.7350532416655183,0.7350532416655183,0.7350532416655183,0.7350532416655184,0.0
2000-09-20,0.7506920884233045,0.7506920884233045,0.7506920884233045,0.7506920884233045,1000.0
2000-09-21,0.7194134139566755,0.7194134139566755,0.6881345990529589,0.6881345990529589,1500.0
2000-09-22,0.6881345990529589,0.6881345990529589,0.6881345990529589,0.6881345990529589,700.0
2000-09-25,0.6881352646948894,0.7037746872749586,0.6412169223800325,0.6412169223800325,6600.0
2000-09-26,0.6724951362367493,0.6724951362367493,0.6568556554978616,0.6568556554978616,4800.0
2000-09-27,0.6881345424010658,0.6881345424010658,0.6568556554978616,0.6568556554978616,21800.0
2000-09-28,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.0
2000-09-29,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.0
2000-10-02,0.6568561408358157,0.7037744685703564,0.6568561408358157,0.7037744685703564,1500.0
2000-10-03,0.6881347764603534,0.7663319084541528,0.6568558789180757,0.7194135994280346,34500.0
2000-10-04,0.7194132055970838,0.7475642054317905,0.7194132055970838,0.7475642054317905,3500.0
2000-10-05,0.7475642054317905,0.7475642054317905,0.7475642054317905,0.7475642054317905,0.0
2000-10-06,0.7350532416655183,0.7350532416655183,0.7350532416655183,0.7350532416655184,7900.0
2000-10-10,0.7350532416655183,0.7350532416655183,0.7350532416655183,0.7350532416655184,0.0
2000-10-11,0.7350526108762956,0.7506920884233045,0.7350526108762956,0.7506920884233045,9300.0
2000-10-12,0.7506926756182143,0.7506926756182143,0.6724955250152592,0.6724955250152592,2000.0
2000-10-13,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.0
2000-10-16,0.7037739485653822,0.7037739485653822,0.6568556554978616,0.6568556554978616,22600.0
2000-10-17,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.6568556554978616,5000.0
2000-10-18,0.6255772048236405,0.6724955250152592,0.6255772048236405,0.6724955250152592,6700.0
2000-10-19,0.6255772048236405,0.6724955250152592,0.6255772048236405,0.6724955250152592,3800.0
2000-10-20,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.0
2000-10-23,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.0
2000-10-24,0.7006460173790583,0.7006460173790583,0.7006460173790583,0.7006460173790584,1000.0
2000-10-25,0.6724951362367493,0.6724951362367493,0.6568556554978616,0.6568556554978616,2800.0
2000-10-26,0.6850069433413586,0.6850069433413586,0.6850069433413586,0.6850069433413586,2000.0
2000-10-27,0.6412169223800325,0.6443448068960463,0.6412169223800325,0.6412169223800325,3700.0
2000-10-30,0.6568556882796321,0.6568556882796321,0.6099374674451297,0.6099374674451297,2200.0
2000-10-31,0.6099374370049122,0.6568556554978616,0.6099374370049122,0.6568556554978616,5500.0
2000-11-01,0.6568556966930045,0.6568556966930045,0.6255768824026998,0.6255768824026998,4700.0
2000-11-02,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,4900.0
2000-11-03,0.6287047638317302,0.6412162895478521,0.6255768824026998,0.6255768824026998,3100.0
2000-11-06,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.0
2000-11-07,0.6255768743899639,0.6255768743899639,0.6099374674451297,0.6099374674451297,2100.0
2000-11-08,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.0
2000-11-09,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,300.0
2000-11-10,0.6412162895478521,0.6412162895478521,0.6255768824026998,0.6255768824026998,1200.0
2000-11-13,0.6099376724357944,0.6099376724357944,0.5473799490571951,0.5942982229474947,6000.0
2000-11-14,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.0
2000-11-15,0.6255769950433758,0.6255769950433758,0.6224491130511426,0.6224491130511426,3500.0
2000-11-16,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.6568556554978616,200.0
2000-11-17,0.6568558149657089,0.6568558149657089,0.6224491130511426,0.6224491130511426,1500.0
2000-11-20,0.6099375850822093,0.6224491130511426,0.6099375850822093,0.6224491130511426,3900.0
2000-11-21,0.6224491130511426,0.6224491130511426,0.6224491130511426,0.6224491130511426,0.0
2000-11-22,0.6224491130511426,0.6224491130511426,0.6224491130511426,0.6224491130511426,0.0
2000-11-23,0.6224496152839493,0.6412169223800325,0.6224496152839493,0.6412169223800325,7200.0
2000-11-24,0.5505076464801852,0.6099374674451297,0.5505076464801852,0.6099374674451297,13000.0
2000-11-27,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.6099374674451297,8600.0
2000-11-28,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.6099374674451297,1000.0
2000-11-29,0.5942980232130082,0.6099374674451297,0.5942980232130082,0.6099374674451297,3700.0
2000-11-30,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.6099374674451297,1300.0
2000-12-01,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.6099374674451297,6200.0
2000-12-04,0.6099374752575474,0.6255768824026998,0.6099374752575474,0.6255768824026998,2400.0
2000-12-05,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,7600.0
2000-12-06,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,300.0
2000-12-07,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.0
2000-12-08,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.0
2000-12-11,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,400.0
2000-12-12,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.0
2000-12-13,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,500.0
2000-12-14,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,7000.0
2000-12-15,0.6255770816567183,0.6255770816567183,0.5786588079899244,0.5786588079899244,600.0
2000-12-18,0.5161010849093327,0.5786588079899244,0.5161010849093327,0.5786588079899244,11200.0
2000-12-19,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,200.0
2000-12-20,0.5317406580319186,0.5317406580319186,0.516101204979622,0.516101204979622,4800.0
2000-12-21,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,0.0
2000-12-22,0.5004616727828347,0.5786588079899244,0.5004616727828347,0.5786588079899244,10500.0
2000-12-27,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.0
2000-12-28,0.5942980232130082,0.6099374674451297,0.4535432488476387,0.6099374674451297,37600.0
2000-12-29,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,2600.0
2001-01-02,0.6412162895478521,0.6412162895478521,0.6255768824026998,0.6255768824026998,6400.0
2001-01-03,0.6255770816567183,0.6255770816567183,0.5786588079899244,0.5786588079899244,3700.0
2001-01-04,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,1000.0
2001-01-05,0.5473799503863196,0.5473799503863196,0.500461676382095,0.500461676382095,9000.0
2001-01-08,0.5911703399559805,0.5911703399559805,0.5911703399559805,0.5911703399559805,2000.0
2001-01-09,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,1600.0
2001-01-10,0.5911703399559805,0.5911703399559805,0.5911703399559805,0.5911703399559805,1500.0
2001-01-11,0.5911703399559805,0.5911703399559805,0.5911703399559805,0.5911703399559805,500.0
2001-01-12,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,500.0
2001-01-15,0.5911701369360786,0.5911701369360786,0.5661470487439546,0.5661470487439546,5700.0
2001-01-16,0.5692753104557313,0.5692753104557313,0.5630195066723109,0.5630195066723109,3300.0
2001-01-17,0.5880424569644666,0.5880424569644666,0.5880424569644666,0.5880424569644666,300.0
2001-01-18,0.5880424569644666,0.5880424569644666,0.5880424569644666,0.5880424569644666,300.0
2001-01-19,0.5630195079916668,0.5849147280666726,0.5473800917147409,0.5473800917147409,7100.0
2001-01-22,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,4100.0
2001-01-23,0.5630195079916668,0.5630195079916668,0.5317406754378149,0.5473800917147409,9800.0
2001-01-24,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.5348683892887494,1000.0
2001-01-25,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.0
2001-01-26,0.5379964432834627,0.5379964432834627,0.5317406767571705,0.5317406767571705,3800.0
2001-01-29,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.0
2001-01-30,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.0
2001-01-31,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,1100.0
2001-02-01,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,2600.0
2001-02-02,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,600.0
2001-02-05,0.5630195093886313,0.5630195093886313,0.5317406767571705,0.5317406767571705,5900.0
2001-02-06,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,7000.0
2001-02-07,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,13800.0
2001-02-08,0.5317406741917566,0.5630195066723109,0.5317406741917566,0.5630195066723109,3900.0
2001-02-09,0.5786588107464947,0.5942982229474947,0.5786588107464947,0.5942982229474947,1800.0
2001-02-12,0.5317406580319186,0.5317406580319186,0.5035896723676313,0.516101204979622,11800.0
2001-02-13,0.5161010362420219,0.5317404841810506,0.5161010362420219,0.5223568005027148,5000.0
2001-02-14,0.5630195247764982,0.5755310954583456,0.5630195247764982,0.5755310954583456,4500.0
2001-02-15,0.5755309255646248,0.5786588079899244,0.5755309255646248,0.5786588079899244,2300.0
2001-02-16,0.5630193585761266,0.5786588079899244,0.5630193585761266,0.5786588079899244,5700.0
2001-02-19,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.0
2001-02-20,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.0
2001-02-21,0.5661470487439546,0.5661470487439546,0.5661470487439546,0.5661470487439546,2500.0
2001-02-22,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,2000.0
2001-02-23,0.5692752726553391,0.5692752726553391,0.5692752726553391,0.5692752726553391,1000.0
2001-02-26,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,4000.0
2001-02-27,0.5786588079899244,0.5786588079899244,0.5223568497599319,0.5786588079899244,14300.0
2001-02-28,0.5786588121515693,0.5786588121515693,0.500461676382095,0.500461676382095,22100.0
2001-03-01,0.5786588079899244,0.5942982201164225,0.5786588079899244,0.5786588079899244,6900.0
2001-03-02,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,100.0
2001-03-05,0.5942985224793742,0.6099379798501032,0.5942985224793742,0.6068100958334212,7300.0
2001-03-06,0.6099374752575474,0.6255768824026998,0.6099374752575474,0.6255768824026998,16800.0
2001-03-07,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,17600.0
2001-03-08,0.6255768824026998,0.6412162895478521,0.6255768824026998,0.6255768824026998,27500.0
2001-03-09,0.6255774997999632,0.6412169223800325,0.6255774997999632,0.6412169223800325,8200.0
2001-03-12,0.6380890378640185,0.6412169223800325,0.6380890378640185,0.6412169223800325,7400.0
2001-03-13,0.6412169223800325,0.6412169223800325,0.6255774997999632,0.6412169223800325,5400.0
2001-03-14,0.6255768824026998,0.6412162895478521,0.6255768824026998,0.6255768824026998,4400.0
2001-03-15,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.0
2001-03-16,0.609938077219894,0.6412169223800325,0.609938077219894,0.6412169223800325,9300.0
2001-03-19,0.6255768431692287,0.6568556554978616,0.5942979935533101,0.6568556554978616,2900.0
2001-03-20,0.6412164705386156,0.6537279997862613,0.5317405150471191,0.6537279997862613,3700.0
2001-03-21,0.6255772048236405,0.6724955250152592,0.6099377896179724,0.6724955250152592,13300.0
2001-03-22,0.669367362940943,0.6818788898899093,0.669367362940943,0.6818788898899093,6200.0
2001-03-23,0.6568556554978616,0.6568556554978616,0.6412162493335452,0.6568556554978616,6200.0
2001-03-26,0.6412162895478521,0.6412162895478521,0.6255768824026998,0.6255768824026998,2900.0
2001-03-27,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,6000.0
2001-03-28,0.6005537859909419,0.6099374674451297,0.6005537859909419,0.6099374674451297,600.0
2001-03-29,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.6099374674451297,5000.0
2001-03-30,0.6255768743899639,0.6255768743899639,0.6099374674451297,0.6099374674451297,1400.0
2001-04-02,0.6099377890185103,0.6255772042088077,0.5942983365409059,0.5974262195789654,9900.0
2001-04-03,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.0
2001-04-04,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.0
2001-04-05,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.0
2001-04-06,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.0
2001-04-09,0.5942983764401748,0.6099378299677615,0.5630195066723109,0.5630195066723109,14200.0
2001-04-10,0.5786586114836602,0.5786586114836602,0.56301916738085,0.5661470487439546,7000.0
2001-04-11,0.5598916234242555,0.5630195066723109,0.5317406741917566,0.5630195066723109,17700.0
2001-04-12,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,3100.0
2001-04-16,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.0
2001-04-17,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,1000.0
2001-04-18,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,1200.0
2001-04-19,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,2900.0
2001-04-20,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,2500.0
2001-04-23,0.5473797605653269,0.5661470487439546,0.5473797605653269,0.5661470487439546,6900.0
2001-04-24,0.5317406754378149,0.5473800917147409,0.5317406754378149,0.5473800917147409,3200.0
2001-04-25,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.0
2001-04-26,0.5473800348335989,0.5473800348335989,0.5442521519032484,0.5442521519032484,900.0
2001-04-27,0.5442521519032484,0.5442521519032484,0.5442521519032484,0.5442521519032484,0.0
2001-04-30,0.5536355735978771,0.5536355735978771,0.5536355735978771,0.5536355735978771,500.0
2001-05-01,0.5536355232915362,0.5661470487439546,0.5473797605653269,0.5661470487439546,9000.0
2001-05-02,0.5661470487439546,0.5661470487439546,0.5661470487439546,0.5661470487439546,0.0
2001-05-03,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,1000.0
2001-05-04,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.0
2001-05-07,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,8500.0
2001-05-08,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,8000.0
2001-05-09,0.5630195066723109,0.5630195066723109,0.5473800904320337,0.5630195066723109,20200.0
2001-05-10,0.5598915100408401,0.5598915100408401,0.5598915100408401,0.5598915100408401,1000.0
2001-05-11,0.5598916234242555,0.5630195066723109,0.5598916234242555,0.5630195066723109,12800.0
2001-05-14,0.5505079178862763,0.5505079178862763,0.5505079178862763,0.5505079178862763,900.0
2001-05-15,0.5505079178862763,0.5505079178862763,0.5505079178862763,0.5505079178862763,0.0
2001-05-16,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,1500.0
2001-05-17,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,6700.0
2001-05-18,0.5630193585761266,0.5786588079899244,0.5473799464496286,0.5786588079899244,5200.0
2001-05-22,0.5755310954583456,0.5755310954583456,0.5317406912901567,0.5755310954583456,3200.0
2001-05-23,0.5755307301205556,0.5786586114836602,0.5661470487439546,0.5661470487439546,9400.0
2001-05-24,0.5661470487439546,0.5661470487439546,0.5661470487439546,0.5661470487439546,0.0
2001-05-25,0.5661470487439546,0.5661470487439546,0.5661470487439546,0.5661470487439546,1000.0
2001-05-28,0.5630193585761266,0.5786588079899244,0.559891476150827,0.5786588079899244,5200.0
2001-05-29,0.5786588079899244,0.5786588079899244,0.5630193585761266,0.5786588079899244,9100.0
2001-05-30,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.0
2001-05-31,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,1000.0
2001-06-01,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,2000.0
2001-06-04,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,5200.0
2001-06-05,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,1900.0
2001-06-06,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,14400.0
2001-06-07,0.5786588079899244,0.5786588079899244,0.5661472410014263,0.5786588079899244,9500.0
2001-06-08,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,1000.0
2001-06-11,0.5786587494041582,0.5786587494041582,0.5724029851869179,0.5724029851869179,6000.0
2001-06-12,0.5724031937037868,0.5724031937037868,0.5630195066723109,0.5630195066723109,4000.0
2001-06-13,0.5630193015737617,0.5724029851869179,0.5630193015737617,0.5724029851869179,11000.0
2001-06-14,0.5630195066723109,0.5630195066723109,0.5473800904320337,0.5630195066723109,8200.0
2001-06-15,0.5348685600203166,0.5348685600203166,0.5317406767571705,0.5317406767571705,4100.0
2001-06-18,0.5223568005027148,0.5223568005027148,0.5223568005027148,0.5223568005027148,2000.0
2001-06-19,0.5473800904320337,0.5630195066723109,0.51610122066417,0.5630195066723109,12700.0
2001-06-20,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,2900.0
2001-06-21,0.5630195093886313,0.5630195093886313,0.5317406767571705,0.5317406767571705,5200.0
2001-06-22,0.5317406580319186,0.5317406580319186,0.516101204979622,0.516101204979622,1300.0
2001-06-25,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,800.0
2001-06-26,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,6700.0
2001-06-27,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.0
2001-06-28,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,8200.0
2001-06-29,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,4000.0
2001-07-03,0.5661473899203663,0.5661473899203663,0.5473800904320337,0.5630195066723109,12200.0
2001-07-04,0.5630195079916668,0.5630195079916668,0.5473800917147409,0.5473800917147409,2000.0
2001-07-05,0.5473799183476167,0.5630193296712009,0.5348683892887494,0.5348683892887494,10500.0
2001-07-06,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.0
2001-07-09,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,400.0
2001-07-10,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,5200.0
2001-07-11,0.5630195079916668,0.5630195079916668,0.5473800917147409,0.5473800917147409,4800.0
2001-07-12,0.5630195079916668,0.5630195079916668,0.5473800917147409,0.5473800917147409,2700.0
2001-07-13,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.0
2001-07-16,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,1700.0
2001-07-17,0.5317406754378149,0.5473800917147409,0.5192291051289647,0.5473800917147409,8800.0
2001-07-18,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.0
2001-07-19,0.5192290881326196,0.5192290881326196,0.516101204979622,0.516101204979622,15000.0
2001-07-20,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,800.0
2001-07-23,0.5317406754378149,0.5473800917147409,0.5004618055966535,0.5473800917147409,10100.0
2001-07-24,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,1400.0
2001-07-25,0.5161012231541304,0.5317406767571705,0.5004618068384,0.5317406767571705,12100.0
2001-07-26,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.0
2001-07-27,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.0
2001-07-30,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,2000.0
2001-07-31,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,1200.0
2001-08-01,0.4879501845823299,0.5442521519032484,0.4879501845823299,0.5442521519032484,1500.0
2001-08-02,0.5442521519032484,0.5442521519032484,0.5442521519032484,0.5442521519032484,0.0
2001-08-03,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,2500.0
2001-08-07,0.5317404251099946,0.5317404251099946,0.5192288606912224,0.5192288606912224,6800.0
2001-08-08,0.5254848729435686,0.5317406767571705,0.5192291064172765,0.5317406767571705,17700.0
2001-08-09,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.0
2001-08-10,0.500461676382095,0.500461676382095,0.500461676382095,0.500461676382095,1000.0
2001-08-13,0.5317406767571705,0.5317406767571705,0.5161012231541304,0.5317406767571705,5300.0
2001-08-14,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,10000.0
2001-08-15,0.5161011124690851,0.5286126801256998,0.4754386014815159,0.5286126801256998,12200.0
2001-08-16,0.5286126801256998,0.5286126801256998,0.5286126801256998,0.5286126801256998,0.0
2001-08-17,0.500461676382095,0.500461676382095,0.4691828146168453,0.500461676382095,16100.0
2001-08-20,0.5286126801256998,0.5286126801256998,0.5286126801256998,0.5286126801256998,2000.0
2001-08-21,0.5317405381473448,0.5379963030429347,0.500461676382095,0.500461676382095,14200.0
2001-08-22,0.5379963030429347,0.5379963030429347,0.500461676382095,0.500461676382095,6100.0
2001-08-23,0.5161010929742716,0.5161010929742716,0.4723107010484795,0.4723107010484795,8400.0
2001-08-24,0.4723107010484795,0.4723107010484795,0.4723107010484795,0.4723107010484795,0.0
2001-08-27,0.5004618921794791,0.5004618921794791,0.4691830169268899,0.4691830169268899,24800.0
2001-08-28,0.4848222309451914,0.4848222309451914,0.4723107010484795,0.4723107010484795,3200.0
2001-08-29,0.4848224318844601,0.4879503156550193,0.4848224318844601,0.4848224318844601,3800.0
2001-08-30,0.481694548892946,0.481694548892946,0.481694548892946,0.4816945488929461,400.0
2001-08-31,0.481694548892946,0.481694548892946,0.481694548892946,0.4816945488929461,0.0
2001-09-04,0.4691830169268899,0.4691830169268899,0.4691830169268899,0.4691830169268899,2100.0
2001-09-05,0.4691830130316642,0.4848224318844601,0.4691830130316642,0.4848224318844601,7100.0
2001-09-06,0.4848224318844601,0.4848224318844601,0.4848224318844601,0.4848224318844601,0.0
2001-09-07,0.4848223371068638,0.4973339070305377,0.4848223371068638,0.4973339070305377,1800.0
2001-09-10,0.4848224318844601,0.4848224318844601,0.4848224318844601,0.4848224318844601,4000.0
2001-09-11,0.4848224318844601,0.4848224318844601,0.4848224318844601,0.4848224318844601,0.0
2001-09-13,0.4066252029979553,0.4379040733717927,0.4066252029979553,0.4379040733717927,2200.0
2001-09-14,0.4379038687807453,0.4535433153044854,0.3753461945476634,0.4222644595442981,10500.0
2001-09-17,0.4222644595442981,0.4222644595442981,0.4222644595442981,0.4222644595442981,800.0
2001-09-18,0.4253923413915875,0.4253923413915875,0.4222644595442981,0.4222644595442981,4200.0
2001-09-19,0.4973339481537734,0.5004618315715013,0.3909858000890929,0.3909858000890929,9900.0
2001-09-20,0.3909858000890929,0.406625217177732,0.3909858000890929,0.3909858000890929,17000.0
2001-09-21,0.3909857864546917,0.4379040733717927,0.3909857864546917,0.4379040733717927,2300.0
2001-09-24,0.4691829437456301,0.4691829437456301,0.3471953828462434,0.4379040733717927,3000.0
2001-09-25,0.4379040557519509,0.4379040557519509,0.3909857707226898,0.4066251866366739,16100.0
2001-09-26,0.3909856599689966,0.3909856599689966,0.3597067997140172,0.3597067997140172,12900.0
2001-09-27,0.3597067997140172,0.3753462484851561,0.353451035120481,0.3597067997140172,25500.0
2001-09-28,0.3597069286245032,0.3909858000890929,0.344067511535864,0.3909858000890929,45200.0
2001-10-01,0.3597069286245032,0.3909858000890929,0.3159165234890022,0.3909858000890929,11500.0
2001-10-02,0.3753462484851561,0.3753462484851561,0.3378116236366404,0.3597067997140172,30300.0
2001-10-03,0.4066250714528372,0.4066250714528372,0.3440673882301767,0.3597067997140172,19500.0
2001-10-04,0.3471952705269448,0.3597067997140172,0.3440673882301767,0.3597067997140172,17300.0
2001-10-05,0.3597067997140172,0.3597067997140172,0.331555821755806,0.3597067997140172,14500.0
2001-10-09,0.3565789174172491,0.3597067997140172,0.3284279394590378,0.3597067997140172,42400.0
2001-10-10,0.3440672995264794,0.3597067069783377,0.3346836550553645,0.3440672995264794,12500.0
2001-10-11,0.3597067069783377,0.3597067069783377,0.3440672995264794,0.3440672995264794,74900.0
2001-10-12,0.3753463699114281,0.4379040733717927,0.3753463699114281,0.4379040733717927,1800.0
2001-10-15,0.3909858000890929,0.3909858000890929,0.3659626954599588,0.3909858000890929,3300.0
2001-10-16,0.3753460442116522,0.3753460442116522,0.3753460442116522,0.3753460442116522,100.0
2001-10-17,0.3753460442116522,0.3753460442116522,0.3753460442116522,0.3753460442116522,2600.0
2001-10-18,0.3378116236366404,0.3753462484851561,0.3378116236366404,0.3597067997140172,16500.0
2001-10-19,0.3597067997140172,0.3597067997140172,0.3597067997140172,0.3597067997140172,0.0
2001-10-22,0.406625217177732,0.406625217177732,0.3753463830004538,0.3909858000890929,8700.0
2001-10-23,0.3909858000890929,0.3909858000890929,0.3909858000890929,0.3909858000890929,0.0
2001-10-24,0.3909858000890929,0.4222646715536826,0.3909858000890929,0.3909858000890929,10500.0
2001-10-25,0.431648080108851,0.431648080108851,0.431648080108851,0.431648080108851,400.0
2001-10-26,0.4066251866366739,0.4066251866366739,0.4066251866366739,0.4066251866366739,3500.0
2001-10-29,0.4316483649475702,0.4316483649475702,0.4222647137565463,0.4285204812172289,4300.0
2001-10-30,0.4253925230207636,0.4253925230207636,0.4066251866366739,0.4066251866366739,33600.0
2001-10-31,0.4066251866366739,0.4066251866366739,0.4066251866366739,0.4066251866366739,16100.0
2001-11-01,0.4066251866366739,0.4066251866366739,0.4066251866366739,0.4066251866366739,9000.0
2001-11-02,0.3753463830004538,0.406625217177732,0.3753463830004538,0.3909858000890929,37700.0
2001-11-05,0.3784741587220298,0.3784741587220298,0.3471952961579502,0.3471952961579502,6800.0
2001-11-06,0.3753460442116522,0.3816018054006334,0.3753460442116522,0.3753460442116522,2300.0
2001-11-07,0.4128809902895763,0.434776172569154,0.4066251866366739,0.4066251866366739,17100.0
2001-11-08,0.3909858000890929,0.3941136835068207,0.3753463830004538,0.3909858000890929,6000.0
2001-11-09,0.3909856283344294,0.4160087219712591,0.3909856283344294,0.4160087219712591,2900.0
2001-11-12,0.4222644595442981,0.4222644595442981,0.4222644595442981,0.4222644595442981,3600.0
2001-11-13,0.4222645218272359,0.4472875802963887,0.4222645218272359,0.4472875802963889,3300.0
2001-11-14,0.4535430337695356,0.4535430337695356,0.4535430337695356,0.4535430337695356,4300.0
2001-11-15,0.4535430337695356,0.4535430337695356,0.4222641974255556,0.4535430337695356,4300.0
2001-11-16,0.4535435272023665,0.4535435272023665,0.4379040733717927,0.4379040733717927,1200.0
2001-11-19,0.4379040733717927,0.4379040733717927,0.4379040733717927,0.4379040733717927,9700.0
2001-11-20,0.4535435272023665,0.4535435272023665,0.4379040733717927,0.4379040733717927,18500.0
2001-11-21,0.444159856295647,0.4629271941238834,0.444159856295647,0.4629271941238834,17600.0
2001-11-22,0.4566713148390467,0.4629270801457784,0.4535434321856809,0.4597991974924126,5400.0
2001-11-23,0.4535430337695356,0.4535430337695356,0.4410314768595817,0.4535430337695356,3600.0
2001-11-26,0.4597991468182635,0.4597991468182635,0.4472875802963887,0.4472875802963889,1100.0
2001-11-27,0.4535430337695356,0.4535430337695356,0.4472872366709238,0.4535430337695356,5100.0
2001-11-28,0.450415433457196,0.450415433457196,0.4222644595442981,0.4222644595442981,12400.0
2001-11-29,0.4253926220389203,0.4410320415932743,0.4222647381280495,0.4410320415932743,15500.0
2001-11-30,0.4535437744515586,0.4535437744515586,0.4066254246696293,0.4504158894377407,15500.0
2001-12-03,0.4504158894377407,0.4504158894377407,0.4504158894377407,0.4504158894377407,0.0
2001-12-04,0.4504158894377407,0.4504158894377407,0.4504158894377407,0.4504158894377407,0.0
2001-12-05,0.4410320415932743,0.4410320415932743,0.4410320415932743,0.4410320415932743,1200.0
2001-12-06,0.4504158894377407,0.4535437744515586,0.4504158894377407,0.4504158894377407,5000.0
2001-12-07,0.4379041416743006,0.4691830169268899,0.4222647226916641,0.4691830169268899,17100.0
2001-12-10,0.4691830130316642,0.4848224318844601,0.4691830130316642,0.4848224318844601,4500.0
2001-12-11,0.422264714489941,0.4691830078138644,0.422264714489941,0.4253925982257148,10600.0
2001-12-12,0.4691828146168453,0.500461676382095,0.4253924230604158,0.500461676382095,26900.0
2001-12-13,0.4942059114865051,0.500461676382095,0.4942059114865051,0.500461676382095,34500.0
2001-12-14,0.500461676382095,0.500461676382095,0.4723106970646403,0.500461676382095,24700.0
2001-12-17,0.5098453279457755,0.5254847403142073,0.5004616805247166,0.5254847403142073,15400.0
2001-12-18,0.5035896723676313,0.516101204979622,0.4535435046323604,0.516101204979622,8500.0
2001-12-19,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,0.0
2001-12-20,0.4848223361623369,0.516101204979622,0.4848223361623369,0.516101204979622,15100.0
2001-12-21,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,3000.0
2001-12-24,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,5500.0
2001-12-27,0.5317407674320683,0.5317407674320683,0.4691830169268899,0.4691830169268899,2400.0
2001-12-28,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,7700.0
2001-12-31,0.559891476150827,0.5786588079899244,0.559891476150827,0.5786588079899244,16400.0
2002-01-02,0.5911703376911228,0.5942982201164225,0.5630193585761266,0.5786588079899244,15400.0
2002-01-03,0.5942980308251072,0.6631114595510654,0.5942980308251072,0.6255768824026998,16100.0
2002-01-04,0.6255768824026998,0.6412162895478521,0.6255768824026998,0.6255768824026998,27000.0
2002-01-07,0.6850067041288544,0.6850067041288544,0.5786586236799549,0.6255768824026998,51100.0
2002-01-08,0.6412163527311858,0.6818788898899093,0.6412163527311858,0.6818788898899093,37100.0
2002-01-09,0.70064579603871,0.7506919509609543,0.70064579603871,0.7069015560821728,34400.0
2002-01-10,0.6380886322430974,0.7319251826480349,0.6380886322430974,0.6943905923159006,19600.0
2002-01-11,0.6943909149492306,0.7006466829111901,0.6287052767740196,0.6287052767740196,43200.0
2002-01-14,0.7162860027463338,0.719413886290328,0.6568561408358157,0.7037744685703564,24900.0
2002-01-15,0.7037742533908579,0.7037742533908579,0.6599838225892679,0.6599838225892679,6700.0
2002-01-16,0.6631116487608033,0.6881347819076278,0.6631116487608033,0.6631116487608033,18500.0
2002-01-17,0.6724955250152592,0.6724955250152592,0.6568560352349769,0.6724955250152592,39300.0
2002-01-18,0.6850070571797938,0.6881349402209274,0.6724955250152592,0.6724955250152592,17200.0
2002-01-21,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.6724955250152592,3000.0
2002-01-22,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.6724955250152592,1500.0
2002-01-23,0.6881349402209274,0.6881349402209274,0.6568560352349769,0.6724955250152592,28300.0
2002-01-24,0.6850070571797938,0.6850070571797938,0.6724955250152592,0.6724955250152592,6000.0
2002-01-25,0.6724955250152592,0.6724955250152592,0.6724955250152592,0.6724955250152592,13500.0
2002-01-28,0.6724955250152592,0.6850070571797938,0.6724955250152592,0.6724955250152592,22000.0
2002-01-29,0.6724953682323266,0.6724953682323266,0.6318328236028813,0.6537279997862613,34100.0
2002-01-30,0.6349604868678186,0.6568556554978616,0.6349604868678186,0.6568556554978616,9300.0
2002-01-31,0.6412169223800325,0.6412169223800325,0.6412169223800325,0.6412169223800325,4500.0
2002-02-01,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.6568556554978616,6700.0
2002-02-04,0.6568560352349769,0.6724955250152592,0.6568560352349769,0.6724955250152592,9400.0
2002-02-05,0.6724957270823724,0.6724957270823724,0.6287052767740196,0.6287052767740196,17200.0
2002-02-06,0.644344464451676,0.644344464451676,0.644344464451676,0.644344464451676,7000.0
2002-02-07,0.6318326452607607,0.6318326452607607,0.5974259122541377,0.6255768824026998,25400.0
2002-02-08,0.6255770846367943,0.6255770846367943,0.5942982229474947,0.5942982229474947,10600.0
2002-02-11,0.6099376724357944,0.6099376724357944,0.5786588107464947,0.5942982229474947,9100.0
2002-02-12,0.5786588079899244,0.5786588079899244,0.5661472410014263,0.5786588079899244,3200.0
2002-02-13,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,5000.0
2002-02-14,0.6255770816567183,0.6255770816567183,0.5379962991737297,0.5786588079899244,45800.0
2002-02-15,0.5786589601998976,0.5786589601998976,0.5630195066723109,0.5630195066723109,1600.0
2002-02-18,0.6099378299677615,0.6099378299677615,0.5630195066723109,0.5630195066723109,3500.0
2002-02-19,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.0
2002-02-20,0.5692753117897468,0.5692753117897468,0.5473800917147409,0.5473800917147409,7800.0
2002-02-21,0.547380093072901,0.547380093072901,0.4848223532353599,0.5317406767571705,20500.0
2002-02-22,0.5317406912901567,0.5755310954583456,0.5317406912901567,0.5755310954583456,4900.0
2002-02-25,0.5630192806241204,0.6224491130511426,0.5348683426940206,0.6224491130511426,11500.0
2002-02-26,0.6224491130511426,0.6224491130511426,0.6224491130511426,0.6224491130511426,1000.0
2002-02-27,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.6099374674451297,3000.0
2002-02-28,0.6099375850822093,0.6224491130511426,0.5942981378337481,0.6224491130511426,7400.0
2002-03-01,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,1000.0
2002-03-04,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,2000.0
2002-03-05,0.6255768824026998,0.6568556966930045,0.6255768824026998,0.6255768824026998,8600.0
2002-03-06,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,7200.0
2002-03-07,0.5942980308251072,0.6255768824026998,0.5786586236799549,0.6255768824026998,6600.0
2002-03-08,0.5849145728405236,0.5849145728405236,0.5786588079899244,0.5786588079899244,13100.0
2002-03-11,0.5786589615559022,0.5786589615559022,0.5473800917147409,0.5473800917147409,6900.0
2002-03-12,0.5630196277456303,0.5630196277456303,0.5379965563801555,0.5379965563801555,6300.0
2002-03-13,0.5348685586932002,0.5473800917147409,0.5317406754378149,0.5473800917147409,7400.0
2002-03-14,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,5800.0
2002-03-15,0.5567635651417673,0.5567635651417673,0.5348683892887494,0.5348683892887494,6400.0
2002-03-18,0.5379962991737297,0.5786588079899244,0.5379962991737297,0.5786588079899244,9400.0
2002-03-19,0.5786588107464947,0.5942982229474947,0.5786588107464947,0.5942982229474947,3100.0
2002-03-20,0.5942980232130082,0.6099374674451297,0.5755307348792073,0.6099374674451297,7700.0
2002-03-21,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.6099374674451297,0.0
2002-03-22,0.6224490009736693,0.6255768824026998,0.6099374752575474,0.6255768824026998,35500.0
2002-03-25,0.6099374752575474,0.6255768824026998,0.6099374752575474,0.6255768824026998,11800.0
2002-03-26,0.6412162895478521,0.6412162895478521,0.6099374752575474,0.6255768824026998,25600.0
2002-03-27,0.6255768824026998,0.6255768824026998,0.6099374752575474,0.6255768824026998,21600.0
2002-03-28,0.6255768824026998,0.6380884081188217,0.6255768824026998,0.6255768824026998,14800.0
2002-04-01,0.622449225825952,0.6255771083848923,0.6161934607080712,0.6161934607080712,6200.0
2002-04-02,0.6412165216274609,0.6412165216274609,0.6193213436995854,0.6193213436995854,7800.0
2002-04-03,0.6349605266897912,0.6349605266897912,0.6099374752575474,0.6255768824026998,29800.0
2002-04-04,0.6349605266897912,0.6412162895478521,0.6255768824026998,0.6255768824026998,15300.0
2002-04-05,0.6412169223800325,0.6412169223800325,0.6255774997999632,0.6412169223800325,17400.0
2002-04-08,0.6412163021228069,0.6881345990529589,0.6099374872190904,0.6881345990529589,37600.0
2002-04-09,0.625576944044978,0.6881346533643924,0.625576944044978,0.6818788898899093,41400.0
2002-04-10,0.6631121139921293,0.6787516111468479,0.6412169223800325,0.6412169223800325,10800.0
2002-04-11,0.6412162895478521,0.6724951784127325,0.6255768824026998,0.6255768824026998,32500.0
2002-04-12,0.6568556554978616,0.6568556554978616,0.6568556554978616,0.6568556554978616,1100.0
2002-04-15,0.6724958421148202,0.6724958421148202,0.6287053843159771,0.6412169223800325,5500.0
2002-04-16,0.6412169223800325,0.6412169223800325,0.6412169223800325,0.6412169223800325,2100.0
2002-04-17,0.6412162895478521,0.6412162895478521,0.6255768824026998,0.6255768824026998,12700.0
2002-04-18,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.0
2002-04-19,0.6287047638317302,0.6287047638317302,0.6255768824026998,0.6255768824026998,1500.0
2002-04-22,0.6412168126979385,0.6412168126979385,0.6130658568691209,0.6287052767740196,34400.0
2002-04-23,0.6287052767740196,0.6287052767740196,0.6287052767740196,0.6287052767740196,0.0
2002-04-24,0.6255768824026998,0.6255768824026998,0.6255768824026998,0.6255768824026998,1700.0
2002-04-25,0.6130653566865779,0.6255768824026998,0.6099374752575474,0.6255768824026998,18400.0
2002-04-26,0.6099377890185103,0.6099377890185103,0.5974262195789654,0.5974262195789654,11800.0
2002-04-29,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.5974262195789654,0.0
2002-04-30,0.6036815878221446,0.6036815878221446,0.6036815878221446,0.6036815878221446,7300.0
2002-05-01,0.5942985109043749,0.5942985109043749,0.5817869750813306,0.5817869750813306,11700.0
2002-05-02,0.5849145756268946,0.5942982229474947,0.5817866931866947,0.5942982229474947,3600.0
2002-05-03,0.6036816673799087,0.6099374674451297,0.6036816673799087,0.6099374674451297,7000.0
2002-05-06,0.5817869750813306,0.5817869750813306,0.5817869750813306,0.5817869750813306,5000.0
2002-05-07,0.5849145756268946,0.5942982229474947,0.5849145756268946,0.5942982229474947,9600.0
2002-05-08,0.5942985109043749,0.5942985109043749,0.5817869750813306,0.5817869750813306,3600.0
2002-05-09,0.5849145745301316,0.5880424569644666,0.5817866920957966,0.5880424569644666,20000.0
2002-05-10,0.5911703376911228,0.5911703376911228,0.5661472410014263,0.5786588079899244,32300.0
2002-05-13,0.5786588107464947,0.5942982229474947,0.5786588107464947,0.5942982229474947,5000.0
2002-05-14,0.5942982201164225,0.6036818673923213,0.5786588079899244,0.5786588079899244,18600.0
2002-05-15,0.5942982201164225,0.5942982201164225,0.5786588079899244,0.5786588079899244,8600.0
2002-05-16,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.0
2002-05-17,0.5942983764401748,0.5942983764401748,0.5630195066723109,0.5630195066723109,4000.0
2002-05-21,0.5786589217764226,0.603681986099312,0.5692752726553391,0.5692752726553391,10400.0
2002-05-22,0.5942981599472587,0.5942981599472587,0.5692751030782979,0.5724029851869179,19300.0
2002-05-23,0.5755310186219454,0.5755310186219454,0.5473800349552309,0.5505079178862763,69800.0
2002-05-24,0.5473799490571951,0.5942982229474947,0.5473799490571951,0.5942982229474947,3800.0
2002-05-27,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,2000.0
2002-05-28,0.5911703376911228,0.5911703376911228,0.5786588079899244,0.5786588079899244,10300.0
2002-05-29,0.5786588079899244,0.5786588079899244,0.5630193585761266,0.5786588079899244,7500.0
2002-05-30,0.5755310769518421,0.5755310769518421,0.5505079736800892,0.5630195066723109,6600.0
2002-05-31,0.5630193607331339,0.5911703399559805,0.5536357134212849,0.5911703399559805,5800.0
2002-06-03,0.5567635134093694,0.5567635134093694,0.5567635134093694,0.5567635134093694,10000.0
2002-06-04,0.584914608245175,0.584914608245175,0.5598915100408401,0.5598915100408401,3900.0
2002-06-05,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,1000.0
2002-06-06,0.5661472752700984,0.5661472752700984,0.5598915100408401,0.5598915100408401,1300.0
2002-06-07,0.5598915100408401,0.5598915100408401,0.5598915100408401,0.5598915100408401,1400.0
2002-06-10,0.5567637428623392,0.5567637428623392,0.5317406767571705,0.5317406767571705,26000.0
2002-06-11,0.5317406754378149,0.5598916247362815,0.5317406754378149,0.5473800917147409,13700.0
2002-06-12,0.5473800917147409,0.5598916247362815,0.5473800917147409,0.5473800917147409,7400.0
2002-06-13,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,12000.0
2002-06-14,0.5317405665091781,0.5598915100408401,0.525484763992618,0.5598915100408401,9200.0
2002-06-17,0.5567637428623392,0.5567637428623392,0.5317406767571705,0.5317406767571705,11700.0
2002-06-18,0.5379964419485853,0.5473800917147409,0.5317406754378149,0.5473800917147409,27500.0
2002-06-19,0.547380093072901,0.547380093072901,0.5317406767571705,0.5317406767571705,3500.0
2002-06-20,0.5317406767571705,0.5317406767571705,0.4691829369196294,0.5317406767571705,7000.0
2002-06-21,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,3900.0
2002-06-24,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,4000.0
2002-06-25,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,1500.0
2002-06-26,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,4000.0
2002-06-27,0.5317406767571705,0.5317406767571705,0.4848223532353599,0.5317406767571705,16000.0
2002-06-28,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,200.0
2002-07-02,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,2500.0
2002-07-03,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.0
2002-07-04,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,2000.0
2002-07-05,0.5192289406778674,0.5348683892887494,0.5192289406778674,0.5348683892887494,2600.0
2002-07-08,0.5473799183476167,0.5473799183476167,0.5348683892887494,0.5348683892887494,6400.0
2002-07-09,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,11900.0
2002-07-10,0.5630195079916668,0.5630195079916668,0.5473800917147409,0.5473800917147409,1000.0
2002-07-11,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,3000.0
2002-07-12,0.547380093072901,0.547380093072901,0.5317406767571705,0.5317406767571705,3200.0
2002-07-15,0.5317406767571705,0.5317406767571705,0.5004618068384,0.5317406767571705,14700.0
2002-07-16,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,3000.0
2002-07-17,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.0
2002-07-18,0.5035893905029012,0.5317403604107692,0.5035893905029012,0.5067172719051879,37000.0
2002-07-19,0.5286126801256998,0.5286126801256998,0.5286126801256998,0.5286126801256998,200.0
2002-07-22,0.516101204979622,0.516101204979622,0.516101204979622,0.516101204979622,1500.0
2002-07-23,0.516101030946644,0.5317404787252064,0.5035895025536307,0.5035895025536307,3700.0
2002-07-24,0.503589582099772,0.5286126801256998,0.503589582099772,0.5286126801256998,2900.0
2002-07-25,0.5067172719051879,0.5067172719051879,0.5067172719051879,0.5067172719051879,200.0
2002-07-26,0.5254848544386149,0.5254848544386149,0.5035896723676313,0.516101204979622,6100.0
2002-07-29,0.5004616204553773,0.516101030946644,0.5004616204553773,0.5035895025536307,25700.0
2002-07-30,0.5004618068384,0.5317406767571705,0.5004618068384,0.5317406767571705,9200.0
2002-07-31,0.531740562718028,0.531740562718028,0.5286126801256998,0.5286126801256998,28500.0
2002-08-01,0.5348685600203166,0.547380093072901,0.5317406767571705,0.5317406767571705,34600.0
2002-08-02,0.547380093072901,0.547380093072901,0.5317406767571705,0.5317406767571705,18100.0
2002-08-06,0.547380093072901,0.547380093072901,0.5317406767571705,0.5317406767571705,8800.0
2002-08-07,0.5442522084593557,0.5473800917147409,0.5442522084593557,0.5473800917147409,20000.0
2002-08-08,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,2000.0
2002-08-09,0.5473799795823238,0.5598915100408401,0.5473799795823238,0.5598915100408401,17200.0
2002-08-12,0.5598915100408401,0.5598915100408401,0.5473799795823238,0.5598915100408401,22900.0
2002-08-13,0.5786589601998976,0.5786589601998976,0.5630195066723109,0.5630195066723109,7000.0
2002-08-14,0.578658616268174,0.6099374674451297,0.578658616268174,0.6099374674451297,11000.0
2002-08-15,0.5911703405072947,0.5942982229474947,0.5911703405072947,0.5942982229474947,7200.0
2002-08-16,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,2800.0
2002-08-19,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.0
2002-08-20,0.5724032121097115,0.5755310954583456,0.5505079913819616,0.5755310954583456,18200.0
2002-08-21,0.5755310954583456,0.5755310954583456,0.5755310954583456,0.5755310954583456,600.0
2002-08-22,0.5317406754378149,0.5473800917147409,0.5317406754378149,0.5473800917147409,45100.0
2002-08-23,0.5317406767571705,0.5317406767571705,0.5317406767571705,0.5317406767571705,11300.0
2002-08-26,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,6000.0
2002-08-27,0.5630195079916668,0.5630195079916668,0.5473800917147409,0.5473800917147409,8100.0
2002-08-28,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,21000.0
2002-08-29,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.0
2002-08-30,0.5473798674871123,0.5630192773575406,0.5379962215648554,0.5567635134093694,7200.0
2002-09-03,0.5630195247764982,0.5755310954583456,0.5630195247764982,0.5755310954583456,9500.0
2002-09-04,0.5567635134093694,0.5567635134093694,0.5567635134093694,0.5567635134093694,2000.0
2002-09-05,0.5567637414808964,0.5630195079916668,0.5473800917147409,0.5473800917147409,36400.0
2002-09-06,0.5473800904320337,0.5630195066723109,0.5442522071839784,0.5630195066723109,25000.0
2002-09-09,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,22500.0
2002-09-10,0.5661473523276709,0.5692752726553391,0.5442521710451427,0.5692752726553391,24400.0
2002-09-11,0.5379962447048009,0.5724029851869179,0.5379962447048009,0.5724029851869179,15400.0
2002-09-12,0.5724032121097115,0.5755310954583456,0.5724032121097115,0.5755310954583456,16300.0
2002-09-13,0.5630196340594461,0.5817869750813306,0.5630196340594461,0.5817869750813306,40000.0
2002-09-16,0.5849145728405236,0.5849145728405236,0.5786588079899244,0.5786588079899244,9500.0
2002-09-17,0.5849143466930389,0.5849143466930389,0.5849143466930389,0.5849143466930389,8100.0
2002-09-18,0.5849144884634347,0.5849144884634347,0.550507749461198,0.5567635134093694,25000.0
2002-09-19,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,6000.0
2002-09-20,0.5630195066723109,0.5692753104557313,0.5630195066723109,0.5630195066723109,11000.0
2002-09-23,0.5849143466930389,0.5849143466930389,0.5849143466930389,0.5849143466930389,100.0
2002-09-24,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,6000.0
2002-09-25,0.5630195066723109,0.5630195066723109,0.5317406741917566,0.5630195066723109,16100.0
2002-09-26,0.5786588079899244,0.5849145728405236,0.5630193585761266,0.5786588079899244,26700.0
2002-09-27,0.5661473899203663,0.5849147266960085,0.5630195066723109,0.5630195066723109,16300.0
2002-09-30,0.5505076160302383,0.5849143466930389,0.5505076160302383,0.5849143466930389,14500.0
2002-10-01,0.578658584261127,0.5849143466930389,0.578658584261127,0.5849143466930389,3000.0
2002-10-02,0.578658584261127,0.5849143466930389,0.563019140894062,0.5849143466930389,26400.0
2002-10-03,0.5786589217764226,0.5786589217764226,0.5692752726553391,0.5692752726553391,19000.0
2002-10-04,0.5692752527598547,0.5692752527598547,0.5505079178862763,0.5505079178862763,10800.0
2002-10-07,0.5630195066723109,0.5630195066723109,0.5505079736800892,0.5630195066723109,10700.0
2002-10-08,0.5505076160302383,0.5849143466930389,0.5473797348142824,0.5849143466930389,41300.0
2002-10-09,0.5849146674150818,0.5880425503461272,0.5505079178862763,0.5505079178862763,42300.0
2002-10-10,0.563019449610458,0.563019449610458,0.5505079178862763,0.5505079178862763,7800.0
2002-10-11,0.5630195247764982,0.5755310954583456,0.5630195247764982,0.5755310954583456,8300.0
2002-10-15,0.5505078304651474,0.5880424569644666,0.5505078304651474,0.5880424569644666,10200.0
2002-10-16,0.5880424569644666,0.5880424569644666,0.5880424569644666,0.5880424569644666,0.0
2002-10-17,0.5505078288749281,0.5786588079899244,0.5161010849093327,0.5786588079899244,45300.0
2002-10-18,0.5786589601998976,0.5786589601998976,0.5473800904320337,0.5630195066723109,26200.0
2002-10-21,0.5630195079916668,0.5630195079916668,0.5473800917147409,0.5473800917147409,3800.0
2002-10-22,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,30200.0
2002-10-23,0.5630195066723109,0.5630195066723109,0.5505079736800892,0.5630195066723109,19500.0
2002-10-24,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,800.0
2002-10-25,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,1000.0
2002-10-28,0.5473800917147409,0.5473800917147409,0.5379964419485853,0.5473800917147409,4600.0
2002-10-29,0.5473800917147409,0.5567637414808964,0.5473800917147409,0.5473800917147409,22200.0
2002-10-30,0.5473800917147409,0.5473800917147409,0.5379964419485853,0.5473800917147409,7300.0
2002-10-31,0.5473800540855038,0.5692752726553391,0.531740638883698,0.5692752726553391,23800.0
2002-11-01,0.5598915100408401,0.5598915100408401,0.5598915100408401,0.5598915100408401,3700.0
2002-11-04,0.5630195066723109,0.5630195066723109,0.5473800904320337,0.5630195066723109,4000.0
2002-11-05,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.0
2002-11-06,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,16400.0
2002-11-07,0.5630194692873097,0.5692752726553391,0.5473800540855038,0.5692752726553391,30900.0
2002-11-08,0.5630194692873097,0.5692752726553391,0.5630194692873097,0.5692752726553391,8800.0
2002-11-11,0.5692752726553391,0.5692752726553391,0.5692752726553391,0.5692752726553391,1200.0
2002-11-12,0.5630195066723109,0.5786589601998976,0.5630195066723109,0.5630195066723109,20800.0
2002-11-13,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,1000.0
2002-11-14,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,5100.0
2002-11-15,0.5630195066723109,0.5786589601998976,0.5536358569281445,0.5630195066723109,16500.0
2002-11-18,0.5630192773575406,0.5630192773575406,0.5567635134093694,0.5567635134093694,3600.0
2002-11-19,0.5567638599042617,0.5567638599042617,0.5379965563801555,0.5379965563801555,37300.0
2002-11-20,0.5473798674871123,0.5567635134093694,0.5473798674871123,0.5567635134093694,7600.0
2002-11-21,0.5567637401762,0.5630195066723109,0.5567637401762,0.5630195066723109,11200.0
2002-11-22,0.5598916414278641,0.5755310954583456,0.5598916414278641,0.5755310954583456,43400.0
2002-11-25,0.5755307301205556,0.5817864928467648,0.5379961164760131,0.5661470487439546,62500.0
2002-11-26,0.5661473899203663,0.5661473899203663,0.5473800904320337,0.5630195066723109,19200.0
2002-11-27,0.5630194494853508,0.5755310184940581,0.531740620181847,0.5442521519032484,51100.0
2002-11-28,0.5567635134093694,0.5567635134093694,0.5567635134093694,0.5567635134093694,10000.0
2002-11-29,0.5630195079916668,0.5630195079916668,0.5473800917147409,0.5473800917147409,5800.0
2002-12-02,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,3300.0
2002-12-03,0.5536355735978771,0.5536355735978771,0.5536355735978771,0.5536355735978771,2000.0
2002-12-04,0.5630195247764982,0.5755310954583456,0.5630195247764982,0.5755310954583456,23200.0
2002-12-05,0.5755310783005171,0.5786589615559022,0.5473800917147409,0.5473800917147409,22300.0
2002-12-06,0.563019449610458,0.563019449610458,0.5505079178862763,0.5505079178862763,4400.0
2002-12-09,0.5473800904320337,0.5630195066723109,0.5473800904320337,0.5630195066723109,10500.0
2002-12-10,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,5000.0
2002-12-11,0.5598913368925189,0.5598913368925189,0.5536355735978771,0.5536355735978771,7600.0
2002-12-12,0.5567636837483672,0.5567636837483672,0.5505079178862763,0.5505079178862763,9700.0
2002-12-13,0.563019449610458,0.563019449610458,0.5505079178862763,0.5505079178862763,4000.0
2002-12-16,0.550507749461198,0.5567635134093694,0.550507749461198,0.5567635134093694,2200.0
2002-12-17,0.5473800347717279,0.5473800347717279,0.5411242689117343,0.5411242689117343,8800.0
2002-12-18,0.5567637401762,0.5630195066723109,0.5567637401762,0.5630195066723109,11300.0
2002-12-19,0.5630195066723109,0.5630195066723109,0.5630195066723109,0.5630195066723109,13200.0
2002-12-20,0.5473798674871123,0.559891395383455,0.5473798674871123,0.5567635134093694,27000.0
2002-12-23,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,7600.0
2002-12-24,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.5473800917147409,0.0
2002-12-27,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.5348683892887494,200.0
2002-12-30,0.5567635651417673,0.5598914474064841,0.5348683892887494,0.5348683892887494,10600.0
2002-12-31,0.5348685586932002,0.5473800917147409,0.5348685586932002,0.5473800917147409,10500.0
2003-01-02,0.5473799183476167,0.5473799183476167,0.5348683892887494,0.5348683892887494,11000.0
2003-01-03,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.0
2003-01-06,0.5473799183476167,0.5473799183476167,0.5348683892887494,0.5348683892887494,5900.0
2003-01-07,0.5348683892887494,0.5348683892887494,0.5348683892887494,0.5348683892887494,10100.0
2003-01-08,0.5379964419485853,0.5473800917147409,0.5379964419485853,0.5473800917147409,7600.0
2003-01-09,0.5567637414808964,0.5567637414808964,0.5473800917147409,0.5473800917147409,1900.0
2003-01-10,0.5473800917147409,0.5567637414808964,0.5473800917147409,0.5473800917147409,25200.0
2003-01-13,0.5411243252039705,0.5473800917147409,0.5411243252039705,0.5473800917147409,5500.0
2003-01-14,0.5473800917147409,0.5473800917147409,0.5348685586932002,0.5473800917147409,11600.0
2003-01-15,0.5348685600203166,0.547380093072901,0.5317406767571705,0.5317406767571705,20400.0
2003-01-16,0.547380093072901,0.5536358595991931,0.5317406767571705,0.5317406767571705,17300.0
2003-01-17,0.5473800349552309,0.5505079178862763,0.5473800349552309,0.5505079178862763,18500.0
2003-01-20,0.5473800917147409,0.550507974970126,0.5473800917147409,0.5473800917147409,45800.0
2003-01-21,0.5567636837483672,0.563019449610458,0.5505079178862763,0.5505079178862763,42400.0
2003-01-22,0.5505080920628929,0.5630196277456303,0.5379965563801555,0.5379965563801555,30300.0
2003-01-23,0.5505079736800892,0.5755310769518421,0.5505079736800892,0.5630195066723109,39100.0
2003-01-24,0.5630193585761266,0.5786588079899244,0.5630193585761266,0.5786588079899244,47700.0
2003-01-27,0.5880422679670463,0.6380884081188217,0.5817865051089854,0.6255768824026998,74900.0
2003-01-28,0.6099374752575474,0.6255768824026998,0.6099374752575474,0.6255768824026998,57800.0
2003-01-29,0.6193213432670116,0.6255771083848923,0.6099376955901906,0.6161934607080712,33300.0
2003-01-30,0.6130653566865779,0.6255768824026998,0.6130653566865779,0.6255768824026998,9200.0
2003-01-31,0.6224490009736693,0.6255768824026998,0.6224490009736693,0.6255768824026998,5700.0
2003-02-03,0.6255768824026998,0.6255768824026998,0.6099374752575474,0.6255768824026998,17200.0
2003-02-04,0.6255771083848923,0.6255771083848923,0.6161934607080712,0.6161934607080712,6300.0
2003-02-05,0.6161934373161944,0.6161934373161944,0.5817866931866947,0.5942982229474947,31300.0
2003-02-06,0.5942983365409059,0.5974262195789654,0.5942983365409059,0.5974262195789654,8500.0
2003-02-07,0.597425904601975,0.6099374674451297,0.597425904601975,0.6099374674451297,18900.0
2003-02-10,0.5974260198259814,0.6224491130511426,0.5974260198259814,0.6224491130511426,18900.0
2003-02-11,0.622448993000997,0.622448993000997,0.6099374674451297,0.6099374674451297,2500.0
2003-02-12,0.5786588079899244,0.5786588079899244,0.5786588079899244,0.5786588079899244,1500.0
2003-02-13,0.5661475290419168,0.6068100958334212,0.5536359929751885,0.6068100958334212,16700.0
2003-02-14,0.5942982229474947,0.5942982229474947,0.5942982229474947,0.5942982229474947,1500.0
2003-02-17,0.5942982229474947,0.6068097899955944,0.5942982229474947,0.5942982229474947,17500.0
2003-02-18,0.5942982218331364,0.5942982218331364,0.5849145745301316,0.5880424569644666,4400.0
2003-02-19,0.5880424575186975,0.5911703399559805,0.5755309277695656,0.5911703399559805,24700.0
2003-02-20,0.5849145750814145,0.5911703399559805,0.5786588102068486,0.5911703399559805,12900.0
2003-02-21,0.5786590911255695,0.5880427429928526,0.5786590911255695,0.5817869750813306,7700.0
2003-02-24,0.5786587494041582,0.5786587494041582,0.5567635373565215,0.5724029851869179,12800.0
2003-02-25,0.5630195079916668,0.5724031950451319,0.5379964419485853,0.5473800917147409,39400.0
2003-02-26,0.5630193926554693,0.5630193926554693,0.5473799795823238,0.5598915100408401,9800.0
2003-02-27,0.5598916247362815,0.5598916247362815,0.5317406754378149,0.5473800917147409,35000.0
2003-02-28,2.6587019946071813,2.6587019946071813,2.56486539396138,2.5961443602760905,32100.0
2003-03-03,2.596146683829568,2.596146683829568,2.56486768952013,2.56486768952013,7000.0
2003-03-04,2.56486768952013,2.56486768952013,2.56486768952013,2.56486768952013,5000.0
2003-03-05,2.580504344283013,2.580504344283013,2.5492253844269426,2.5617369087097166,11500.0
2003-03-06,2.533588518685119,2.533588518685119,2.533588518685119,2.533588518685119,4500.0
2003-03-07,2.533586872817768,2.5648655426473823,2.533586872817768,2.549226058583401,5600.0
2003-03-10,2.533586872817768,2.549226058583401,2.5023079046898067,2.549226058583401,4100.0
2003-03-11,2.5023075296107997,2.5335864930502554,2.5023075296107997,2.5023075296107997,5300.0
2003-03-12,2.5023075296107997,2.517947011330527,2.5023075296107997,2.5023075296107997,5600.0
2003-03-13,2.5023075296107997,2.514819055326921,2.4710287153204957,2.5023075296107997,3400.0
2003-03-14,2.514819055326921,2.5492256764716803,2.5023075296107997,2.5023075296107997,7900.0
2003-03-17,2.517949024461425,2.549227714610272,2.5023095302377314,2.533588518685119,5300.0
2003-03-18,2.50230898787388,2.517948478707786,2.50230898787388,2.517948478707786,2000.0
2003-03-19,2.5023075296107997,2.517947011330527,2.5023075296107997,2.5023075296107997,6000.0
2003-03-20,2.502308080929305,2.5054360376220752,2.502308080929305,2.5054360376220752,5100.0
2003-03-21,2.50230898787388,2.517948478707786,2.50230898787388,2.517948478707786,1800.0
2003-03-24,2.5023075296107997,2.5023075296107997,2.5023075296107997,2.5023075296107997,1000.0
2003-03-25,2.5179468945784595,2.5304584197144475,2.5179468945784595,2.5304584197144475,3100.0
2003-03-26,2.4866671656971118,2.5273296844232567,2.427237514203943,2.5273296844232567,7400.0
2003-03-27,2.4846031413209704,2.516254106951588,2.4846031413209704,2.516254106951588,3800.0
2003-03-28,2.5320788805470897,2.5320788805470897,2.4846023713521004,2.500427924724984,4100.0
2003-03-31,2.500427924724984,2.500427924724984,2.500427924724984,2.500427924724984,0.0
2003-04-01,2.4687761097893217,2.4687761097893217,2.4371250140578717,2.4371250140578717,2400.0
2003-04-02,2.468774918272939,2.468774918272939,2.4371238378173974,2.452949378045168,5800.0
2003-04-03,2.500427879197059,2.500427879197059,2.4561165418529334,2.468776923951255,8100.0
2003-04-04,2.4687775065999302,2.4687775065999302,2.4497867780468447,2.4497867780468447,7200.0
2003-04-07,2.4497864370881928,2.484602566691585,2.421300650070576,2.421300650070576,3700.0
2003-04-08,2.437125817781792,2.468776923951255,2.437125817781792,2.468776923951255,10700.0
2003-04-09,2.452949378045168,2.452949378045168,2.4371238378173974,2.452949378045168,4200.0
2003-04-10,2.4687771629981694,2.4687771629981694,2.421300650070576,2.421300650070576,2600.0
2003-04-11,2.4212996171157557,2.4371250140578717,2.4212996171157557,2.4371250140578717,1900.0
2003-04-14,2.421300650070576,2.4497864370881928,2.405475095453486,2.421300650070576,6900.0
2003-04-15,2.421301284064291,2.4371266919014327,2.3769899308270963,2.3769899308270963,11400.0
2003-04-16,2.3738246611937206,2.3896502193044946,2.294697172487263,2.3579991030829457,72000.0
2003-04-17,2.357998212932971,2.3738237650695613,2.357998212932971,2.3706585942727827,6300.0
2003-04-21,2.3706585942727827,2.3706585942727827,2.3706585942727827,2.3706585942727827,200.0
2003-04-22,2.3706600850011346,2.389650819876336,2.342174284535822,2.342174284535822,8400.0
2003-04-23,2.3485056976620293,2.3516707211675096,2.342175499727245,2.3516707211675096,7100.0
2003-04-24,2.351668644407653,2.367494200730966,2.326347875029304,2.326347875029304,4200.0
2003-04-25,2.342173359977309,2.3896498765767604,2.342173359977309,2.3896498765767604,13100.0
2003-04-28,2.420101066686376,2.420101066686376,2.420101066686376,2.420101066686376,1600.0
2003-04-29,2.404076263063824,2.404076263063824,2.3399676238542764,2.3399676238542764,5000.0
2003-04-30,2.372019679998611,2.4201011899483142,2.372019679998611,2.404073969016111,6300.0
2003-05-01,2.404073969016111,2.404073969016111,2.404073969016111,2.404073969016111,6200.0
2003-05-02,2.404073969016111,2.404073969016111,2.404073969016111,2.404073969016111,7000.0
2003-05-05,2.404076152352907,2.404076152352907,2.3592001069728257,2.3880489168650696,6100.0
2003-05-06,2.372019546395669,2.372019546395669,2.372019546395669,2.372019546395669,500.0
2003-05-07,2.339964477775252,2.4040730307909377,2.339964477775252,2.3559915396057494,5700.0
2003-05-08,2.339964477775252,2.384840464886232,2.339964477775252,2.3559915396057494,8700.0
2003-05-09,2.372019546395669,2.404073833607725,2.355992326366191,2.372019546395669,11900.0
2003-05-12,2.3559945987364403,2.3880489168650696,2.339967516095648,2.3880489168650696,14600.0
2003-05-13,2.3399654111996173,2.3944576265767554,2.263034964045992,2.263034964045992,15600.0
2003-05-14,2.3688148276665184,2.3912529125875577,2.30150072575035,2.30150072575035,12800.0
2003-05-15,2.2918843118962045,2.307911382994525,2.259830016852629,2.307911382994525,4300.0
2003-05-16,2.30150072575035,2.30150072575035,2.30150072575035,2.30150072575035,2700.0
2003-05-20,2.291884512817725,2.30150072575035,2.27906279367626,2.30150072575035,7400.0
2003-05-21,2.3015017054231515,2.3111180752960943,2.3015017054231515,2.3111180752960943,9100.0
2003-05-22,2.317527951100656,2.317527951100656,2.30150072575035,2.30150072575035,5700.0
2003-05-23,2.3367611588326205,2.3367611588326205,2.3367611588326205,2.3367611588326205,800.0
2003-05-26,2.259830016852629,2.307911382994525,2.259830016852629,2.307911382994525,3600.0
2003-05-27,2.307910048420561,2.3559915396057494,2.307910048420561,2.3559915396057494,11800.0
2003-05-28,2.4030809175188006,2.4063282436010702,2.3543697874974465,2.393338629575164,7500.0
2003-05-29,2.364112647707102,2.3900918820475456,2.364112647707102,2.370607456292214,5100.0
2003-05-30,2.4193176948089405,2.4193176948089405,2.3868436619296505,2.403080755793497,3800.0
2003-06-02,2.403080755793497,2.403080755793497,2.354369629050361,2.403080755793497,26300.0
2003-06-03,2.419318095143682,2.4355551916943488,2.419318095143682,2.4355551916943488,4100.0
2003-06-04,2.419318095143682,2.4355551916943488,2.419318095143682,2.4355551916943488,5300.0
2003-06-05,2.419318327070277,2.451792523284732,2.403081383811493,2.451792523284732,3500.0
2003-06-06,2.419317148178571,2.516739379652868,2.419317148178571,2.4680282639157194,6400.0
2003-06-09,2.516738648897607,2.516738648897607,2.5005015634170027,2.5005015634170027,1800.0
2003-06-10,2.5005015634170027,2.516738648897607,2.5005015634170027,2.5005015634170027,8800.0
2003-06-11,2.484264669720226,2.532975772037941,2.468027583998212,2.532975772037941,7500.0
2003-06-12,2.50050400008644,2.597926298208654,2.50050400008644,2.5492151491475465,11600.0
2003-06-13,2.565449298819139,2.565449298819139,2.565449298819139,2.565449298819139,1000.0
2003-06-16,2.516739122287299,2.516739122287299,2.5005020337525563,2.516739122287299,5300.0
2003-06-17,2.532975772037941,2.532975772037941,2.532975772037941,2.532975772037941,3000.0
2003-06-18,2.516740386808768,2.6141626572697696,2.516740386808768,2.6141626572697696,10600.0
2003-06-19,2.5979244165597315,2.5979244165597315,2.5979244165597315,2.5979244165597315,1400.0
2003-06-20,2.565449788633643,2.565449788633643,2.532975772037941,2.532975772037941,5600.0
2003-06-23,2.516738686315928,2.532975772037941,2.516738686315928,2.532975772037941,3100.0
2003-06-24,2.565450392322408,2.5979244165597315,2.5362236930846347,2.5979244165597315,6200.0
2003-06-25,2.5979244165597315,2.5979244165597315,2.5427184979321,2.5979244165597315,7500.0
2003-06-26,2.6291451373660406,2.655436563666219,2.6291451373660406,2.632431644008194,2900.0
2003-06-27,2.6324303371557325,2.6324303371557325,2.606138767198567,2.606138767198567,4700.0
2003-06-30,2.566703444200426,2.658723611698168,2.566703444200426,2.658723611698168,6700.0
2003-07-02,2.6192875507224502,2.622574059593731,2.6192875507224502,2.622574059593731,2500.0
2003-07-03,2.622571973482631,2.622571973482631,2.6127126114207355,2.6127126114207355,600.0
2003-07-04,2.622574059593731,2.622574059593731,2.622574059593731,2.622574059593731,100.0
2003-07-07,2.596280500944363,2.596280500944363,2.5469840049898083,2.596280500944363,5600.0
2003-07-08,2.546985008242504,2.579849299587643,2.546985008242504,2.579849299587643,5300.0
2003-07-09,2.5634170529250624,2.6291456310167645,2.5634170529250624,2.6291456310167645,3900.0
2003-07-10,2.566702620786793,2.6127126114207355,2.5469840533722463,2.6127126114207355,2600.0
2003-07-11,2.579849027415705,2.579849027415705,2.563416961831356,2.563416961831356,1800.0
2003-07-14,2.563416961831356,2.563416961831356,2.5469847395377205,2.563416961831356,2600.0
2003-07-15,2.530551161405864,2.530551161405864,2.500973396517724,2.500973396517724,3500.0
2003-07-16,2.4976875615204857,2.4976875615204857,2.4812555003298327,2.4812555003298327,5900.0
2003-07-17,2.4976876310550225,2.4976876310550225,2.4681098574047167,2.4681098574047167,2300.0
2003-07-18,2.5042605459087213,2.5042605459087213,2.5042605459087213,2.5042605459087213,900.0
2003-07-21,2.504260417338596,2.504260417338596,2.4812555003298327,2.4812555003298327,3000.0
2003-07-22,2.497688406940344,2.527266346488029,2.497688406940344,2.514120630402234,26600.0
2003-07-23,2.507547683192469,2.6291456310167645,2.507547683192469,2.6291456310167645,5800.0
2003-07-24,2.579849299587643,2.579849299587643,2.546985008242504,2.579849299587643,8500.0
2003-07-25,2.497687689753157,2.514119908496694,2.497687689753157,2.5042605459087213,10900.0
2003-07-28,2.576562860164406,2.576562860164406,2.504261264983241,2.514120630402234,7800.0
2003-07-29,2.5790129095054417,2.612290463698565,2.5790129095054417,2.5790129095054417,9300.0
2003-07-30,2.5956514559261827,2.5956514559261827,2.56237374702774,2.56237374702774,4300.0
2003-07-31,2.61228850710188,2.61228850710188,2.5623721338594696,2.61228850710188,6200.0
2003-08-01,2.595649799184007,2.595649799184007,2.595649799184007,2.595649799184007,600.0
2003-08-05,2.562374053068933,2.5790129095054417,2.562374053068933,2.5790129095054417,2300.0
2003-08-06,2.56237374702774,2.56237374702774,2.5457350512583954,2.56237374702774,2900.0
2003-08-07,2.5623734226378803,2.5623734226378803,2.5290958766321654,2.5290958766321654,9900.0
2003-08-08,2.5290961968091743,2.56237374702774,2.5290961968091743,2.56237374702774,8500.0
2003-08-11,2.5623714173575407,2.5623714173575407,2.522438393401776,2.522438393401776,6400.0
2003-08-12,2.5623714173575407,2.5623714173575407,2.522438393401776,2.522438393401776,2900.0
2003-08-13,2.522438891567347,2.529094396874393,2.4991447023325626,2.4991447023325626,9000.0
2003-08-14,2.5290958766321654,2.5457347289749506,2.5290958766321654,2.5290958766321654,4600.0
2003-08-15,2.5157843887941773,2.5157843887941773,2.5124567141544656,2.5124567141544656,1800.0
2003-08-18,2.5623734226378803,2.5623734226378803,2.5290958766321654,2.5290958766321654,5900.0
2003-08-19,2.535750384529417,2.535750384529417,2.5157838648102637,2.5157838648102637,3700.0
2003-08-20,2.515784318638893,2.5191121518656314,2.505801136318321,2.5191121518656314,7500.0
2003-08-21,2.509129192829647,2.5257680441366257,2.499146008989337,2.5257680441366257,3200.0
2003-08-22,2.555716605730269,2.595649799184007,2.555716605730269,2.595649799184007,7300.0
2003-08-25,2.5623734226378803,2.5623734226378803,2.5290958766321654,2.5290958766321654,20900.0
2003-08-26,2.5790109553549674,2.595649799184007,2.5790109553549674,2.595649799184007,6700.0
2003-08-27,2.590595816982605,2.593964518624354,2.590595816982605,2.593964518624354,2100.0
2003-08-28,2.587229808291505,2.587229808291505,2.5771235315833394,2.5771235315833394,2000.0
2003-08-29,2.587228933093019,2.661342353518479,2.577122659803568,2.6411296463032583,10800.0
2003-09-02,2.637760781449229,2.6411296463032583,2.6108105051622683,2.6411296463032583,7000.0
2003-09-03,2.6276525782399585,2.641127706486424,2.5872270328643623,2.5872270328643623,5300.0
2003-09-04,2.577121314372602,2.610809142143988,2.577121314372602,2.610809142143988,2100.0
2003-09-05,2.6108113883378445,2.6108113883378445,2.5771235315833394,2.5771235315833394,7300.0
2003-09-08,2.5602777716641376,2.5602777716641376,2.5602777716641376,2.5602777716641376,2000.0
2003-09-09,2.577120689143222,2.593964518624354,2.577120689143222,2.593964518624354,8900.0
2003-09-10,2.6108105051622683,2.6411296463032583,2.604072936090528,2.6411296463032583,4100.0
2003-09-11,2.6478666961955577,2.6478666961955577,2.627653992943535,2.627653992943535,5000.0
2003-09-12,2.6276527593111125,2.674815711423734,2.560276952799729,2.674815711423734,83400.0
2003-09-15,2.678185670755449,2.678185670755449,2.627653992943535,2.627653992943535,5500.0
2003-09-16,2.6444978320020773,2.6950296704502774,2.627653992943535,2.627653992943535,3100.0
2003-09-17,2.627653992943535,2.627653992943535,2.627653992943535,2.627653992943535,1500.0
2003-09-18,2.624284736035273,2.624284736035273,2.5602777716641376,2.5602777716641376,4100.0
2003-09-19,2.577121768838323,2.593965605376246,2.5602777716641376,2.5602777716641376,4000.0
2003-09-22,2.5434328695447617,2.593964518624354,2.5434328695447617,2.593964518624354,1500.0
2003-09-23,2.5939662152622383,2.610810216396738,2.5939662152622383,2.597335079743659,3600.0
2003-09-24,2.62765324396433,2.62765324396433,2.604071683240452,2.6141781123038967,5400.0
2003-09-25,2.6209174163031976,2.6209174163031976,2.6209174163031976,2.6209174163031976,800.0
2003-09-26,2.643084079535827,2.646494588664768,2.643084079535827,2.646494588664768,2500.0
2003-09-29,2.643083111632365,2.677187377322583,2.6123891912001858,2.677187377322583,3700.0
2003-09-30,2.6226228348257115,2.643085412049506,2.6123914649027604,2.6123914649027604,4100.0
2003-10-01,2.643084253560576,2.65672596573048,2.643084253560576,2.643084253560576,2700.0
2003-10-02,2.6260314525147046,2.6260314525147046,2.6123897433553043,2.622621106535855,3000.0
2003-10-03,2.6260316689199605,2.6260316689199605,2.6260316689199605,2.6260316689199605,2100.0
2003-10-06,2.6260316689199605,2.6260316689199605,2.6260316689199605,2.6260316689199605,1800.0
2003-10-07,2.6260316689199605,2.6260316689199605,2.6260316689199605,2.6260316689199605,1800.0
2003-10-08,2.626031454401477,2.626031454401477,2.5919271814784706,2.5919271814784706,12900.0
2003-10-09,2.622621108420176,2.622621108420176,2.5919271814784706,2.5919271814784706,4800.0
2003-10-10,2.574875126327968,2.5919271814784706,2.574875126327968,2.5919271814784706,2200.0
2003-10-14,2.6089793992509738,2.6089793992509738,2.5919271814784706,2.5919271814784706,2300.0
2003-10-15,2.5919274621698496,2.59533797114249,2.574875405172704,2.59533797114249,7500.0
2003-10-16,2.6089796123764883,2.6260316689199605,2.591927393211003,2.6260316689199605,8300.0
2003-10-17,2.6260316689199605,2.728344658668848,2.6260316689199605,2.6260316689199605,27900.0
2003-10-20,2.711291643012801,2.711291643012801,2.677187377322583,2.677187377322583,10300.0
2003-10-21,2.6771890484671093,2.6908307632585746,2.6771890484671093,2.6908307632585746,3900.0
2003-10-22,2.6942399518726123,2.7283442221247745,2.6942399518726123,2.7283442221247745,6300.0
2003-10-23,2.7112920056877,2.745396438561849,2.6942399518726123,2.7283442221247745,22400.0
2003-10-24,2.701060805923045,2.745396438561849,2.701060805923045,2.7283442221247745,17800.0
2003-10-27,2.728343758962813,2.796552287888099,2.728343758962813,2.796552287888099,10100.0
2003-10-28,2.7624481860474166,2.796552287888099,2.7624481860474166,2.796552287888099,18600.0
2003-10-29,2.812078740879468,2.8983388289930234,2.812078740879468,2.8293308243134034,37100.0
2003-10-30,2.846583916693856,2.8672864899636474,2.8362327945870804,2.863836006242643,28800.0
2003-10-31,2.898340279052228,2.898340279052228,2.881088516043241,2.898340279052228,32900.0
2003-11-03,2.898339856283976,2.898339856283976,2.8534848841358667,2.863836006242643,6100.0
2003-11-04,2.863836006242643,2.881088095791429,2.863836006242643,2.863836006242643,9500.0
2003-11-05,2.863836504655975,2.8810885972072624,2.850034896426204,2.8810885972072624,6300.0
2003-11-06,2.8810885972072624,2.8810885972072624,2.8810885972072624,2.8810885972072624,10000.0
2003-11-07,2.8810885972072624,2.898340360702254,2.863836504655975,2.8810885972072624,24100.0
2003-11-10,2.912141968932025,2.9328445458048296,2.8810885972072624,2.8810885972072624,9000.0
2003-11-11,2.881087496595075,2.8879881335456807,2.881087496595075,2.8879881335456807,1800.0
2003-11-12,2.8810885972072624,2.887989236794,2.8810885972072624,2.8810885972072624,6800.0
2003-11-13,2.898340360702254,2.898340360702254,2.863836504655975,2.8810885972072624,14100.0
2003-11-14,2.881088143584336,2.915591994198037,2.881088143584336,2.901790388141308,8100.0
2003-11-17,2.912141477158361,2.9155919608971934,2.912141477158361,2.9155919608971934,1700.0
2003-11-18,2.9155917498905657,2.932843838279926,2.870736451700715,2.870736451700715,9400.0
2003-11-19,2.925943577161796,2.925943577161796,2.8810885972072624,2.8810885972072624,11100.0
2003-11-20,2.915592459274896,2.932844551861814,2.881088603157359,2.932844551861814,7100.0
2003-11-21,2.9086923079983285,2.9500971397243823,2.9086923079983285,2.919043433665754,13800.0
2003-11-24,2.9224933395661257,2.953547039472361,2.894890123884203,2.898340279052228,5400.0
2003-11-25,2.9328455412985823,2.967349738112893,2.901791829976984,2.905242315469696,18400.0
2003-11-26,2.96631288282502,2.987251708434893,2.948863916952016,2.96631288282502,18000.0
2003-11-27,2.9663115249940857,3.0012094407655505,2.9663115249940857,3.0012094407655505,14200.0
2003-11-28,2.983759017514648,3.0186565833362478,2.983759017514648,3.0186565833362478,20900.0
2003-12-01,3.0012094407655505,3.036107023725826,2.948862567108353,3.0012094407655505,23900.0
2003-12-02,3.011678682372515,3.011678682372515,2.9663115249940857,3.0012094407655505,8200.0
2003-12-03,2.983761848698024,2.983761848698024,2.96631288282502,2.96631288282502,13100.0
2003-12-04,2.948863916952016,2.96631288282502,2.948863916952016,2.96631288282502,7100.0
2003-12-05,2.948863365524015,2.966312328134119,2.913965773115088,2.913965773115088,8700.0
2003-12-08,2.913966974507117,2.945374720780788,2.913966974507117,2.945374720780788,4900.0
2003-12-09,2.96631288282502,2.9732926022987582,2.96631288282502,2.96631288282502,10000.0
2003-12-10,2.948863916952016,2.96631288282502,2.9174558449428774,2.96631288282502,5100.0
2003-12-11,2.931414961205008,2.934904820953932,2.931414961205008,2.931414961205008,3900.0
2003-12-12,2.931414951079012,2.96631288282502,2.9174558449428774,2.96631288282502,5300.0
2003-12-15,2.9244354829361576,2.9244354829361576,2.8476602349208537,2.8790683060549025,14200.0
2003-12-16,2.861620943334876,2.882559780088265,2.861620943334876,2.882559780088265,11600.0
2003-12-17,2.9314147301769937,2.9488636947351,2.9314147301769937,2.9488636947351,9100.0
2003-12-18,2.96631288282502,3.0012108145710275,2.96631288282502,2.96631288282502,11000.0
2003-12-19,2.9837612624232173,3.03610781694539,2.966312299978734,3.03610781694539,8400.0
2003-12-22,3.0361093865938265,3.1408028825752923,3.0361093865938265,3.0710073295247984,10400.0
2003-12-23,3.1407994924937364,3.151268730948277,3.1059015872304805,3.151268730948277,11200.0
2003-12-24,3.1408013523712,3.15825031533552,3.1408013523712,3.15825031533552,7500.0
2003-12-29,3.346934018011273,3.350460899680373,3.244656804001024,3.315192755673274,10300.0
2003-12-30,3.297558239347652,3.297558239347652,3.2093882365452213,3.244656035861072,10900.0
2003-12-31,3.3151929772894477,3.3469342417493078,3.262291094084328,3.332827050471811,6300.0
2004-01-02,3.350459737433533,3.350459737433533,3.332825671547096,3.350459737433533,7000.0
2004-01-05,3.4915315918413703,3.4915315918413703,3.2622897443431773,3.350459737433533,24100.0
2004-01-06,3.396308375624889,3.4915317989120944,3.315191802273264,3.4915317989120944,20500.0
2004-01-07,3.350459936137771,3.4915317989120944,3.350459936137771,3.4915317989120944,17100.0
2004-01-08,3.491533377358887,3.5444356020716,3.491533377358887,3.5444356020716,38500.0
2004-01-09,3.530327433848783,3.7560424539547057,3.530327433848783,3.703140580202857,69200.0
2004-01-12,3.614968291973342,3.614968291973342,3.4562624342282184,3.562066451505534,18900.0
2004-01-13,3.5268007366026635,3.5655954236221983,3.5268007366026635,3.5655954236221983,4800.0
2004-01-14,3.5655947058123787,3.597335959866502,3.56206816140559,3.597335959866502,11700.0
2004-01-15,3.5797001741003376,3.614968291973342,3.562066451505534,3.562066451505534,16000.0
2004-01-16,3.5620683854749866,3.6149702546650393,3.5620683854749866,3.6149702546650393,11000.0
2004-01-19,3.614969338037723,3.650237466116273,3.614969338037723,3.650237466116273,8700.0
2004-01-20,3.6502387064510096,3.703140580202857,3.639658062627112,3.703140580202857,12400.0
2004-01-21,3.6396568258876303,3.650237466116273,3.614969338037723,3.650237466116273,11900.0
2004-01-22,3.5973364963572507,3.703140580202857,3.5973364963572507,3.703140580202857,13300.0
2004-01-23,3.7031396619901935,3.7031396619901935,3.650237801355636,3.6855055963314,8100.0
2004-01-26,3.6678742077077033,3.6678742077077033,3.6149723084621592,3.6326063869913634,14400.0
2004-01-27,3.5655952375693776,3.703140580202857,3.5655952375693776,3.703140580202857,13700.0
2004-01-28,3.6614513175308825,3.7339552321330327,3.6614513175308825,3.7339552321330327,8600.0
2004-01-29,3.8064572045358775,3.8064572045358775,3.7339533269279648,3.7375786072398,14400.0
2004-01-30,3.7702051540899575,3.7702051540899575,3.7158273314324712,3.7158273314324712,14100.0
2004-02-02,3.6614526754131806,3.6614526754131806,3.5889483881962354,3.621575248298648,18400.0
2004-02-03,3.665075252540362,3.806458106678288,3.665075252540362,3.806458106678288,27200.0
2004-02-04,3.806458106678288,3.806458106678288,3.7702059864195863,3.806458106678288,23400.0
2004-02-05,3.7702077230486486,3.8064598600057695,3.643325935150723,3.697703794860406,10300.0
2004-02-06,3.715828157643242,3.842710233023837,3.697702097485181,3.842710233023836,31000.0
2004-02-09,3.824584172865774,3.842710233023837,3.806458112707712,3.842710233023836,34600.0
2004-02-10,3.8245833328250542,3.8572101647981607,3.7883312204714303,3.85721016479816,8500.0
2004-02-11,3.860835947456057,3.875336726437338,3.806458112707712,3.842710233023836,23500.0
2004-02-12,3.824584166807638,3.824584166807638,3.806458106678288,3.806458106678288,22700.0
2004-02-13,3.806458106678288,3.860835941340499,3.806458106678288,3.806458106678288,12400.0
2004-02-16,3.8427112869474738,3.871712852864169,3.8427112869474738,3.871712852864169,7800.0
2004-02-17,3.860835383097012,3.87896144060549,3.824583613805845,3.87896144060549,18800.0
2004-02-18,3.846335287077221,3.87896212722262,3.842710351514506,3.860836066505636,22900.0
2004-02-19,3.860836066505636,3.87896212722262,3.860836066505636,3.860836066505636,8400.0
2004-02-20,3.860835871891069,3.875336650588538,3.8100833193128425,3.8100833193128425,11400.0
2004-02-23,3.8209588916889934,3.842710233023837,3.8209588916889934,3.842710233023836,14800.0
2004-02-24,3.842710233023837,3.860835947456057,3.842710233023837,3.842710233023836,18400.0
2004-02-25,3.948881533917928,3.967508048713487,3.948881533917928,3.960057513850863,32400.0
2004-02-26,3.9600585715266265,3.9600585715266265,3.9414316964780953,3.948882588608744,13000.0
2004-02-27,3.9600575138508622,4.0047617888605975,3.930254663844373,3.960057513850863,24600.0
2004-03-01,3.9488810506545855,3.9488810506545855,3.9153527596809714,3.9153527596809714,9400.0
2004-03-02,3.93025513408993,4.004762268020754,3.911628261787714,4.004762268020754,34600.0
2004-03-03,3.9861359834277152,3.9861359834277152,3.948882588608744,3.948882588608744,9700.0
2004-03-04,3.948882771058514,4.004763043507845,3.948882771058514,3.9861361675986986,7800.0
2004-03-05,3.967509291689552,4.004763043507845,3.930255895149368,3.9861361675986986,7600.0
2004-03-08,3.9861361675986986,3.9861361675986986,3.967509291689552,3.9861361675986986,4900.0
2004-03-09,4.004764289971941,4.004764289971941,3.948884000130131,3.967510526558589,10500.0
2004-03-10,3.963785725428328,3.963785725428328,3.915355971546944,3.9302574069505822,18400.0
2004-03-11,3.9116305238764753,3.930257406950582,3.9004545361433065,3.9302574069505822,25400.0
2004-03-12,3.911631765910472,3.911631765910472,3.896730325775281,3.911631765910472,15500.0
2004-03-15,3.893004287342575,3.893004287342575,3.8743774011749608,3.893004287342575,5400.0
2004-03-16,3.874377273949746,3.8930041595056974,3.840849306282983,3.8594758365606423,6800.0
2004-03-17,3.9004526351771487,3.9004526351771487,3.818494602761959,3.8184946027619584,11100.0
2004-03-18,3.799868873678544,3.799868873678544,3.74398859013196,3.788692888024863,10300.0
2004-03-19,3.74398928230984,3.803595023853446,3.7290878469239375,3.743989282309839,15900.0
2004-03-22,3.743990103431573,3.818497296701797,3.725363216294436,3.762616990568709,17500.0
2004-03-23,3.7737913156782734,3.777516762517634,3.7290870194404406,3.7700658688389126,22900.0
2004-03-24,3.770065549744947,3.770065549744947,3.725361257290834,3.7588895654509527,24200.0
2004-03-25,3.7477135811569577,3.7588895654509527,3.73281215033892,3.7588895654509527,17200.0
2004-03-26,3.7439885391052936,3.781241942535899,3.7439885391052936,3.7812419425358974,13900.0
2004-03-29,3.901980185539911,3.901980185539911,3.813821310215381,3.813821310215381,25400.0
2004-03-30,3.832986043763299,3.832986043763299,3.737161392669216,3.775491399323663,44600.0
2004-03-31,3.794657927042858,3.794657927042858,3.7371632539679287,3.7486621154744713,31900.0
2004-04-01,3.756328266840311,3.775493279712692,3.7486621154744713,3.7486621154744713,17100.0
2004-04-02,3.756326794644255,3.794656439824479,3.756326794644255,3.790823731185907,18400.0
2004-04-05,3.7908252169021535,3.7908252169021535,3.7486621154744713,3.7486621154744713,13000.0
2004-04-06,3.775494577346889,3.775494577346889,3.717999518968744,3.717999518968744,39800.0
2004-04-07,3.75632729028293,3.75632729028293,3.6988322666131497,3.6988322666131497,6500.0
2004-04-08,3.717999070688624,3.733331011299085,3.583844681732665,3.606842409877207,19400.0
2004-04-12,3.526348356673344,3.572344161892395,3.526348356673344,3.526348356673344,21100.0
2004-04-13,3.5263478656650977,3.5455128732233767,3.4880182160906545,3.4880182160906545,27500.0
2004-04-14,3.488018194372029,3.488018194372029,3.373028515280469,3.411358164616248,25100.0
2004-04-15,3.411358914757993,3.5455136307884896,3.411358914757993,3.468853949717716,28000.0
2004-04-16,3.5416818914269204,3.675836658066471,3.507184930545761,3.6413396971853103,11400.0
2004-04-19,3.622173986078837,3.637505925146827,3.557013153654309,3.637505925146827,10100.0
2004-04-20,3.6413352558176175,3.717994872305401,3.5953394859249483,3.5953394859249483,14000.0
2004-04-21,3.5991769480762983,3.6413396971853103,3.5991769480762983,3.6413396971853103,13200.0
2004-04-22,3.614508199315972,3.637505925146827,3.603008970858282,3.637505925146827,17200.0
2004-04-23,3.6068427363041495,3.6413396971853103,3.603009659419058,3.6413396971853103,10300.0
2004-04-26,3.775492448266228,3.775492448266228,3.6413377532455886,3.679667770549239,12500.0
2004-04-27,3.603009767754794,3.717999518968744,3.595343979296447,3.717999518968744,18700.0
2004-04-28,3.771310334167409,3.850290578402888,3.771310334167409,3.791055489378156,10500.0
2004-04-29,3.712073668846614,3.810799036386231,3.712073668846614,3.810799036386231,1500.0
2004-04-30,3.716022779769614,3.830544191231119,3.716022779769614,3.8305441912311182,12100.0
2004-05-03,3.7555130715927754,3.830544185215632,3.7555130715927754,3.810799036386231,5200.0
2004-05-04,3.751564160791608,3.751564160791608,3.70417602711134,3.70417602711134,8800.0
2004-05-05,3.6646868084404183,3.6646868084404183,3.573859619578966,3.633094710000999,14400.0
2004-05-06,3.5778085814545304,3.5936046300359137,3.558063426575925,3.5738594751573083,14400.0
2004-05-07,3.554111781215154,3.6133468269258455,3.554111781215154,3.577806025463772,9400.0
2004-05-10,3.569908984623025,3.569908984623025,3.514622647721785,3.55411294216658,9900.0
2004-05-11,3.550163340880518,3.550163340880518,3.534367300633281,3.5383164048469165,4500.0
2004-05-12,3.514621484021935,3.514621484021935,3.479080682718098,3.514621484021935,26800.0
2004-05-13,3.514622647721785,3.5738580893889766,3.514622647721785,3.55411294216658,27900.0
2004-05-14,3.55411294216658,3.55411294216658,3.534367794944182,3.55411294216658,16600.0
2004-05-17,3.538316899710133,3.55411294216658,3.494877877106747,3.55411294216658,8300.0
2004-05-18,3.550164983331692,3.550164983331692,3.479082957637332,3.534368935776558,20300.0
2004-05-19,3.534365347323373,3.534365347323373,3.4948754568335,3.5106714883508685,13800.0
2004-05-20,3.514622647721785,3.55411294216658,3.514622647721785,3.55411294216658,60600.0
2004-05-21,3.573856906076132,3.652837092207828,3.514621484021935,3.514621484021935,29300.0
2004-05-25,3.644940092139304,3.644940092139304,3.55411294216658,3.55411294216658,31200.0
2004-05-26,3.593604775255484,3.633094710000999,3.554114463902449,3.633094710000999,29200.0
2004-05-27,3.6473568836547416,3.6881096308608514,3.6473568836547416,3.667733257257797,8400.0
2004-05-28,3.6677341431370967,3.688110521661722,3.6677341431370967,3.688110521661722,14900.0
2004-05-31,3.70848630755652,3.749238669446298,3.659582851453536,3.728862294177892,8000.0
2004-06-01,3.728862294177892,3.728862294177892,3.67995922672194,3.728862294177892,10700.0
2004-06-02,3.708485718846888,3.708485718846888,3.708485718846888,3.708485718846888,6200.0
2004-06-03,3.708485718846888,3.708485718846888,3.6677329747794394,3.708485718846888,11300.0
2004-06-04,3.72886272159584,3.749239099199871,3.72886272159584,3.749239099199872,9200.0
2004-06-07,3.7492380742673657,3.7492380742673657,3.708485718846888,3.708485718846888,52700.0
2004-06-08,3.6881096308608514,3.708486004463906,3.6473568836547416,3.667733257257797,68200.0
2004-06-09,3.667730846004439,3.667730846004439,3.647354485797288,3.659580146462881,11900.0
2004-06-10,3.6636586250483543,3.6636586250483543,3.626981223081828,3.647357600690685,9100.0
2004-06-11,3.6514299800132015,3.6514299800132015,3.6269782690679975,3.6269782690679975,5400.0
2004-06-14,3.626979322440029,3.626979322440029,3.5658506102937424,3.5658506102937424,38700.0
2004-06-15,3.594377290809093,3.594377290809093,3.5658506102937424,3.5658506102937424,8900.0
2004-06-16,3.5658506102937424,3.5658506102937424,3.5047218981474564,3.5658506102937424,21200.0
2004-06-17,3.5658499386740017,3.5658499386740017,3.545473575580789,3.545473575580789,11900.0
2004-06-18,3.545473575580789,3.5862263017672134,3.5250972124875783,3.545473575580789,23000.0
2004-06-21,3.586226977224795,3.586226977224795,3.5658506102937424,3.5658506102937424,8300.0
2004-06-22,3.565850817509599,3.586227185624747,3.565850817509599,3.586227185624748,30600.0
2004-06-23,3.586227185624747,3.586227185624747,3.565850817509599,3.586227185624748,13900.0
2004-06-24,3.5658538199184013,3.5943805261106374,3.541402079862754,3.5943805261106374,18700.0
2004-06-25,3.594376246905566,3.643279280149213,3.594376246905566,3.6269782690679975,12500.0
2004-06-28,3.7259185605954346,3.789069559315659,3.7259185605954346,3.768019092574165,7600.0
2004-06-29,3.7680193427730977,3.789069810912357,3.746968874633839,3.789069810912357,7900.0
2004-06-30,3.7680193427730977,3.789069810912357,3.7680193427730977,3.789069810912357,19600.0
2004-07-02,3.768018533183224,3.78064865075138,3.746968069566832,3.78064865075138,5900.0
2004-07-05,3.768018533183224,3.78064865075138,3.746968069566832,3.78064865075138,8500.0
2004-07-06,3.768019092574165,3.768019092574165,3.768019092574165,3.768019092574165,5000.0
2004-07-07,3.7553877257668624,3.7764381855163793,3.7553877257668624,3.7764381855163793,2600.0
2004-07-08,3.768019532508129,3.789070001707364,3.746969063308893,3.746969063308893,18700.0
2004-07-09,3.768019532508129,3.789070001707364,3.746969063308893,3.746969063308893,8700.0
2004-07-12,3.730126704493976,3.742757219928051,3.730126704493976,3.742757219928051,4100.0
2004-07-13,3.7259148996061,3.7259148996061,3.721704730093756,3.7259148996061,15700.0
2004-07-14,3.7259148996061,3.7259148996061,3.721704730093756,3.7259148996061,11800.0
2004-07-15,3.721704730093756,3.7259148996061,3.709074623060584,3.7259148996061,16800.0
2004-07-16,3.70486445354824,3.7259148996061,3.70486445354824,3.7259148996061,14600.0
2004-07-19,3.72591782286026,3.72591782286026,3.713287304413663,3.721707650044727,7300.0
2004-07-20,3.721705214562136,3.721705214562136,3.7048649358244576,3.709075105884856,6800.0
2004-07-21,3.7132861900868,3.7174963616388936,3.692236135334445,3.704866248486669,16100.0
2004-07-22,3.717499110443984,3.717499110443984,3.666978218974708,3.683818516131133,19000.0
2004-07-23,3.68381513550902,3.704865588012726,3.68381513550902,3.6880253063105584,13000.0
2004-07-26,3.700657558473043,3.713287676681668,3.688027440264418,3.696447385235429,18500.0
2004-07-27,3.700656076934575,3.7174963616388936,3.6964459053824807,3.704866248486669,11000.0
2004-07-28,3.828870998794316,3.828870998794316,3.8201688202677104,3.8201688202677104,4000.0
2004-07-29,3.8375705839146894,3.841921670708023,3.8288688252705,3.8288688252705,8900.0
2004-07-30,3.89413346740059,3.89413346740059,3.8288688252705,3.8288688252705,5200.0
2004-08-03,3.8506265507725264,3.8941362044599215,3.8506265507725264,3.8941362044599215,19800.0
2004-08-04,3.8941349509820657,3.8941349509820657,3.8375720459469194,3.8375720459469194,57500.0
2004-08-05,3.872381954521134,3.872381954521134,3.837574058543544,3.841925149276456,9700.0
2004-08-06,3.828870104691323,3.8723797423360136,3.828870104691323,3.8680290690313743,10300.0
2004-08-09,3.8680292501613103,3.8680292501613103,3.8375720459469194,3.8375720459469194,12600.0
2004-08-10,3.863675008052815,3.863675008052815,3.833218243640859,3.8506221682965904,6400.0
2004-08-11,3.8506251309849753,3.8680290690313743,3.8506251309849753,3.8680290690313743,11500.0
2004-08-12,3.837571862424734,3.846274038910581,3.350261182667832,3.5634595272597367,97900.0
2004-08-13,3.511247701988289,3.519949878446418,3.437281069335947,3.502545940472772,70100.0
2004-08-16,3.3807174426668314,3.4285783655729705,3.350260454004514,3.3937704970853284,76200.0
2004-08-17,3.437279879756474,3.437279879756474,3.2632403527805955,3.3589619785081504,47700.0
2004-08-18,3.3067514380381184,3.38506936901921,3.271943560922661,3.3502612844324395,27900.0
2004-08-19,3.3067527594947106,3.385070721773512,3.284997931339463,3.385070721773512,23000.0
2004-08-20,3.385068890644927,3.5112473236214026,3.385068890644927,3.5112473236214026,33400.0
2004-08-23,3.5199495737922284,3.606969256128841,3.5199495737922284,3.524300661644704,34200.0
2004-08-24,3.5242996475843094,3.5242996475843094,3.480789611464027,3.480789611464027,32000.0
2004-08-25,3.5025455630435745,3.5112473236214026,3.480790539185154,3.5112473236214026,21400.0
2004-08-26,3.537352492443412,3.537352492443412,3.4633856800044045,3.480789611464027,40100.0
2004-08-27,3.6950983463498215,3.6950983463498215,3.6093758590174554,3.6274227211016967,17300.0
2004-08-30,3.6274202243768032,3.6274202243768032,3.586814705067937,3.609373374714067,12500.0
2004-08-31,3.609373374714067,3.6499788940229343,3.586814705067937,3.609373374714067,21400.0
2004-09-01,3.609376637845468,3.609376637845468,3.4198843299368824,3.501095441975198,29700.0
2004-09-02,3.451464505496917,3.460487933394686,3.4063473660080708,3.451464505496917,14500.0
2004-09-03,3.4289065549907,3.49658238613658,3.383789405938625,3.4289065549907,35700.0
2004-09-07,3.428906387761942,3.451465068755554,3.2709962662132366,3.2935549472068475,81900.0
2004-09-08,3.293555448288201,3.3386726020040207,3.275508586801873,3.275508586801873,31900.0
2004-09-09,3.2935549472068475,3.3070899836945937,3.248437585219624,3.2935549472068475,54000.0
2004-09-10,3.261972329904927,3.3161128977130647,3.261972329904927,3.3161128977130647,25600.0
2004-09-13,3.316113222191519,3.496582014346166,3.316113222191519,3.496582014346166,175400.0
2004-09-14,3.455978061893639,3.501095441975198,3.455978061893639,3.501095441975198,18200.0
2004-09-15,3.4830452217133616,3.5191391362755367,3.455974947143293,3.455974947143293,67000.0
2004-09-16,3.478533616852726,3.478533616852726,3.455974947143293,3.455974947143293,17700.0
2004-09-17,3.4559768444219445,3.4559768444219445,3.406348088032431,3.4289065549907,26100.0
2004-09-20,3.392812835749041,3.4469534146115297,3.392812835749041,3.4289065549907,40000.0
2004-09-21,3.410858991962588,3.4695113812024148,3.388300529656457,3.43792927581124,31100.0
2004-09-22,3.3928124350358,3.4379295787592468,3.383789006291111,3.40634768572059,34500.0
2004-09-23,3.3837892151812103,3.446953220293312,3.3837892151812103,3.4153713253050237,16800.0
2004-09-24,3.397322452107693,3.410857480466325,3.3702519651196337,3.3837872086136627,31200.0
2004-09-27,3.320624873224531,3.3837888719292706,3.2935545880653576,3.356718586770097,56300.0
2004-09-28,3.429436724410792,3.5044995639334102,3.4247454087930818,3.4482024342914466,19100.0
2004-09-29,3.429438307979634,3.48104414583327,3.3215353144884,3.3778324701259974,40200.0
2004-09-30,3.4153634764275256,3.4951176531114454,3.2464718181748813,3.2840032480743653,228500.0
2004-10-01,3.3074591734243537,3.391904856735936,3.3074591734243537,3.354373441930788,25400.0
2004-10-04,3.326223941564256,3.326223941564256,3.2370867447202487,3.26054376049721,32400.0
2004-10-05,3.237087021234964,3.284001280501156,3.237087021234964,3.2793097427221203,37300.0
2004-10-06,3.2746203905994946,3.2840032480743653,3.260545992534704,3.2840032480743653,41900.0
2004-10-07,3.284001280501156,3.3543727812528625,3.2605440390156435,3.2793097427221203,54100.0
2004-10-08,3.2652375331246235,3.2840032480743653,3.2652375331246235,3.2840032480743653,57700.0
2004-10-12,3.2699268908688817,3.284001280501156,3.2605440390156435,3.2793097427221203,28000.0
2004-10-13,3.255850811415157,3.2839993504314338,3.2511592763934263,3.2511592763934263,27400.0
2004-10-14,3.2558545293829786,3.2558545293829786,3.0494314505042506,3.157334418470291,33100.0
2004-10-15,3.0869631858396884,3.1432603337608125,3.0775803278528344,3.1432603337608125,21300.0
2004-10-18,3.133876046453856,3.1667161462823925,3.11980187774511,3.1667161462823925,63900.0
2004-10-19,3.166717275523644,3.166717275523644,3.143260021037782,3.157334418470291,36600.0
2004-10-20,3.2793115601638827,3.2793115601638827,3.157334418470291,3.157334418470291,59800.0
2004-10-21,3.1714082707963054,3.1714082707963054,3.11980245402047,3.11980245402047,62300.0
2004-10-22,3.162024607576225,3.1667161462823925,3.1432589001613125,3.1667161462823925,32000.0
2004-10-25,3.1667161462823925,3.1667161462823925,3.129184731452567,3.1667161462823925,28300.0
2004-10-26,3.1667161462823925,3.2746190757705804,3.1432589001613125,3.1667161462823925,120000.0
2004-10-27,3.306316577693819,3.311214936587559,3.296520093472945,3.306316577693819,71000.0
2004-10-28,3.3063169906602803,3.4189766900550738,3.291622145710248,3.404281845105042,62000.0
2004-10-29,3.3895867094363488,3.4630604556886646,3.3895867094363488,3.428772645153157,32600.0
2004-11-01,3.4434651591913163,3.4434651591913163,3.389584417234188,3.39448253910314,26500.0
2004-11-02,3.42387197101618,3.428770326451575,3.39448253910314,3.39448253910314,21500.0
2004-11-03,3.394483881044686,3.4189752007709293,3.3895857572393577,3.3895857572393577,9500.0
2004-11-04,3.4189770647783697,3.4287735512965507,3.330808686114742,3.355299785626863,25200.0
2004-11-05,3.2916200671159523,3.306314902786481,3.2328411915668167,3.2328411915668167,22300.0
2004-11-08,3.2818254097646737,3.365095646470038,3.2230465015844003,3.3308080668148543,29600.0
2004-11-09,3.418975294742135,3.418975294742135,3.316112122771154,3.369992887509892,31300.0
2004-11-10,3.3210115821181425,3.3504010362082792,3.31121509742143,3.3308080668148543,17400.0
2004-11-11,3.330806630708645,3.3455012346346984,3.2475364299059515,3.2573329103788264,26700.0
2004-11-12,3.257333751151607,3.257333751151607,2.792000224663333,3.110386272562346,72100.0
2004-11-15,3.1103870634859945,3.3014186473751685,3.100590577993387,3.3014186473751685,46000.0
2004-11-16,3.257334059912476,3.3504007740318733,3.257334059912476,3.3259094474232844,54200.0
2004-11-17,3.325910778835052,3.325910778835052,3.2573353638724813,3.281826466718624,39200.0
2004-11-18,3.325910778835052,3.325910778835052,3.2475388760206854,3.281826466718624,42400.0
2004-11-19,3.325909447113234,3.428772645153157,3.325909447113234,3.428772645153157,32900.0
2004-11-22,3.418976161223955,3.428772645153157,3.3846883506884478,3.428772645153157,32800.0
2004-11-23,3.4042822822830976,3.551229816387883,3.4042822822830976,3.472857922767552,28200.0
2004-11-24,3.536533903588428,3.624702490902682,3.497347968589468,3.624702490902682,25800.0
2004-11-25,3.5806166974373985,3.673683370860512,3.5806166974373985,3.605108013336402,34400.0
2004-11-26,3.7452360705490615,3.8471474032496698,3.7248538526039807,3.8471474032496698,24500.0
2004-11-29,3.887911839139831,3.898102948112372,3.8471474032496698,3.8471474032496698,34600.0
2004-11-30,3.898102766350756,3.903198199111832,3.84714722386402,3.8573383323613673,52000.0
2004-12-01,3.8726263284801994,3.8726263284801994,3.7707152052209625,3.770715205220962,20800.0
2004-12-02,3.821670766850581,3.842052991502426,3.735046190592589,3.770715205220962,27100.0
2004-12-03,3.6789937155582257,3.78600048052507,3.6789937155582257,3.74523604491393,15200.0
2004-12-06,3.801288542198733,3.801288542198733,3.745237302918512,3.770715205220962,7800.0
2004-12-07,3.7707152052209625,3.7707152052209625,3.745237302918512,3.770715205220962,13800.0
2004-12-08,3.765619292321624,3.842052751478682,3.7197594112076056,3.7197594112076064,7700.0
2004-12-09,3.745237068943113,3.745237068943113,3.694281510496831,3.7197594112076064,6900.0
2004-12-10,3.7197604712440553,3.7197604712440553,3.6993782420571297,3.6993782420571297,17700.0
2004-12-13,3.719760395629126,3.786002517652403,3.719760395629126,3.786002517652403,15800.0
2004-12-14,3.791095139810604,3.791095139810604,3.7197573966216666,3.729948502791516,14900.0
2004-12-15,3.745237302918512,3.7961928645481295,3.745237302918512,3.770715205220962,24300.0
2004-12-16,3.770714527992533,3.8216700804704247,3.770714527992533,3.821670080470425,19000.0
2004-12-17,3.821669491154705,3.847147384952484,3.7961915973569273,3.842051709002847,27000.0
2004-12-20,3.90320180953231,3.938870843754101,3.887915254133983,3.887915254133983,39100.0
2004-12-21,3.923581391033116,3.933772502062737,3.872625835885007,3.913390280003494,45600.0
2004-12-22,3.9286757549071454,3.938866862530472,3.8981024320371698,3.9286757549071454,16200.0
2004-12-23,3.9286785883136592,4.000016393126554,3.898105243393849,4.000016393126554,19500.0
2004-12-24,3.994921432510722,3.994921432510722,3.9184879396281738,3.949061288186118,4500.0
2004-12-29,4.0945389774537375,4.0945389774537375,4.004607452038877,4.025767840636695,17100.0
2004-12-30,4.089249884480769,4.089249884480769,4.004608311915116,4.05750929476865,24600.0
2004-12-31,4.083956929640372,4.083956929640372,4.020475792657996,4.083956929640372,9900.0
2005-01-04,4.046929890233037,4.046929890233037,4.009899068862275,4.020479267503658,18700.0
2005-01-05,4.089249091005644,4.089249091005644,3.994027340346048,3.994027340346049,22200.0
2005-01-06,4.089249884480769,4.089249884480769,3.994028115344409,4.05750929476865,6700.0
2005-01-07,4.073378483168765,4.073378483168765,4.004607348136046,4.004607348136046,21600.0
2005-01-10,3.999317124997985,4.025767736184839,3.999317124997985,4.004607348136046,8800.0
2005-01-11,4.004607856952363,4.110409810639291,3.99402766158367,4.110409810639291,44700.0
2005-01-12,4.126280229818206,4.216211764326216,4.105119839080821,4.110409810639291,30300.0
2005-01-13,4.221503040662239,4.348465668993249,4.126281258602845,4.232083238668839,58700.0
2005-01-14,4.258533859811246,4.258533859811246,4.195052419519832,4.232083238668839,41500.0
2005-01-17,4.226791373656178,4.332593312673813,4.226791373656178,4.332593312673813,23600.0
2005-01-18,4.364335879991942,4.417237122762997,4.337885258606415,4.348465708962081,42500.0
2005-01-19,4.438396301303356,4.570648867444062,4.369624906369768,4.496587248784006,48400.0
2005-01-20,4.5918086836359935,4.5918086836359935,4.380204301570111,4.380204301570111,43000.0
2005-01-21,4.443685738793411,4.443685738793411,4.337883793489467,4.337883793489467,25100.0
2005-01-24,4.369627394222047,4.443688550545404,4.34317676503351,4.422528148095332,37200.0
2005-01-25,4.480717082108101,4.496587248784006,4.443686020526322,4.496587248784006,20200.0
2005-01-26,4.496590156732948,4.5283310151151,4.448979121411634,4.448979121411634,20700.0
2005-01-27,4.521207323709314,4.54796013242411,4.494454514994519,4.521207323709314,14900.0
2005-01-28,4.521209435598976,4.521209435598976,4.451652304556824,4.478405125768055,35900.0
2005-01-31,4.542610519637064,4.580064664610379,4.510507549965656,4.515857704732555,52600.0
2005-02-01,4.547958191422244,4.574710988719337,4.494452596828057,4.553308852935095,36000.0
2005-02-02,4.585418325923313,4.62287249953846,4.547964662576059,4.622872499538459,28200.0
2005-02-03,4.6335740395146106,4.681729048513627,4.5800688708352375,4.5800688708352375,30700.0
2005-02-04,4.654970690319661,4.654970690319661,4.59076425786384,4.654970690319661,33300.0
2005-02-07,4.676374705083279,4.719179010509448,4.628219733911947,4.628219733911947,25100.0
2005-02-08,4.654974916728117,4.654974916728117,4.494458434716562,4.542613430346811,48900.0
2005-02-09,4.542611539555702,4.547962205791449,4.494456563969209,4.510508562676452,15000.0
2005-02-10,4.510508749956141,4.547962394626243,4.46770443882813,4.499807417040319,26200.0
2005-02-11,4.54796013242411,4.54796013242411,4.499805178790955,4.521207323709314,16700.0
2005-02-14,4.547960907042601,4.547960907042601,4.521208093771209,4.531909423186754,11800.0
2005-02-15,4.521212787769925,4.547965628816564,4.521212787769925,4.537264288290707,16800.0
2005-02-16,4.547961618561607,4.547961618561607,4.537260287471861,4.547961618561607,29800.0
2005-02-17,4.628218447657158,4.64962059442225,4.542609860596794,4.64962059442225,31000.0
2005-02-18,4.622869578434353,4.649621886625032,4.564013275772695,4.628219733911947,26200.0
2005-02-21,4.601468052961175,4.6282203647985405,4.601468052961175,4.617519542117122,29400.0
2005-02-22,4.61751891268919,4.628219733911947,4.606817581198863,4.628219733911947,23400.0
2005-02-23,4.628218447657158,4.654971258680378,4.628218447657158,4.64962059442225,13100.0
2005-02-24,4.701016229511128,4.744294185909334,4.701016229511128,4.7118358475876265,32200.0
2005-02-25,4.755110714150753,4.8037979373251725,4.728062199508575,4.782159228792931,17100.0
2005-02-28,4.771340472372651,4.787569893613412,4.717243949292913,4.787569893613412,25200.0
2005-03-01,4.733474242057636,4.787571296901396,4.695606613211655,4.7605227694795165,21000.0
2005-03-02,4.776747703314675,4.776747703314675,4.684783096178009,4.771337899151972,7600.0
2005-03-03,4.733472306901042,4.755111016810576,4.706423790537244,4.733472306901042,9800.0
2005-03-04,4.760520823264843,4.760520823264843,4.7010139840829765,4.733472306901042,8000.0
2005-03-07,4.760523097116296,4.760523097116296,4.7118358475876265,4.7118358475876265,12200.0
2005-03-08,4.706422530303075,4.706422530303075,4.554951601495576,4.571180500605244,30200.0
2005-03-09,4.5982295847323575,4.636097192692706,4.554952171089827,4.565771266546727,18100.0
2005-03-10,4.571181662767255,4.571181662767255,4.473807727445824,4.527904243533833,21100.0
2005-03-11,4.527902191745812,4.527902191745812,4.49544439998254,4.506263491934531,7500.0
2005-03-14,4.592821330808447,4.592821330808447,4.46839885352491,4.46839885352491,19100.0
2005-03-15,4.500855955050294,4.565772087181877,4.490036857648808,4.544133376471349,35300.0
2005-03-16,4.598229317579359,4.598229317579359,4.45216766809127,4.49003578975898,10500.0
2005-03-17,4.4629872788270255,4.554951906451207,4.446758378630827,4.49003578975898,15300.0
2005-03-18,4.462987958434391,4.517084988535995,4.446759055766915,4.446759055766915,17100.0
2005-03-21,4.50085397797899,4.517083390813529,4.468396184124576,4.517083390813529,17500.0
2005-03-22,4.652325402324024,4.652325402324024,4.490034885329963,4.517083390813529,28300.0
2005-03-23,4.527903350915874,4.544132250952206,4.462987234863121,4.462987234863121,28700.0
2005-03-24,4.354793948452048,4.354793948452048,3.7326804903940793,4.235780804499882,76600.0
2005-03-28,4.246604710228999,4.252014521641596,4.089723790619747,4.192507885873051,31000.0
2005-03-29,4.228105989267301,4.228105989267301,4.052847872295721,4.052847872295721,40000.0
2005-03-30,4.069274718679499,4.080228341645669,3.970692111983962,4.0254602268148165,30100.0
2005-03-31,4.0254602268148165,4.124043094665323,3.998076299976875,4.0254602268148165,34200.0
2005-04-01,4.102136175223071,4.260964122717652,4.074752244462289,4.260964122717652,13100.0
2005-04-04,4.052845051906911,4.343116236717974,4.052845051906911,4.217149422227791,15600.0
2005-04-05,4.189764037108332,4.189764037108332,4.134995932674253,4.162379854313832,10700.0
2005-04-06,4.162381563040429,4.162381563040429,4.014507489786197,4.118567061506588,215600.0
2005-04-07,4.003554027581401,4.080229408390796,4.003554027581401,4.047368530901055,21800.0
2005-04-08,4.052845608994728,4.091183170095154,3.970693281964454,3.970693281964454,25100.0
2005-04-11,4.074753363569486,4.074753363569486,3.970693771327131,3.976170715676504,8100.0
2005-04-12,3.998076299976875,4.047367472747157,3.970692111983962,4.0254602268148165,9000.0
2005-04-13,3.998076635159472,3.998076635159472,3.998076635159472,3.998076635159472,2800.0
2005-04-14,3.959738928278938,3.9980767434909055,3.6968516867733032,3.965215609792076,47300.0
2005-04-15,3.91592633711409,3.97069448467164,3.833773985200204,3.91592633711409,13500.0
2005-04-18,3.839249839298012,3.877587401113992,3.839249839298012,3.877587401113992,18900.0
2005-04-19,3.93783090500529,3.93783090500529,3.839248306773505,3.904970038928028,96200.0
2005-04-20,3.90497070156391,3.998076635159472,3.888540135159696,3.998076635159472,17000.0
2005-04-21,3.94330792399105,4.052844414807728,3.94330792399105,4.0254602268148165,19100.0
2005-04-22,4.058321970598976,4.058321970598976,3.981646593306244,4.009030787202591,10200.0
2005-04-25,3.976169387390516,4.07475200235082,3.976169387390516,3.998076635159472,21700.0
2005-04-26,4.025460564293171,4.025460564293171,3.9816460687552575,3.998076635159472,17100.0
2005-04-27,4.023048948133635,4.023048948133635,3.884323122335924,3.9620095106950575,13100.0
2005-04-28,3.962010025267837,4.039696688315172,3.939813911425325,3.945363072185226,11400.0
2005-04-29,3.9897565107669006,3.9897565107669006,3.884324805717031,3.967560390187836,11400.0
2005-05-02,3.923163876752888,3.923163876752888,3.606869106044364,3.745594840892224,63000.0
2005-05-03,3.7455973803372418,3.8010876589780898,3.7178521087175582,3.8010876589780898,29100.0
2005-05-04,3.7178537972066494,3.828834669489599,3.6679126560480313,3.7178537972066494,32900.0
2005-05-05,3.6734600522875818,3.717852277212133,3.6623619960564433,3.6901072689335535,22100.0
2005-05-06,3.740043513172268,3.740043513172268,3.667906374026041,3.66790637402604,26000.0
2005-05-09,3.679008534035127,3.801087130057786,3.6734593746439455,3.734498804954517,11800.0
2005-05-10,3.784440707685096,3.828832930597774,3.7455973803372418,3.8010876589780898,22800.0
2005-05-11,3.7955387634132656,3.8010876589780898,3.7733426519569258,3.8010876589780898,24500.0
2005-05-12,3.8010876589780898,3.8010876589780898,3.778891547521751,3.8010876589780898,10200.0
2005-05-13,3.7507449118558833,3.81950865203632,3.188133115461016,3.4381828358678925,250600.0
2005-05-16,3.4694393305798434,3.5006953608416134,3.3131582850236785,3.33816322846607,63700.0
2005-05-17,3.425680325691152,3.425680325691152,3.125620724240744,3.250645433977405,93500.0
2005-05-18,3.3444138054159938,3.4069261544917104,3.2506451327612216,3.4069261544917104,55100.0
2005-05-19,3.313159334003091,3.4006766637603234,3.2819029957628127,3.313159334003091,37800.0
2005-05-20,3.2193906504512766,3.3069079811079467,3.213139263505961,3.244395602067468,28400.0
2005-05-24,3.250646337574613,3.30690762163653,3.213138914227502,3.30690762163653,46700.0
2005-05-25,3.3069067024001133,3.3131580869281567,3.238142963003739,3.250645433977405,34300.0
2005-05-26,3.281902338676694,3.281902338676694,3.225641060341559,3.2318924459710057,14100.0
2005-05-27,3.2193899727945845,3.263148479870824,3.1881336408122936,3.2443949191474286,23200.0
2005-05-30,3.188133146491995,3.200635617729908,3.156877117438428,3.156877117438428,11200.0
2005-05-31,3.1631260626098525,3.2818996080026728,3.12561867428826,3.2693971452288086,42200.0
2005-06-01,3.263146750501101,3.263146750501101,3.125619618445708,3.2506442839506104,28300.0
2005-06-02,3.2193890835097694,3.244394022955553,3.16312782071556,3.1881327601613445,13100.0
2005-06-03,3.1693786674637923,3.181881135067734,3.125619881808826,3.138122349412768,33800.0
2005-06-06,3.1256180551032946,3.1381205154004213,3.094361755319395,3.1131155948061675,21400.0
2005-06-07,3.0943627884220635,3.113116634170108,2.981840608180589,3.013096918399909,40000.0
2005-06-08,3.03184906464781,3.0943613581089973,2.9380804754149645,3.03184906464781,37800.0
2005-06-09,2.944333956231841,3.0005952095618573,2.813057897183364,2.813057897183364,118800.0
2005-06-10,2.919327082698895,2.9380806226358867,2.813056029448797,2.925578163317178,67600.0
2005-06-13,2.969337806359592,3.0130965760787056,2.875569184437053,2.9130765735896222,34800.0
2005-06-14,2.88807164748791,2.9130765735896222,2.844313175851028,2.9130765735896222,46500.0
2005-06-15,2.8755688296051614,2.906825132416535,2.8130565220646093,2.844312824875983,86000.0
2005-06-16,2.8755707204509977,2.919329513544294,2.8755707204509977,2.919329513544294,18100.0
2005-06-17,2.919327639590904,2.938081183105329,2.8943227161835385,2.938081183105329,50200.0
2005-06-20,2.931829613904504,2.994341912030817,2.9193271542792414,2.994341912030817,31400.0
2005-06-21,2.9943433801112453,3.156875733008918,2.9568359828461586,3.063107090805053,44500.0
2005-06-22,3.1381237093942667,3.1381237093942667,3.0443550126866112,3.1256212363720777,43300.0
2005-06-23,3.1193682964174068,3.1193682964174068,3.063107344894002,3.1193682964174068,16700.0
2005-06-24,3.144371894590068,3.144371894590068,3.0818592950222685,3.1131155948061675,22200.0
2005-06-27,3.1068657358728813,3.1068657358728813,3.0443534037986177,3.0506047860472,32300.0
2005-06-28,3.0999516486793737,3.1505630549161348,3.074645945560994,3.0999516486793737,9300.0
2005-06-29,3.0999517516638613,3.0999517516638613,3.005055210983458,3.005055210983458,22800.0
2005-06-30,3.0366867272310025,3.0366867272310025,2.8975050888295724,2.960769332799444,20700.0
2005-07-04,3.0050550160851124,3.0050550160851124,2.897505630400487,2.941790760290558,7700.0
2005-07-05,2.9228087653369528,2.992399536416642,2.9164824961483453,2.973420125515817,21400.0
2005-07-06,2.973421276988399,2.973421276988399,2.9164836255715305,2.9354627421546136,18400.0
2005-07-07,2.9417891277166164,2.9670948159908046,2.8848511782658925,2.9101568665400808,63100.0
2005-07-08,2.910157079706445,2.910157079706445,2.8785251178804963,2.8785251178804963,21800.0
2005-07-11,2.853220509618148,2.903831909064261,2.853220509618148,2.859546783715044,23000.0
2005-07-12,2.859545699450831,2.910157079706445,2.859545699450831,2.8785251178804963,17500.0
2005-07-13,2.8785251178804963,2.910157079706445,2.865872272816593,2.8785251178804963,46400.0
2005-07-14,2.865873750812429,2.865873750812429,2.789956339609061,2.846894322594643,31500.0
2005-07-15,2.84056531515218,2.846891886366738,2.789953952105797,2.80893336408195,36200.0
2005-07-18,2.878527824695961,2.929139252543888,2.8279160951801283,2.929139252543888,21300.0
2005-07-19,2.9354639703566447,2.979749097025493,2.897505419640951,2.979749097025493,26400.0
2005-07-20,2.96709385632721,2.986072965560533,2.9607672854711,2.973420125515817,58800.0
2005-07-21,2.973421239058852,2.973421239058852,2.922809859926081,2.967094967501063,18000.0
2005-07-22,2.9164824961483453,2.973420125515817,2.9164824961483453,2.973420125515817,33800.0
2005-07-25,2.9481164079997906,3.005054376938608,2.9481164079997906,2.954442983067527,12100.0
2005-07-26,2.9544421604053155,2.960768432043804,2.903830780626936,2.9354627421546136,30300.0
2005-07-27,2.914961592180629,2.972619962977252,2.914961592180629,2.940587602642715,9800.0
2005-07-28,2.908555115814325,2.9341811278534347,2.8829291037752163,2.902148765547628,61500.0
2005-07-29,2.9021494664092664,2.9149624755231294,2.876523142695305,2.8957428091092177,21300.0
2005-08-02,2.857303199349557,2.889335868347957,2.857303199349557,2.87652255635966,21000.0
2005-08-03,2.870117314951547,2.882930326405007,2.863710656481673,2.870117314951547,77400.0
2005-08-04,2.863709891820021,2.863709891820021,2.83167752448273,2.83167752448273,85400.0
2005-08-05,2.844490532514888,2.844490532514888,2.818864516450573,2.83167752448273,38000.0
2005-08-08,2.818864180736365,2.818864180736365,2.65870144666596,2.65870144666596,115100.0
2005-08-09,2.722765833099779,2.7868308504284363,2.626668154363743,2.665107164760937,70400.0
2005-08-10,2.7227677260301664,2.7227677260301664,2.62666998048478,2.6907350423529337,51700.0
2005-08-11,2.6971402235513566,2.812457271733172,2.6971402235513566,2.812457271733172,24900.0
2005-08-12,2.504944609947924,2.7868308376439206,2.4408794401701157,2.6074487899465906,115700.0
2005-08-15,2.626669391324988,2.626669391324988,2.504945801077998,2.581824010819218,71300.0
2005-08-16,2.6843280226967026,2.690734374550396,2.5626042826141813,2.6010433101950454,71500.0
2005-08-17,2.601041467808256,2.703545468750921,2.601041467808256,2.671513121199348,33900.0
2005-08-18,2.7099534726907017,2.7099534726907017,2.594636414135032,2.65870144666596,27900.0
2005-08-19,2.633075433653589,2.65870144666596,2.6074494206412173,2.65870144666596,12700.0
2005-08-22,2.658701489244188,2.658701489244188,2.626668819722645,2.633075475821424,18300.0
2005-08-23,2.633074120845849,2.671513121199348,2.6266674680439226,2.671513121199348,34800.0
2005-08-24,2.6587009741160434,2.7740180121755924,2.6587009741160434,2.754798658575393,25100.0
2005-08-25,2.7548000248793487,2.8444910989654906,2.748393366844347,2.774019388011816,27600.0
2005-08-26,2.7868303434328823,2.9085540069557405,2.7868303434328823,2.9085540069557405,53000.0
2005-08-29,2.985129640563231,2.985129640563231,2.822894330647411,2.822894330647411,6300.0
2005-08-30,2.855341567247099,2.952682816817661,2.855341567247099,2.952682816817661,23000.0
2005-08-31,2.9202367002118086,2.9851307872175217,2.91374713679153,2.926726263632087,7200.0
2005-09-01,2.9202387937397223,2.946196447151127,2.894281140328318,2.9202387937397223,28100.0
2005-09-02,2.88778839272588,2.88778839272588,2.790447454327825,2.822894330647411,22800.0
2005-09-06,2.79044923685862,2.913747878850873,2.79044923685862,2.7969384924921354,12600.0
2005-09-07,2.796938057917832,2.90076860743737,2.7904488032925845,2.8358745139876587,3900.0
2005-09-08,2.835875209749798,2.920237706651893,2.835875209749798,2.855343597280867,32000.0
2005-09-09,2.861830071565845,2.9656608550670147,2.855340821656584,2.9656608550670147,27700.0
2005-09-12,2.965661929803806,2.965661929803806,2.790447786608179,2.939704301881441,19800.0
2005-09-13,2.868320328821988,2.868320328821988,2.796936705816024,2.822894330647411,31900.0
2005-09-14,2.790449682666508,2.842364973786706,2.758002470996613,2.758002470996613,19500.0
2005-09-15,2.8877878958730343,2.8877878958730343,2.751510234235595,2.751510234235595,20000.0
2005-09-16,2.796936705816024,2.822894330647411,2.758000268568942,2.822894330647411,31700.0
2005-09-19,2.7580020303725568,2.93970582970342,2.7580020303725568,2.7969384924921354,36000.0
2005-09-20,2.809917566001387,2.855343597280867,2.796938744127182,2.855343597280867,31800.0
2005-09-21,2.8553437965667547,2.8553437965667547,2.758002470996613,2.758002470996613,23200.0
2005-09-22,2.758001964191443,2.939705759162136,2.725554758483984,2.809917245771788,26000.0
2005-09-23,2.894277953653376,2.9202355784847627,2.738531895225754,2.822894330647411,34400.0
2005-09-26,2.777470190602129,2.829385469212351,2.758001806403561,2.7644913709495733,24200.0
2005-09-27,2.790447685791714,2.900767445756339,2.7580004973413805,2.790447685791714,21300.0
2005-09-28,2.7430860452421,2.7891328516043123,2.729929770042846,2.7496640260065544,20400.0
2005-09-29,2.749663876964753,2.775976425937023,2.749663876964753,2.775976425937023,9300.0
2005-09-30,2.769397306578735,2.7891315533568104,2.729928499352388,2.7891315533568104,28900.0
2005-10-03,2.7957122155313283,2.822024775995633,2.736508797651411,2.7957122155313283,7900.0
2005-10-04,2.795712377590425,2.795712377590425,2.7496652372734447,2.76939981560086,18600.0
2005-10-05,2.762820046561487,2.762820046561487,2.7562420664033134,2.7562420664033134,26600.0
2005-10-06,2.756241802398799,2.756241802398799,2.6707258728414183,2.6707258728414183,18100.0
2005-10-07,2.697039406029448,2.729930256726432,2.670726850940021,2.690461424092291,20200.0
2005-10-11,2.60494526496557,2.762820583486938,2.60494526496557,2.762820583486937,24300.0
2005-10-12,2.637834969341567,2.664147511018819,2.611522270829195,2.631256677087134,37900.0
2005-10-13,2.598365848563155,2.664147355757794,2.598365848563155,2.664147355757794,24000.0
2005-10-14,2.6707254896030124,2.749663114634769,2.631256677087134,2.631256677087134,26700.0
2005-10-17,2.5983659999905684,2.650991240180193,2.591787864571256,2.631256677087134,18200.0
2005-10-18,2.644412755021419,2.644412755021419,2.50627176445782,2.50627176445782,18400.0
2005-10-19,2.49969459543213,2.49969459543213,2.2431470768251733,2.322084726601108,45000.0
2005-10-20,2.328662257228568,2.447068857870649,2.177364977751219,2.177364977751219,35300.0
2005-10-21,2.197099004709951,2.302349315597921,2.1839427354533427,2.203677139338255,37900.0
2005-10-24,2.236568759208772,2.302350128723966,2.19052164371298,2.302350128723966,30600.0
2005-10-25,2.269458635177936,2.368130654286046,2.1576301900203108,2.243146096749107,35200.0
2005-10-26,2.177365595544779,2.203678146078767,2.1707874579112816,2.183943733178276,37600.0
2005-10-27,2.3499810357493978,2.36337122834779,2.2562495279369683,2.3232006505526144,42900.0
2005-10-28,2.323202690178801,2.3633733032412545,2.323202690178801,2.3432879967100275,11700.0
2005-10-31,2.3232006505526144,2.376761420946182,2.3232006505526144,2.3232006505526144,14800.0
2005-11-01,2.403543916303708,2.403543916303708,2.323202690178801,2.3432879967100275,16900.0
2005-11-02,2.3432859394502024,2.3432859394502024,2.2495544316377725,2.3232006505526144,10200.0
2005-11-03,2.3232006505526144,2.3432859394502024,2.3232006505526144,2.3232006505526144,9200.0
2005-11-04,2.3232016735654404,2.3232016735654404,2.236165223726043,2.2428603229734003,17700.0
2005-11-07,2.2495557277424267,2.336592189402613,2.229470427272487,2.229470427272487,29300.0
2005-11-08,2.236166040321682,2.242861142013934,2.2227758369371786,2.2227758369371786,26700.0
2005-11-09,2.22946977978478,2.309811117955404,2.22946977978478,2.28303072510644,12600.0
2005-11-10,2.309811117955404,2.336591510804368,2.28303072510644,2.28303072510644,16400.0
2005-11-11,2.242860622122944,2.242860622122944,2.015227057727613,2.021922157867953,53200.0
2005-11-14,2.0487006811079964,2.1625174388218737,1.954969365033677,2.0085301170761447,79200.0
2005-11-15,2.0085301170761447,2.0754810571292306,2.0085301170761447,2.0085301170761447,48500.0
2005-11-16,2.008530796634513,2.0353111817165166,1.7474217228376043,1.807677748895799,61400.0
2005-11-17,1.7742032443807034,1.7808983443373796,1.4863136269960793,1.57334992643287,94200.0
2005-11-18,1.5398737057302807,1.800982801045342,1.5130933184412894,1.800982801045342,45700.0
2005-11-21,1.8277640610438135,1.8277640610438135,1.6001305007746254,1.707252101078349,46400.0
2005-11-22,1.6068254159637434,1.693861706198911,1.6068254159637434,1.673776408452334,40600.0
2005-11-23,1.673776265068352,1.6938615610943235,1.6536909690423816,1.6536909690423816,18900.0
2005-11-24,1.7005572222334608,1.894715307659893,1.7005572222334608,1.7340327266821909,65000.0
2005-11-25,1.867934105682138,1.867934105682138,1.6603859071893952,1.713946691413657,44000.0
2005-11-28,1.7810816349554728,1.849584875268664,1.657776096375322,1.6646264040742196,39700.0
2005-11-29,1.5892718805617885,1.7125775067807558,1.5481700595968384,1.555020363090997,47700.0
2005-11-30,1.5413194747354035,1.575570985953595,1.5413194747354035,1.548169776979042,34000.0
2005-12-01,1.5413198047789751,1.6440745237605563,1.4659664639635062,1.5070682862264897,40500.0
2005-12-02,1.5344689417774235,1.5755707490594106,1.51391803813643,1.51391803813643,16100.0
2005-12-05,1.5139183993479703,1.6235232449176389,1.5139183993479703,1.6235232449176389,30600.0
2005-12-06,1.6440735502498232,1.6783250485208556,1.6098218886547642,1.6577741495582363,52500.0
2005-12-07,1.6372235107934414,1.6714750145079376,1.589271242269094,1.6440738115363405,25900.0
2005-12-08,1.644073465972932,1.7673788534278885,1.644073465972932,1.746827955518729,12300.0
2005-12-09,1.774228654756031,1.7810789521364028,1.692025086191569,1.7125759783326846,17000.0
2005-12-12,1.7194278175232909,1.753679335138472,1.6920266034311455,1.6920266034311455,21600.0
2005-12-13,1.7125759783326846,1.7468274652345437,1.692025086191569,1.7125759783326846,44600.0
2005-12-14,1.6988762575893246,1.7947804702541736,1.6988762575893246,1.719427160303221,16800.0
2005-12-15,1.7468288347382956,1.835882933825004,1.7194276237344166,1.7536791374892655,33700.0
2005-12-16,1.4865167936566877,1.4865167936566877,1.1714026195797809,1.2330553288593262,330900.0
2005-12-19,1.23305531171271,1.2467559952463425,1.0960492113346472,1.1782529042262964,238700.0
2005-12-20,1.1782526888851748,1.2467557673853853,1.1303005094364236,1.1645520895175356,106900.0
2005-12-21,1.1645520895175356,1.233055086355732,1.1303005094364236,1.1645520895175356,50600.0
2005-12-22,1.1645525110511574,1.198804021868291,1.1303009185719803,1.1440015228988338,109700.0
2005-12-23,1.1714026195797809,1.2467560125834771,1.1714026195797809,1.2330553288593262,54800.0
2005-12-28,1.2330555927266629,1.2673071868736543,1.1782531727507517,1.2673071868736543,63000.0
2005-12-29,1.294708101260878,1.3015584021938438,1.2673068975290172,1.294708101260878,62400.0
2005-12-30,1.3495105509945915,1.3495105509945915,1.2262049744764325,1.3358099495285798,23900.0
2006-01-03,1.3563606917482258,1.3563606917482258,1.2741570109858478,1.3015582106859682,18800.0
2006-01-04,1.3495108984995683,1.3495108984995683,1.2673071868736543,1.2673071868736543,18000.0
2006-01-05,1.3015582106859682,1.3015582106859682,1.2741570109858478,1.3015582106859682,11700.0
2006-01-06,1.335809791973135,1.335809791973135,1.3015582106859682,1.3015582106859682,28600.0
2006-01-09,1.3015584348503764,1.3358100220366154,1.2741572304310096,1.3289597209317738,19500.0
2006-01-10,1.3221096362684397,1.3563612311775797,1.3221096362684397,1.3563612311775797,11200.0
2006-01-11,1.2741571612695002,1.3358099495285798,1.2741571612695002,1.3358099495285798,5500.0
2006-01-12,1.3358100220366154,1.3700615275608237,1.3015584348503764,1.3289597209317738,21400.0
2006-01-13,1.335809791973135,1.376911591523316,1.3015582106859682,1.3015582106859682,28500.0
2006-01-16,1.3015582106859682,1.3495103918231954,1.3015582106859682,1.3015582106859682,12300.0
2006-01-17,1.335810007649295,1.335810007649295,1.2330553288593262,1.2330553288593262,25000.0
2006-01-18,1.3358107607320826,1.3632119803041618,1.281008239925848,1.281008239925848,20400.0
2006-01-19,1.335809791973135,1.335809791973135,1.2673067110608176,1.3015582106859682,13200.0
2006-01-20,1.2810078683791724,1.315259382909878,1.26730726256689,1.315259382909878,5200.0
2006-01-23,1.2536065818796769,1.281007791867632,1.2536065818796769,1.2673071868736543,9300.0
2006-01-24,1.3015582106859682,1.3015582106859682,1.2536061112107575,1.3015582106859682,14100.0
2006-01-25,1.2741570579553114,1.2741570579553114,1.2673067577777577,1.2741570579553114,14700.0
2006-01-26,1.2741571521246755,1.287857753492356,1.2741571521246755,1.287857753492356,1800.0
2006-01-27,1.281007310910878,1.3152588105360283,1.2741570109858478,1.3015582106859682,23000.0
2006-01-30,1.3221101843674758,1.3221101843674758,1.2604574349637137,1.2604574349637137,13700.0
2006-01-31,1.2467560125834771,1.267306915676659,1.2330553288593262,1.2330553288593262,8700.0
2006-02-01,1.2330551520136854,1.3015582341615608,1.2330551520136854,1.2536061338214608,28900.0
2006-02-02,1.2125047840289864,1.2125047840289864,1.1303010657052217,1.1303010657052217,26800.0
2006-02-03,1.1919537197048646,1.198804021868291,1.1440015228988338,1.1440015228988338,10000.0
2006-02-06,1.267306694667505,1.267306694667505,1.1714024152956417,1.2193545141505653,15200.0
2006-02-07,1.25360611922918,1.2673067191668732,1.2056539377852369,1.2056539377852369,11400.0
2006-02-08,1.2193538830305417,1.2193538830305417,1.198802994158133,1.198802994158133,7200.0
2006-02-09,1.226204812624213,1.226204812624213,1.1851030136513865,1.1851030136513865,8800.0
2006-02-10,1.191953288252814,1.191953288252814,1.1371508091202431,1.1645520895175356,18000.0
2006-02-13,1.1440021316260305,1.1440021316260305,0.9384927940469644,1.0549480744534905,40500.0
2006-02-14,1.0343963882379958,1.1577019644712288,1.027546087520819,1.027546087520819,11600.0
2006-02-15,1.0617976213333074,1.2125044047254756,1.0617976213333074,1.2125044047254756,25900.0
2006-02-16,1.2193547098411066,1.2193547098411066,1.1371510169494574,1.1782529042262964,15800.0
2006-02-17,1.2125047610082509,1.2125047610082509,1.075498620844558,1.1577023376075948,13200.0
2006-02-20,1.0960487310040283,1.198803281672095,1.0686474576070828,1.0960487310040283,17100.0
2006-02-21,1.102899781269034,1.1371512943020277,1.0891991760558364,1.1371512943020277,9400.0
2006-02-22,1.1028993644561318,1.109749664473833,1.0617974826879064,1.0754981643853267,13800.0
2006-02-23,1.0891987648237969,1.1097496648845058,1.061797483080834,1.1097496648845058,6000.0
2006-02-24,1.1166004595949366,1.1303010657052217,1.0754986412640812,1.1303010657052217,19100.0
2006-02-27,1.061797516381724,1.0960490992191467,1.061797516381724,1.0686478166168043,6500.0
2006-02-28,1.0891986215789389,1.0960489206982649,1.0891986215789389,1.0891986215789389,5200.0
2006-03-01,1.0412465826348027,1.0754981643853267,1.0412465826348027,1.0754981643853267,4000.0
2006-03-02,1.0617980516380443,1.0617980516380443,1.034396836884669,1.0412471405730128,16700.0
2006-03-03,1.0343960777741923,1.0480966750964469,1.0275457791130658,1.0343960777741923,16900.0
2006-03-06,1.0754979215406328,1.0754979215406328,1.0001445566984992,1.013845153640342,28100.0
2006-03-07,1.0343969088358036,1.1029000321462812,1.0343969088358036,1.1029000321462812,63500.0
2006-03-08,1.096049550429509,1.1303010657052217,1.096049550429509,1.1303010657052217,10400.0
2006-03-09,1.1577016944342065,1.1851028909115109,1.0891986215789389,1.0891986215789389,23900.0
2006-03-10,1.0549478213303267,1.1234509446408043,1.0549478213303267,1.1029000321462812,19800.0
2006-03-13,1.0412474628364972,1.0617983802619866,1.0412474628364972,1.0549480744534905,3400.0
2006-03-14,1.0549480744534905,1.0617983802619866,1.0549480744534905,1.0549480744534905,5800.0
2006-03-15,1.0343965275468838,1.0549474324661376,1.0138456226276302,1.0480971308263862,25100.0
2006-03-16,1.034396385230948,1.0960491731683366,1.0001448817446357,1.0617975880199984,32700.0
2006-03-17,0.9590430605694028,1.006995250345787,0.9590430605694028,0.9727436628877892,27500.0
2006-03-20,0.993294258227578,1.0275457505821843,0.993294258227578,1.013845153640342,44400.0
2006-03-21,1.08234880747166,1.08234880747166,0.931641995989142,1.0069954017304013,22800.0
2006-03-22,0.890540139711672,0.9521929437415716,0.890540139711672,0.91109112882967,21000.0
2006-03-23,0.890539999325869,0.890539999325869,0.8083363007987092,0.8425878894878791,111400.0
2006-03-24,0.8562886591685017,0.911091162753624,0.7946358528429955,0.8494383564281177,141100.0
2006-03-27,0.8562888043580394,0.945342836744793,0.8562888043580394,0.8905403238675355,41600.0
2006-03-28,0.8905402843027379,0.9247918839525726,0.8905402843027379,0.9247918839525726,15900.0
2006-03-29,0.9110908756766066,0.9521926791680806,0.9110908756766066,0.9521926791680806,54800.0
2006-03-30,0.91109112882967,0.9521929437415716,0.91109112882967,0.91109112882967,26700.0
2006-03-31,0.9247912664129364,0.9590427615288946,0.9110906683665532,0.9384918644593196,122100.0
2006-04-03,0.938492096535496,1.027546087520819,0.938492096535496,1.027546087520819,6800.0
2006-04-04,1.0275457791130658,1.0343960777741923,0.9795936068231752,1.0343960777741923,31800.0
2006-04-05,0.98644397378565,0.9932942723539946,0.97274329498696,0.9795935935553046,5700.0
2006-04-06,1.0206956900365065,1.0275459901042396,0.9590429077648868,0.9590429077648864,22400.0
2006-04-07,0.9932944897655724,1.0069950899010391,0.9453423076294196,0.9590429077648864,18400.0
2006-04-10,0.9590429077648868,0.9864441896978388,0.9590429077648868,0.9590429077648864,22600.0
2006-04-11,0.9727439308258546,0.9932949216261462,0.9316421125493788,0.9316421125493788,54600.0
2006-04-12,0.9453423076294196,0.9795938079680868,0.9453423076294196,0.9590429077648864,32000.0
2006-04-13,0.98644397378565,0.9932942723539946,0.9590426978502704,0.9795935935553046,24400.0
2006-04-17,0.9590427715426102,0.9932943486782074,0.9590427715426102,0.9932943486782074,16700.0
2006-04-18,0.993294797352362,1.0069954017304013,0.9727438091232596,1.0069954017304013,42100.0
2006-04-19,1.0001453233843614,1.0001453233843614,0.9727440268335428,0.9864447159399832,17400.0
2006-04-20,0.9795936688267646,0.9932943486782074,0.9727433697320468,0.9932943486782074,1700.0
2006-04-21,0.9864440495834894,0.9932943486782074,0.9864440495834894,0.9932943486782074,5600.0
2006-04-24,0.9795941833923192,1.0001451731335953,0.9590432753130934,1.0001451731335953,21800.0
2006-04-25,0.9658935069342404,1.0069954017304013,0.9658935069342404,1.0069954017304013,12400.0
2006-04-26,0.9932943486782074,1.0001446477729254,0.9864440495834894,0.9932943486782074,14600.0
2006-04-27,0.9864443468682074,0.9932946480274006,0.9727436628877892,0.9727436628877892,20500.0
2006-04-28,0.9727433759140878,0.9795936750523416,0.959042777637581,0.9658930767758344,16100.0
2006-05-01,0.9658937231113538,0.9864447159399832,0.9658937231113538,0.9864447159399832,9000.0
2006-05-02,0.98644397378565,0.98644397378565,0.9658929964186148,0.9795935935553046,13300.0
2006-05-03,0.9727433697320468,0.9932943486782074,0.9727433697320468,0.9932943486782074,10300.0
2006-05-04,0.9727435079003536,0.9727435079003536,0.9590429077648868,0.9590429077648864,11300.0
2006-05-05,1.0001446541291097,1.0001446541291097,0.9658930767758342,0.9658930767758344,3500.0
2006-05-08,0.9179414313149868,0.9316420362856208,0.91109112882967,0.91109112882967,7400.0
2006-05-09,0.938491874258456,0.9932943486782074,0.938491874258456,0.9932943486782074,16900.0
2006-05-10,0.9590427615288946,0.9727433595752776,0.9384918644593196,0.9384918644593196,6800.0
2006-05-11,0.9384924911476824,0.9384924911476824,0.9247918839525726,0.9247918839525726,5500.0
2006-05-12,0.9179412643683266,0.9521927705655642,0.8357375678329235,0.9042406618894312,42000.0
2006-05-15,0.8768393965150146,0.8768393965150146,0.842587889487879,0.8425878894878791,8200.0
2006-05-16,0.8425877357134931,0.9179411190830434,0.8425877357134931,0.9179411190830434,76400.0
2006-05-17,0.9179415803550176,0.9247918839525726,0.8905402843027379,0.9247918839525726,24500.0
2006-05-18,0.890539999325869,0.890539999325869,0.842587889487879,0.8425878894878791,8600.0
2006-05-19,0.8562879891663423,0.8562879891663423,0.8083358258417531,0.8562879891663423,12300.0
2006-05-23,0.8014859993932821,0.842587889487879,0.8014859993932821,0.8425878894878791,2500.0
2006-05-24,0.8220365022644831,0.8562879891663423,0.8220365022644831,0.8562879891663423,6000.0
2006-05-25,0.7946353259212114,0.8905395823546339,0.7946353259212114,0.8014856241191706,12600.0
2006-05-26,0.8425878079968679,0.8425878079968679,0.8220369057681702,0.8220369057681702,5600.0
2006-05-29,0.6987313437255334,0.7603841333666181,0.6987313437255334,0.7603841333666181,2000.0
2006-05-30,0.7877857148141616,0.8151870131668568,0.7877857148141616,0.8083366273321326,4600.0
2006-05-31,0.7946355264379669,0.815186507879634,0.7877852265114168,0.7877852265114167,86000.0
2006-06-01,0.7877852265114168,0.8425877075858346,0.7877852265114168,0.7877852265114167,18100.0
2006-06-02,0.7877852265114168,0.7877852265114168,0.7877852265114168,0.7877852265114167,0.0
2006-06-05,0.7946354395000521,0.7946354395000521,0.7672342427917078,0.7672342427917078,24800.0
2006-06-06,0.7192819640816662,0.8014856241191705,0.7192819640816662,0.8014856241191706,7700.0
2006-06-07,0.7124323217872929,0.7261329307967298,0.7124323217872929,0.7261329307967298,7100.0
2006-06-08,0.6850311634456338,0.7398336859196326,0.6850311634456338,0.7398336859196326,10500.0
2006-06-09,0.7535341431132447,0.7877856616657306,0.7192825428986971,0.7535341431132447,14600.0
2006-06-12,0.7398333149208286,0.7877854265850642,0.7398333149208286,0.7466836165871479,11700.0
2006-06-13,0.7329832319817531,0.7535341431132447,0.7192825428986971,0.7535341431132447,28600.0
2006-06-14,0.7055817823607081,0.7535339795902326,0.6987314801367823,0.6987314801367823,8200.0
2006-06-15,0.7535339817586062,0.7740848884895208,0.7535339817586062,0.774084888489521,7700.0
2006-06-16,0.7877856616657306,0.7877856616657306,0.7261328466091943,0.7535341431132447,8200.0
2006-06-19,0.7329830246682362,0.7329830246682362,0.69188113236826,0.69188113236826,8000.0
2006-06-20,0.6987313353650921,0.7329829210501032,0.6987313353650921,0.7329829210501032,6000.0
2006-06-21,0.7261329940545741,0.7535342961226127,0.7261329940545741,0.7398336859196326,3500.0
2006-06-22,0.7535342961226127,0.7535342961226127,0.7398336859196326,0.7398336859196326,15600.0
2006-06-23,0.726132641233208,0.7329830246682362,0.69188113236826,0.69188113236826,36200.0
2006-06-26,0.69188113236826,0.69188113236826,0.6850308305952703,0.69188113236826,11300.0
2006-06-27,0.69188113236826,0.7124320376872287,0.6850308305952703,0.69188113236826,17400.0
2006-06-28,0.7055815775094556,0.7398331603468786,0.7055815775094556,0.7124318777445362,14700.0
2006-06-29,0.7329832319817531,0.7535341431132447,0.7261328466091943,0.7535341431132447,9300.0
2006-06-30,0.7603841333666181,0.7877853369128656,0.7603841333666181,0.7603841333666181,18600.0
2006-07-04,0.7877850277232525,0.8083359223171296,0.7877850277232525,0.8014856241191706,12900.0
2006-07-05,0.7877850277232525,0.8014856241191705,0.7877850277232525,0.8014856241191706,3200.0
2006-07-06,0.8014863231594755,0.8083366273321326,0.7877857148141616,0.8083366273321326,7000.0
2006-07-07,0.808336200123607,0.808336200123607,0.7809349979146106,0.7809349979146106,10800.0
2006-07-10,0.7809351907331592,0.7877854929767975,0.7740848884895208,0.774084888489521,54300.0
2006-07-11,0.7809351907331592,0.7809351907331592,0.7740848884895208,0.774084888489521,3000.0
2006-07-12,0.7740848884895208,0.7740848884895208,0.7740848884895208,0.774084888489521,1600.0
2006-07-13,0.7740846266583165,0.7877852265114168,0.7740846266583165,0.7877852265114167,6200.0
2006-07-14,0.7740846266583165,0.7877852265114168,0.7740846266583165,0.7877852265114167,16900.0
2006-07-17,0.7809349979146106,0.7809349979146106,0.7740846973623616,0.7809349979146106,15000.0
2006-07-18,0.7877854929767975,0.7877854929767975,0.7740848884895208,0.774084888489521,6100.0
2006-07-19,0.7809349265848666,0.7877852265114168,0.7809349265848666,0.7877852265114167,7300.0
2006-07-20,0.7877854929767975,0.7877854929767975,0.7740848884895208,0.774084888489521,4200.0
2006-07-21,0.76723443425318,0.76723443425318,0.7603841333666181,0.7603841333666181,1500.0
2006-07-24,0.7809355956040762,0.7809355956040762,0.7192827617857819,0.7192827617857819,13200.0
2006-07-25,0.7535337957056144,0.7809349979146106,0.7398331946011163,0.7809349979146106,8400.0
2006-07-26,0.7535341431132447,0.7535341431132447,0.7535341431132447,0.7535341431132447,1000.0
2006-07-27,0.7809350360263038,0.7809350360263038,0.7603841333666181,0.7603841333666181,3900.0
2006-07-28,0.7877852265114168,0.7877852265114168,0.7877852265114168,0.7877852265114167,300.0
2006-07-31,0.7672343267317663,0.7877852265114168,0.753533726878666,0.7877852265114167,7900.0
2006-08-01,0.7672343267317663,0.7877852265114168,0.7672343267317663,0.7877852265114167,5900.0
2006-08-02,0.7603840962578635,0.7809349979146106,0.7535337957056144,0.7809349979146106,10700.0
2006-08-03,0.7672342427917078,0.78093484114588,0.7672342427917078,0.7672342427917078,2000.0
2006-08-04,0.7672345862458826,0.7740848884895208,0.7535339817586062,0.774084888489521,5000.0
2006-08-08,0.7740848884895208,0.7877854929767975,0.7740848884895208,0.774084888489521,30100.0
2006-08-09,0.7740848884895208,0.7740848884895208,0.7740848884895208,0.774084888489521,0.0
2006-08-10,0.7740848884895208,0.7740848884895208,0.7740848884895208,0.774084888489521,0.0
2006-08-11,0.7535338324800563,0.7877853369128656,0.7535338324800563,0.7603841333666181,57600.0
2006-08-14,0.7535342961226127,0.787785821630063,0.7398336859196326,0.7398336859196326,48100.0
2006-08-15,0.7466835315934944,0.7877853369128656,0.7466835315934944,0.7603841333666181,4500.0
2006-08-16,0.7877852265114168,0.7877852265114168,0.7603840268052161,0.7877852265114167,137600.0
2006-08-17,0.7603837441791502,0.8562879891663423,0.7603837441791502,0.8562879891663423,118600.0
2006-08-18,0.8425873944055986,0.8562879891663423,0.8288867996448549,0.8562879891663423,56600.0
2006-08-21,0.8905399131971625,0.8905399131971625,0.8220369057681702,0.8220369057681702,37700.0
2006-08-22,0.8288870747791182,0.8288870747791182,0.8288870747791182,0.8288870747791182,500.0
2006-08-23,0.815186507879634,0.815186507879634,0.7740846266583165,0.7877852265114167,11400.0
2006-08-24,0.8220371454665818,0.8494383564281177,0.8220371454665818,0.8494383564281177,9800.0
2006-08-25,0.8562884715512662,0.9042406618894312,0.8562884715512662,0.9042406618894312,12200.0
2006-08-28,0.9042406618894312,0.9042406618894312,0.9042406618894312,0.9042406618894312,2200.0
2006-08-29,0.8973904928784834,0.8973904928784834,0.8973904928784834,0.8973904928784834,2500.0
2006-08-30,0.8973904874379819,0.945342688914707,0.8905401846073141,0.945342688914707,8700.0
2006-08-31,0.9453423972526728,1.054947290389526,0.9453423972526728,1.027546087520819,18000.0
2006-09-01,1.0617975880199984,1.075498271076549,1.034396385230948,1.0617975880199984,16200.0
2006-09-05,1.0891987644207293,1.0891987644207293,1.0754981643853267,1.0754981643853267,7600.0
2006-09-06,1.0754985052826405,1.0754985052826405,1.0069954017304013,1.0069954017304013,17000.0
2006-09-07,1.027546087520819,1.027546087520819,1.027546087520819,1.027546087520819,3000.0
2006-09-08,1.0275465195779565,1.0275465195779565,0.9247918839525726,0.9247918839525726,5500.0
2006-09-11,1.0001453051877367,1.0001453051877367,0.9247918839525726,0.9247918839525726,5400.0
2006-09-12,0.924791786029328,0.924791786029328,0.8973904928784834,0.8973904928784834,4900.0
2006-09-13,0.9042405929496125,1.027546087520819,0.9042405929496125,1.027546087520819,13700.0
2006-09-14,0.9932943486782074,0.9932943486782074,0.9932943486782074,0.9932943486782074,3000.0
2006-09-15,0.9590429077648868,1.0069950899010391,0.9590429077648868,0.9590429077648864,7000.0
2006-09-18,0.9521926979698492,1.027546087520819,0.9521926979698492,1.027546087520819,4400.0
2006-09-19,1.027546087520819,1.027546087520819,1.027546087520819,1.027546087520819,10900.0
2006-09-20,1.006995491665797,1.0206960972674457,1.006995491665797,1.0206960972674457,14000.0
2006-09-21,0.924791565607774,0.924791565607774,0.9042406618894312,0.9042406618894312,1300.0
2006-09-22,0.9932950457201516,0.9932950457201516,0.8905403238675355,0.8905403238675355,49400.0
2006-09-25,0.890539762205233,0.9247913417743652,0.8699888634609613,0.8699888634609614,45000.0
2006-09-26,0.9864445677474444,1.0001451731335953,0.9864445677474444,1.0001451731335953,4200.0
2006-09-27,0.9247914074262192,0.9590429077648868,0.9247914074262192,0.9590429077648864,6800.0
2006-09-28,0.9590429077648868,0.9590429077648868,0.9590429077648868,0.9590429077648864,0.0
2006-09-29,0.9247918839525726,0.9316421875501276,0.9247918839525726,0.9247918839525726,6400.0
2006-10-02,0.924791565607774,0.924791565607774,0.9042406618894312,0.9042406618894312,25100.0
2006-10-03,0.9247913417743652,0.9247913417743652,0.8631385638795375,0.8699888634609614,12300.0
2006-10-04,0.8699888634609613,0.8699888634609613,0.8699888634609613,0.8699888634609614,0.0
2006-10-05,0.8768392911050207,0.9521926791680806,0.8768392911050207,0.9521926791680806,3200.0
2006-10-06,0.9521926791680806,0.9521926791680806,0.9521926791680806,0.9521926791680806,0.0
2006-10-10,0.9110911747613684,0.945342688914707,0.9110911747613684,0.945342688914707,10400.0
2006-10-11,0.8905403238675355,0.8905403238675355,0.8905403238675355,0.8905403238675355,200.0
2006-10-12,0.9247914768404312,0.9521926791680806,0.9247914768404312,0.9521926791680806,3300.0
2006-10-13,0.8905399193742797,0.8905399193742797,0.8699890170030333,0.8836896185838642,5400.0
2006-10-16,0.9110909631288788,0.9110909631288788,0.9042406618894312,0.9042406618894312,11000.0
2006-10-17,0.8973902201646952,0.9384921065692148,0.8768393177934488,0.8836896185838642,12200.0
2006-10-18,0.9247918839525726,0.9247918839525726,0.9247918839525726,0.9247918839525726,5000.0
2006-10-19,0.8836896765090564,0.9453424693261164,0.8836896765090564,0.9042406618894312,8400.0
2006-10-20,0.904240973159908,0.9247918839525726,0.8973905879002928,0.9247918839525726,5200.0
2006-10-23,0.8973904769975419,0.8973904769975419,0.8768395687446326,0.8768395687446326,7700.0
2006-10-24,0.8836896185838642,0.8836896185838642,0.8768393177934488,0.8836896185838642,34100.0
2006-10-25,0.8768399010020519,0.8836902063487804,0.863139290308595,0.863139290308595,25200.0
2006-10-26,0.863139290308595,0.863139290308595,0.863139290308595,0.863139290308595,2900.0
2006-10-27,0.8562884094826664,0.8562884094826664,0.8220369057681702,0.8220369057681702,29000.0
2006-10-30,0.8220368352478029,0.9179411190830434,0.8220368352478029,0.9179411190830434,7400.0
2006-10-31,0.8631393612158746,0.8631393612158746,0.8357381375779384,0.8357381375779384,8500.0
2006-11-01,0.8220367751249116,0.8288870747791182,0.8220367751249116,0.8288870747791182,25800.0
2006-11-02,0.7946354395000521,0.8014857386771381,0.6918808701817535,0.7672342427917078,24800.0
2006-11-03,0.7603842840022443,0.7877854929767975,0.7603842840022443,0.774084888489521,11900.0
2006-11-06,0.7603844468237418,0.7603844468237418,0.7535341431132447,0.7535341431132447,8300.0
2006-11-07,0.7535338324800563,0.7603841333666181,0.7535338324800563,0.7603841333666181,2100.0
2006-11-08,0.7672340415595221,0.8562879891663423,0.7672340415595221,0.8562879891663423,11300.0
2006-11-09,0.8562879891663423,0.8562879891663423,0.8562879891663423,0.8562879891663423,0.0
2006-11-10,0.7672342427917078,0.787785140322966,0.7672342427917078,0.7672342427917078,37800.0
2006-11-13,0.7329826421395803,0.8014856241191705,0.7261322622796252,0.8014856241191706,13800.0
2006-11-14,0.815186247428416,0.815186247428416,0.6850304270845887,0.6850304270845887,7600.0
2006-11-15,0.6850306457991429,0.6850306457991429,0.5754257245056364,0.6507791053429841,77100.0
2006-11-16,0.6096774857277896,0.65077934099208,0.6028271833222449,0.6233781313699018,41300.0
2006-11-17,0.6507791053429841,0.6507791053429841,0.6233779056428637,0.6507791053429841,9900.0
2006-11-20,0.6302287174818567,0.6302287174818567,0.6302287174818567,0.6302287174818567,11100.0
2006-11-21,0.6507791053429841,0.6507791053429841,0.6507791053429841,0.6507791053429841,2500.0
2006-11-22,0.6302287174818567,0.6302287174818567,0.6302287174818567,0.6302287174818567,10200.0
2006-11-23,0.6507796339497774,0.6507796339497774,0.6302287174818567,0.6302287174818567,37200.0
2006-11-24,0.664479770518881,0.664479770518881,0.6370785289776557,0.6370785289776557,5000.0
2006-11-27,0.6439290856426568,0.6850309439105295,0.6439290856426568,0.657629691454939,156100.0
2006-11-28,0.6507796339497774,0.6507796339497774,0.6302287174818567,0.6302287174818567,47600.0
2006-11-29,0.6302284798303746,0.7192824584412352,0.6233781769242334,0.657629691454939,25900.0
2006-11-30,0.6644797760989726,0.7535337608170396,0.6644797760989726,0.7124318777445362,16000.0
2006-12-01,0.69188113236826,0.6987314341412495,0.6850308305952703,0.69188113236826,17500.0
2006-12-04,0.6987318444003794,0.7535343724235394,0.6987318444003794,0.7192827617857819,27500.0
2006-12-05,0.7124319107300959,0.7809349979146106,0.7055816101778469,0.7809349979146106,51600.0
2006-12-06,0.7809354484965491,0.7809354484965491,0.7261329307967298,0.7261329307967298,16700.0
2006-12-07,0.7466838394027475,0.7877856616657306,0.7329832319817531,0.7535341431132447,46600.0
2006-12-08,0.7603844468237418,0.7603844468237418,0.7398335356922503,0.7535341431132447,65100.0
2006-12-11,0.7398333149208286,0.7535339182534674,0.7329830132545092,0.7466836165871479,24800.0
2006-12-12,0.7329834550381369,0.7398337608332711,0.7192827617857819,0.7192827617857819,43600.0
2006-12-13,0.7192827617857819,0.7466840666284053,0.6918815386052451,0.7192827617857819,61800.0
2006-12-14,0.6918815386052451,0.7192827617857819,0.6918815386052451,0.7192827617857819,40800.0
2006-12-15,0.7055819354777026,0.7535341431132447,0.7055819354777026,0.7535341431132447,60100.0
2006-12-18,0.7535337957056144,0.7809349979146106,0.7055816101778469,0.7809349979146106,81800.0
2006-12-19,0.78093484114588,0.8220367178704039,0.7672342427917078,0.7672342427917078,46900.0
2006-12-20,0.7740847189058494,0.8220369057681702,0.7672344181629501,0.8220369057681702,126700.0
2006-12-21,0.7672342427917078,0.8220367178704039,0.7672342427917078,0.7672342427917078,3800.0
2006-12-22,0.7672342427917078,0.774084541968794,0.7672342427917078,0.7672342427917078,99800.0
2006-12-27,0.7672343267317663,0.7877852265114168,0.753533726878666,0.7877852265114167,54300.0
2006-12-28,0.8220369057681702,0.8220369057681702,0.8220369057681702,0.8220369057681702,2000.0
2006-12-29,0.8288872065110695,0.8425878079968679,0.8220369057681702,0.8220369057681702,8400.0
2007-01-02,0.8220369057681702,0.8220369057681702,0.8220369057681702,0.8220369057681702,600.0
2007-01-03,0.8220369057681702,0.8220369057681702,0.8220369057681702,0.8220369057681702,1100.0
2007-01-04,0.8562879891663423,0.8562879891663423,0.8562879891663423,0.8562879891663423,2600.0
2007-01-05,0.8562879891663423,0.8699885839270859,0.8562879891663423,0.8562879891663423,26000.0
2007-01-08,0.8768396771076283,0.9247918839525726,0.8768396771076283,0.9247918839525726,12100.0
2007-01-09,0.9316422289409948,0.9316422289409948,0.876839716063737,0.8905403238675355,9700.0
2007-01-10,0.8905402843027379,0.9247918839525726,0.8905402843027379,0.9247918839525726,17700.0
2007-01-11,0.9384920075616862,0.9932944897655724,0.9384920075616862,0.9590429077648864,45500.0
2007-01-12,0.9590429077648868,0.9590429077648868,0.9590429077648868,0.9590429077648864,14900.0
2007-01-15,0.9864442637396666,0.9864442637396666,0.9521926791680806,0.9521926791680806,7900.0
2007-01-16,0.9316421875501276,0.9316421875501276,0.9247918839525726,0.9247918839525726,1700.0
2007-01-17,0.9247918839525726,0.9247918839525726,0.9247918839525726,0.9247918839525726,3000.0
2007-01-18,0.9247914768404312,0.9590429797499928,0.9247914768404312,0.9521926791680806,8900.0
2007-01-19,0.9316421125493788,0.9316421125493788,0.9316421125493788,0.9316421125493788,2000.0
2007-01-22,0.8905396989334223,0.9932943486782074,0.8905396989334223,0.9932943486782074,24900.0
2007-01-23,0.993294886064148,1.0206960972674457,0.993294886064148,1.0206960972674457,11500.0
2007-01-24,1.0206959242673812,1.0480971308263862,1.0206959242673812,1.0480971308263862,16900.0
2007-01-25,1.0480967480968848,1.0480967480968848,0.959042777637581,0.9658930767758344,22300.0
2007-01-26,0.9658930767758342,0.9658930767758342,0.9658930767758342,0.9658930767758344,400.0
2007-01-29,0.9590429077648868,0.9590429077648868,0.9590429077648868,0.9590429077648864,2000.0
2007-01-30,0.8973904874379819,0.945342688914707,0.8905401846073141,0.945342688914707,6000.0
2007-01-31,0.8973906277694347,0.8973906277694347,0.8905403238675355,0.8905403238675355,1900.0
2007-02-01,0.9453424693261164,0.9453424693261164,0.9042406618894312,0.9042406618894312,21300.0
2007-02-02,0.9110909631288788,0.9110909631288788,0.9042406618894312,0.9042406618894312,105800.0
2007-02-05,0.9110911747613684,0.945342688914707,0.9110911747613684,0.945342688914707,3600.0
2007-02-06,0.91109112882967,0.91109112882967,0.91109112882967,0.91109112882967,6000.0
2007-02-07,0.91109112882967,0.91109112882967,0.91109112882967,0.91109112882967,0.0
2007-02-08,0.91109112882967,0.91109112882967,0.91109112882967,0.91109112882967,0.0
2007-02-09,0.9110911747613684,0.945342688914707,0.8905401846073141,0.945342688914707,10300.0
2007-02-12,0.8905403238675355,0.8973906277694347,0.8905403238675355,0.8905403238675355,4300.0
2007-02-13,0.8905403238675355,0.8905403238675355,0.8905403238675355,0.8905403238675355,900.0
2007-02-14,0.9453424693261164,0.9521927705655642,0.9042406618894312,0.9042406618894312,7600.0
2007-02-15,0.8973902684746321,0.9727436628877892,0.8973902684746321,0.9727436628877892,12900.0
2007-02-16,0.959043324733696,0.959043324733696,0.9247918095032996,0.9316421125493788,13000.0
2007-02-19,0.9316417774223436,0.9521926791680806,0.9316417774223436,0.9521926791680806,1400.0
2007-02-20,0.938492415595458,0.9521930216876164,0.9247918095032996,0.9316421125493788,19700.0
2007-02-21,0.924791565607774,0.924791565607774,0.8905399777485039,0.9042406618894312,17000.0
2007-02-22,0.9042403845315522,0.9658930767758342,0.8973900037312913,0.9658930767758344,27100.0
2007-02-23,0.9590434019403472,0.9932950015901818,0.9179415803550176,0.9247918839525726,13200.0
2007-02-26,0.9590427615288946,0.9590427615288946,0.9384918644593196,0.9384918644593196,13700.0
2007-02-27,0.9590429077648868,0.9590429077648868,0.9590429077648868,0.9590429077648864,7100.0
2007-02-28,0.9316417074939528,0.9590429077648868,0.9316417074939528,0.9590429077648864,4600.0
2007-03-01,0.9247914768404312,0.9521926791680806,0.9247914768404312,0.9521926791680806,5400.0
2007-03-02,0.9247914074262192,0.9590429077648868,0.9247914074262192,0.9590429077648864,12400.0
2007-03-05,0.9316417074939528,0.9727435079003536,0.9247914074262192,0.9590429077648864,19100.0
2007-03-06,0.9590429077648868,0.9590429077648868,0.9590429077648868,0.9590429077648864,15100.0
2007-03-07,0.931642064540792,1.0343966865989715,0.931642064540792,1.0001451731335953,22000.0
2007-03-08,1.0069954758266704,1.0069954758266704,1.0001451731335953,1.0001451731335953,7900.0
2007-03-09,0.9932950015901818,0.9932950015901818,0.9247918839525726,0.9247918839525726,40100.0
2007-03-12,0.9521924625057028,0.9521924625057028,0.9384918644593196,0.9384918644593196,2800.0
2007-03-13,0.9521923857400508,1.0275457505821843,0.9316414903272872,1.013845153640342,30800.0
2007-03-14,0.9932946480274006,0.9932946480274006,0.9727436628877892,0.9727436628877892,48200.0
2007-03-15,0.9727433759140878,0.9727433759140878,0.9247912819463128,0.9658930767758344,8900.0
2007-03-16,0.96589320783262,0.96589320783262,0.9590429077648868,0.9590429077648864,13700.0
2007-03-19,0.959043324733696,0.959043324733696,0.9316421125493788,0.9316421125493788,1700.0
2007-03-20,1.0206956900365065,1.0275459901042396,0.9590429077648868,0.9590429077648864,14400.0
2007-03-21,0.9110908072907524,0.9590429077648868,0.9110908072907524,0.9590429077648864,13100.0
2007-03-22,0.9316417074939528,0.9590429077648868,0.9316417074939528,0.9590429077648864,40600.0
2007-03-23,0.9247919007782186,0.9864447159399832,0.9247919007782186,0.9864447159399832,9600.0
2007-03-26,1.0206957868036426,1.027546087520819,1.013845486086466,1.027546087520819,32400.0
2007-03-27,1.006995491665797,1.0206960972674457,0.993294886064148,1.0206960972674457,20100.0
2007-03-28,0.9932943486782074,1.0069949468676438,0.9932943486782074,0.9932943486782074,39300.0
2007-03-29,1.0001448846521124,1.027546087520819,0.9932945839349356,1.027546087520819,64200.0
2007-03-30,1.027546087520819,1.0617975911067028,1.027546087520819,1.027546087520819,40100.0
2007-04-02,1.020696135160887,1.1303010657052217,1.020696135160887,1.1303010657052217,7600.0
2007-04-03,1.08919843307029,1.1303002206727195,1.08919843307029,1.0960487310040283,4000.0
2007-04-04,1.102899753623158,1.150851870667356,1.102899753623158,1.150851870667356,27500.0
2007-04-05,1.096049451188273,1.150851870667356,1.096049451188273,1.150851870667356,4100.0
2007-04-09,1.1440015228988338,1.1440015228988338,1.1440015228988338,1.1440015228988338,3000.0
2007-04-10,1.1029000321462812,1.1029000321462812,1.1029000321462812,1.1029000321462812,1500.0
2007-04-11,1.130300676654649,1.130300676654649,1.0617975880199984,1.0617975880199984,7400.0
2007-04-12,1.1303002206727195,1.1303002206727195,1.0960487310040283,1.0960487310040283,2400.0
2007-04-13,1.1577015766812178,1.1577015766812178,1.1028991076387111,1.1234500029064012,36500.0
2007-04-16,1.1303005094364236,1.1645520895175356,1.1028993107011449,1.1645520895175356,15100.0
2007-04-17,1.1028993107011449,1.1645520895175356,1.1028993107011449,1.1645520895175356,20000.0
2007-04-18,1.1919537089268166,1.2262052194342363,1.1919537089268166,1.2262052194342363,23200.0
2007-04-19,1.2262050278282657,1.2947081198009012,1.2262050278282657,1.2330553288593262,24400.0
2007-04-20,1.2193554142265932,1.281008239925848,1.2193554142265932,1.281008239925848,800.0
2007-04-23,1.287857753492356,1.335809939941264,1.287857753492356,1.287857753492356,21500.0
2007-04-24,1.3015577653888637,1.3495099301203957,1.3015577653888637,1.3221086581329535,16700.0
2007-04-25,1.3563609944582302,1.644073982168785,1.3563609944582302,1.4865168854057735,22100.0
2007-04-26,1.4865175146255076,1.630374069373026,1.4865175146255076,1.630374069373026,20000.0
2007-04-27,1.6303730898923692,1.6303730898923692,1.5070675222837264,1.5687202244260274,12800.0
2007-04-30,1.555020885413018,1.555020885413018,1.3015593260067937,1.4385655235715638,9900.0
2007-05-01,1.3015577951283204,1.4043123428586106,1.3015577951283204,1.3700608541691772,4800.0
2007-05-02,1.301558728320185,1.4043133497235063,1.301558728320185,1.3563612311775797,12500.0
2007-05-03,1.3974636888007588,1.4385655235715638,1.3974636888007588,1.4385655235715638,11800.0
2007-05-04,1.4385655235715638,1.4385655235715638,1.4385655235715638,1.4385655235715638,500.0
2007-05-07,1.4385655235715638,1.4385655235715638,1.4385655235715638,1.4385655235715638,1700.0
2007-05-08,1.4728157131818636,1.4728157131818636,1.4728157131818636,1.4728157131818636,5400.0
2007-05-09,1.4728157131818636,1.4728157131818636,1.4728157131818636,1.4728157131818636,0.0
2007-05-10,1.4933672790659869,1.5002175809428182,1.3906125875894344,1.5002175809428182,6000.0
2007-05-11,1.4933668539042315,1.609821952655584,1.4933668539042315,1.5755704530228334,63600.0
2007-05-14,1.5687202244260274,1.5687202244260274,1.5687202244260274,1.5687202244260274,1300.0
2007-05-15,1.5413197867256685,1.5413197867256685,1.5413197867256685,1.5413197867256685,7100.0
2007-05-16,1.5481697769790417,1.5481697769790417,1.5481697769790417,1.548169776979042,2000.0
2007-05-17,1.53446872323586,1.5687202244260274,1.4728160210935592,1.5687202244260274,2700.0
2007-05-18,1.5687202244260274,1.5687202244260274,1.5687202244260274,1.5687202244260274,400.0
2007-05-22,1.4454144412794905,1.4454144412794905,1.4454144412794905,1.4454144412794905,200.0
2007-05-23,1.4454153895078912,1.5070682862264897,1.4454153895078912,1.5070682862264897,1200.0
2007-05-24,1.5070687448470788,1.5070687448470788,1.4385655235715638,1.4385655235715638,4000.0
2007-05-25,1.4385643559592334,1.4522649564293946,1.4248637554890722,1.4248637554890722,8200.0
2007-05-28,1.4248641867156988,1.4248641867156988,1.3837623728659976,1.4180138844074153,14100.0
2007-05-29,1.3632105564312909,1.3700608541691772,1.3632105564312909,1.3700608541691772,8000.0
2007-05-30,1.404313994595893,1.4385655235715638,1.404313994595893,1.4385655235715638,9200.0
2007-05-31,1.4385655235715638,1.4385655235715638,1.4385655235715638,1.4385655235715638,0.0
2007-06-01,1.3221086581329535,1.3221086581329535,1.3221086581329535,1.3221086581329535,1000.0
2007-06-04,1.3700608541691772,1.3700608541691772,1.3700608541691772,1.3700608541691772,11100.0
2007-06-05,1.4043123428586106,1.4180129383343838,1.3700608541691772,1.3700608541691772,12400.0
2007-06-06,1.3495105982700848,1.3495105982700848,1.3426602972971022,1.3426602972971022,14800.0
2007-06-07,1.3700614531936095,1.3700614531936095,1.3358099495285798,1.3358099495285798,11200.0
2007-06-08,1.3358099495285798,1.3358099495285798,1.3358099495285798,1.3358099495285798,0.0
2007-06-11,1.3358099495285798,1.3358099495285798,1.3358099495285798,1.3358099495285798,0.0
2007-06-12,1.3358099495285798,1.3358099495285798,1.3358099495285798,1.3358099495285798,0.0
2007-06-13,1.376911321109416,1.376911321109416,1.376911321109416,1.376911321109416,2000.0
2007-06-14,1.2673067110608176,1.3015582106859682,1.2673067110608176,1.3015582106859682,600.0
2007-06-15,1.308408092866207,1.3700608541691772,1.3015577951283204,1.3700608541691772,5200.0
2007-06-18,1.3700608541691772,1.3700608541691772,1.3700608541691772,1.3700608541691772,0.0
2007-06-19,1.3700608541691772,1.3700608541691772,1.3700608541691772,1.3700608541691772,900.0
2007-06-20,1.3700608541691772,1.3700608541691772,1.3700608541691772,1.3700608541691772,0.0
2007-06-21,1.3974629774825646,1.4180138844074153,1.3563611636328634,1.4180138844074153,13200.0
2007-06-22,1.493366376775118,1.493366376775118,1.3700608541691772,1.3700608541691772,8400.0
2007-06-25,1.3700615644482037,1.3700615644482037,1.239905676627849,1.239905676627849,15700.0
2007-06-26,1.3289597209317738,1.3289597209317738,1.308408735955218,1.3289597209317738,7600.0
2007-06-27,1.3495107223660927,1.4317143416010274,1.3495107223660927,1.4317143416010274,2700.0
2007-06-28,1.493367661313846,1.5755713048769702,1.4728167504230651,1.5413197867256685,24900.0
2007-06-29,1.5618699958292213,1.5618699958292213,1.5618699958292213,1.5618699958292213,5000.0
2007-07-03,1.5755707490594106,1.6098222551277332,1.51391803813643,1.51391803813643,27000.0
2007-07-04,1.5481697769790417,1.5481697769790417,1.5481697769790417,1.548169776979042,1200.0
2007-07-05,1.609822906895743,1.609822906895743,1.609822906895743,1.609822906895743,12500.0
2007-07-06,1.6098220258542282,1.6098220258542282,1.5139178225217598,1.5687202244260274,11300.0
2007-07-09,1.5755711249809088,1.6235232449176389,1.5755711249809088,1.6235232449176389,9900.0
2007-07-10,1.6098228230282716,1.6303738972431745,1.5413197867256685,1.5413197867256685,16600.0
2007-07-11,1.616673297341899,1.630374069373026,1.589272079927922,1.630374069373026,4600.0
2007-07-12,1.575570985953595,1.6303735672267894,1.5481697769790417,1.548169776979042,9300.0
2007-07-13,1.6029726029086,1.609822906895743,1.6029726029086,1.609822906895743,4400.0
2007-07-16,1.609822906895743,1.609822906895743,1.609822906895743,1.609822906895743,800.0
2007-07-17,1.5618699958292213,1.5618699958292213,1.5618699958292213,1.5618699958292213,1500.0
2007-07-18,1.5755704530228336,1.5755704530228336,1.5755704530228336,1.5755704530228334,400.0
2007-07-19,1.6029726029086,1.6303739821813017,1.6029726029086,1.609822906895743,15300.0
2007-07-20,1.6029726886349107,1.630374069373026,1.5481702538069562,1.630374069373026,7700.0
2007-07-23,1.6372243737265206,1.6372243737265206,1.630374069373026,1.630374069373026,1200.0
2007-07-24,1.6166732546642653,1.6166732546642653,1.6166732546642653,1.6166732546642653,1200.0
2007-07-25,1.6166733402119646,1.6372244171415486,1.6166733402119646,1.6372244171415486,13100.0
2007-07-26,1.6166720977615705,1.678324954520371,1.6166720977615705,1.678324954520371,14300.0
2007-07-27,1.6440738115363405,1.6440738115363405,1.6440738115363405,1.6440738115363405,500.0
2007-07-30,1.582420752949384,1.644073615612368,1.5755704530228336,1.5755704530228334,9400.0
2007-07-31,1.5755704530228336,1.5755704530228336,1.5755704530228336,1.5755704530228334,1800.0
2007-08-01,1.609821952655584,1.609821952655584,1.5755704530228336,1.5755704530228334,4200.0
2007-08-02,1.5755704530228336,1.5755704530228336,1.5755704530228336,1.5755704530228334,1400.0
2007-08-03,1.609822906895743,1.6303739821813017,1.609822906895743,1.609822906895743,5000.0
2007-08-07,1.6440738115363405,1.6440738115363405,1.6440738115363405,1.6440738115363405,3700.0
2007-08-08,1.6440738115363405,1.84958299714737,1.6440738115363405,1.6440738115363405,8300.0
2007-08-09,1.5755704530228336,1.5755704530228336,1.5755704530228336,1.5755704530228334,6400.0
2007-08-10,1.7810793740668316,1.84273222841946,1.7810793740668316,1.84273222841946,10800.0
2007-08-13,1.746827955518729,1.746827955518729,1.746827955518729,1.746827955518729,2000.0
2007-08-14,1.8358814945033504,1.842731791883722,1.7125759783326846,1.7125759783326846,12700.0
2007-08-15,1.7468274652345437,1.7468274652345437,1.7125759783326846,1.7125759783326846,700.0
2007-08-16,1.7125773183370034,1.7125773183370034,1.589271705685991,1.6988767128562354,23800.0
2007-08-17,1.7468291282255748,1.781080647735071,1.6646254814027848,1.781080647735071,6700.0
2007-08-20,1.6440745696970869,1.781080647735071,1.6440745696970869,1.781080647735071,700.0
2007-08-21,1.7125773947609046,1.8632842250987571,1.7125773947609046,1.8632842250987576,1300.0
2007-08-22,1.8632832069946503,1.8632832069946503,1.746827955518729,1.746827955518729,2100.0
2007-08-23,1.74682844929977,1.8084813237788624,1.74682844929977,1.8084813237788624,600.0
2007-08-24,1.7125769431025324,1.8084813237788624,1.7125769431025324,1.8084813237788624,3100.0
2007-08-27,1.8153311948605195,1.8153311948605195,1.8153311948605195,1.8153311948605195,2100.0
2007-08-28,1.8153311948605195,1.8153311948605195,1.8153311948605195,1.8153311948605195,0.0
2007-08-29,1.8153311948605195,1.8153311948605195,1.8153311948605195,1.8153311948605195,0.0
2007-08-30,1.746827955518729,1.746827955518729,1.746827955518729,1.746827955518729,5100.0
2007-08-31,1.8153310377099143,1.8769837289186395,1.7468278841539864,1.8769837289186395,4900.0
2007-09-04,1.8427329809141295,1.890685093518014,1.7810801013850577,1.8838347917174592,17200.0
2007-09-05,1.897534915326573,2.000289579666612,1.8838343151911052,1.918085815529773,19100.0
2007-09-06,1.952339222776413,1.952339222776413,1.952339222776413,1.952339222776413,1700.0
2007-09-07,1.9454875079224536,1.9591881115235636,1.8838347917174592,1.8838347917174592,21600.0
2007-09-10,1.9180865113072392,2.048242423131698,1.9180865113072392,2.048242423131698,2100.0
2007-09-11,1.9180863007202336,1.9180863007202336,1.7810801013850577,1.8838347917174592,11500.0
2007-09-12,1.8838347917174592,1.8838347917174592,1.8838347917174592,1.8838347917174592,3900.0
2007-09-13,1.931786200025181,1.986588757773625,1.739977656215676,1.746827955518729,5400.0
2007-09-14,1.7468290506177018,1.88383528589292,1.7468290506177018,1.8495837679051452,36200.0
2007-09-17,1.9865900835230863,1.9865900835230863,1.9797397796484884,1.9797397796484884,3000.0
2007-09-18,2.0413918964543,2.0413918964543,1.8838347917174592,1.8838347917174592,4300.0
2007-09-19,1.9454875079224536,1.9865894820498609,1.8838347917174592,1.8838347917174592,900.0
2007-09-20,1.9180858155297733,1.9180858155297733,1.9180858155297733,1.918085815529773,2000.0
2007-09-21,1.9523373158684405,1.9523373158684405,1.8838343151911052,1.918085815529773,18400.0
2007-09-24,1.9728882493574265,1.9728882493574265,1.7947801326878572,1.8153311948605195,8000.0
2007-09-25,1.781080647735071,1.781080647735071,1.781080647735071,1.781080647735071,500.0
2007-09-26,1.781080647735071,1.781080647735071,1.781080647735071,1.781080647735071,0.0
2007-09-27,1.7810798387485596,1.7810798387485596,1.7673792371677284,1.7673792371677284,1600.0
2007-09-28,1.781081390486405,1.952339222776413,1.781081390486405,1.952339222776413,17800.0
2007-10-01,1.931786904321344,1.931786904321344,1.8838347917174592,1.8838347917174592,1600.0
2007-10-02,1.890685377829414,1.890685377829414,1.890685377829414,1.890685377829414,400.0
2007-10-03,1.9180855068179543,1.9249358057831465,1.9180855068179543,1.9249358057831465,5900.0
2007-10-04,1.9386367157329736,1.9386367157329736,1.8016307143783044,1.918085815529773,32100.0
2007-10-05,1.931786904321344,1.931786904321344,1.8838347917174592,1.8838347917174592,2200.0
2007-10-09,1.8838347917174592,1.8838347917174592,1.8838347917174592,1.8838347917174592,0.0
2007-10-10,1.883834699108001,1.883834699108001,1.8701340961804147,1.8701340961804147,9800.0
2007-10-11,1.8838353695876875,1.8838353695876875,1.781080647735071,1.781080647735071,3500.0
2007-10-12,1.81533177371191,1.8838347917174592,1.81533177371191,1.8838347917174592,2000.0
2007-10-15,1.7947802509865345,1.9180858155297733,1.7947802509865345,1.918085815529773,5400.0
2007-10-16,1.9180858155297733,1.945487015800707,1.9180858155297733,1.918085815529773,3500.0
2007-10-17,1.8838353201673832,1.972889431879966,1.8838353201673832,1.972889431879966,14800.0
2007-10-18,1.9797392925157045,2.013990803460802,1.9797392925157045,2.013990803460802,12900.0
2007-10-19,1.986590919893772,1.986590919893772,1.952339222776413,1.952339222776413,4500.0
2007-10-22,1.8153320466920693,1.890685377829414,1.8153320466920693,1.890685377829414,11400.0
2007-10-23,1.8495826929415804,1.8632832921740043,1.7947801326878572,1.8153311948605195,8300.0
2007-10-24,1.8153322499173712,1.8769849822953657,1.8016316427222612,1.8495837679051452,18700.0
2007-10-25,1.84273222841946,1.84273222841946,1.84273222841946,1.84273222841946,3000.0
2007-10-26,1.8290325483933008,1.8564337581585189,1.7810802679800777,1.8564337581585189,11400.0
2007-10-29,1.8084813237788624,1.8084813237788624,1.8084813237788624,1.8084813237788624,3100.0
2007-10-30,1.7947809857569663,1.7947809857569663,1.7947809857569663,1.7947809857569663,400.0
2007-10-31,1.8495834557172144,1.8564337581585189,1.8495834557172144,1.8564337581585189,5300.0
2007-11-01,1.8564335845152395,1.8838347917174592,1.8564335845152395,1.8838347917174592,11800.0
2007-11-02,1.8838347917174592,1.8975353953185696,1.849583282714685,1.8838347917174592,10700.0
2007-11-05,1.8838347917174592,1.8838347917174592,1.8838347917174592,1.8838347917174592,6200.0
2007-11-06,1.8906846152588392,1.9180858155297733,1.8906846152588392,1.918085815529773,1600.0
2007-11-07,1.9523381033054237,1.9523381033054237,1.890685377829414,1.890685377829414,17600.0
2007-11-08,1.8906855894904744,1.8906855894904744,1.8495837679051452,1.8495837679051452,16900.0
2007-11-09,1.8838340279418309,1.8838340279418309,1.787929678293136,1.8769837289186395,25000.0
2007-11-12,1.8769844899169044,1.8838347917174592,1.8769844899169044,1.8838347917174592,4300.0
2007-11-13,1.883834456590424,1.9043853583361607,1.8495829536808623,1.9043853583361607,4500.0
2007-11-14,1.904385945240036,2.0208412543464163,1.904385945240036,2.00029034626719,38100.0
2007-11-15,2.0002901814556044,2.0002901814556044,1.9180863925876863,1.9934398793269512,12000.0
2007-11-16,1.99344005941105,2.048242481391032,1.99344005941105,2.020841270401041,22000.0
2007-11-19,2.0208415579352907,2.0208415579352907,1.9523383573892743,1.972889431879966,3500.0
2007-11-20,1.9660376162201303,1.9660376162201303,1.8769837289186395,1.8769837289186395,9400.0
2007-11-21,1.8838340279418309,1.8838340279418309,1.794779977316328,1.8769837289186395,5300.0
2007-11-22,1.9180858155297733,1.9180858155297733,1.9180858155297733,1.918085815529773,1000.0
2007-11-23,1.88383528589292,1.88383528589292,1.8495837679051452,1.8495837679051452,6400.0
2007-11-26,1.8495838500781907,1.8495838500781907,1.781080647735071,1.781080647735071,13700.0
2007-11-27,1.7810794435783417,1.7810794435783417,1.609821798491039,1.678324954520371,16600.0
2007-11-28,1.6886647312530805,1.6886647312530805,1.6197395429248658,1.6197395429248658,10900.0
2007-11-29,1.6266313410605266,1.6542015030532031,1.599061343397998,1.599061343397998,13700.0
2007-11-30,1.599061748708612,1.633524254521907,1.5577067417326578,1.633524254521907,7300.0
2007-12-03,1.47499706469542,1.6335246276469972,1.47499706469542,1.5852771084878217,16300.0
2007-12-04,1.550814468089584,1.6197394898281463,1.550814468089584,1.5577069702634403,13000.0
2007-12-05,1.5852759451078986,1.6128459358233231,1.5577059543924734,1.6128459358233234,12200.0
2007-12-06,1.6128464780535308,1.6128464780535308,1.5508139780888357,1.5783839780731448,8400.0
2007-12-07,1.5508134567136171,1.6128459358233231,1.5508134567136171,1.6128459358233234,17700.0
2007-12-10,1.5645991993051769,1.5714917002758089,1.5508141973639122,1.5508141973639122,27200.0
2007-12-11,1.5577070975397211,1.5852771084878217,1.5577070975397211,1.5852771084878217,5100.0
2007-12-12,1.5852771084878217,1.5852771084878217,1.5852771084878217,1.5852771084878217,0.0
2007-12-13,1.5852771084878217,1.5852771084878217,1.5852771084878217,1.5852771084878217,2100.0
2007-12-14,1.5852769789588652,1.5852769789588652,1.5577069702634403,1.5577069702634403,10400.0
2007-12-17,1.6128459358233231,1.6197384335021792,1.5852759451078986,1.6128459358233234,4900.0
2007-12-18,1.5921698779005415,1.60595488568347,1.5645998623346844,1.5645998623346844,12200.0
2007-12-19,1.5645998623346844,1.585277374009077,1.5577073584432202,1.5645998623346844,23800.0
2007-12-20,1.5852769789588652,1.5921694811327214,1.5577069702634403,1.5577069702634403,17400.0
2007-12-21,1.5852767022170733,1.5921692031877055,1.5508141973639122,1.5508141973639122,26700.0
2007-12-24,1.5577069589462145,1.6059544738126748,1.5577069589462145,1.6059544738126748,6000.0
2007-12-27,1.616360363896887,1.6441090141173489,1.588611713676426,1.5955488762315413,17800.0
2007-12-28,1.6163593031389942,1.6441079351490364,1.6163593031389942,1.6232964611415048,16600.0
2007-12-31,1.6510457232729208,1.664920043183202,1.6510457232729208,1.664920043183202,4900.0
2008-01-02,1.637171763155547,1.6649205772725837,1.637171763155547,1.6579834150920727,4200.0
2008-01-03,1.6579837120806509,1.6579837120806509,1.5678004221848103,1.6510465486575112,2900.0
2008-01-04,1.6649202883014085,1.6787946102543396,1.6649202883014085,1.6787946102543396,3600.0
2008-01-07,1.6857315230486247,1.6857315230486247,1.664920043183202,1.664920043183202,8600.0
2008-01-08,1.6649209806820389,1.6649209806820389,1.6163606682573308,1.630234995980095,6400.0
2008-01-09,1.637171862414657,1.637171862414657,1.637171862414657,1.637171862414657,4000.0
2008-01-10,1.6441090250157568,1.6441090250157568,1.6024860494091562,1.637171862414657,8800.0
2008-01-11,1.6649206671776962,1.6649206671776962,1.5955488762315413,1.5955488762315413,15700.0
2008-01-14,1.60248455094894,1.6302331754060018,1.60248455094894,1.60248455094894,23100.0
2008-01-15,1.60942302875432,1.6163601905655247,1.60942302875432,1.6163601905655247,14400.0
2008-01-16,1.630234689007118,1.630234689007118,1.5955488762315413,1.5955488762315413,18700.0
2008-01-17,1.5955481969770269,1.5955481969770269,1.5608623989678383,1.5608623989678383,39700.0
2008-01-18,1.5955488762315413,1.630234689007118,1.5955488762315413,1.5955488762315413,7800.0
2008-01-21,1.60248455094894,1.60248455094894,1.5955473948346746,1.60248455094894,25600.0
2008-01-22,1.3943709967381948,1.5955488762315413,1.3943709967381948,1.5955488762315413,25900.0
2008-01-23,1.5955488762315413,1.5955488762315413,1.4984286004599263,1.5955488762315413,25800.0
2008-01-24,1.692669636127567,1.699606799988949,1.4637428979118912,1.630234995980095,8100.0
2008-01-25,1.630234995980095,1.630234995980095,1.5469890296435096,1.630234995980095,8000.0
2008-01-28,1.6302343097315877,1.6302343097315877,1.5677998612609818,1.5677998612609818,5300.0
2008-01-29,1.7458791249038204,1.7458791249038204,1.5922417419322834,1.5922417419322834,7000.0
2008-01-30,1.7458791249038204,1.7458791249038204,1.5922417419322834,1.5922417419322834,7000.0
2008-01-31,1.669060735458616,1.6760442462136715,1.669060735458616,1.6760442462136715,4400.0
2008-02-01,1.6760442462136715,1.6760442462136715,1.6760442462136715,1.6760442462136715,0.0
2008-02-04,1.676043755376592,1.676043755376592,1.6131920104874813,1.6131920104874813,3500.0
2008-02-05,1.620175993673196,1.6760442462136715,1.620175993673196,1.6760442462136715,7200.0
2008-02-06,1.6271595314973393,1.6760442740959955,1.620176020626107,1.6271595314973393,7700.0
2008-02-07,1.6271595314973393,1.6271595314973393,1.6271595314973393,1.6271595314973393,0.0
2008-02-08,1.627159291130358,1.627159291130358,1.5922417419322834,1.5922417419322834,6100.0
2008-02-11,1.599225461408029,1.6760442462136715,1.599225461408029,1.6760442462136715,6900.0
2008-02-12,1.6760442462136715,1.6760442462136715,1.6760442462136715,1.6760442462136715,2100.0
2008-02-13,1.6760442462136715,1.6760442462136715,1.6760442462136715,1.6760442462136715,1300.0
2008-02-14,1.6760442462136715,1.6760442462136715,1.6760442462136715,1.6760442462136715,5500.0
2008-02-15,1.669060735458616,1.6760442462136715,1.669060735458616,1.6760442462136715,13100.0
2008-02-19,1.6760442462136715,1.6760442462136715,1.6760442462136715,1.6760442462136715,12300.0
2008-02-20,1.6760442462136715,1.6760442462136715,1.6760442462136715,1.6760442462136715,0.0
2008-02-21,1.7319136397597867,1.7598477038687903,1.6760455115417794,1.7598477038687903,19100.0
2008-02-22,1.7598464854732014,1.7807970190502584,1.7598464854732014,1.7807970190502584,2200.0
2008-02-25,1.7807970190502584,1.808731063819668,1.710961907126735,1.7807970190502584,29700.0
2008-02-26,1.7877804816258964,1.7877804816258964,1.7877804816258964,1.7877804816258966,300.0
2008-02-27,1.7983175256101176,1.7983175256101176,1.7983175256101176,1.7983175256101176,2500.0
2008-02-28,1.7983175256101176,1.7983175256101176,1.7983175256101176,1.7983175256101176,1800.0
2008-02-29,1.7983183269093557,1.861540564191015,1.7702196292203736,1.826417024598338,27200.0
2008-03-03,1.8615387348598464,1.9247607425318904,1.8615387348598464,1.9247607425318904,7000.0
2008-03-04,1.9247623430487144,1.9247623430487144,1.889638976246652,1.903688322967477,5100.0
2008-03-05,1.8966639086606512,1.91071325730039,1.8615405370613043,1.91071325730039,8000.0
2008-03-06,1.9107130024901984,1.9107130024901984,1.8334414277950248,1.8685649621917892,6200.0
2008-03-07,1.896663655724062,1.9107130024901984,1.8685649621917892,1.8685649621917892,6500.0
2008-03-10,1.896663031119415,1.896663031119415,1.896663031119415,1.896663031119415,1000.0
2008-03-11,1.8826146096034209,1.8826146096034209,1.7631949755390333,1.833441720587819,17000.0
2008-03-12,1.833441699020584,1.833441699020584,1.826417024598338,1.826417024598338,7600.0
2008-03-13,1.8264163376370284,1.9177372382595728,1.7631942916162264,1.9177372382595728,6000.0
2008-03-14,1.9177360750127743,1.9247607425318904,1.7631932221109397,1.9247607425318904,7500.0
2008-03-17,1.917737996156302,1.931787345268832,1.8334417339996707,1.931787345268832,6900.0
2008-03-18,1.9247617022462469,1.9247617022462469,1.8123667984173628,1.8123667984173628,4600.0
2008-03-19,1.8193909989116137,1.8966625276480815,1.721045630041432,1.8896378584430684,12300.0
2008-03-20,1.8826136889799747,1.896663031119415,1.8826136889799747,1.896663031119415,13600.0
2008-03-24,1.8896383600496949,1.896663031119415,1.7210460868950497,1.896663031119415,24800.0
2008-03-25,1.9177372382595728,1.9177372382595728,1.8966632229193057,1.9177372382595728,15400.0
2008-03-26,1.8966632229193057,1.9177372382595728,1.7983176505166718,1.9177372382595728,8000.0
2008-03-27,1.921269603090909,1.921269603090909,1.907142634336375,1.907142634336375,7800.0
2008-03-28,1.9071421099082408,1.9283325572130685,1.9071421099082408,1.9283325572130685,5900.0
2008-03-31,1.9283325572130685,1.9353960396480108,1.9071421099082408,1.9283325572130685,38300.0
2008-04-01,1.9353956264952004,1.9353956264952004,1.9353956264952004,1.9353956264952,2300.0
2008-04-02,1.9353956264952004,1.9353956264952004,1.9353956264952004,1.9353956264952,29600.0
2008-04-03,1.9142045160488943,1.9142045160488943,1.8647601668052305,1.8647601668052305,7100.0
2008-04-04,1.8718252124500396,1.907142634336375,1.8718252124500396,1.907142634336375,8500.0
2008-04-07,1.907142634336375,1.907142634336375,1.8365076221569527,1.907142634336375,7500.0
2008-04-08,1.9071421099082408,1.9283325572130685,1.9071421099082408,1.9283325572130685,28000.0
2008-04-09,1.928333156577102,1.942460125837928,1.928333156577102,1.942460125837928,41300.0
2008-04-10,1.9283321455681133,1.9353956264952004,1.9283321455681133,1.9353956264952,66300.0
2008-04-11,1.942460125837928,1.942460125837928,1.9071427026858625,1.942460125837928,9000.0
2008-04-14,1.9353956264952004,1.9353956264952004,1.9353956264952004,1.9353956264952,2000.0
2008-04-15,1.9353965718454436,1.9424600562227103,1.907142634336375,1.907142634336375,3400.0
2008-04-16,1.9424597431687896,1.9424597431687896,1.885951877257668,1.885951877257668,7600.0
2008-04-17,1.942459522082953,1.942459522082953,1.871824697733528,1.9283325572130685,16100.0
2008-04-18,1.928333156577102,1.942460125837928,1.9212696719466889,1.942460125837928,13900.0
2008-04-21,1.942460125837928,1.942460125837928,1.942460125837928,1.942460125837928,20800.0
2008-04-22,1.942459698820374,1.942459698820374,1.921269249587504,1.921269249587504,11400.0
2008-04-23,1.9212696719466889,1.942460125837928,1.7658728416708431,1.942460125837928,16600.0
2008-04-24,1.942460125837928,1.942460125837928,1.942460125837928,1.942460125837928,2000.0
2008-04-25,1.942460125837928,1.942460125837928,1.8365076879749735,1.942460125837928,26100.0
2008-04-28,1.946722584513472,1.946722584513472,1.8472549330161676,1.9183033039120347,7300.0
2008-04-29,1.925409111429384,1.9325139352231608,1.918304287635608,1.9325139352231608,20500.0
2008-04-30,1.932512944212754,1.9396177643631132,1.9183033039120347,1.9183033039120347,15100.0
2008-05-01,1.932511954220012,1.9467215872413788,1.932511954220012,1.9467215872413788,3200.0
2008-05-02,1.9467221029381916,1.9467221029381916,1.9396172845454045,1.9396172845454045,8900.0
2008-05-05,1.9467215872413788,1.9467215872413788,1.9467215872413788,1.9467215872413788,5000.0
2008-05-06,1.9467215872413788,1.9467215872413788,1.9467215872413788,1.9467215872413788,2200.0
2008-05-07,1.9538261849629768,1.989350263538416,1.9538261849629768,1.989350263538416,25000.0
2008-05-08,1.9538271600242108,2.003560894849542,1.9538271600242108,2.003560894849542,15500.0
2008-05-09,2.0177706762063523,2.074609403708235,2.0177706762063523,2.074609403708235,13400.0
2008-05-12,2.0746097556368106,2.095924218543619,2.0746097556368106,2.095924218543619,4600.0
2008-05-13,2.152761389305879,2.2024951038147824,2.152761389305879,2.1740758383811234,14000.0
2008-05-14,2.1740763981913465,2.294858476777164,2.1740763981913465,2.2024956709427794,24900.0
2008-05-15,2.209599903078584,2.2380193376845594,2.1314469237406537,2.1314469237406537,44600.0
2008-05-16,2.131448617653222,2.166972727402312,2.131448617653222,2.166972727402312,12000.0
2008-05-20,2.159867905452494,2.166972727402312,2.1030293298539493,2.166972727402312,30900.0
2008-05-21,2.1811818094811253,2.1811818094811253,2.152762529001988,2.1811818094811253,4500.0
2008-05-22,2.1811812163792044,2.2024956709427794,2.1811812163792044,2.2024956709427794,6500.0
2008-05-23,2.2024956709427794,2.2024956709427794,2.138552307252056,2.2024956709427794,7200.0
2008-05-26,2.2024956709427794,2.2024956709427794,2.2024956709427794,2.2024956709427794,3000.0
2008-05-27,2.202496837151403,2.202496837151403,2.067505220104859,2.166972727402312,14300.0
2008-05-28,2.2141120531616,2.2141120531616,2.2141120531616,2.2141120531616,4600.0
2008-05-29,2.2141120531616,2.2141120531616,2.2141120531616,2.2141120531616,2100.0
2008-05-30,2.2069692887695025,2.2069692887695025,2.1569732670303554,2.1569732670303554,7800.0
2008-06-02,2.164114292315642,2.164114292315642,2.14268743836624,2.14268743836624,21100.0
2008-06-03,2.14268743836624,2.14268743836624,2.14268743836624,2.14268743836624,10000.0
2008-06-04,2.178398673218473,2.178398673218473,2.149829537090045,2.178398673218473,4200.0
2008-06-05,2.178399199307238,2.2783913701905765,2.149830056279292,2.2783913701905765,28700.0
2008-06-06,2.2641083104235125,2.271250600949412,2.249823729371713,2.271250600949412,5600.0
2008-06-09,2.2712474320938965,2.2712474320938965,2.235536029289122,2.235536029289122,3900.0
2008-06-10,2.235539130002796,2.235539130002796,2.192685216912888,2.192685216912888,12200.0
2008-06-11,2.192685216912888,2.192685216912888,2.192685216912888,2.192685216912888,0.0
2008-06-12,2.2141100933790088,2.2141100933790088,2.178398673218473,2.178398673218473,6700.0
2008-06-13,2.18554095725058,2.18554095725058,2.178398673218473,2.178398673218473,6700.0
2008-06-16,2.18554095725058,2.18554095725058,2.178398673218473,2.178398673218473,3000.0
2008-06-17,2.178398673218473,2.1926832412826878,2.178398673218473,2.178398673218473,3500.0
2008-06-18,2.178398861615244,2.1855411462650443,2.1069760151172354,2.14268743836624,22900.0
2008-06-19,2.1069764418574386,2.1212610140501917,2.1069764418574386,2.1069764418574386,9300.0
2008-06-20,2.1569732670303554,2.1569732670303554,2.1569732670303554,2.1569732670303554,700.0
2008-06-23,2.1855416355913992,2.21411078058702,2.0641227693600124,2.0641227693600124,5600.0
2008-06-24,2.071266246081988,2.2141120531616,2.071266246081988,2.2141120531616,4600.0
2008-06-25,2.2141120531616,2.2141120531616,2.2141120531616,2.2141120531616,3000.0
2008-06-26,2.219857559948233,2.219857559948233,2.083361590410469,2.219857559948233,3000.0
2008-06-27,2.219857559948233,2.219857559948233,2.219857559948233,2.219857559948233,2100.0
2008-06-30,2.21985789393751,2.21985789393751,2.1552018986391563,2.1552018986391563,2500.0
2008-07-02,2.212673894459915,2.212673894459915,2.119281901251182,2.1552018986391563,9300.0
2008-07-03,2.16238704305204,2.16238704305204,2.011522802863269,2.1408350332079507,7000.0
2008-07-04,2.1408335879774167,2.1408335879774167,1.7960013207005148,1.9827854512021676,6700.0
2008-07-07,2.083362112301647,2.119282113283384,2.083362112301647,2.119282113283384,3700.0
2008-07-08,2.076178481405316,2.083362482879517,2.047442304228407,2.047442304228407,4200.0
2008-07-09,2.047440589411702,2.0618085803263133,1.8534725407844868,2.0115206121251736,15000.0
2008-07-10,2.0115211397606645,2.0618091211526792,1.8534730269628967,1.968417155710367,4900.0
2008-07-11,1.968417457037707,2.040257441452209,1.903761471064656,2.040257441452209,4400.0
2008-07-14,2.0402577218942235,2.0402577218942235,1.903761732744722,1.9037617327447225,3700.0
2008-07-15,1.9109459996623397,1.9109459996623397,1.9109459996623397,1.9109459996623397,600.0
2008-07-16,1.910945514473406,2.025889492241405,1.8678413515303685,1.8678413515303685,7000.0
2008-07-17,2.011521688650245,2.011521688650245,1.8534735327254328,1.8534735327254328,3200.0
2008-07-18,1.975601455479157,2.047441439893659,1.975601455479157,2.040257441452209,3700.0
2008-07-21,2.0402571030094627,2.0402571030094627,1.9899691222612028,1.9899691222612028,7400.0
2008-07-22,2.061810625583453,2.133650822699892,2.061810625583453,2.083362804614477,23500.0
2008-07-23,2.083362804614477,2.083362804614477,2.0546266229998222,2.083362804614477,4500.0
2008-07-24,2.083362804614477,2.083362804614477,2.0258906126653,2.083362804614477,18300.0
2008-07-25,2.119282113283384,2.119282113283384,2.119282113283384,2.119282113283384,1000.0
2008-07-28,2.1623867614153545,2.1623867614153545,2.1623867614153545,2.1623867614153545,32100.0
2008-07-29,2.175394043867299,2.175394043867299,2.139257964529387,2.1681668279997166,4800.0
2008-07-30,2.1681687100257814,2.1681687100257814,2.0958964886158147,2.139259821461794,7300.0
2008-07-31,2.1392589729093108,2.175395069280651,2.1392589729093108,2.175395069280651,3200.0
2008-08-01,2.175396264754176,2.175396264754176,2.095896809048868,2.095896809048868,5000.0
2008-08-05,2.2043043196121235,2.240440422102054,2.2043043196121235,2.240440422102054,4400.0
2008-08-06,2.2259854311183016,2.2259854311183016,2.1826221188444217,2.1826221188444217,7000.0
2008-08-07,2.1826212597348813,2.1826212597348813,2.1681668279997166,2.1681668279997166,8500.0
2008-08-08,2.175394043867299,2.175394043867299,2.1681668279997166,2.1681668279997166,4600.0
2008-08-11,2.1681668279997166,2.1681668279997166,2.1681668279997166,2.1681668279997166,2400.0
2008-08-12,2.160939778435945,2.160939778435945,2.1103492634694723,2.160939778435945,11500.0
2008-08-13,2.1537146356196346,2.1537146356196346,2.1537146356196346,2.1537146356196346,2000.0
2008-08-14,2.153712562012163,2.168166994859727,2.103122047045691,2.160939778435945,14900.0
2008-08-15,2.160939731589671,2.204303029192304,2.1320308665212493,2.204303029192304,25200.0
2008-08-18,2.197075812925198,2.211530245459409,2.197075812925198,2.204303029192304,16500.0
2008-08-19,2.204303029192304,2.2259846779936203,2.204303029192304,2.204303029192304,6000.0
2008-08-20,2.233211094651684,2.233211094651684,2.1970750262548018,2.1970750262548018,2600.0
2008-08-21,2.1681669478567764,2.2332118942607257,2.1681669478567764,2.204303029192304,13700.0
2008-08-22,2.225985846287646,2.225985846287646,2.225985846287646,2.225985846287646,2200.0
2008-08-25,2.2259854387708264,2.233212657507985,2.1681676888735537,2.233212657507985,15200.0
2008-08-26,2.2187573390727926,2.2187573390727926,2.0669856335431454,2.1681668279997166,26900.0
2008-08-27,2.1885274094199723,2.1885274094199723,2.108548078452106,2.108548078452106,20000.0
2008-08-28,2.181254504228073,2.181254504228073,2.181254504228073,2.181254504228073,17100.0
2008-08-29,2.181255340368044,2.2176095613707254,2.181255340368044,2.1957970287691166,10200.0
2008-09-02,2.217609449117013,2.2394219806144875,2.2030677614520298,2.2394219806144875,5000.0
2008-09-03,2.217609449117013,2.2394219806144875,2.181255229954555,2.2394219806144875,22600.0
2008-09-04,2.195796187054885,2.2321503941219127,2.181254504228073,2.181254504228073,15500.0
2008-09-05,2.217609266348369,2.2248801095816204,2.1812550501821164,2.217609266348369,19600.0
2008-09-08,2.210337869881696,2.210337869881696,2.1667128214012625,2.181254504228073,10400.0
2008-09-09,2.181254504228073,2.181254504228073,2.181254504228073,2.181254504228073,2000.0
2008-09-10,2.166714864610554,2.166714864610554,2.0431102706731554,2.108548078452106,4500.0
2008-09-11,2.1085458897036005,2.1085458897036005,1.868607799163208,1.948587220460178,39600.0
2008-09-12,2.108548246173756,2.1303607927182244,2.0067561889488617,2.1303607927182244,9000.0
2008-09-15,2.1303606670490383,2.1303606670490383,1.8904223225123449,1.9994852221518145,7800.0
2008-09-16,2.0358388963665486,2.1594434583659843,2.0358388963665486,2.1594434583659843,5200.0
2008-09-17,2.1521731680709424,2.1521731680709424,2.108548078452106,2.108548078452106,3000.0
2008-09-18,2.115817033594755,2.115817033594755,2.0358376008377843,2.0358376008377843,4600.0
2008-09-19,2.115818332954676,2.115818332954676,2.028568004851578,2.04310969731032,6100.0
2008-09-22,1.934046941637551,2.144901648855239,1.934046941637551,2.144901648855239,2800.0
2008-09-23,2.108548078452106,2.108548078452106,2.108548078452106,2.108548078452106,2200.0
2008-09-24,2.108548078452106,2.108548078452106,2.108548078452106,2.108548078452106,2000.0
2008-09-25,2.108548078452106,2.108548078452106,2.108548078452106,2.108548078452106,2100.0
2008-09-26,2.1151326448079923,2.1151326448079923,1.9907130261446584,2.085857306980232,4400.0
2008-09-29,1.9980333496011569,2.0492649247336847,1.9394829780211256,1.9394829780211256,11100.0
2008-09-30,2.005351509445372,2.151727566421917,2.005351509445372,2.151727566421917,11900.0
2008-10-01,1.976076710988015,2.1224527959674697,1.976076710988015,2.1224527959674697,4100.0
2008-10-02,2.1151341779643995,2.1151341779643995,2.012670857530977,2.012670857530977,11500.0
2008-10-03,2.012670857530977,2.012670857530977,2.012670857530977,2.012670857530977,2000.0
2008-10-06,2.01267153680976,2.01267153680976,1.8297013970997815,1.8297013970997815,53500.0
2008-10-07,1.8223818482506235,1.829700643846254,1.4930356974595274,1.4930356974595274,25400.0
2008-10-08,1.4930352404187035,1.6174549019515283,1.2002832444685323,1.6174549019515283,14100.0
2008-10-09,1.7857881317113524,1.829700911713957,1.683324803878065,1.6833248038780653,9500.0
2008-10-10,1.471079590018858,1.5515863568583883,1.1563710579053217,1.4564419960480346,27700.0
2008-10-14,1.6613680932287551,1.6686868884833113,1.514992013643796,1.514992013643796,6600.0
2008-10-15,1.5149924557729773,1.646730983294856,1.50035486099209,1.646730983294856,8100.0
2008-10-16,1.500354628416572,1.500354628416572,1.500354628416572,1.500354628416572,1000.0
2008-10-17,1.646730983294856,1.646730983294856,1.646730983294856,1.646730983294856,900.0
2008-10-20,1.683324803878065,1.683324803878065,1.6394120238754604,1.6833248038780653,3300.0
2008-10-21,1.6833240520738906,1.6833240520738906,1.6686864652771105,1.6686864652771105,4900.0
2008-10-22,1.5954988241106922,1.5954988241106922,1.5954988241106922,1.5954988241106922,2500.0
2008-10-23,1.4710790237601097,1.4710790237601097,1.4710790237601097,1.4710790237601097,1900.0
2008-10-24,1.449123212415755,1.5223111829442737,1.449123212415755,1.5223111829442737,6600.0
2008-10-27,1.5442673249879706,1.6540494375650354,1.5442673249879706,1.6540494375650354,9300.0
2008-10-28,1.5808617008973864,1.5808617008973864,1.405210313550736,1.405210313550736,12800.0
2008-10-29,1.589269417488547,1.589269417488547,1.4414303732183376,1.5449175808410018,5800.0
2008-10-30,1.5892701994748062,1.6631896698624125,1.5892701994748062,1.6631896698624125,5200.0
2008-10-31,1.7518925151183786,1.7518925151183786,1.7518925151183786,1.7518925151183784,1000.0
2008-11-03,1.6040534465941323,1.6040534465941323,1.6040534465941323,1.6040534465941323,1000.0
2008-11-04,1.7740692166574263,1.7740692166574263,1.67058177225327,1.67058177225327,1800.0
2008-11-05,1.7740687031192353,1.7814606487056537,1.7740687031192353,1.7740687031192353,9800.0
2008-11-06,1.7740687031192353,1.7740687031192353,1.7740687031192353,1.7740687031192353,0.0
2008-11-07,1.7740687031192353,1.7740687031192353,1.7740687031192353,1.7740687031192353,0.0
2008-11-10,1.7075424660950234,1.774070209084462,1.7001505142337563,1.7223263698175575,8600.0
2008-11-11,1.6631896698624125,1.6631896698624125,1.6631896698624125,1.6631896698624125,2700.0
2008-11-12,1.6631896698624125,1.6631896698624125,1.4562149765391958,1.6631896698624125,9100.0
2008-11-13,1.5523104566284431,1.6262301112818545,1.434039291163686,1.6262301112818545,2500.0
2008-11-14,1.663189566201453,1.8701642466246404,1.663189566201453,1.8701642466246404,11800.0
2008-11-17,1.862771864076345,1.862771864076345,1.7518925151183786,1.7518925151183784,5000.0
2008-11-18,1.737109140250019,1.737109140250019,1.6631896698624125,1.6631896698624125,16200.0
2008-11-19,1.7740684982038428,1.7740684982038428,1.6779730404421138,1.6779730404421136,6000.0
2008-11-20,1.6705811217903055,1.7518925151183786,1.6631891769422986,1.7518925151183784,29200.0
2008-11-21,1.6631896698624125,1.7445010872887796,1.6631896698624125,1.6631896698624125,28000.0
2008-11-24,1.7371081911649469,1.7371081911649469,1.7371081911649469,1.7371081911649469,200.0
2008-11-25,1.6631896698624125,1.737109140250019,1.6336218817073702,1.6631896698624125,7500.0
2008-11-26,1.677353466689029,1.677353466689029,1.677353466689029,1.677353466689029,0.0
2008-11-27,1.6773533896420056,1.6773533896420056,1.5655297592370343,1.5655297592370343,7700.0
2008-11-28,1.714628949489519,1.714628949489519,1.714628949489519,1.7146289494895195,3600.0
2008-12-01,1.6102601683403823,1.640079771464284,1.5357109827917734,1.640079771464284,6500.0
2008-12-02,1.640079771464284,1.640079771464284,1.640079771464284,1.640079771464284,1000.0
2008-12-03,1.6475346722452593,1.6475346722452593,1.640079771464284,1.640079771464284,4600.0
2008-12-04,1.6400795098734413,1.6773540078330778,1.5431656374395604,1.5431656374395604,12500.0
2008-12-05,1.5878954948620294,1.7146288104423544,1.5878954948620294,1.6848092067763951,72900.0
2008-12-08,1.7146277287568412,1.7146277287568412,1.6773532476892732,1.6922630401163006,59600.0
2008-12-09,1.7146277287568412,1.7146277287568412,1.6922630401163006,1.6922630401163006,9900.0
2008-12-10,1.6997187978829664,1.7891777755288256,1.6997187978829664,1.7220834978597224,6200.0
2008-12-11,1.7891772933127406,1.7891772933127406,1.7891772933127406,1.7891772933127406,7200.0
2008-12-12,1.7891772933127406,1.7891772933127406,1.7891772933127406,1.7891772933127406,3000.0
2008-12-15,1.789178142438812,1.789178142438812,1.714628949489519,1.7146289494895195,5100.0
2008-12-16,1.7519021875919285,1.8115415342819308,1.7519021875919285,1.8115415342819308,4600.0
2008-12-17,1.8115415342819308,1.8115415342819308,1.8115415342819308,1.8115415342819308,4700.0
2008-12-18,1.8115414831012449,1.8115414831012449,1.7146276585547686,1.7295374503713437,13000.0
2008-12-19,1.7369922474860502,1.8860903349104008,1.7369922474860502,1.7444471429703312,13700.0
2008-12-22,1.774268732899818,1.9382766027369416,1.774268732899818,1.9382766027369416,11900.0
2008-12-23,1.938274766290261,1.938274766290261,1.9010002857344372,1.9010002857344372,9400.0
2008-12-24,1.9010011264138595,1.9084560258218035,1.7966325347026482,1.9084560258218035,6500.0
2008-12-29,1.9234829890632916,1.9234829890632916,1.833319807922036,1.833319807922036,15900.0
2008-12-30,1.8182924340294364,1.90845560639207,1.8107788363325503,1.8408332271200951,12900.0
2008-12-31,1.9084549698649012,1.953536541010158,1.9084549698649012,1.953536541010158,11200.0
2009-01-02,2.028673665904733,2.028673665904733,1.9234831025613544,1.9234831025613544,7300.0
2009-01-05,2.0286753806876847,2.0286753806876847,1.9385119388752317,2.0286753806876847,12300.0
2009-01-06,2.141377502860584,2.141377502860584,2.141377502860584,2.141377502860584,5100.0
2009-01-07,2.2165124657936803,2.2165124657936803,2.1714309000417806,2.208998871501697,14400.0
2009-01-08,2.389325689193004,2.389325689193004,2.321703150798272,2.3592713073012326,91100.0
2009-01-09,2.3592713073012326,2.366784902774175,2.3367303417441576,2.3592713073012326,32700.0
2009-01-12,2.359272081901576,2.359272081901576,2.291649521304886,2.351758483961756,63700.0
2009-01-13,2.359272081901576,2.366785679841396,2.351758483961756,2.351758483961756,28600.0
2009-01-14,2.359271193817721,2.3742983840407828,2.359271193817721,2.3742983840407828,16000.0
2009-01-15,2.381812226531036,2.404353014206749,2.381812226531036,2.404353014206749,22300.0
2009-01-16,2.3968390555349988,2.4043526502896637,2.389325460780334,2.389325460780334,48100.0
2009-01-19,2.426893801882463,2.4344073977743674,2.344244067933258,2.404353014206749,26800.0
2009-01-20,2.4344076443727163,2.441921241025726,2.4268940477197063,2.4344076443727163,40300.0
2009-01-21,2.4344073977743674,2.4344073977743674,2.389325822422941,2.404353014206749,40500.0
2009-01-22,2.426894342789996,2.426894342789996,2.3968399525238397,2.3968399525238397,14400.0
2009-01-23,2.404353014206749,2.4193802059905587,2.404353014206749,2.404353014206749,9000.0
2009-01-26,2.419380740301377,2.419380740301377,2.25408141503551,2.2991630003430297,23000.0
2009-01-27,2.389325822422941,2.404353014206749,2.389325822422941,2.404353014206749,2700.0
2009-01-28,2.3816711570536158,2.3816711570536158,2.31362329639982,2.31362329639982,33600.0
2009-01-29,2.366549831500791,2.366549831500791,2.2909411052915205,2.2909411052915205,6400.0
2009-01-30,2.30606160610822,2.358987560536109,2.2985007554756653,2.3514267099035537,10400.0
2009-02-02,2.351428743452875,2.351428743452875,2.2682593145686485,2.3438678862815814,7900.0
2009-02-03,2.3438678862815814,2.3438678862815814,2.3438678862815814,2.3438678862815814,2600.0
2009-02-04,2.268258112482584,2.268258112482584,2.079236603109035,2.079236603109035,15400.0
2009-02-05,2.0414333234552755,2.1170418916234146,1.8146074386858104,1.9658245750220893,82100.0
2009-02-06,2.0111880030714984,2.0792356503700726,2.0111880030714984,2.048992251570706,26400.0
2009-02-09,2.1170416779690635,2.1926504187717253,2.1170416779690635,2.1926504187717253,5800.0
2009-02-10,2.1850896113663856,2.192650467588482,2.0716765877698995,2.0716765877698995,6300.0
2009-02-11,2.1472843681510976,2.1472843681510976,2.1472843681510976,2.1472843681510976,2000.0
2009-02-12,2.1926498010012785,2.230454070618892,2.1926498010012785,2.230454070618892,3400.0
2009-02-13,2.2228933498656724,2.2228933498656724,2.117041208329932,2.117041208329932,6600.0
2009-02-17,2.2228932109919977,2.2228932109919977,2.139723637781664,2.139723637781664,6400.0
2009-02-18,2.139723428423784,2.139723428423784,2.079236603109035,2.079236603109035,18000.0
2009-02-19,2.109479524586768,2.109479524586768,2.109479524586768,2.109479524586768,700.0
2009-02-20,2.154845480212344,2.154845480212344,2.117041208329932,2.117041208329932,3400.0
2009-02-23,2.2153321403321784,2.2153321403321784,2.079236603109035,2.079236603109035,11900.0
2009-02-24,2.0867985711716925,2.0867985711716925,2.0414334279487343,2.0414334279487343,8700.0
2009-02-25,2.0947532372591784,2.0947532372591784,2.0566668510856,2.0947532372591784,6100.0
2009-02-26,2.13283992004215,2.148074476630218,2.13283992004215,2.148074476630218,4500.0
2009-02-27,2.1480741779021884,2.1480741779021884,2.0566668510856,2.0947532372591784,3200.0
2009-03-02,2.056666604760041,2.056666604760041,1.980493659925852,1.980493659925852,6600.0
2009-03-03,2.056667253840309,2.132840041104292,2.056667253840309,2.132840041104292,4100.0
2009-03-04,1.980494642505459,2.056667625131228,1.980494642505459,2.056667625131228,6300.0
2009-03-05,2.056667625131228,2.056667625131228,2.056667625131228,2.056667625131228,1700.0
2009-03-06,2.125222762377894,2.132840041104292,2.125222762377894,2.132840041104292,3100.0
2009-03-09,2.1328396234327567,2.1328396234327567,2.0947532372591784,2.0947532372591784,2100.0
2009-03-10,2.0947535285719807,2.148074476630218,1.980494172551231,2.148074476630218,7800.0
2009-03-11,2.1937784525257293,2.1937784525257293,2.132840041104292,2.132840041104292,3200.0
2009-03-12,2.1328401639083334,2.1328401639083334,2.1176056055783654,2.1176056055783654,2100.0
2009-03-13,2.2090130499054257,2.22424760763358,2.1480746373825554,2.22424760763358,4600.0
2009-03-16,2.2166297338972,2.2166297338972,2.0566667390702618,2.209012457077356,12600.0
2009-03-17,2.2013956638454144,2.2013956638454144,2.17092636826254,2.17092636826254,3600.0
2009-03-18,2.170926124466256,2.239481804816074,2.170926124466256,2.239481804816074,3300.0
2009-03-19,2.2090118861941512,2.2851846347069875,2.2090118861941512,2.2851846347069875,2700.0
2009-03-20,2.2928021620110166,2.3461230918409908,2.2928021620110166,2.3461230918409908,6500.0
2009-03-23,2.346123439834556,2.346123439834556,2.209012457077356,2.209012457077356,1900.0
2009-03-24,2.209011388169012,2.338505031446285,2.209011388169012,2.3232704851783708,4300.0
2009-03-25,2.3232710089634057,2.3232710089634057,2.2851846347069875,2.2851846347069875,3500.0
2009-03-26,2.2470987842356043,2.437530881516415,2.2470987842356043,2.2470987842356043,23600.0
2009-03-27,2.369808179690652,2.369808179690652,2.262438329215314,2.262438329215314,18100.0
2009-03-30,2.3698074789866475,2.3698074789866475,2.277776205790996,2.277776205790996,13000.0
2009-03-31,2.27777687928322,2.27777687928322,2.2547690541813616,2.262438329215314,7500.0
2009-04-01,2.3007831552669136,2.3007831552669136,2.270106075785992,2.270106075785992,3100.0
2009-04-02,2.3621385348562245,2.3698078086895284,2.3467999871896192,2.3467999871896192,11400.0
2009-04-03,2.308452405275743,2.3851451033182,2.300783135471497,2.3698065637097088,45500.0
2009-04-06,2.3468007235756394,2.3468007235756394,2.308454342376685,2.308454342376685,9200.0
2009-04-07,2.377476207446158,2.377476207446158,2.300783497341383,2.300783497341383,16700.0
2009-04-08,2.3161225656342275,2.3161225656342275,2.3161225656342275,2.3161225656342275,2000.0
2009-04-09,2.339130048801985,2.3774764070741767,2.2931144188753563,2.3621378637653003,4600.0
2009-04-13,2.3467999871896192,2.3467999871896192,2.3467999871896192,2.3467999871896192,2700.0
2009-04-14,2.346799123404249,2.346799123404249,2.270106413299473,2.300783497341383,5900.0
2009-04-15,2.293115070356499,2.3467999871896192,2.293115070356499,2.3467999871896192,3600.0
2009-04-16,2.3467999871896192,2.3467999871896192,2.3467999871896192,2.3467999871896192,0.0
2009-04-17,2.3467984649017857,2.408152798619664,2.3467984649017857,2.3544677337602966,2200.0
2009-04-20,2.377477885431876,2.377477885431876,2.377477885431876,2.377477885431876,3600.0
2009-04-21,2.385147161855205,2.385147161855205,2.377477885431876,2.377477885431876,3600.0
2009-04-22,2.3774773108279588,2.408154591956969,2.3774773108279588,2.408154591956969,5600.0
2009-04-23,2.400483229863635,2.400483229863635,2.3391289038108845,2.3391289038108845,8100.0
2009-04-24,2.3544685921108623,2.4004844048873517,2.3544685921108623,2.3621378637653003,8300.0
2009-04-27,2.3698071354197388,2.3698071354197388,2.346799320456425,2.3621378637653003,11600.0
2009-04-28,2.3783541295163237,2.3783541295163237,2.316578754964254,2.316578754964254,12500.0
2009-04-29,2.3320210656672886,2.3937963996118468,2.3320210656672886,2.355186815896498,5300.0
2009-04-30,2.362911229061877,2.3937989286670964,2.355189304160571,2.3937989286670964,15800.0
2009-05-01,2.3937989286670964,2.3937989286670964,2.362911229061877,2.3937989286670964,12500.0
2009-05-04,2.3937989286670964,2.401520853568402,2.370633153963181,2.3937989286670964,14400.0
2009-05-05,2.3937985253507037,2.4169644802567407,2.3937985253507037,2.4169644802567407,5100.0
2009-05-06,2.416963514237589,2.416963514237589,2.3860756480766194,2.3860756480766194,4300.0
2009-05-07,2.409241409618516,2.409241409618516,2.3860756480766194,2.3860756480766194,16400.0
2009-05-08,2.4092427784697064,2.4169648874762237,2.3937989286670964,2.3937989286670964,27200.0
2009-05-11,2.401519825823248,2.401519825823248,2.401519825823248,2.401519825823248,5600.0
2009-05-12,2.401520448950989,2.4169644802567407,2.401520448950989,2.4169644802567407,5200.0
2009-05-13,2.416963853121703,2.416963853121703,2.401519825823248,2.401519825823248,8500.0
2009-05-14,2.4169635548846027,2.5019046819667112,2.4169635548846027,2.440129316816088,82600.0
2009-05-15,2.501904836085436,2.501904836085436,2.4632952304879234,2.501904836085436,21000.0
2009-05-19,2.501904397698572,2.617733378300532,2.501904397698572,2.610011458534074,24100.0
2009-05-20,2.5096276043033847,2.5636810703850834,2.5096276043033847,2.5636810703850834,3400.0
2009-05-21,2.5791245835387144,2.5791245835387144,2.5482368926384558,2.5482368926384558,5300.0
2009-05-22,2.548237222933169,2.5791249178369973,2.525071451755299,2.5636810703850834,31300.0
2009-05-25,2.571402518648683,2.579124440946827,2.4710175287728195,2.4864613733691066,10400.0
2009-05-26,2.486461510837937,2.5482368926384558,2.486461510837937,2.5482368926384558,1700.0
2009-05-27,2.5645572208433784,2.5645572208433784,2.5567858426247487,2.5645572208433784,10500.0
2009-05-28,2.564556289036501,2.564556289036501,2.494613910481724,2.494613910481724,2900.0
2009-05-29,2.5256980008442507,2.564554856108111,2.5256980008442507,2.533469371897023,7400.0
2009-06-01,2.533469371897023,2.533469371897023,2.533469371897023,2.533469371897023,0.0
2009-06-02,2.611185585743884,2.6344999065375223,2.572328693228285,2.6189569642470043,13100.0
2009-06-03,2.6189556699269323,2.6422699791983524,2.60341292060211,2.60341292060211,32800.0
2009-06-04,2.60341292060211,2.6267272298735302,2.60341292060211,2.60341292060211,18700.0
2009-06-05,2.611184295264521,2.6422699791983524,2.60341292060211,2.60341292060211,14500.0
2009-06-08,2.60341292060211,2.60341292060211,2.60341292060211,2.60341292060211,48300.0
2009-06-09,2.63449838611414,2.63449838611414,2.63449838611414,2.63449838611414,7100.0
2009-06-10,2.6034127047575697,2.63449838611414,2.6034127047575697,2.63449838611414,9000.0
2009-06-11,2.634498334014688,2.634498334014688,2.626726960150274,2.626726960150274,4500.0
2009-06-12,2.6111837635550583,2.6578121873188705,2.6111837635550583,2.6578121873188705,40800.0
2009-06-15,2.6578139447512084,2.6578139447512084,2.48684343865708,2.5645572208433784,11100.0
2009-06-16,2.603413466587852,2.603413466587852,2.494614198496804,2.502385574789022,3000.0
2009-06-17,2.502385574789022,2.502385574789022,2.502385574789022,2.502385574789022,1500.0
2009-06-18,2.5645572208433784,2.634499810095319,2.5645572208433784,2.5645572208433784,11400.0
2009-06-19,2.595642590004377,2.6034139677927275,2.580099834427677,2.580099834427677,14900.0
2009-06-22,2.580098796614877,2.60341292060211,2.5645560472900555,2.60341292060211,9500.0
2009-06-23,2.587871355499268,2.587871355499268,2.5412430861874897,2.5645572208433784,8200.0
2009-06-24,2.5878701712772885,2.60341292060211,2.5878701712772885,2.60341292060211,8200.0
2009-06-25,2.634498604535941,2.634498604535941,2.60341292060211,2.60341292060211,11200.0
2009-06-26,2.6214104715423496,2.6214104715423496,2.535334386443361,2.6214104715423496,5800.0
2009-06-29,2.550984583734086,2.6214104715423496,2.550984583734086,2.6214104715423496,10500.0
2009-06-30,2.6135866100233085,2.6135866100233085,2.6135866100233085,2.6135866100233085,2300.0
2009-07-02,2.6214104715423496,2.6214104715423496,2.6214104715423496,2.6214104715423496,1700.0
2009-07-03,2.621410957197729,2.668361744333304,2.621410957197729,2.668361744333304,13300.0
2009-07-06,2.6761863495426605,2.9265896928451984,2.660536152246569,2.9265896928451984,33300.0
2009-07-07,2.8639903750969946,2.8639903750969946,2.762263853843159,2.793564264516596,26300.0
2009-07-08,2.817038705976922,2.817038705976922,2.7779132046704578,2.7779132046704578,37100.0
2009-07-09,2.8561646387649464,2.8952901434264278,2.7935636447414542,2.8170389475383426,25400.0
2009-07-10,2.8248638567611977,2.8248638567611977,2.809213655958706,2.809213655958706,3900.0
2009-07-13,2.809213655958706,2.809213655958706,2.809213655958706,2.809213655958706,500.0
2009-07-14,2.8326871148899424,2.8561625873912297,2.824862019577843,2.8483374920791302,11800.0
2009-07-15,2.989191408660471,2.989191408660471,2.754438189881975,2.856164690406228,18900.0
2009-07-16,2.887464039935581,2.887464039935581,2.8561636470742293,2.871813843504905,11200.0
2009-07-17,2.895290195775123,2.895290195775123,2.856164690406228,2.856164690406228,7400.0
2009-07-20,2.895289956587248,2.895289956587248,2.8170387657488787,2.895289956587248,9400.0
2009-07-21,2.973540073858456,2.973540073858456,2.8796388967411093,2.8796388967411093,4400.0
2009-07-22,2.918764594197153,2.9265896928451984,2.8796391009569238,2.9265896928451984,9500.0
2009-07-23,2.926591411255745,2.934416514498466,2.8952909982848567,2.918766308013023,6200.0
2009-07-24,2.950065659578529,2.950065659578529,2.895289956587248,2.895289956587248,2000.0
2009-07-27,2.895289956587248,2.895289956587248,2.895289956587248,2.895289956587248,0.0
2009-07-28,2.942241039503423,2.942241039503423,2.934415937798566,2.934415937798566,1600.0
2009-07-29,2.9761427733683314,2.9840161594996104,2.9682693872370525,2.9840161594996104,8500.0
2009-07-30,2.991891979886961,3.03125894257301,2.991891979886961,2.991891979886961,4100.0
2009-07-31,3.031257920450432,3.1336121766373823,3.031257920450432,3.1336121766373823,15200.0
2009-08-04,3.1336114555381065,3.1336114555381065,3.094244515185392,3.094244515185392,15000.0
2009-08-05,3.109992057178121,3.133612227206339,3.070625107131092,3.1021186671687158,22800.0
2009-08-06,3.1021192914808693,3.109992683074822,3.086372508292963,3.086372508292963,21500.0
2009-08-07,3.086371127114849,3.094244515185392,3.086371127114849,3.094244515185392,9400.0
2009-08-10,3.109992671584926,3.125739454714655,3.109992671584926,3.125739454714655,9000.0
2009-08-11,3.0942462888246247,3.1099930739918555,3.0706261110737785,3.0706261110737785,4500.0
2009-08-12,3.070626092975544,3.1257398407360117,2.9131580545148643,2.991891979886961,13400.0
2009-08-13,3.10212036068944,3.109993754997118,3.0548799948433736,3.062753389151051,22600.0
2009-08-14,3.062751945957128,3.14148585193384,3.062751945957128,3.14148585193384,27400.0
2009-08-17,3.1336128116855546,3.1336128116855546,3.0784990713399383,3.0784990713399383,4600.0
2009-08-18,3.0942453238652394,3.1099921041217407,3.0942453238652394,3.1099921041217407,5700.0
2009-08-19,3.0863718871499035,3.109992057178121,3.0863718871499035,3.1021186671687158,9600.0
2009-08-20,3.141485184930582,3.2123456852644505,3.141485184930582,3.1493585738565675,32300.0
2009-08-21,3.220219261906835,3.251712817610777,3.1493585738565675,3.1493585738565675,15900.0
2009-08-24,3.2753327966723345,3.2753327966723345,3.1493585738565675,3.1493585738565675,12600.0
2009-08-25,3.1493589564020787,3.157232534000849,3.1336121766373823,3.1336121766373823,5200.0
2009-08-26,3.149359331830948,3.1887264736519896,3.141485941010028,3.1887264736519896,14700.0
2009-08-27,3.167345637685772,3.175264183016957,3.159427281143097,3.167345637685772,7200.0
2009-08-28,3.1594268377946286,3.2544472917614256,3.135671771500051,3.2544472917614256,4500.0
2009-08-31,3.2386110353583493,3.2386110353583493,3.167345637685772,3.167345637685772,57000.0
2009-09-01,3.183183400864766,3.183183400864766,3.127754886780853,3.127754886780853,16700.0
2009-09-02,3.056489256440356,3.1594281071977126,2.9931423875364813,3.1594281071977126,15000.0
2009-09-03,3.127753854972402,3.167345637685772,3.127753854972402,3.167345637685772,2900.0
2009-09-04,3.167345860850227,3.1752644067393363,3.151509146649058,3.151509146649058,89400.0
2009-09-08,3.1515089246004235,3.2227743222730005,3.1515089246004235,3.167345637685772,17600.0
2009-09-09,3.159427281143097,3.167345637685772,3.159427281143097,3.167345637685772,26700.0
2009-09-10,3.15943007495367,3.2386138991893363,3.15943007495367,3.2386138991893363,2700.0
2009-09-11,3.2386118821161167,3.2386118821161167,3.1594281071977126,3.1594281071977126,6200.0
2009-09-14,3.159427281143097,3.167345637685772,3.135672211515076,3.167345637685772,6100.0
2009-09-15,3.167345364016048,3.167345364016048,3.135671940582047,3.135671940582047,4000.0
2009-09-16,3.1277550419493485,3.1990202778784327,3.1277550419493485,3.1831835587830803,110000.0
2009-09-17,3.167346465810697,3.167346465810697,3.1594281071977126,3.1594281071977126,24600.0
2009-09-18,3.206938358658133,3.214856528262794,3.175264925085268,3.199019811476361,7300.0
2009-09-21,3.2386119570790424,3.2782035622718144,3.191101804301437,3.191101804301437,15100.0
2009-09-22,3.2465297612733672,3.2465297612733672,3.1990196138491225,3.2465297612733672,6800.0
2009-09-23,3.246528747541415,3.278202169267518,3.1911004483092174,3.2544472917614256,13300.0
2009-09-24,3.270285481067524,3.2782036512902413,3.2069386089772225,3.2148567791999407,4200.0
2009-09-25,3.183182795261072,3.206938056994718,3.175264626401241,3.206938056994718,6800.0
2009-09-28,3.186228634478178,3.194194388381838,3.186228634478178,3.186228634478178,7500.0
2009-09-29,3.186228634478178,3.186228634478178,3.186228634478178,3.186228634478178,0.0
2009-09-30,3.218090571684116,3.257918577601341,3.170297192480255,3.194194071996193,14900.0
2009-10-01,3.154365454345524,3.1782621393131145,3.066744086217054,3.154365454345524,18500.0
2009-10-02,3.162331156249135,3.162331156249135,3.0269164121799093,3.0508130982073065,6000.0
2009-10-05,3.074709303356677,3.1543651009039797,3.074709303356677,3.1463995401406435,5200.0
2009-10-06,3.066744926617065,3.066744926617065,3.066744926617065,3.066744926617065,400.0
2009-10-07,3.026917373662228,3.0667451963589603,3.026917373662228,3.0348829382015743,15100.0
2009-10-08,3.098607238517018,3.146400619492228,3.098607238517018,3.1384350559963603,8200.0
2009-10-09,3.114538658964491,3.114538658964491,3.026917262340127,3.026917262340127,5700.0
2009-10-13,3.026916433513656,3.066744243840024,3.0189508714483817,3.0189508714483817,6800.0
2009-10-14,3.0189517951246967,3.098607630062854,2.915399456593341,3.098607630062854,9800.0
2009-10-15,3.1304708306175324,3.1304708306175324,3.0269182709937774,3.1145396968160464,23600.0
2009-10-16,3.066744097410257,3.074709659095194,3.05877853572532,3.05877853572532,6100.0
2009-10-19,3.050813755324029,3.257918791997909,3.050813755324029,3.226056537098549,33500.0
2009-10-20,3.2499530383590494,3.2499530383590494,3.186228528560329,3.226056537098549,8000.0
2009-10-21,3.1862283695840703,3.249952876203268,3.1862283695840703,3.2180906228936688,7200.0
2009-10-22,3.234021698085403,3.234021698085403,3.170297192480255,3.194194071996193,8500.0
2009-10-23,3.194194388381838,3.2419877723196446,3.186228634478178,3.186228634478178,11900.0
2009-10-26,3.154365321283454,3.186227566562849,3.154365321283454,3.178262005243001,8500.0
2009-10-27,3.130469686550737,3.226056644340376,3.130469686550737,3.186228634478178,24000.0
2009-10-28,3.2054608043993658,3.2054608043993658,3.2054608043993658,3.2054608043993658,3200.0
2009-10-29,3.1573785880104555,3.237515022808555,3.1493649445306446,3.189433161929695,7400.0
2009-10-30,3.2375158242591087,3.2375158242591087,3.1493657241595456,3.1493657241595456,6300.0
2009-11-02,3.149365293819276,3.2054608043993658,3.149365293819276,3.2054608043993658,14300.0
2009-11-03,3.205462064863441,3.2855985400608567,3.1814211223042173,3.2855985400608567,7700.0
2009-11-04,3.2775841546690168,3.2775841546690168,3.2054611563720075,3.221488446869037,9800.0
2009-11-05,3.205460668271866,3.2535425324414606,3.205460668271866,3.229501791417008,2400.0
2009-11-06,3.2054608043993658,3.2535426706108725,3.2054608043993658,3.2054608043993658,3500.0
2009-11-09,3.205461253710428,3.277584254197555,3.205461253710428,3.2455296722301115,8100.0
2009-11-10,3.2455289707852164,3.2455289707852164,3.125324123326379,3.237515135964978,9600.0
2009-11-11,3.20546057663116,3.20546057663116,3.141351426237845,3.141351426237845,2900.0
2009-11-12,3.197447459851396,3.205461104971409,3.1413519440113,3.197447459851396,9500.0
2009-11-13,3.2054608043993658,3.277583794776977,3.2054608043993658,3.2054608043993658,28100.0
2009-11-16,3.205460668271866,3.2695698204979924,3.205460668271866,3.229501791417008,11900.0
2009-11-17,3.2134743957456164,3.285596998524378,3.2134743957456164,3.237515135964978,4200.0
2009-11-18,3.285598652245816,3.333680539005994,3.2134760131659825,3.2775851955128865,19900.0
2009-11-19,3.3016254349306644,3.365734607318319,3.3016254349306644,3.365734607318319,37100.0
2009-11-20,3.381760817967721,3.397788105934556,3.3256655011441416,3.325665501144141,13800.0
2009-11-23,3.397788586648612,3.4058024228261585,3.325665971654397,3.38176129641426,30900.0
2009-11-24,3.397787747166768,3.397787747166768,3.333678602068624,3.397787747166768,11200.0
2009-11-25,3.397788797994292,3.445871053808852,3.3897753434390423,3.421829925901572,13900.0
2009-11-26,3.44117153388216,3.5459379730422933,3.44117153388216,3.5459379730422933,14500.0
2009-11-27,3.5378791069826563,3.5378791069826563,3.4653488149194294,3.4653488149194294,2700.0
2009-11-30,3.529820088885401,3.5539967229804046,3.529820088885401,3.5459379730422933,36000.0
2009-12-01,3.618465857206167,4.029472206749182,3.618465857206167,4.029472206749182,39000.0
2009-12-02,3.965001804175565,4.206769972551806,3.868294536825068,4.174534216768309,83300.0
2009-12-03,4.158415308572243,4.158415308572243,3.8441165754146818,3.932765073995685,38600.0
2009-12-04,3.860234287953928,4.1100615150753255,3.860234287953928,4.069767024154047,39400.0
2009-12-07,4.061711173941621,4.069770309199311,3.9166501978296777,3.9166501978296777,20200.0
2009-12-08,3.9811188455195543,4.110061841558912,3.9811188455195543,4.110061841558912,15500.0
2009-12-09,4.182594368587257,4.206770999184757,4.061710062757909,4.061710062757909,12000.0
2009-12-10,4.085884283754382,4.093943027016199,4.069766412950395,4.085884283754382,2000.0
2009-12-11,4.150360300013476,4.23094974205358,4.110065386853038,4.118124523197434,37600.0
2009-12-14,4.126180956671389,4.311536761348608,4.118122209136148,4.303478013813368,74300.0
2009-12-15,4.351830066696749,4.706423667538157,4.351830066696749,4.521067930377431,49400.0
2009-12-16,4.658069203175739,4.666127946315517,4.400182889936966,4.5049492407165,32600.0
2009-12-17,4.432420863633735,4.593599650417291,4.432420863633735,4.593599650417291,23800.0
2009-12-18,4.66613046450747,4.706425354793525,4.553305309699291,4.553305309699291,30900.0
2009-12-21,4.609717694963104,4.609717694963104,4.553305309699291,4.553305309699291,15200.0
2009-12-22,4.5613652723466735,4.5855422898152325,4.464657971033753,4.472717104950157,7700.0
2009-12-23,4.472716227285353,4.472716227285353,4.230947637163764,4.432421334171562,25400.0
2009-12-24,4.247064415431905,4.44047931419376,4.239005669468756,4.400184431536567,3700.0
2009-12-29,4.485193102645569,4.485193102645569,4.420425032521152,4.420425032521152,8800.0
2009-12-30,4.371847780832893,4.371847780832893,4.371847780832893,4.371847780832893,600.0
2009-12-31,4.41232939511334,4.590441996786051,4.41232939511334,4.574249977183823,14300.0
2010-01-04,4.574249901024644,4.655209997687837,4.339465427677286,4.655209997687837,54600.0
2010-01-05,4.647112542100582,4.647112542100582,4.452808362494801,4.469000377461949,12400.0
2010-01-06,4.460904848376745,4.460904848376745,4.290888487321305,4.339464535330272,12900.0
2010-01-07,4.315176894143591,4.493289479992943,4.250408821488614,4.493289479992943,17700.0
2010-01-08,4.404236256653478,4.517580462796291,4.274700021061693,4.290892050510666,34800.0
2010-01-11,4.290889581677444,4.428521559780698,4.290889581677444,4.331369438984915,6800.0
2010-01-12,4.307080716952592,4.347560565943781,4.25040846510717,4.25040846510717,8700.0
2010-01-13,4.258507991612719,4.4123320783537485,4.250411783864015,4.290892050510666,7100.0
2010-01-14,4.250411783864015,4.290892050510666,4.201835695517097,4.290892050510666,4600.0
2010-01-15,4.193739487768394,4.290892050510666,4.193739487768394,4.290892050510666,7800.0
2010-01-18,4.331369438984915,4.363753479250176,4.290889581677444,4.331369438984915,4600.0
2010-01-19,4.371852197755532,4.371852197755532,4.290892050510666,4.290892050510666,5600.0
2010-01-20,4.250408451420703,4.250408451420703,4.112776115987951,4.20992821651173,10300.0
2010-01-21,4.209927812896236,4.209927812896236,4.16944796791629,4.16944796791629,5100.0
2010-01-22,4.169448381076659,4.25040846510717,4.169448381076659,4.25040846510717,8600.0
2010-01-25,4.258503689202779,4.371847780832893,4.250407489633749,4.371847780832893,5000.0
2010-01-26,4.371849845738948,4.371849845738948,4.266601517919076,4.266601517919076,1400.0
2010-01-27,4.376421152997284,4.376421152997284,4.2869403163978985,4.2869403163978985,7600.0
2010-01-28,4.303208809450519,4.303208809450519,4.148651167499085,4.254401194290347,16700.0
2010-01-29,4.156785963970002,4.254401194290347,4.148651167499085,4.254401194290347,7300.0
2010-02-01,4.164918613849742,4.189322605069078,4.164918613849742,4.1811878120332056,2600.0
2010-02-02,4.173056081807333,4.278806131729592,4.173056081807333,4.278806131729592,9900.0
2010-02-03,4.3357440401747525,4.3357440401747525,4.1974557046829535,4.1974557046829535,4500.0
2010-02-04,4.254398520246494,4.262532923716199,4.1567833512808265,4.1567833512808265,2100.0
2010-02-05,4.15678252629534,4.197455311348048,4.107974951499214,4.148647736551923,13800.0
2010-02-08,4.148647736551923,4.15678252629534,4.148647736551923,4.148647736551923,3300.0
2010-02-09,4.148649616695778,4.148649616695778,4.10797681321039,4.10797681321039,4800.0
2010-02-10,4.14864884702304,4.262533218697491,4.10797605108342,4.229994826790505,7000.0
2010-02-11,4.238132360019313,4.254401566496052,4.17305553411236,4.17305553411236,6700.0
2010-02-12,4.17305553411236,4.17305553411236,4.17305553411236,4.17305553411236,0.0
2010-02-16,4.189320909492757,4.189320909492757,4.124244143097923,4.148647736551923,7000.0
2010-02-17,4.189321996701512,4.189321996701512,4.189321996701512,4.189321996701512,1300.0
2010-02-18,4.221859212061604,4.221859212061604,4.221859212061604,4.221859212061604,1100.0
2010-02-19,4.221862081720557,4.352015700491811,4.221862081720557,4.352015700491811,8500.0
2010-02-22,4.229995243880866,4.433360407296068,4.229995243880866,4.433360407296068,5700.0
2010-02-23,4.425228416174774,4.425228416174774,4.156786316108753,4.238132348266868,3800.0
2010-02-24,4.454733752452147,4.454733752452147,4.225866907535221,4.413864867881839,1300.0
2010-02-25,4.291257669336298,4.291257669336298,4.291257669336298,4.291257669336298,1300.0
2010-02-26,4.33212824823313,4.397518798586193,4.33212824823313,4.397518798586193,1600.0
2010-03-01,4.3729983601595785,4.389346002281803,4.3321294497332845,4.389346002281803,7500.0
2010-03-02,4.389346002281803,4.389346002281803,4.389346002281803,4.389346002281803,0.0
2010-03-03,4.38934710251923,4.38934710251923,4.372999456299292,4.372999456299292,2500.0
2010-03-04,4.3730001113883805,4.389347760057247,4.332131184595554,4.332131184595554,3800.0
2010-03-05,4.340302087839896,4.340302087839896,4.3157808251181216,4.3157808251181216,3400.0
2010-03-08,4.299431680552354,4.315779313226161,4.291257669336298,4.291257669336298,6700.0
2010-03-09,4.291261631241744,4.291261631241744,4.250392316945498,4.2749139834749785,7000.0
2010-03-10,4.274912965067737,4.274912965067737,4.250391304380022,4.250391304380022,3400.0
2010-03-11,4.332130535628759,4.405694748739171,4.258565932759719,4.372999456299292,9900.0
2010-03-12,4.381169392482491,4.397517023471825,4.2749095961726855,4.381169392482491,5600.0
2010-03-15,4.381169392482491,4.381169392482491,4.381169392482491,4.381169392482491,0.0
2010-03-16,4.372996469147311,4.372996469147311,4.307605928935207,4.36482284649998,8800.0
2010-03-17,4.364821972542498,4.413864867881839,4.364821972542498,4.413864867881839,38900.0
2010-03-18,4.364823866861976,4.364823866861976,4.323954574796242,4.323954574796242,2800.0
2010-03-19,4.397519593868022,4.438388500350527,4.372997938171722,4.438388500350527,11000.0
2010-03-22,4.438387409805075,4.454735046333038,4.340301590637298,4.454735046333038,4100.0
2010-03-23,4.3893464432180025,4.479258678801726,4.3811728162150665,4.479258678801726,10900.0
2010-03-24,4.495604847525423,4.495604847525423,4.291259172637903,4.3157808251181216,21200.0
2010-03-25,4.332131965803575,4.397522572270855,4.299436662569937,4.299436662569937,6900.0
2010-03-26,4.405693945462412,4.495606178157967,4.397520318722029,4.495606178157967,27500.0
2010-03-29,4.557194379355539,4.557194379355539,4.491504764369517,4.491504764369517,9100.0
2010-03-30,4.417599641043284,4.483288790993067,4.409388301530452,4.409388301530452,5200.0
2010-03-31,4.392967392396965,4.434023319766551,4.351911856565721,4.392967392396965,11500.0
2010-04-01,4.392964009362175,4.434019905114492,4.368330785141217,4.368330785141217,9700.0
2010-04-05,4.401174986842517,4.434019544155386,4.384752708186082,4.401174986842517,8100.0
2010-04-06,4.368334149205887,4.466867905046882,4.368334149205887,4.392967392396965,4700.0
2010-04-07,4.434021040294882,4.434021040294882,4.409387418229282,4.417598756097195,3300.0
2010-04-08,4.384753601022164,4.384753601022164,4.384753601022164,4.384753601022164,6000.0
2010-04-09,4.384753601022164,4.384753601022164,4.384753601022164,4.384753601022164,0.0
2010-04-12,4.392967392396965,4.392967392396965,4.376545099756799,4.392967392396965,4300.0
2010-04-13,4.376544576516017,4.376544576516017,4.376544576516017,4.376544576516017,1500.0
2010-04-14,4.360119196743859,4.376541475785647,4.310852359618495,4.310852359618495,15600.0
2010-04-15,4.351910491093501,4.409388301530452,4.351910491093501,4.409388301530452,1300.0
2010-04-16,4.425810915429547,4.425810915429547,4.351910812054882,4.360121760635069,5300.0
2010-04-19,4.392964546253315,4.425809110254088,4.376542264252929,4.384753601022164,8400.0
2010-04-20,4.376541475785647,4.376541475785647,4.310852359618495,4.310852359618495,13000.0
2010-04-21,4.310852359618495,4.310852359618495,4.310852359618495,4.310852359618495,2000.0
2010-04-22,4.343700667601605,4.343700667601605,4.278011494725251,4.278011494725251,10800.0
2010-04-23,4.34370119625958,4.34370119625958,4.228745129735026,4.294434310606199,2700.0
2010-04-26,4.2451667698264615,4.2451667698264615,4.228744477143004,4.228744477143004,2600.0
2010-04-27,4.261586290250222,4.384753601022164,4.261586290250222,4.384753601022164,8900.0
2010-04-28,4.315443130829353,4.315443130829353,4.249432591639083,4.290688981906078,5500.0
2010-04-29,4.224679549275711,4.356701055690169,4.224679549275711,4.356701055690169,5900.0
2010-04-30,4.274189126643341,4.331948582723127,4.257686481113988,4.298943291664422,14100.0
2010-05-03,4.249432950178395,4.290689343926334,4.249432950178395,4.265935586368348,4700.0
2010-05-04,4.249435037256825,4.249435037256825,4.191675585496927,4.216429748666619,23900.0
2010-05-05,4.191672062947102,4.191672062947102,4.191672062947102,4.191672062947102,2600.0
2010-05-06,4.183419124502371,4.183419124502371,3.985387252078864,3.985387252078864,35100.0
2010-05-07,4.084405124411569,4.166918677190615,4.084405124411569,4.084405124411569,11800.0
2010-05-10,4.158665778855409,4.158665778855409,3.960634262459269,4.117409016212722,23400.0
2010-05-11,3.82036391739626,4.026647061184993,3.795609767021908,3.935882367750866,31400.0
2010-05-12,3.8781230433970335,4.018395647654414,3.8781230433970335,4.001893011474362,7900.0
2010-05-13,4.02664716247138,4.02664716247138,4.001893011474362,4.001893011474362,12200.0
2010-05-14,3.8451196016159135,4.076157011582473,3.8451196016159135,4.076157011582473,11300.0
2010-05-17,4.001891605929036,4.010143117847905,3.88637319324108,3.88637319324108,8200.0
2010-05-18,3.919379830574104,4.001893011474362,3.911128315757137,4.001893011474362,13000.0
2010-05-19,3.8946260497565626,3.9606369942049104,3.8781234120079535,3.8781234120079535,3700.0
2010-05-20,3.886373341836809,3.911127091632388,3.8368654487918894,3.8368654487918894,11800.0
2010-05-21,3.779107257310237,3.8616204388872086,3.737850863248695,3.812112529941026,14100.0
2010-05-25,3.729598945711354,3.754353094238896,3.630583138508874,3.655336893582573,16500.0
2010-05-26,3.7378504365803775,3.7378504365803775,3.729598922637631,3.7378504365803775,3900.0
2010-05-27,3.751128670085413,3.850716062348051,3.751128670085413,3.850716062348051,24900.0
2010-05-28,3.842419989143662,3.850718746420816,3.809224168584245,3.8175229258614007,4200.0
2010-05-31,3.842418697366952,3.942006125565059,3.842418697366952,3.942006125565059,15400.0
2010-06-01,3.9420070772416698,4.13288322523186,3.9420070772416698,4.13288322523186,2600.0
2010-06-02,4.03329473259331,4.14118091349494,4.024995582518047,4.14118091349494,8800.0
2010-06-03,4.141181131308897,4.14948028182067,4.066490755329313,4.066490755329313,27900.0
2010-06-04,4.074786745379519,4.107982533452773,4.06648799622371,4.107982533452773,3600.0
2010-06-07,4.1079851046444,4.149480063570204,4.099686350294393,4.14118091349494,6700.0
2010-06-08,4.265664437823674,4.265664437823674,4.149479132905371,4.199272835013215,9300.0
2010-06-09,4.157779659470637,4.157779659470637,4.149480508505482,4.149480508505482,73300.0
2010-06-10,4.091384792354677,4.157776766707968,4.091384792354677,4.157776766707968,10900.0
2010-06-11,4.157779037780118,4.257366460119402,4.157779037780118,4.166077791779105,4500.0
2010-06-14,4.166078414710492,4.166078414710492,4.074789732720288,4.149480508505482,7900.0
2010-06-15,4.157776766707968,4.157776766707968,3.966900780289188,4.157776766707968,4300.0
2010-06-16,4.157776766707968,4.157776766707968,4.157776766707968,4.157776766707968,0.0
2010-06-17,4.1494811339386,4.157780286154649,4.13288322523186,4.13288322523186,6000.0
2010-06-18,4.182676092417214,4.190975242928989,4.066490755329313,4.066490755329313,12800.0
2010-06-21,4.17437676703377,4.190974670063269,4.17437676703377,4.190974670063269,2300.0
2010-06-22,4.174376181821877,4.199272835013215,4.166077033607985,4.199272835013215,5700.0
2010-06-23,4.215872978408028,4.215872978408028,4.215872978408028,4.215872978408028,200.0
2010-06-24,4.2241712842906765,4.2241712842906765,4.149480508505482,4.149480508505482,10200.0
2010-06-25,4.166077617656409,4.190974670063269,4.14947971462691,4.190974670063269,19600.0
2010-06-28,4.180960012341092,4.289447689309015,4.180960012341092,4.289447689309015,7000.0
2010-06-29,4.264411680637511,4.272756701832936,4.247721240315174,4.2560662615106,5100.0
2010-06-30,4.214340906823176,4.222685929102044,4.180960021844625,4.214340906823176,24900.0
2010-07-02,4.1976504643339,4.289447699059146,4.189305044123493,4.214340906823176,8500.0
2010-07-05,4.281102068304874,4.422971008265573,4.281102068304874,4.3812447090071975,16400.0
2010-07-06,4.44800774534533,4.589876725999836,4.381245965727115,4.589876725999836,28100.0
2010-07-07,4.581530487212436,4.673328116776095,4.548149603358655,4.656637674849205,32300.0
2010-07-08,4.648293397500066,4.673328865435278,4.6399479762339375,4.673328865435278,5100.0
2010-07-09,4.614910214322462,4.673326542421469,4.614910214322462,4.631600650626663,7300.0
2010-07-12,4.631602621092785,4.631602621092785,4.623257200424519,4.623257200424519,7700.0
2010-07-13,4.631600650626663,4.631600650626663,4.631600650626663,4.631600650626663,600.0
2010-07-14,4.631600650626663,4.631600650626663,4.631600650626663,4.631600650626663,0.0
2010-07-15,4.548148071174269,4.631600650626663,4.548148071174269,4.631600650626663,6400.0
2010-07-16,4.6399479762339375,4.673328865435278,4.6399479762339375,4.673328865435278,3600.0
2010-07-19,4.673328865435278,4.673328865435278,4.6399479762339375,4.673328865435278,2400.0
2010-07-20,4.639948977116699,4.798508433991704,4.631603951982052,4.70671076992056,22700.0
2010-07-21,4.756783009632255,4.806854761589089,4.673330752923782,4.715057080243893,20600.0
2010-07-22,4.865269304399112,4.865269304399112,4.698364854032534,4.740090767658379,32400.0
2010-07-23,4.723402106948867,4.798509336952367,4.715057080243893,4.715057080243893,14800.0
2010-07-26,4.706709671948371,4.790161893485623,4.698364648760436,4.756781004870723,3600.0
2010-07-27,4.756781273519852,4.77347171876993,4.631603133110069,4.77347171876993,11700.0
2010-07-28,4.738247560003426,4.738247560003426,4.654384852724122,4.654384852724122,10700.0
2010-07-29,4.654383755738058,4.687928830743582,4.612452212036734,4.687928830743582,6100.0
2010-07-30,4.6627702513704055,4.6627702513704055,4.6627702513704055,4.6627702513704055,1800.0
2010-08-03,4.696314538249103,4.7298596106739055,4.6292243933995,4.679542002036703,5200.0
2010-08-04,4.671159940198476,4.671159940198476,4.671159940198476,4.671159940198476,1800.0
2010-08-05,4.629225659492048,4.713088363490488,4.587294107548368,4.713088363490488,3600.0
2010-08-06,4.587294107548368,4.713088363490488,4.578908037092982,4.713088363490488,1900.0
2010-08-09,4.696317566197922,4.696317566197922,4.696317566197922,4.696317566197922,300.0
2010-08-10,4.671157565979167,4.721475192197367,4.654385023906434,4.721475192197367,3700.0
2010-08-11,4.738247560003426,4.738247560003426,4.654384852724122,4.654384852724122,12100.0
2010-08-12,4.654387524256742,4.738250279671721,4.654387524256742,4.738250279671721,5000.0
2010-08-13,4.780180609711195,4.805339631818535,4.780180609711195,4.780180609711195,3500.0
2010-08-16,4.771794535601474,4.780180609711195,4.696317869168542,4.780180609711195,12500.0
2010-08-17,4.69631870201965,4.738250279671721,4.69631870201965,4.738250279671721,4800.0
2010-08-18,4.7047040396557,4.7047040396557,4.696317566197922,4.696317566197922,4000.0
2010-08-19,4.696319771222291,4.729864881025438,4.696319771222291,4.729864881025438,2900.0
2010-08-20,4.729864881025438,4.729864881025438,4.662774661419145,4.729864881025438,7800.0
2010-08-23,4.704702477091704,4.704702477091704,4.654384852724122,4.654384852724122,7000.0
2010-08-24,4.72986108933103,4.72986108933103,4.654384852724122,4.654384852724122,1700.0
2010-08-25,4.69632018626477,4.721479220785214,4.629229960729305,4.637616438865882,4100.0
2010-08-26,4.645998382051726,4.654384852724122,4.645998382051726,4.654384852724122,900.0
2010-08-27,4.677988796316285,4.677988796316285,4.635844593787817,4.635844593787817,5000.0
2010-08-30,4.652697082941445,4.711698821278339,4.635839500833255,4.711698821278339,17300.0
2010-08-31,4.711705120043942,4.711705120043942,4.585272884255431,4.585272884255431,11800.0
2010-09-01,4.652698627023826,4.652698627023826,4.64427003413078,4.64427003413078,3400.0
2010-09-02,4.652701194716125,4.652701194716125,4.652701194716125,4.652701194716125,3500.0
2010-09-03,4.652703302831438,4.652703302831438,4.585272884255431,4.585272884255431,13400.0
2010-09-07,4.585268525439802,4.618983702677722,4.585268525439802,4.618983702677722,800.0
2010-09-08,4.66955979504383,4.66955979504383,4.635844593787817,4.635844593787817,5400.0
2010-09-09,4.661129199897816,4.669557795644433,4.652700202234469,4.669557795644433,2600.0
2010-09-10,4.677990444844407,4.81285129739355,4.593702010084148,4.81285129739355,12400.0
2010-09-13,4.812846342071286,4.846561520495314,4.770702168082937,4.770702168082937,14100.0
2010-09-14,4.677987583308322,4.846563545876437,4.677987583308322,4.846563545876437,7400.0
2010-09-15,4.804417346506964,4.804417346506964,4.720129400446893,4.770702168082937,12200.0
2010-09-16,4.770703812789532,4.804419002836917,4.677987241117606,4.795990406283455,15300.0
2010-09-17,4.795990406283455,4.795990406283455,4.795990406283455,4.795990406283455,0.0
2010-09-20,4.795990586564182,4.83813437474921,4.728560203934711,4.804419183434474,16100.0
2010-09-21,4.762275561553801,4.838134543702651,4.72856036906169,4.736988966226319,16300.0
2010-09-22,4.8381352315012425,4.8718508307032256,4.821277632858679,4.8718508307032256,16300.0
2010-09-23,4.871850185583247,4.956138167634832,4.846563590009371,4.939280571224515,47300.0
2010-09-24,5.025,5.175,5.025,5.135,62217.0
2010-09-27,5.15,5.15,5.05,5.15,34395.0
2010-09-28,5.16,5.16,5.075,5.16,11831.0
2010-09-29,5.16,5.195,5.115,5.115,6243.0
2010-09-30,5.09,5.165,5.09,5.165,3905.0
2010-10-01,5.16,5.165,5.11,5.125,5358.0
2010-10-04,5.15,5.15,5.085,5.085,3858.0
2010-10-05,5.16,5.165,5.09,5.11,15000.0
2010-10-06,5.16,5.16,5.09,5.125,10650.0
2010-10-07,5.125,5.2,5.125,5.2,6110.0
2010-10-08,5.21,5.295,5.2,5.295,9500.0
2010-10-12,5.225,5.31,5.225,5.275,15078.0
2010-10-13,5.225,5.305,5.225,5.25,13881.0
2010-10-14,5.25,5.295,5.22,5.295,8405.0
2010-10-15,5.295,5.33,5.15,5.235,16338.0
2010-10-18,5.295,5.295,5.165,5.165,6275.0
2010-10-19,5.165,5.245,5.165,5.21,3772.0
2010-10-20,5.165,5.185,5.115,5.185,5275.0
2010-10-21,5.14,5.235,5.135,5.235,2822.0
2010-10-22,5.235,5.32,5.175,5.32,11460.0
2010-10-25,5.395,5.405,5.37,5.37,14895.0
2010-10-26,5.395,5.405,5.305,5.305,9200.0
2010-10-27,5.325,5.385,5.25,5.32,10450.0
2010-10-28,5.26,5.285,5.26,5.275,2300.0
2010-10-29,5.355,5.355,5.25,5.26,1471.0
2010-11-01,5.37,5.37,5.345,5.36,5000.0
2010-11-02,5.36,5.385,5.36,5.385,2800.0
2010-11-03,5.405,5.405,5.345,5.36,3000.0
2010-11-04,5.405,5.405,5.325,5.325,775.0
2010-11-05,5.41,5.515,5.325,5.515,4710.0
2010-11-08,5.455,5.53,5.455,5.525,3221.0
2010-11-09,5.525,5.575,5.445,5.575,9727.0
2010-11-10,5.7,6.04,5.7,5.955,37474.0
2010-11-11,6.0,6.04,5.955,6.01,17489.0
2010-11-12,5.755,6.07,5.755,5.955,12144.0
2010-11-15,5.955,6.06,5.745,5.955,15375.0
2010-11-16,5.955,6.05,5.87,5.99,7161.0
2010-11-17,5.915,6.0,5.915,5.955,4200.0
2010-11-18,5.955,6.075,5.955,6.075,5729.0
2010-11-19,6.075,6.17,6.075,6.17,7750.0
2010-11-22,6.07,6.185,6.07,6.185,7250.0
2010-11-23,6.195,6.365,6.17,6.365,8933.0
2010-11-24,6.22,6.22,6.155,6.21,7275.0
2010-11-25,6.21,6.365,6.12,6.365,26206.0
2010-11-26,6.39,6.405,6.32,6.405,8927.0
2010-11-29,6.295,6.415,6.295,6.39,6506.0
2010-11-30,6.33,6.39,6.33,6.39,3583.0
2010-12-01,6.39,6.39,6.32,6.32,5685.0
2010-12-02,6.33,6.365,6.32,6.365,1702.0
2010-12-03,6.365,6.365,5.995,6.22,4460.0
2010-12-06,6.22,6.235,6.16,6.235,7100.0
2010-12-07,6.345,6.345,6.27,6.27,3800.0
2010-12-08,6.27,6.32,6.195,6.305,3780.0
2010-12-09,6.23,6.28,6.185,6.185,10874.0
2010-12-10,6.235,6.28,6.11,6.11,7000.0
2010-12-13,6.26,6.26,6.11,6.26,852.0
2010-12-15,6.235,6.32,6.135,6.255,54275.0
2010-12-16,6.365,6.475,6.235,6.375,11449.0
2010-12-17,6.45,6.58,6.44,6.58,26210.0
2010-12-20,6.595,6.62,6.5,6.5,7815.0
2010-12-21,6.495,6.495,6.405,6.415,7390.0
2010-12-22,6.465,6.465,6.185,6.29,7740.0
2010-12-23,6.21,6.28,6.2,6.255,10400.0
2010-12-24,6.28,6.28,6.26,6.28,7000.0
2010-12-29,6.35,6.35,6.26,6.28,13262.0
2010-12-30,6.305,6.415,6.305,6.415,13800.0
2010-12-31,6.415,6.415,6.32,6.32,1853.0
2011-01-04,6.485,6.5,6.365,6.47,18473.0
2011-01-05,6.4,6.65,6.355,6.65,9591.0
2011-01-06,6.64,7.035,6.64,7.035,13323.0
2011-01-07,6.955,7.025,6.95,6.965,11640.0
2011-01-10,6.965,7.01,6.855,6.855,6609.0
2011-01-11,6.86,6.95,6.86,6.93,3920.0
2011-01-12,6.905,6.905,6.77,6.82,24203.0
2011-01-13,6.89,7.07,6.89,6.89,32401.0
2011-01-14,6.94,7.025,6.87,6.99,17417.0
2011-01-17,6.99,7.075,6.93,7.075,20931.0
2011-01-18,7.075,7.075,6.99,7.035,10872.0
2011-01-19,7.075,7.075,6.975,7.035,17670.0
2011-01-20,7.035,7.075,6.905,6.915,12858.0
2011-01-21,6.94,6.94,6.94,6.94,2000.0
2011-01-24,7.01,7.01,6.86,6.93,8147.0
2011-01-25,6.915,7.075,6.905,7.0,21650.0
2011-01-26,6.99,7.075,6.93,7.075,23430.0
2011-01-27,7.115,7.115,6.85,6.89,44612.0
2011-01-28,6.89,7.1,6.89,7.055,6353.0
2011-01-31,7.065,7.105,7.065,7.065,25851.0
2011-02-01,7.04,7.105,7.04,7.105,13073.0
2011-02-02,7.105,7.15,7.105,7.105,16716.0
2011-02-03,7.16,7.195,7.115,7.135,36102.0
2011-02-04,7.15,7.22,7.125,7.195,21224.0
2011-02-07,7.175,7.185,7.105,7.15,7606.0
2011-02-08,7.165,7.23,7.15,7.23,14184.0
2011-02-09,7.23,7.235,7.16,7.185,3670.0
2011-02-10,7.23,7.23,7.185,7.23,40023.0
2011-02-11,7.2,7.2,7.185,7.195,27880.0
2011-02-14,7.23,7.235,7.175,7.22,26430.0
2011-02-15,7.22,7.235,7.165,7.235,13639.0
2011-02-16,7.26,7.28,7.21,7.28,13818.0
2011-02-17,7.255,7.255,7.2,7.255,9722.0
2011-02-18,7.255,7.255,7.21,7.255,3597.0
2011-02-22,7.255,7.255,7.105,7.14,18404.0
2011-02-23,7.11,7.11,6.72,6.98,47591.0
2011-02-24,7.11,7.11,6.905,6.93,14214.0
2011-02-25,6.93,7.14,6.93,7.14,18353.0
2011-02-28,7.095,7.14,7.095,7.14,8336.0
2011-03-01,7.14,7.14,6.975,7.085,11642.0
2011-03-02,7.075,7.14,7.075,7.14,4750.0
2011-03-03,7.095,7.14,7.05,7.14,7800.0
2011-03-04,7.13,7.18,7.095,7.14,8365.0
2011-03-07,7.14,7.14,7.095,7.095,9150.0
2011-03-08,7.105,7.14,7.095,7.11,5000.0
2011-03-09,7.11,7.11,7.11,7.11,0.0
2011-03-10,7.095,7.095,6.835,6.92,33700.0
2011-03-11,6.93,7.05,6.93,7.05,3149.0
2011-03-14,7.01,7.095,6.93,6.98,7485.0
2011-03-15,6.93,7.11,6.88,7.095,51935.0
2011-03-16,6.955,7.165,6.955,7.025,6236.0
2011-03-17,7.035,7.035,6.965,7.01,6595.0
2011-03-21,7.095,7.24,7.095,7.24,6300.0
2011-03-22,7.24,7.485,7.24,7.44,20699.0
2011-03-23,7.38,7.43,7.38,7.43,22227.0
2011-03-24,7.43,7.43,7.275,7.275,6714.0
2011-03-25,7.425,7.745,7.425,7.685,28468.0
2011-03-28,7.69,8.5,7.69,8.03,72906.0
2011-03-29,8.07,8.25,8.035,8.165,36647.0
2011-03-30,8.25,8.25,8.13,8.165,23785.0
2011-03-31,8.205,8.25,8.165,8.24,11441.0
2011-04-01,8.145,8.235,8.075,8.205,15098.0
2011-04-04,8.225,8.38,8.205,8.27,47810.0
2011-04-05,8.25,8.38,8.25,8.305,11247.0
2011-04-06,8.335,8.335,8.17,8.205,11325.0
2011-04-08,8.18,8.205,8.075,8.2,13650.0
2011-04-11,8.2,8.2,7.92,8.035,6294.0
2011-04-12,7.94,7.99,7.92,7.98,3050.0
2011-04-13,8.06,8.075,7.875,8.075,5859.0
2011-04-14,8.0,8.025,7.78,7.92,6311.0
2011-04-15,7.975,8.025,7.905,8.025,4411.0
2011-04-18,8.025,8.075,7.895,7.905,10434.0
2011-04-19,8.05,8.05,7.945,7.99,7889.0
2011-04-20,8.06,8.205,8.035,8.205,16850.0
2011-04-21,8.18,8.2,7.99,7.99,36994.0
2011-04-25,8.04,8.205,8.035,8.205,3640.0
2011-04-26,8.205,8.235,8.07,8.19,15497.0
2011-04-27,8.335,9.415,8.335,9.1,93616.0
2011-04-28,9.29,9.3,8.98,9.24,34678.0
2011-04-29,9.12,9.155,8.89,8.9,27478.0
2011-05-02,9.215,9.215,9.005,9.065,37098.0
2011-05-03,9.065,9.24,8.98,9.065,16532.0
2011-05-04,9.03,9.145,8.855,8.865,10573.0
2011-05-05,8.89,8.935,8.715,8.84,10631.0
2011-05-06,9.085,9.1,8.85,8.945,12084.0
2011-05-09,8.985,9.19,8.98,8.98,16400.0
2011-05-10,9.23,9.23,9.065,9.155,6842.0
2011-05-11,9.155,9.155,8.98,8.98,9600.0
2011-05-12,9.125,9.145,8.96,8.98,44403.0
2011-05-13,9.12,9.675,9.12,9.46,157239.0
2011-05-16,9.44,9.485,9.075,9.075,104811.0
2011-05-17,8.96,9.085,8.85,8.85,18078.0
2011-05-18,8.85,9.04,8.85,8.995,21820.0
2011-05-19,8.995,9.155,8.995,9.155,10341.0
2011-05-20,9.355,9.37,9.285,9.37,77796.0
2011-05-24,9.38,9.425,9.085,9.085,32252.0
2011-05-25,9.09,9.195,9.085,9.155,19535.0
2011-05-26,9.155,9.23,9.12,9.225,14265.0
2011-05-27,9.255,9.27,9.105,9.225,13775.0
2011-05-30,9.325,9.395,9.21,9.27,10880.0
2011-05-31,9.27,9.465,9.27,9.36,63218.0
2011-06-01,9.36,9.535,9.315,9.48,24424.0
2011-06-02,9.4,9.445,9.4,9.445,15000.0
2011-06-03,9.435,9.525,9.325,9.49,57992.0
2011-06-06,9.525,9.525,9.315,9.34,54800.0
2011-06-07,9.36,9.535,9.36,9.465,15730.0
2011-06-08,9.47,9.47,9.08,9.435,37541.0
2011-06-09,9.505,9.505,9.14,9.365,119768.0
2011-06-10,9.35,9.445,9.315,9.36,17738.0
2011-06-13,9.325,9.445,9.325,9.385,5090.0
2011-06-14,9.48,9.62,9.375,9.62,61572.0
2011-06-15,9.645,9.745,9.54,9.725,15164.0
2011-06-16,9.595,9.71,9.56,9.62,30652.0
2011-06-17,9.665,9.75,9.62,9.63,14661.0
2011-06-20,9.855,10.275,9.855,10.275,92971.0
2011-06-21,10.47,11.475,10.365,11.36,225874.0
2011-06-22,11.03,11.35,10.95,11.065,39908.0
2011-06-23,10.995,11.275,10.715,11.275,22280.0
2011-06-24,11.275,11.275,10.835,11.065,39413.0
2011-06-27,11.055,11.59,11.055,11.415,37646.0
2011-06-28,11.34,11.715,11.315,11.32,69487.0
2011-06-29,11.32,11.39,11.225,11.39,28564.0
2011-06-30,11.32,12.275,11.315,12.275,86524.0
2011-07-04,12.145,12.32,12.11,12.2,16848.0
2011-07-05,12.27,12.27,11.725,11.725,27124.0
2011-07-06,12.04,12.04,11.585,11.665,57607.0
2011-07-07,11.61,11.85,11.48,11.84,21060.0
2011-07-08,11.83,11.83,11.725,11.735,14210.0
2011-07-11,11.74,11.74,11.54,11.63,14545.0
2011-07-12,11.715,11.92,11.635,11.855,56266.0
2011-07-13,11.925,12.49,11.925,12.015,66617.0
2011-07-14,12.205,12.34,12.12,12.2,33710.0
2011-07-15,12.2,12.31,12.155,12.275,61248.0
2011-07-18,12.275,12.32,12.155,12.275,48954.0
2011-07-19,12.32,12.4,12.275,12.275,25561.0
2011-07-20,12.285,12.355,12.285,12.33,15679.0
2011-07-21,12.33,12.34,12.305,12.34,19792.0
2011-07-22,12.305,12.4,12.295,12.4,27936.0
2011-07-25,12.455,12.505,12.34,12.49,8463.0
2011-07-26,12.585,12.705,12.485,12.67,29466.0
2011-07-27,12.71,12.73,12.525,12.59,8309.0
2011-07-28,12.49,12.49,12.28,12.28,121557.0
2011-07-29,12.27,12.56,12.23,12.52,11456.0
2011-08-02,12.59,12.745,12.3,12.3,13100.0
2011-08-03,12.305,12.605,12.305,12.56,5188.0
2011-08-04,12.49,12.65,12.035,12.05,25220.0
2011-08-05,12.175,12.37,12.13,12.37,37396.0
2011-08-08,11.85,11.85,11.36,11.655,57251.0
2011-08-09,11.655,12.395,11.655,12.385,60585.0
2011-08-10,12.465,12.58,12.385,12.475,20315.0
2011-08-11,12.57,12.57,12.015,12.485,8000.0
2011-08-12,12.34,12.35,11.655,11.875,21830.0
2011-08-15,11.885,11.905,10.565,10.945,78249.0
2011-08-16,10.78,10.875,9.9,10.56,398783.0
2011-08-17,10.725,11.395,10.725,11.385,99202.0
2011-08-18,11.295,11.295,10.345,10.655,32501.0
2011-08-19,10.655,10.77,10.55,10.705,5180.0
2011-08-22,10.705,10.955,10.55,10.795,5500.0
2011-08-23,10.795,10.865,10.55,10.595,8810.0
2011-08-24,10.515,10.705,10.435,10.575,7312.0
2011-08-25,10.575,10.575,10.19,10.195,9551.0
2011-08-26,9.95,10.12,9.675,10.085,34592.0
2011-08-29,10.115,10.38,9.9,10.275,24161.0
2011-08-30,10.45,10.565,10.15,10.465,2403.0
2011-08-31,10.45,10.555,10.405,10.555,9012.0
2011-09-01,10.095,10.6,10.095,10.465,833.0
2011-09-02,10.45,10.45,10.14,10.14,3605.0
2011-09-06,9.955,10.0,9.86,9.98,14016.0
2011-09-07,9.56,9.56,8.705,9.08,370068.0
2011-09-08,9.08,9.265,9.08,9.24,91000.0
2011-09-09,9.225,9.265,9.1,9.11,76320.0
2011-09-12,9.33,9.33,9.08,9.11,32225.0
2011-09-13,9.145,9.17,9.08,9.145,14030.0
2011-09-14,9.11,9.17,9.08,9.09,49610.0
2011-09-15,9.155,9.155,8.995,9.075,32719.0
2011-09-16,9.08,9.08,8.375,8.51,99205.0
2011-09-19,8.3,8.59,8.3,8.42,30381.0
2011-09-20,8.57,8.57,8.375,8.475,79170.0
2011-09-21,8.375,8.465,8.375,8.375,24050.0
2011-09-22,8.375,8.375,7.925,8.19,19122.0
2011-09-23,7.98,8.155,7.955,8.07,11606.0
2011-09-26,7.945,8.26,7.76,8.155,49600.0
2011-09-27,8.155,8.82,7.935,8.71,12800.0
2011-09-28,9.01,9.01,8.63,8.78,12441.0
2011-09-29,8.76,8.76,8.405,8.495,13135.0
2011-09-30,8.36,8.805,8.36,8.59,35612.0
2011-10-03,8.55,8.55,8.015,8.08,19679.0
2011-10-04,7.45,8.115,7.21,7.645,131747.0
2011-10-05,7.6,7.75,7.495,7.53,86519.0
2011-10-06,7.575,7.595,7.09,7.21,99778.0
2011-10-07,7.21,7.655,7.17,7.645,27525.0
2011-10-11,7.655,8.275,7.645,8.22,19003.0
2011-10-12,8.22,8.93,8.055,8.85,24245.0
2011-10-13,8.575,8.67,8.475,8.565,44260.0
2011-10-14,8.52,8.63,8.52,8.585,10295.0
2011-10-17,8.475,8.6,8.47,8.495,13045.0
2011-10-18,8.53,8.62,8.245,8.62,24638.0
2011-10-19,8.63,8.63,8.45,8.485,8188.0
2011-10-20,8.46,8.47,8.105,8.4,13807.0
2011-10-21,8.405,8.54,8.405,8.405,13300.0
2011-10-24,8.485,8.54,8.405,8.495,12750.0
2011-10-25,8.54,8.54,8.405,8.405,14420.0
2011-10-26,8.405,8.45,8.4,8.405,23100.0
2011-10-27,8.52,8.52,8.385,8.48,33733.0
2011-10-28,8.445,8.52,8.44,8.51,10249.0
2011-10-31,8.475,8.48,8.35,8.44,10937.0
2011-11-01,8.48,8.525,8.26,8.525,28959.0
2011-11-02,8.64,8.88,8.64,8.88,7591.0
2011-11-03,8.68,8.925,8.6,8.67,15254.0
2011-11-04,8.74,8.775,8.695,8.705,4163.0
2011-11-07,8.955,8.99,8.835,8.925,18511.0
2011-11-08,8.97,9.05,8.795,8.97,13026.0
2011-11-09,9.12,9.325,9.06,9.06,26570.0
2011-11-10,9.2,9.235,9.06,9.06,9400.0
2011-11-11,9.165,9.485,9.075,9.485,14402.0
2011-11-14,9.485,9.55,9.195,9.235,22119.0
2011-11-15,9.335,9.37,9.07,9.345,593074.0
2011-11-16,9.345,9.425,9.325,9.405,7200.0
2011-11-17,9.415,9.45,9.325,9.325,8071.0
2011-11-18,9.355,9.37,9.165,9.335,13545.0
2011-11-21,9.36,9.36,9.2,9.21,3741.0
2011-11-22,9.195,9.195,8.88,9.06,5518.0
2011-11-23,9.015,9.015,8.635,8.795,53812.0
2011-11-24,8.875,8.875,8.66,8.66,1800.0
2011-11-25,8.67,8.795,8.66,8.755,6025.0
2011-11-28,8.905,8.905,8.79,8.79,7651.0
2011-11-29,8.88,8.915,8.87,8.915,4402.0
2011-11-30,8.995,9.11,8.915,9.11,25104.0
2011-12-01,9.315,9.315,9.105,9.105,6250.0
2011-12-02,9.255,9.38,9.14,9.38,67750.0
2011-12-05,9.315,9.425,9.315,9.425,37601.0
2011-12-06,9.425,9.585,9.38,9.585,6740.0
2011-12-07,9.405,9.54,9.405,9.425,920.0
2011-12-08,9.405,9.505,9.405,9.435,6855.0
2011-12-09,9.52,9.55,9.435,9.55,7175.0
2011-12-12,9.495,9.495,9.315,9.315,20467.0
2011-12-13,9.2,9.395,9.2,9.235,49064.0
2011-12-14,9.315,9.315,8.915,9.095,24778.0
2011-12-15,9.175,9.36,9.175,9.185,56610.0
2011-12-16,9.235,9.355,9.15,9.355,31237.0
2011-12-19,9.355,9.405,9.235,9.38,14342.0
2011-12-20,9.47,9.72,9.47,9.675,78599.0
2011-12-21,9.765,9.79,9.64,9.72,55893.0
2011-12-22,9.725,9.87,9.63,9.87,48456.0
2011-12-23,9.8,9.8,9.655,9.72,43932.0
2011-12-28,9.66,9.795,9.66,9.795,24859.0
2011-12-29,9.94,9.94,9.75,9.87,38900.0
2011-12-30,9.825,9.86,9.75,9.85,5515.0
2012-01-03,9.955,9.955,9.795,9.875,20215.0
2012-01-04,10.02,10.27,9.94,10.2,40126.0
2012-01-05,10.155,10.155,10.12,10.155,5644.0
2012-01-06,10.2,10.335,10.085,10.145,44447.0
2012-01-09,10.155,10.325,10.155,10.28,42518.0
2012-01-10,10.485,10.51,10.335,10.43,44005.0
2012-01-11,10.395,10.51,10.335,10.51,31005.0
2012-01-12,10.46,10.555,10.395,10.555,5975.0
2012-01-13,10.565,10.675,10.475,10.475,6751.0
2012-01-16,10.425,10.52,10.335,10.335,7759.0
2012-01-17,10.34,10.55,10.29,10.55,10731.0
2012-01-18,10.51,10.55,10.385,10.44,14503.0
2012-01-19,10.43,10.63,10.34,10.34,16591.0
2012-01-20,10.38,10.425,10.37,10.38,14057.0
2012-01-23,10.38,10.53,10.38,10.465,18650.0
2012-01-24,10.555,10.87,10.465,10.845,61434.0
2012-01-25,10.825,10.845,10.745,10.845,4035.0
2012-01-26,10.87,11.175,10.78,11.165,16004.0
2012-01-27,11.17,11.17,10.865,11.165,8168.0
2012-01-30,11.235,11.245,10.995,11.045,6646.0
2012-01-31,11.045,11.44,11.045,11.395,28660.0
2012-02-01,11.44,11.46,11.36,11.395,18360.0
2012-02-02,11.43,11.475,11.215,11.395,45624.0
2012-02-03,11.565,11.565,11.405,11.45,25229.0
2012-02-06,11.43,11.755,11.385,11.63,18142.0
2012-02-07,11.65,11.655,11.495,11.62,2040.0
2012-02-08,11.745,11.745,11.315,11.36,10001.0
2012-02-09,11.475,11.53,11.395,11.53,15542.0
2012-02-10,11.44,11.52,11.44,11.505,5911.0
2012-02-13,11.485,11.485,11.35,11.35,6090.0
2012-02-14,11.35,11.485,11.335,11.485,7573.0
2012-02-15,11.44,11.485,11.405,11.405,4087.0
2012-02-16,11.395,11.595,11.395,11.585,10039.0
2012-02-17,11.585,11.665,11.53,11.665,13461.0
2012-02-21,11.665,11.8,11.61,11.755,15716.0
2012-02-22,12.07,12.07,11.585,11.685,10257.0
2012-02-23,11.855,11.87,11.71,11.78,41273.0
2012-02-24,11.87,11.87,11.685,11.765,7051.0
2012-02-27,11.925,11.925,11.69,11.7,49260.0
2012-02-28,11.88,11.88,11.715,11.77,14387.0
2012-02-29,11.805,11.86,11.68,11.76,10095.0
2012-03-01,11.79,11.835,11.7,11.7,25011.0
2012-03-02,11.745,11.845,11.745,11.845,22646.0
2012-03-05,11.815,11.97,11.71,11.925,28922.0
2012-03-06,11.725,11.79,11.365,11.43,63756.0
2012-03-07,11.655,11.655,11.025,11.115,27755.0
2012-03-08,11.04,11.455,11.04,11.205,31589.0
2012-03-09,11.305,11.485,11.085,11.355,20222.0
2012-03-12,11.6,11.88,11.565,11.77,12088.0
2012-03-13,11.86,11.88,11.565,11.745,79281.0
2012-03-14,11.7,11.7,11.59,11.69,7813.0
2012-03-15,11.69,11.725,11.475,11.485,18457.0
2012-03-16,11.58,11.61,11.355,11.355,5736.0
2012-03-19,11.385,11.465,10.8,10.89,38325.0
2012-03-20,10.8,10.935,10.8,10.87,23353.0
2012-03-21,10.87,10.905,10.54,10.575,24880.0
2012-03-22,10.53,10.53,10.005,10.285,25310.0
2012-03-23,10.395,11.115,10.395,11.07,69996.0
2012-03-26,11.07,11.115,10.86,10.935,12534.0
2012-03-27,10.98,10.98,10.8,10.8,35752.0
2012-03-28,10.895,10.95,10.745,10.95,23325.0
2012-03-29,11.005,11.005,10.835,10.915,11182.0
2012-03-30,10.87,10.905,10.745,10.815,12525.0
2012-04-02,10.835,10.88,10.79,10.79,13048.0
2012-04-03,10.69,10.7,10.635,10.7,19027.0
2012-04-04,10.745,10.745,10.59,10.605,32686.0
2012-04-05,10.605,10.605,10.345,10.49,36612.0
2012-04-09,10.525,10.56,10.425,10.56,3571.0
2012-04-10,10.68,10.69,10.425,10.425,7918.0
2012-04-11,10.38,10.735,10.38,10.65,24555.0
2012-04-12,10.625,10.79,10.625,10.725,5427.0
2012-04-13,10.65,10.745,10.515,10.745,2978.0
2012-04-16,10.835,10.905,10.78,10.835,8263.0
2012-04-17,10.825,10.825,10.615,10.65,9877.0
2012-04-18,10.65,10.65,10.47,10.56,20348.0
2012-04-19,10.56,10.56,10.155,10.235,75637.0
2012-04-20,10.335,10.535,10.255,10.48,29874.0
2012-04-23,10.51,10.51,10.3,10.38,24802.0
2012-04-24,10.435,10.835,10.435,10.59,16650.0
2012-04-25,10.59,10.59,10.5,10.57,11822.0
2012-04-26,10.595,10.595,10.37,10.37,18020.0
2012-04-27,10.55,10.55,10.29,10.315,11210.0
2012-04-30,10.29,10.73,10.29,10.64,44851.0
2012-05-01,10.64,11.02,10.64,10.915,15852.0
2012-05-02,10.94,10.95,10.82,10.92,28188.0
2012-05-03,10.915,10.915,10.66,10.895,5880.0
2012-05-04,10.66,10.915,10.595,10.87,22462.0
2012-05-07,10.86,10.915,10.725,10.875,10187.0
2012-05-08,10.87,10.915,10.76,10.775,42202.0
2012-05-09,10.77,10.915,10.64,10.875,23684.0
2012-05-10,10.87,11.165,10.83,11.165,26726.0
2012-05-11,11.285,12.74,11.185,12.0,82815.0
2012-05-14,11.91,11.91,11.32,11.32,62225.0
2012-05-15,11.35,11.565,11.32,11.44,9418.0
2012-05-16,11.44,11.64,11.355,11.545,9871.0
2012-05-17,11.495,11.495,11.23,11.375,5749.0
2012-05-18,11.495,11.495,11.095,11.365,10360.0
2012-05-22,11.365,11.585,11.365,11.455,15981.0
2012-05-23,11.31,11.385,11.15,11.32,10604.0
2012-05-24,11.41,11.455,11.32,11.455,6895.0
2012-05-25,11.53,11.59,11.53,11.575,7507.0
2012-05-28,11.585,11.585,11.43,11.43,2600.0
2012-05-29,11.48,11.62,11.42,11.425,13213.0
2012-05-30,11.6,11.61,11.445,11.48,11980.0
2012-05-31,11.535,11.625,11.535,11.58,25545.0
2012-06-01,11.58,11.62,11.545,11.58,52609.0
2012-06-04,11.68,11.68,11.58,11.645,42953.0
2012-06-05,11.68,11.765,11.58,11.67,12504.0
2012-06-06,11.655,11.8,11.625,11.72,14248.0
2012-06-07,11.79,11.79,11.72,11.72,14416.0
2012-06-08,11.79,11.8,11.72,11.8,14410.0
2012-06-11,11.8,12.035,11.72,12.035,41430.0
2012-06-12,11.945,11.99,11.9,11.965,11610.0
2012-06-13,12.015,12.045,11.9,12.01,23404.0
2012-06-14,12.08,12.215,11.945,12.215,11147.0
2012-06-15,12.155,12.19,11.925,12.08,4867.0
2012-06-18,11.955,12.155,11.955,11.99,6035.0
2012-06-19,11.99,12.055,11.99,12.055,57250.0
2012-06-20,11.99,12.08,11.935,11.945,31949.0
2012-06-21,11.955,12.09,11.955,12.08,11718.0
2012-06-22,12.08,12.255,12.08,12.17,25280.0
2012-06-25,12.235,12.235,12.125,12.235,10088.0
2012-06-26,12.235,12.27,12.225,12.265,11502.0
2012-06-27,12.525,12.525,12.295,12.295,8641.0
2012-06-28,12.295,12.525,12.295,12.395,1016.0
2012-06-29,12.415,12.47,12.35,12.47,8565.0
2012-07-03,12.525,12.78,12.515,12.68,19905.0
2012-07-04,12.7,12.705,12.59,12.705,3520.0
2012-07-05,12.7,12.745,12.615,12.735,21814.0
2012-07-06,12.67,12.735,12.66,12.69,3272.0
2012-07-09,12.725,12.725,12.615,12.705,8783.0
2012-07-10,12.66,12.75,12.66,12.75,11820.0
2012-07-11,12.75,12.845,12.525,12.75,73721.0
2012-07-12,12.75,12.76,12.75,12.75,10550.0
2012-07-13,12.75,12.8,12.715,12.8,18725.0
2012-07-16,12.8,12.87,12.75,12.78,4000.0
2012-07-17,12.89,13.21,12.89,13.1,13126.0
2012-07-18,13.115,13.345,13.115,13.345,19707.0
2012-07-19,13.355,13.48,13.17,13.38,19200.0
2012-07-20,13.38,13.38,12.86,12.86,6555.0
2012-07-23,12.75,13.025,12.645,13.025,4106.0
2012-07-24,13.025,13.115,12.89,12.98,11230.0
2012-07-25,12.98,13.1,12.89,13.07,8947.0
2012-07-26,13.07,13.115,13.025,13.08,9452.0
2012-07-27,13.105,13.105,12.97,13.015,10822.0
2012-07-30,12.95,13.08,12.95,13.06,47525.0
2012-07-31,13.07,13.15,13.005,13.105,18271.0
2012-08-01,13.125,13.235,13.105,13.225,14950.0
2012-08-02,13.17,13.26,13.17,13.235,15519.0
2012-08-03,13.38,13.425,13.235,13.235,2700.0
2012-08-07,13.205,13.27,13.105,13.225,46528.0
2012-08-08,13.15,13.425,13.15,13.325,41700.0
2012-08-09,13.335,13.425,13.325,13.415,60083.0
2012-08-10,13.46,13.925,13.26,13.8,179182.0
2012-08-13,14.045,14.045,13.66,13.66,20328.0
2012-08-14,13.79,13.79,13.7,13.735,12924.0
2012-08-15,14.0,14.145,13.88,14.02,20688.0
2012-08-16,14.02,14.065,13.61,13.7,35332.0
2012-08-17,13.7,13.835,13.67,13.7,24696.0
2012-08-20,13.71,13.725,13.505,13.515,6537.0
2012-08-21,13.47,13.61,13.47,13.49,8080.0
2012-08-22,13.45,13.6,13.38,13.47,7394.0
2012-08-23,13.505,13.7,13.505,13.7,16899.0
2012-08-24,13.7,13.725,13.545,13.545,3128.0
2012-08-27,13.545,13.545,13.47,13.48,4909.0
2012-08-28,13.48,13.6,13.47,13.48,3236.0
2012-08-29,13.57,13.57,13.505,13.56,22021.0
2012-08-30,13.505,13.585,13.505,13.585,3485.0
2012-08-31,13.54,13.58,13.54,13.57,2250.0
2012-09-04,13.615,13.67,13.55,13.55,2579.0
2012-09-05,13.53,13.595,13.53,13.55,32675.0
2012-09-06,13.55,13.595,13.55,13.595,6938.0
2012-09-07,13.56,13.735,13.55,13.65,18591.0
2012-09-10,13.78,13.79,13.595,13.595,2288.0
2012-09-11,13.715,13.715,13.64,13.705,17254.0
2012-09-12,13.69,13.87,13.69,13.815,5746.0
2012-09-13,13.75,14.145,13.75,14.01,17625.0
2012-09-14,14.01,14.19,13.965,14.19,10182.0
2012-09-17,14.125,14.18,14.1,14.18,22459.0
2012-09-18,14.12,14.235,14.1,14.1,8343.0
2012-09-19,14.1,14.19,14.1,14.1,8673.0
2012-09-20,14.145,14.63,14.145,14.485,13736.0
2012-09-21,14.495,14.495,14.155,14.18,3254.0
2012-09-24,14.11,14.51,14.11,14.2,14490.0
2012-09-25,14.32,14.375,14.19,14.245,5933.0
2012-09-26,14.345,14.52,14.245,14.39,5337.0
2012-09-27,14.325,14.5,14.325,14.475,3623.0
2012-09-28,14.335,14.5,14.325,14.455,757.0
2012-10-01,14.52,14.53,14.335,14.365,5872.0
2012-10-02,14.375,14.375,14.225,14.345,22152.0
2012-10-03,14.345,14.375,14.225,14.225,39718.0
2012-10-04,14.225,14.31,14.225,14.235,7906.0
2012-10-05,14.27,14.38,14.225,14.38,5030.0
2012-10-09,14.435,14.455,14.4,14.455,19961.0
2012-10-10,14.455,14.64,14.38,14.38,7232.0
2012-10-11,14.52,14.52,14.41,14.41,882.0
2012-10-12,14.49,14.595,14.485,14.5,1370.0
2012-10-15,14.5,14.61,14.5,14.51,9790.0
2012-10-16,14.51,14.84,14.51,14.795,14010.0
2012-10-17,14.775,14.775,14.575,14.65,15260.0
2012-10-18,14.575,14.73,14.575,14.71,6985.0
2012-10-19,14.6,14.765,14.585,14.685,15218.0
2012-10-22,14.685,15.025,14.685,14.705,43732.0
2012-10-23,14.685,14.915,14.685,14.785,55838.0
2012-10-24,14.87,14.875,14.775,14.82,67034.0
2012-10-25,14.82,14.895,14.775,14.805,5768.0
2012-10-26,14.815,14.885,14.775,14.86,5223.0
2012-10-29,14.83,14.96,14.81,14.96,102423.0
2012-10-30,14.995,15.04,14.91,15.04,11653.0
2012-10-31,15.07,15.08,14.92,14.995,10294.0
2012-11-01,14.82,14.875,14.81,14.875,20436.0
2012-11-02,14.875,15.02,14.875,14.95,31106.0
2012-11-05,14.96,15.07,14.95,14.995,15823.0
2012-11-06,15.06,15.26,15.04,15.18,24462.0
2012-11-07,15.235,15.25,15.105,15.245,21659.0
2012-11-08,15.195,15.595,15.18,15.41,132893.0
2012-11-09,15.345,15.445,15.28,15.39,3687.0
2012-11-12,15.41,15.545,15.41,15.455,2700.0
2012-11-13,15.53,15.685,15.38,15.64,9535.0
2012-11-14,15.73,15.785,15.53,15.685,27270.0
2012-11-15,15.63,15.63,15.18,15.225,34822.0
2012-11-16,15.225,15.595,15.225,15.425,7943.0
2012-11-19,15.315,15.365,15.18,15.195,11918.0
2012-11-20,15.19,15.235,15.085,15.085,11965.0
2012-11-21,15.17,15.17,15.005,15.085,7489.0
2012-11-22,15.235,15.245,15.125,15.225,4450.0
2012-11-23,15.225,15.225,15.18,15.225,4232.0
2012-11-26,15.225,15.225,15.195,15.225,3440.0
2012-11-27,15.225,15.225,15.16,15.215,19793.0
2012-11-28,15.25,15.335,15.215,15.335,2093.0
2012-11-29,15.435,15.49,15.41,15.49,6302.0
2012-11-30,15.12,15.305,15.12,15.215,121993.0
2012-12-03,14.995,15.12,13.88,15.03,50652.0
2012-12-04,15.14,15.205,14.985,15.12,110409.0
2012-12-05,15.12,15.13,14.985,15.085,46179.0
2012-12-06,15.185,15.195,15.03,15.17,63170.0
2012-12-07,15.15,15.445,15.075,15.445,38332.0
2012-12-10,15.215,15.215,14.89,15.03,23286.0
2012-12-11,15.03,15.03,14.485,14.71,12679.0
2012-12-12,14.755,14.975,14.71,14.975,59482.0
2012-12-13,14.975,14.975,14.755,14.845,8125.0
2012-12-14,14.845,14.955,14.765,14.845,11589.0
2012-12-17,14.845,14.93,14.77,14.845,7575.0
2012-12-18,14.94,15.005,14.94,15.005,29495.0
2012-12-19,14.985,15.075,14.94,14.94,89471.0
2012-12-20,15.02,15.02,14.755,14.845,14506.0
2012-12-21,14.89,15.03,14.845,14.845,7115.0
2012-12-24,14.845,14.845,14.755,14.755,15786.0
2012-12-27,14.79,14.875,14.79,14.835,4341.0
2012-12-28,14.9,15.01,14.835,14.995,30069.0
2012-12-31,15.105,15.115,15.01,15.06,4392.0
2013-01-02,15.15,15.3,15.15,15.27,9336.0
2013-01-03,15.27,15.27,15.18,15.26,3392.0
2013-01-04,15.25,15.3,15.25,15.3,5896.0
2013-01-07,15.25,15.62,15.25,15.61,14185.0
2013-01-08,15.53,15.565,15.25,15.345,8994.0
2013-01-09,15.55,15.55,15.27,15.335,52184.0
2013-01-10,15.345,15.365,15.25,15.335,265400.0
2013-01-11,15.235,15.39,15.205,15.215,48871.0
2013-01-14,15.215,15.305,15.04,15.26,212398.0
2013-01-15,15.26,15.49,15.26,15.39,195445.0
2013-01-16,15.345,15.435,15.325,15.38,220452.0
2013-01-17,15.49,15.63,15.37,15.62,22781.0
2013-01-18,15.62,15.855,15.62,15.855,29931.0
2013-01-21,15.77,16.085,15.77,16.085,10136.0
2013-01-22,16.085,16.22,15.945,16.11,16939.0
2013-01-23,16.04,16.085,15.86,16.085,32241.0
2013-01-24,15.98,16.545,15.86,16.405,14049.0
2013-01-25,16.455,16.64,16.4,16.64,16541.0
2013-01-28,16.86,16.86,16.655,16.815,35797.0
2013-01-29,16.86,16.885,16.75,16.86,22113.0
2013-01-30,16.895,16.895,16.445,16.445,99384.0
2013-01-31,16.395,16.525,16.07,16.525,24819.0
2013-02-01,16.45,16.815,16.45,16.765,15668.0
2013-02-04,16.675,16.765,16.535,16.72,14796.0
2013-02-05,16.71,16.775,16.675,16.765,11635.0
2013-02-06,16.775,16.815,16.72,16.72,11255.0
2013-02-07,16.805,16.815,16.695,16.695,8470.0
2013-02-08,16.775,16.815,16.7,16.775,67515.0
2013-02-11,16.815,17.13,16.815,16.97,13857.0
2013-02-12,17.055,17.195,17.0,17.025,32379.0
2013-02-13,17.035,17.035,16.915,17.0,3565.0
2013-02-14,17.13,17.13,16.905,16.95,9340.0
2013-02-15,16.99,17.11,16.87,17.11,5276.0
2013-02-19,17.13,17.175,16.96,16.96,10186.0
2013-02-20,17.0,17.0,16.905,16.99,23491.0
2013-02-21,17.0,17.0,16.305,16.445,30156.0
2013-02-22,16.535,16.75,16.49,16.75,13208.0
2013-02-25,16.765,16.98,16.675,16.675,9710.0
2013-02-26,16.615,16.645,16.155,16.34,10828.0
2013-02-27,16.405,16.775,16.405,16.775,10535.0
2013-02-28,16.71,16.71,16.625,16.71,11284.0
2013-03-01,16.71,16.99,16.7,16.94,39491.0
2013-03-04,17.13,17.405,16.94,17.22,7091.0
2013-03-05,17.305,17.33,17.135,17.185,7915.0
2013-03-06,17.22,17.78,17.22,17.64,63455.0
2013-03-07,17.64,17.78,17.425,17.64,30810.0
2013-03-08,17.545,17.64,17.395,17.405,75135.0
2013-03-11,17.405,17.555,17.175,17.405,10257.0
2013-03-12,17.39,17.405,17.25,17.395,14040.0
2013-03-13,17.405,17.455,17.185,17.455,5377.0
2013-03-14,17.48,17.545,17.455,17.545,98046.0
2013-03-15,17.46,17.545,17.455,17.48,12324.0
2013-03-18,17.52,17.78,17.455,17.78,15279.0
2013-03-19,17.555,17.76,17.545,17.65,15137.0
2013-03-20,17.685,17.86,17.64,17.78,38547.0
2013-03-21,17.715,17.87,17.695,17.795,9494.0
2013-03-22,17.6,18.045,16.96,17.9,72540.0
2013-03-25,18.05,18.52,17.685,17.685,125968.0
2013-03-26,17.785,18.04,17.72,17.915,13288.0
2013-03-27,17.86,18.095,17.84,18.02,8818.0
2013-03-28,17.935,18.105,17.72,17.785,9679.0
2013-04-01,17.785,18.02,17.675,17.905,19030.0
2013-04-02,17.905,18.04,17.905,18.04,7026.0
2013-04-03,17.945,18.04,17.71,17.71,112714.0
2013-04-04,17.72,17.785,17.32,17.59,9420.0
2013-04-05,17.47,17.555,17.21,17.435,11931.0
2013-04-08,17.5,17.98,17.425,17.86,11584.0
2013-04-09,17.87,17.87,17.505,17.58,21972.0
2013-04-10,17.48,17.86,17.47,17.695,6573.0
2013-04-11,17.695,17.72,17.675,17.695,9370.0
2013-04-12,17.695,17.695,17.44,17.58,46764.0
2013-04-15,17.85,17.85,17.58,17.64,15711.0
2013-04-16,17.58,17.64,17.58,17.58,12327.0
2013-04-17,17.58,17.665,17.58,17.645,5016.0
2013-04-18,17.64,17.685,17.58,17.58,9862.0
2013-04-19,17.58,17.71,17.58,17.58,6835.0
2013-04-22,17.6,17.665,17.58,17.58,180171.0
2013-04-23,17.72,17.72,17.58,17.72,4537.0
2013-04-24,17.835,17.835,17.49,17.6,130512.0
2013-04-25,17.655,17.71,17.63,17.685,8242.0
2013-04-26,17.7,18.045,17.7,17.945,13592.0
2013-04-29,17.87,18.075,17.87,18.03,50526.0
2013-04-30,18.0,18.25,17.99,18.175,18359.0
2013-05-01,18.175,18.225,18.085,18.085,9293.0
2013-05-02,18.02,18.455,18.02,18.17,18660.0
2013-05-03,18.175,18.495,18.035,18.035,5638.0
2013-05-06,17.955,18.11,17.955,18.085,9744.0
2013-05-07,18.035,18.15,18.01,18.01,12714.0
2013-05-08,18.12,18.14,17.99,18.105,15700.0
2013-05-09,18.105,18.175,18.105,18.175,22175.0
2013-05-10,18.15,18.185,18.095,18.175,31482.0
2013-05-13,18.085,18.15,18.075,18.105,16693.0
2013-05-14,18.13,18.41,18.035,18.055,5441.0
2013-05-15,18.075,18.375,18.075,18.225,329489.0
2013-05-16,18.345,18.54,18.28,18.44,66340.0
2013-05-17,18.53,19.155,18.455,19.155,18726.0
2013-05-21,19.045,19.045,18.645,18.7,35325.0
2013-05-22,18.655,18.925,18.645,18.885,38183.0
2013-05-23,18.7,18.875,18.52,18.795,15590.0
2013-05-24,18.82,18.925,18.57,18.83,89249.0
2013-05-27,18.875,18.875,18.735,18.785,1510.0
2013-05-28,18.82,19.065,18.82,19.065,9968.0
2013-05-29,19.135,19.38,18.92,19.195,5890.0
2013-05-30,19.195,19.615,19.195,19.405,195353.0
2013-05-31,19.475,19.82,19.38,19.82,10853.0
2013-06-03,19.755,21.405,19.755,20.965,79442.0
2013-06-04,20.95,20.95,20.685,20.79,24675.0
2013-06-05,20.8,20.92,20.78,20.865,66059.0
2013-06-06,20.875,21.06,20.82,21.06,88671.0
2013-06-07,21.015,21.76,21.015,21.595,42258.0
2013-06-10,21.92,21.92,21.21,21.295,9442.0
2013-06-11,21.18,21.24,20.885,21.125,91059.0
2013-06-12,21.135,21.35,21.105,21.305,58725.0
2013-06-13,21.305,21.385,21.21,21.34,19090.0
2013-06-14,21.385,21.715,21.385,21.575,21916.0
2013-06-17,21.79,21.79,21.48,21.48,35927.0
2013-06-18,21.535,21.575,21.48,21.49,10716.0
2013-06-19,21.435,21.81,21.435,21.5,10374.0
2013-06-20,21.165,21.725,21.165,21.425,93958.0
2013-06-21,21.36,21.62,21.295,21.425,12798.0
2013-06-24,21.435,21.855,21.435,21.76,17190.0
2013-06-25,21.705,21.95,21.665,21.79,18675.0
2013-06-26,21.87,22.735,21.87,22.22,55351.0
2013-06-27,22.385,22.45,22.125,22.265,109400.0
2013-06-28,22.265,22.435,22.17,22.425,11745.0
2013-07-02,22.66,23.135,22.64,22.91,14495.0
2013-07-03,23.005,23.05,22.34,22.34,18116.0
2013-07-04,22.23,22.23,21.675,21.675,13314.0
2013-07-05,21.665,21.665,20.19,21.05,53670.0
2013-07-08,21.05,21.425,21.05,21.21,19080.0
2013-07-09,21.32,21.32,21.0,21.05,18475.0
2013-07-10,20.74,21.425,20.74,21.255,22633.0
2013-07-11,21.375,21.59,21.235,21.515,35886.0
2013-07-12,21.565,21.795,21.47,21.515,22619.0
2013-07-15,21.525,21.64,21.47,21.515,45055.0
2013-07-16,21.375,21.375,21.05,21.05,6837.0
2013-07-17,20.825,21.095,20.825,20.965,7271.0
2013-07-18,20.91,21.33,20.91,21.07,47443.0
2013-07-19,21.235,21.47,21.235,21.47,36010.0
2013-07-22,21.515,22.265,21.515,22.21,49820.0
2013-07-23,22.36,22.825,22.31,22.695,19930.0
2013-07-24,22.78,22.78,22.52,22.63,6588.0
2013-07-25,22.74,22.74,22.17,22.22,11532.0
2013-07-26,22.135,22.405,22.125,22.22,27918.0
2013-07-29,22.32,22.395,22.255,22.395,15241.0
2013-07-30,22.255,22.385,22.255,22.255,13660.0
2013-07-31,22.3,22.375,22.255,22.32,7791.0
2013-08-01,22.385,22.385,22.275,22.275,75485.0
2013-08-02,22.255,22.255,21.55,21.92,20545.0
2013-08-06,21.91,21.92,21.74,21.74,4788.0
2013-08-07,21.835,22.07,21.74,21.945,42605.0
2013-08-08,22.06,22.125,21.73,22.115,51776.0
2013-08-09,22.16,22.275,22.115,22.225,12651.0
2013-08-12,22.17,22.385,22.17,22.35,15385.0
2013-08-13,22.35,22.96,22.35,22.835,81314.0
2013-08-14,22.77,23.68,22.77,23.65,30375.0
2013-08-15,23.775,23.895,23.475,23.895,30708.0
2013-08-16,23.95,24.11,23.7,23.895,20470.0
2013-08-19,23.81,23.94,23.755,23.755,68302.0
2013-08-20,23.925,23.925,23.06,23.78,58031.0
2013-08-21,23.705,23.85,23.66,23.85,14070.0
2013-08-22,23.81,23.96,23.81,23.895,21539.0
2013-08-23,23.93,24.035,23.93,23.97,10292.0
2013-08-26,24.035,24.035,23.8,24.035,42829.0
2013-08-27,24.035,24.29,23.895,24.025,65199.0
2013-08-28,24.07,24.22,24.035,24.1,45936.0
2013-08-29,24.145,24.785,24.07,24.205,19566.0
2013-08-30,24.23,24.53,24.195,24.41,16755.0
2013-09-03,24.505,24.86,24.215,24.495,16281.0
2013-09-04,24.635,24.87,24.495,24.68,38318.0
2013-09-05,24.645,24.87,24.495,24.54,43377.0
2013-09-06,24.73,25.055,24.69,24.815,22884.0
2013-09-09,24.935,25.15,24.69,25.095,161377.0
2013-09-10,25.14,25.385,24.89,25.29,19044.0
2013-09-11,25.285,25.285,25.0,25.01,7756.0
2013-09-12,25.075,25.075,24.59,24.85,92794.0
2013-09-13,24.775,24.87,23.555,24.59,25921.0
2013-09-16,24.675,25.33,24.675,25.29,49624.0
2013-09-17,25.235,25.34,25.105,25.34,8288.0
2013-09-18,25.34,25.715,25.31,25.61,86732.0
2013-09-19,25.575,26.125,25.575,26.125,10999.0
2013-09-20,26.27,26.27,25.745,25.855,70139.0
2013-09-23,25.855,25.855,25.055,25.34,18836.0
2013-09-24,25.425,25.425,25.055,25.21,19194.0
2013-09-25,25.2,25.2,24.12,24.54,44247.0
2013-09-26,24.55,24.67,24.435,24.565,7904.0
2013-09-27,24.57,25.705,24.56,25.62,42922.0
2013-09-30,25.65,26.035,25.52,25.92,35163.0
2013-10-01,25.915,27.24,25.905,27.24,29834.0
2013-10-02,25.94,26.58,25.8,26.165,239492.0
2013-10-03,26.175,26.41,25.99,26.165,81095.0
2013-10-04,26.225,26.365,26.08,26.29,29651.0
2013-10-07,26.13,26.375,26.065,26.26,22498.0
2013-10-08,26.27,26.305,25.845,26.08,18246.0
2013-10-09,26.08,26.225,26.07,26.185,21772.0
2013-10-10,26.14,26.225,26.07,26.155,21575.0
2013-10-11,26.185,26.185,26.08,26.185,65959.0
2013-10-15,26.225,26.225,26.08,26.08,21411.0
2013-10-16,26.07,26.225,25.93,26.225,84188.0
2013-10-17,26.225,26.225,26.035,26.15,33881.0
2013-10-18,26.165,26.225,26.1,26.225,40075.0
2013-10-21,26.225,26.225,25.95,26.035,41915.0
2013-10-22,26.035,26.505,26.035,26.45,101104.0
2013-10-23,26.55,26.55,25.99,26.195,48834.0
2013-10-24,26.225,26.315,26.155,26.155,38985.0
2013-10-25,26.12,26.27,26.045,26.09,29849.0
2013-10-28,26.07,26.225,25.715,26.065,33839.0
2013-10-29,26.195,26.195,25.415,25.885,35463.0
2013-10-30,25.77,25.77,25.14,25.215,49829.0
2013-10-31,25.075,25.175,24.47,24.895,82816.0
2013-11-01,24.94,25.345,24.8,25.025,27220.0
2013-11-04,25.0,25.61,25.0,25.495,20880.0
2013-11-05,25.48,25.48,25.01,25.1,22255.0
2013-11-06,25.11,25.27,24.765,24.765,8893.0
2013-11-07,24.735,25.085,24.735,24.85,20980.0
2013-11-08,24.755,24.755,24.19,24.445,37499.0
2013-11-11,24.255,24.47,24.235,24.375,20735.0
2013-11-12,24.34,24.37,24.105,24.37,68651.0
2013-11-13,24.255,25.345,23.955,25.095,105942.0
2013-11-14,25.245,25.555,24.855,25.555,17953.0
2013-11-15,25.975,28.0,25.975,27.34,162754.0
2013-11-18,27.475,27.72,27.105,27.295,41956.0
2013-11-19,27.295,27.66,27.295,27.485,18065.0
2013-11-20,27.485,27.735,27.435,27.57,14715.0
2013-11-21,27.645,29.14,27.595,29.14,42519.0
2013-11-22,29.17,29.17,28.095,28.69,23473.0
2013-11-25,28.885,28.885,27.955,28.14,55689.0
2013-11-26,28.095,28.63,28.095,28.295,18340.0
2013-11-27,28.49,28.575,28.275,28.445,26129.0
2013-11-28,28.48,28.48,28.32,28.32,38196.0
2013-11-29,28.245,28.785,28.115,28.37,8246.0
2013-12-02,28.14,28.265,27.85,27.88,12945.0
2013-12-03,27.805,27.895,27.38,27.465,77738.0
2013-12-04,27.255,27.71,27.235,27.48,74185.0
2013-12-05,27.23,27.605,27.115,27.33,18853.0
2013-12-06,27.245,28.13,27.235,27.805,25146.0
2013-12-09,27.99,28.01,27.425,27.565,14133.0
2013-12-10,27.36,27.52,27.33,27.405,25316.0
2013-12-11,27.51,28.03,27.48,27.65,26047.0
2013-12-12,27.69,27.69,27.235,27.33,50480.0
2013-12-13,27.425,27.805,27.285,27.475,43365.0
2013-12-16,27.735,29.075,27.575,28.96,66688.0
2013-12-17,29.03,29.205,28.385,28.555,35134.0
2013-12-18,28.67,28.795,28.21,28.735,45639.0
2013-12-19,28.85,29.595,28.81,29.18,44482.0
2013-12-20,29.205,29.52,28.51,29.52,75858.0
2013-12-23,29.48,30.67,29.425,30.62,21510.0
2013-12-24,30.48,30.95,30.48,30.715,5418.0
2013-12-27,30.735,31.13,30.365,30.415,13448.0
2013-12-30,30.62,31.66,30.535,31.26,16198.0
2013-12-31,31.185,31.43,31.045,31.28,11111.0
2014-01-02,31.515,31.515,30.96,31.14,19012.0
2014-01-03,31.14,31.42,31.11,31.32,13840.0
2014-01-06,31.46,31.925,31.42,31.895,22759.0
2014-01-07,31.65,32.075,31.61,31.67,22723.0
2014-01-08,31.725,31.79,31.515,31.685,92117.0
2014-01-09,31.8,31.8,31.565,31.685,9058.0
2014-01-10,31.565,31.745,31.515,31.525,51790.0
2014-01-13,31.745,31.745,31.33,31.575,23099.0
2014-01-14,31.415,31.505,31.235,31.31,17903.0
2014-01-15,31.28,31.61,31.045,31.065,28141.0
2014-01-16,31.055,31.175,30.555,30.79,227956.0
2014-01-17,30.61,30.915,30.61,30.685,18624.0
2014-01-20,30.67,30.93,30.44,30.715,103172.0
2014-01-21,30.865,30.95,29.97,29.97,15132.0
2014-01-22,29.82,30.195,29.405,29.405,17810.0
2014-01-23,29.16,29.16,28.41,28.58,42220.0
2014-01-24,28.335,29.25,28.08,29.215,93543.0
2014-01-27,28.875,29.335,28.31,28.495,85089.0
2014-01-28,28.495,28.865,28.495,28.82,25018.0
2014-01-29,28.525,28.715,28.495,28.63,17022.0
2014-01-30,28.81,29.43,28.59,29.14,66529.0
2014-01-31,28.715,30.0,28.675,29.905,39297.0
2014-02-03,30.035,30.235,29.77,29.94,29781.0
2014-02-04,29.94,30.47,29.905,30.395,38939.0
2014-02-05,30.46,31.625,30.46,31.57,53081.0
2014-02-06,31.785,31.985,31.265,31.34,39856.0
2014-02-07,31.85,32.06,31.275,31.935,21984.0
2014-02-10,32.095,32.145,31.655,31.84,398964.0
2014-02-11,31.985,32.095,31.71,31.9,16274.0
2014-02-12,31.88,32.02,31.655,31.73,18562.0
2014-02-13,31.655,31.985,31.655,31.655,15124.0
2014-02-14,31.655,31.935,31.655,31.66,13018.0
2014-02-18,31.7,31.88,30.84,31.085,15144.0
2014-02-19,30.945,31.785,30.84,31.52,20707.0
2014-02-20,31.285,31.765,30.965,31.645,15399.0
2014-02-21,31.83,31.83,31.065,31.35,11571.0
2014-02-24,31.625,31.755,31.0,31.0,7335.0
2014-02-25,31.0,31.595,30.895,31.225,11864.0
2014-02-26,31.68,31.68,30.945,31.33,101112.0
2014-02-27,31.405,31.605,31.285,31.35,13233.0
2014-02-28,31.35,31.995,31.16,31.995,14497.0
2014-03-03,31.995,32.02,30.98,31.22,16937.0
2014-03-04,31.285,32.06,31.235,32.06,10989.0
2014-03-05,31.93,32.155,31.785,32.135,52711.0
2014-03-06,32.09,32.21,31.72,32.09,5225.0
2014-03-07,31.825,31.985,31.635,31.74,17049.0
2014-03-10,31.655,31.795,31.22,31.665,23429.0
2014-03-11,31.595,31.74,31.475,31.475,5257.0
2014-03-12,31.275,31.635,30.99,31.635,21540.0
2014-03-13,31.645,31.755,31.405,31.5,11800.0
2014-03-14,31.315,31.5,31.18,31.435,12138.0
2014-03-17,31.455,32.165,31.455,31.86,8590.0
2014-03-18,32.155,32.155,31.415,31.475,12937.0
2014-03-19,31.37,31.5,30.745,31.22,58785.0
2014-03-20,31.68,32.675,31.22,32.58,40559.0
2014-03-21,32.825,35.53,32.165,32.165,86717.0
2014-03-24,32.865,34.02,32.865,33.585,93327.0
2014-03-25,33.575,33.96,33.29,33.29,32657.0
2014-03-26,33.46,33.725,33.205,33.29,18354.0
2014-03-27,33.585,33.585,32.845,32.845,23628.0
2014-03-28,32.975,33.015,32.78,32.815,41555.0
2014-03-31,33.15,33.755,33.005,33.755,115967.0
2014-04-01,34.245,35.47,33.905,34.54,39089.0
2014-04-02,34.655,35.525,34.57,35.525,14820.0
2014-04-03,35.57,35.94,35.325,35.46,33556.0
2014-04-04,35.58,35.8,35.04,35.09,17190.0
2014-04-07,35.06,35.505,33.43,33.86,22313.0
2014-04-08,33.905,34.56,33.62,34.33,22595.0
2014-04-09,34.54,35.335,34.54,35.04,20602.0
2014-04-10,35.185,35.185,34.74,35.005,21615.0
2014-04-11,34.75,34.87,34.095,34.615,9078.0
2014-04-14,34.495,34.93,34.33,34.34,18652.0
2014-04-15,34.615,35.04,34.495,34.71,90862.0
2014-04-16,34.765,35.25,34.76,35.23,34164.0
2014-04-17,35.23,35.345,35.135,35.28,10356.0
2014-04-21,35.325,35.515,35.165,35.47,13924.0
2014-04-22,35.47,35.745,35.325,35.42,52695.0
2014-04-23,35.45,37.05,35.365,36.455,31576.0
2014-04-24,36.565,37.535,36.18,37.26,27078.0
2014-04-25,37.335,37.635,36.65,37.485,41708.0
2014-04-28,37.41,37.73,36.7,36.985,21915.0
2014-04-29,36.985,37.17,36.63,36.735,9228.0
2014-04-30,36.555,37.705,36.245,37.705,24336.0
2014-05-01,37.825,38.385,37.305,37.915,47931.0
2014-05-02,38.005,38.3,37.835,37.995,21392.0
2014-05-05,38.195,38.54,37.465,38.335,23624.0
2014-05-06,37.97,38.34,37.55,37.92,13120.0
2014-05-07,38.375,38.385,37.325,37.41,11142.0
2014-05-08,37.39,37.39,36.035,37.21,27363.0
2014-05-09,37.01,37.2,35.8,35.8,36905.0
2014-05-12,35.645,36.83,35.645,36.81,14600.0
2014-05-13,37.135,37.135,36.08,36.215,14975.0
2014-05-14,37.445,39.24,37.445,38.87,169579.0
2014-05-15,38.775,38.905,37.97,38.085,58833.0
2014-05-16,38.09,38.11,37.085,37.505,14367.0
2014-05-20,37.485,37.75,37.23,37.685,9681.0
2014-05-21,37.6,38.445,37.445,38.445,17103.0
2014-05-22,38.445,38.445,37.81,38.015,31469.0
2014-05-23,38.015,38.86,38.015,38.445,9066.0
2014-05-26,38.85,38.965,38.63,38.765,8472.0
2014-05-27,38.87,39.295,38.725,39.01,85029.0
2014-05-28,39.295,39.855,38.83,39.545,61059.0
2014-05-29,39.845,40.595,39.475,40.285,35802.0
2014-05-30,40.19,41.715,39.855,41.325,81716.0
2014-06-02,41.09,42.705,41.06,42.255,17106.0
2014-06-03,42.37,42.58,41.28,41.565,40582.0
2014-06-04,41.555,41.955,41.135,41.765,16252.0
2014-06-05,41.955,42.325,41.29,41.515,43198.0
2014-06-06,41.66,43.795,41.66,42.94,210811.0
2014-06-09,43.445,43.455,41.81,41.875,90423.0
2014-06-10,41.915,41.99,40.435,41.005,32362.0
2014-06-11,40.825,41.85,40.825,41.42,25043.0
2014-06-12,41.705,41.745,41.185,41.745,39828.0
2014-06-13,41.505,41.745,41.015,41.395,12982.0
2014-06-16,41.005,42.04,40.965,41.755,49183.0
2014-06-17,41.915,42.19,41.755,41.955,24064.0
2014-06-18,41.99,42.56,41.755,42.095,218978.0
2014-06-19,42.085,42.275,41.65,41.775,139338.0
2014-06-20,41.785,42.475,41.66,41.935,57359.0
2014-06-23,41.775,42.705,41.765,42.04,23612.0
2014-06-24,42.01,42.03,41.405,41.8,28910.0
2014-06-25,41.975,41.975,41.375,41.48,43928.0
2014-06-26,41.385,41.765,40.845,40.94,165982.0
2014-06-27,41.22,41.79,40.655,41.79,30380.0
2014-06-30,41.79,41.99,41.525,41.525,14556.0
2014-07-02,41.44,42.04,41.41,41.79,38663.0
2014-07-03,41.885,41.98,41.695,41.92,17334.0
2014-07-04,41.98,42.03,41.575,41.79,8956.0
2014-07-07,41.925,41.925,40.13,40.37,31438.0
2014-07-08,40.005,40.12,38.525,38.865,76743.0
2014-07-09,38.945,39.625,38.76,39.135,32692.0
2014-07-10,38.705,39.125,38.02,38.725,46113.0
2014-07-11,38.725,38.725,38.375,38.61,74066.0
2014-07-14,38.525,38.945,38.375,38.945,9892.0
2014-07-15,38.945,39.305,38.715,39.305,13471.0
2014-07-16,39.04,39.4,38.705,38.945,20792.0
2014-07-17,38.945,38.945,38.705,38.79,17483.0
2014-07-18,38.715,39.325,38.715,39.245,28801.0
2014-07-21,39.265,39.845,38.945,39.23,18412.0
2014-07-22,39.245,39.75,39.245,39.475,33389.0
2014-07-23,39.655,41.215,39.625,40.72,71368.0
2014-07-24,41.195,41.885,40.845,41.63,49004.0
2014-07-25,41.765,42.26,41.555,42.03,12890.0
2014-07-28,42.23,42.26,41.8,41.8,21119.0
2014-07-29,41.84,41.955,41.83,41.83,17612.0
2014-07-30,41.83,42.24,41.715,42.175,24071.0
2014-07-31,42.24,42.57,41.755,41.975,15728.0
2014-08-01,41.83,42.59,41.005,42.57,31023.0
2014-08-05,42.78,42.97,41.955,42.59,45842.0
2014-08-06,41.965,42.45,41.965,42.02,40562.0
2014-08-07,42.165,42.26,41.5,41.69,9231.0
2014-08-08,41.64,41.83,41.5,41.83,11238.0
2014-08-11,41.83,42.115,41.46,42.07,11424.0
2014-08-12,42.275,42.275,41.69,41.925,38634.0
2014-08-13,41.84,42.01,39.76,40.055,31496.0
2014-08-14,41.83,42.76,41.26,41.47,172030.0
2014-08-15,41.765,41.84,41.115,41.115,27166.0
2014-08-18,41.64,42.125,41.395,41.83,26335.0
2014-08-19,42.105,42.735,41.83,42.62,103100.0
2014-08-20,42.325,44.53,42.325,44.32,112307.0
2014-08-21,44.635,45.55,44.395,44.825,47110.0
2014-08-22,45.46,45.46,43.91,44.865,25886.0
2014-08-25,44.875,44.875,43.94,44.645,16745.0
2014-08-26,44.51,44.875,44.475,44.485,5366.0
2014-08-27,44.53,44.53,43.295,44.395,26627.0
2014-08-28,43.865,44.11,43.34,43.675,6187.0
2014-08-29,44.005,44.605,43.12,43.4,16635.0
2014-09-02,43.77,43.99,42.97,43.77,42742.0
2014-09-03,43.77,43.77,42.845,43.295,10098.0
2014-09-04,42.845,43.015,41.18,41.44,72575.0
2014-09-05,41.455,41.665,40.555,41.155,22604.0
2014-09-08,41.155,41.39,40.725,41.39,14478.0
2014-09-09,41.295,41.57,40.725,40.915,16252.0
2014-09-10,40.39,40.62,40.105,40.39,299696.0
2014-09-11,40.39,40.44,40.25,40.345,34105.0
2014-09-12,40.43,41.115,40.295,40.6,82859.0
2014-09-15,40.58,40.59,40.125,40.43,11486.0
2014-09-16,40.355,40.66,40.2,40.44,45410.0
2014-09-17,40.305,40.57,40.105,40.25,21953.0
2014-09-18,40.23,40.905,40.21,40.485,12046.0
2014-09-19,40.64,40.64,39.365,39.775,50737.0
2014-09-22,39.685,39.945,37.725,38.3,103313.0
2014-09-23,38.315,38.44,37.13,38.115,106651.0
2014-09-24,38.11,38.945,37.82,38.935,15956.0
2014-09-25,38.935,38.935,38.06,38.525,50146.0
2014-09-26,39.04,39.7,38.575,39.585,50494.0
2014-09-29,39.46,39.5,38.65,39.3,37420.0
2014-09-30,39.44,39.515,38.765,38.89,64105.0
2014-10-01,39.105,39.29,37.915,38.07,60987.0
2014-10-02,37.86,37.985,36.765,37.525,66876.0
2014-10-03,38.07,39.795,38.07,39.525,134785.0
2014-10-06,39.68,40.005,38.395,38.86,20331.0
2014-10-07,38.61,38.955,38.205,38.765,46765.0
2014-10-08,38.9,39.21,38.48,38.735,22461.0
2014-10-09,38.775,38.775,38.23,38.355,36720.0
2014-10-10,38.375,38.375,37.155,37.175,38265.0
2014-10-14,36.905,36.905,35.83,36.1,72619.0
2014-10-15,35.25,35.925,34.715,35.85,62436.0
2014-10-16,35.155,37.84,35.145,37.7,60585.0
2014-10-17,38.46,39.535,38.145,39.24,113727.0
2014-10-20,39.07,40.68,38.86,40.45,35521.0
2014-10-21,40.91,40.955,40.25,40.86,111641.0
2014-10-22,41.06,41.24,39.68,39.965,78526.0
2014-10-23,40.005,40.48,40.005,40.03,36909.0
2014-10-24,40.355,40.355,39.62,39.725,82854.0
2014-10-27,39.955,39.955,38.86,39.62,13342.0
2014-10-28,39.325,40.005,39.325,39.975,13761.0
2014-10-29,40.03,41.08,39.85,40.805,42140.0
2014-10-30,40.805,41.54,40.43,41.03,93577.0
2014-10-31,41.375,42.185,41.28,42.045,46340.0
2014-11-03,42.045,42.375,41.95,42.365,13178.0
2014-11-04,42.415,42.74,41.955,42.47,19536.0
2014-11-05,42.3,42.5,41.825,41.85,19455.0
2014-11-06,42.89,42.89,41.3,42.445,13615.0
2014-11-07,42.9,42.9,42.365,42.435,18012.0
2014-11-10,42.97,43.645,42.775,43.475,37994.0
2014-11-11,43.465,43.615,43.14,43.34,25000.0
2014-11-12,43.475,43.7,43.275,43.475,79549.0
2014-11-13,43.465,43.465,42.425,42.995,21541.0
2014-11-14,42.68,43.595,42.215,43.455,31955.0
2014-11-17,43.38,44.435,43.15,43.395,38534.0
2014-11-18,43.825,44.295,43.38,44.005,60413.0
2014-11-19,44.14,44.33,43.95,44.275,10602.0
2014-11-20,44.275,44.615,44.095,44.615,75200.0
2014-11-21,44.71,44.95,44.475,44.71,129674.0
2014-11-24,44.855,44.855,44.095,44.52,14219.0
2014-11-25,44.8,44.95,43.435,43.855,19518.0
2014-11-26,44.245,44.475,43.8,44.225,31915.0
2014-11-27,44.275,44.275,43.92,44.255,4545.0
2014-11-28,44.245,44.85,44.105,44.655,75880.0
2014-12-01,44.83,45.065,44.62,44.85,16412.0
2014-12-02,45.075,47.625,44.855,47.035,67649.0
2014-12-03,46.64,47.235,45.995,46.48,34772.0
2014-12-04,46.105,46.84,46.0,46.375,25457.0
2014-12-05,46.41,46.51,45.85,46.145,18518.0
2014-12-08,46.24,46.28,44.895,45.085,15879.0
2014-12-09,45.365,45.555,43.905,45.325,21516.0
2014-12-10,45.02,45.8,42.94,44.855,29481.0
2014-12-11,44.21,45.325,44.01,45.135,12172.0
2014-12-12,45.325,45.325,44.315,44.64,18832.0
2014-12-15,45.305,45.315,44.655,44.99,29635.0
2014-12-16,44.84,45.325,44.16,44.945,16927.0
2014-12-17,44.935,45.37,44.655,45.135,16415.0
2014-12-18,45.38,45.8,44.37,44.39,121469.0
2014-12-19,44.43,44.99,44.43,44.525,52162.0
2014-12-22,44.37,45.315,44.19,44.96,12777.0
2014-12-23,45.085,45.735,44.735,45.735,11795.0
2014-12-24,45.8,46.615,45.79,46.205,4752.0
2014-12-29,46.765,46.765,45.84,46.225,6322.0
2014-12-30,45.915,46.31,45.27,45.735,8989.0
2014-12-31,45.915,46.195,45.285,45.46,5980.0
2015-01-02,45.64,46.015,44.025,44.075,13926.0
2015-01-05,43.885,43.885,42.07,42.83,67202.0
2015-01-06,42.965,44.17,42.89,43.435,32416.0
2015-01-07,43.47,45.23,42.88,45.155,47411.0
2015-01-08,45.59,46.44,45.585,46.33,18929.0
2015-01-09,46.405,46.795,46.175,46.33,28398.0
2015-01-12,46.69,46.69,46.09,46.32,89411.0
2015-01-13,46.32,46.69,45.935,46.145,12597.0
2015-01-14,45.46,46.175,43.76,44.275,37355.0
2015-01-15,44.21,45.21,43.94,44.19,6010.0
2015-01-16,44.075,44.875,43.94,44.075,23348.0
2015-01-19,43.74,44.025,43.53,43.835,13806.0
2015-01-20,44.35,44.35,43.12,43.12,13131.0
2015-01-21,43.55,44.74,43.55,44.095,40924.0
2015-01-22,44.55,44.645,43.94,44.55,24989.0
2015-01-23,44.55,45.6,44.55,44.905,15230.0
2015-01-26,45.355,45.355,44.79,45.085,37710.0
2015-01-27,45.065,45.365,45.03,45.075,13963.0
2015-01-28,45.405,45.405,43.825,43.825,38098.0
2015-01-29,43.47,44.21,43.225,43.74,17778.0
2015-01-30,43.26,43.635,43.06,43.06,65853.0
2015-02-02,42.975,43.69,42.91,43.365,141798.0
2015-02-03,43.29,44.895,43.26,44.235,32306.0
2015-02-04,44.665,44.725,43.97,43.97,14302.0
2015-02-05,43.98,44.495,43.92,44.18,16353.0
2015-02-06,44.015,44.905,44.015,44.64,22590.0
2015-02-09,44.64,44.645,44.025,44.245,17295.0
2015-02-10,44.435,44.59,44.215,44.59,79170.0
2015-02-11,44.215,44.735,44.215,44.38,9454.0
2015-02-12,44.455,44.935,44.255,44.78,42034.0
2015-02-13,44.925,46.255,44.84,45.585,29420.0
2015-02-17,45.87,45.89,45.115,45.26,8323.0
2015-02-18,45.26,45.5,44.35,45.295,14606.0
2015-02-19,45.5,45.5,44.83,44.945,13002.0
2015-02-20,44.725,45.555,44.455,45.405,41800.0
2015-02-23,45.405,45.785,44.735,44.875,20553.0
2015-02-24,45.44,45.745,44.445,45.02,168833.0
2015-02-25,44.745,45.47,44.745,45.29,22250.0
2015-02-26,44.965,45.49,44.2,44.295,17422.0
2015-02-27,44.015,45.345,44.015,44.85,76115.0
2015-03-02,44.955,45.205,44.485,44.945,19502.0
2015-03-03,44.955,44.955,44.485,44.685,12002.0
2015-03-04,44.955,44.955,44.105,44.15,13269.0
2015-03-05,44.105,44.13,43.06,43.06,23200.0
2015-03-06,43.08,43.425,42.235,42.67,151320.0
2015-03-09,42.675,43.9,42.21,43.77,82198.0
2015-03-10,43.06,43.29,42.295,42.985,13094.0
2015-03-11,43.04,43.385,42.86,43.04,69068.0
2015-03-12,43.1,43.1,42.59,43.05,58660.0
2015-03-13,43.09,43.435,43.01,43.29,67938.0
2015-03-16,43.3,43.91,43.06,43.435,40402.0
2015-03-17,43.605,45.155,43.555,44.485,21300.0
2015-03-18,44.255,45.765,44.255,45.585,20483.0
2015-03-19,45.67,47.5,45.54,47.42,14892.0
2015-03-20,47.375,47.74,44.99,45.93,38423.0
2015-03-23,44.985,46.685,44.975,46.665,39628.0
2015-03-24,46.77,47.825,46.515,47.545,12876.0
2015-03-25,47.5,47.825,46.925,47.51,20201.0
2015-03-26,47.07,47.815,47.07,47.815,4948.0
2015-03-27,47.875,51.29,47.865,50.105,165225.0
2015-03-30,50.46,52.17,50.46,52.055,46922.0
2015-03-31,51.695,52.46,50.505,50.745,27175.0
2015-04-01,50.495,51.915,49.53,51.845,14479.0
2015-04-02,51.375,52.65,51.375,51.54,20773.0
2015-04-06,51.95,52.66,51.77,52.47,14573.0
2015-04-07,52.545,53.185,51.57,51.705,29109.0
2015-04-08,51.13,51.33,49.78,50.84,29309.0
2015-04-09,50.925,51.13,50.575,50.925,63908.0
2015-04-10,50.765,51.195,50.745,51.05,12097.0
2015-04-13,51.445,52.5,51.185,51.94,46345.0
2015-04-14,51.935,52.62,51.445,52.19,12760.0
2015-04-15,52.055,52.66,51.95,52.27,5519.0
2015-04-16,52.25,53.06,52.095,52.61,32421.0
2015-04-17,52.65,52.65,51.76,51.79,34878.0
2015-04-20,52.45,52.66,51.605,51.705,11039.0
2015-04-21,51.685,51.685,50.9,51.32,33902.0
2015-04-22,51.13,51.26,50.265,50.6,49640.0
2015-04-23,50.67,50.755,49.855,50.21,15602.0
2015-04-24,50.025,50.555,50.025,50.41,39241.0
2015-04-27,50.545,50.545,50.075,50.24,11594.0
2015-04-28,49.94,49.94,49.225,49.54,111984.0
2015-04-29,49.57,49.58,48.485,49.155,10731.0
2015-04-30,49.48,50.045,49.35,49.355,26288.0
2015-05-01,49.55,50.575,49.55,50.22,10557.0
2015-05-04,50.45,51.33,50.355,50.69,13568.0
2015-05-05,51.16,51.16,49.25,49.835,13765.0
2015-05-06,49.25,49.635,49.205,49.54,22639.0
2015-05-07,49.01,49.54,48.88,48.88,4739.0
2015-05-08,48.89,50.115,48.89,49.12,12724.0
2015-05-11,48.745,50.145,48.735,49.405,44446.0
2015-05-12,49.97,51.6,49.97,51.265,79597.0
2015-05-13,51.505,53.265,51.485,53.21,34105.0
2015-05-14,53.135,53.495,52.845,53.47,28872.0
2015-05-15,54.415,55.545,53.65,54.39,38001.0
2015-05-19,54.55,54.63,53.43,53.65,29460.0
2015-05-20,54.045,54.235,53.66,54.09,39611.0
2015-05-21,54.185,54.235,52.7,52.98,23707.0
2015-05-22,52.72,53.65,52.46,53.125,3672.0
2015-05-25,55.385,55.385,52.98,52.98,2742.0
2015-05-26,53.0,53.0,51.695,51.925,9795.0
2015-05-27,51.4,52.715,51.4,51.905,17616.0
2015-05-28,52.08,52.26,51.59,51.83,14472.0
2015-05-29,52.32,52.32,50.44,50.68,14755.0
2015-06-01,50.46,52.74,50.275,52.55,35965.0
2015-06-02,52.635,52.635,52.02,52.28,10439.0
2015-06-03,52.29,52.5,51.65,51.935,15868.0
2015-06-04,51.905,52.405,51.55,51.8,12571.0
2015-06-05,51.59,52.135,51.32,51.785,63871.0
2015-06-08,51.785,52.175,51.495,51.55,43318.0
2015-06-09,51.545,51.745,51.4,51.42,28033.0
2015-06-10,51.445,51.775,51.43,51.6,11069.0
2015-06-11,51.63,51.775,51.225,51.305,152906.0
2015-06-12,51.17,51.305,50.775,50.965,148943.0
2015-06-15,50.68,51.295,50.355,50.87,42543.0
2015-06-16,51.015,51.015,49.74,50.135,13444.0
2015-06-17,49.78,50.42,49.395,49.72,35093.0
2015-06-18,49.77,50.25,49.215,49.435,69274.0
2015-06-19,49.48,49.855,48.905,49.145,25387.0
2015-06-22,49.865,51.275,49.865,50.765,90852.0
2015-06-23,50.86,51.485,50.73,51.295,27744.0
2015-06-24,51.775,52.015,51.305,51.88,7737.0
2015-06-25,52.255,52.255,51.4,51.545,13913.0
2015-06-26,51.91,51.91,50.765,50.765,11667.0
2015-06-29,49.91,50.565,49.91,50.43,28240.0
2015-06-30,50.575,51.34,50.285,50.595,20785.0
2015-07-02,50.69,50.88,50.18,50.48,14137.0
2015-07-03,50.17,50.48,50.17,50.48,3048.0
2015-07-06,49.92,50.7,49.145,50.24,18056.0
2015-07-07,50.525,50.69,49.47,50.69,40015.0
2015-07-08,50.65,50.805,49.91,50.63,10741.0
2015-07-09,51.075,51.39,50.67,51.295,30094.0
2015-07-10,51.475,52.77,51.475,52.53,28912.0
2015-07-13,52.455,53.55,52.455,53.55,15530.0
2015-07-14,53.59,55.42,53.5,54.7,12905.0
2015-07-15,55.985,55.985,54.71,55.125,14567.0
2015-07-16,55.125,55.18,53.905,54.71,10889.0
2015-07-17,54.7,55.125,54.3,55.125,9111.0
2015-07-20,55.17,55.615,54.91,55.5,10154.0
2015-07-21,55.7,56.095,55.045,55.96,13637.0
2015-07-22,55.66,56.39,55.545,55.91,12068.0
2015-07-23,55.91,56.235,55.795,55.795,208936.0
2015-07-24,56.275,56.275,54.615,54.615,35614.0
2015-07-27,54.51,54.595,53.11,53.83,27129.0
2015-07-28,53.625,53.625,52.415,53.11,32221.0
2015-07-29,53.145,54.26,53.145,53.86,10700.0
2015-07-30,53.885,54.73,53.76,54.125,9941.0
2015-07-31,53.79,54.465,53.79,54.465,18963.0
2015-08-04,54.74,56.545,54.455,55.32,27280.0
2015-08-05,56.49,56.545,55.365,55.7,38488.0
2015-08-06,56.555,56.555,54.74,55.875,32572.0
2015-08-07,55.7,56.075,54.98,55.345,14291.0
2015-08-10,55.605,57.265,55.605,56.48,43635.0
2015-08-11,56.565,56.565,55.05,56.18,40718.0
2015-08-12,56.69,56.69,55.375,55.385,19742.0
2015-08-13,55.69,55.69,54.74,55.22,30216.0
2015-08-14,55.885,60.735,55.7,58.345,82996.0
2015-08-17,58.335,62.84,58.335,61.08,92141.0
2015-08-18,61.145,61.465,58.22,59.025,68007.0
2015-08-19,58.64,60.3,58.64,59.93,51218.0
2015-08-20,60.025,60.025,58.845,59.34,50992.0
2015-08-21,59.305,59.315,56.68,57.96,314634.0
2015-08-24,53.895,59.37,52.965,58.335,46542.0
2015-08-25,59.065,59.065,57.64,57.72,48837.0
2015-08-26,58.295,58.295,57.525,57.865,29128.0
2015-08-27,57.9,59.9,57.9,59.49,43130.0
2015-08-28,59.575,62.12,59.575,61.835,27571.0
2015-08-31,61.975,61.975,59.67,61.015,53116.0
2015-09-01,60.91,61.9,60.785,61.785,159188.0
2015-09-02,62.45,62.45,61.44,61.69,61032.0
2015-09-03,62.12,62.12,61.075,61.72,33876.0
2015-09-04,61.66,61.86,60.855,61.36,43048.0
2015-09-08,62.21,62.225,60.565,61.37,15084.0
2015-09-09,61.44,61.745,59.49,59.87,25524.0
2015-09-10,59.48,60.14,58.095,58.96,29591.0
2015-09-11,58.17,59.42,58.17,59.095,25297.0
2015-09-14,59.585,59.825,57.28,57.605,105264.0
2015-09-15,57.625,58.135,56.795,56.92,108202.0
2015-09-16,57.47,57.69,56.24,57.565,63107.0
2015-09-17,57.645,59.285,57.575,58.76,84948.0
2015-09-18,58.39,59.075,55.76,55.8,135478.0
2015-09-21,56.47,57.345,56.27,57.345,157311.0
2015-09-22,57.055,58.43,56.71,58.17,49463.0
2015-09-23,58.23,58.72,58.22,58.51,25403.0
2015-09-24,58.135,58.615,57.77,58.065,15087.0
2015-09-25,58.345,59.69,57.805,57.825,24414.0
2015-09-28,57.665,59.19,57.23,57.7,36169.0
2015-09-29,57.315,58.565,57.29,58.365,39518.0
2015-09-30,58.73,59.825,58.325,59.47,53023.0
2015-10-01,59.615,62.675,59.585,62.675,94801.0
2015-10-02,61.79,64.72,60.94,64.425,56809.0
2015-10-05,65.145,65.145,63.23,64.325,103083.0
2015-10-06,64.56,65.955,62.69,63.135,116807.0
2015-10-07,63.47,65.54,63.135,65.47,71631.0
2015-10-08,65.49,66.5,64.54,66.5,46244.0
2015-10-09,66.77,66.77,65.01,65.365,67674.0
2015-10-13,65.57,65.57,64.22,64.325,48458.0
2015-10-14,64.52,64.76,63.0,63.175,49256.0
2015-10-15,63.47,63.935,63.185,63.57,32742.0
2015-10-16,63.665,63.95,63.3,63.885,14340.0
2015-10-19,63.925,63.945,62.905,63.105,28583.0
2015-10-20,63.27,63.27,62.185,62.365,56666.0
2015-10-21,62.51,63.46,62.25,63.165,34993.0
2015-10-22,63.53,63.53,62.665,63.365,45041.0
2015-10-23,63.55,64.78,63.46,64.335,52080.0
2015-10-26,64.47,64.625,64.07,64.095,18569.0
2015-10-27,64.05,64.05,55.055,58.625,332609.0
2015-10-28,58.695,60.05,57.02,58.175,174663.0
2015-10-29,58.03,59.185,55.835,57.855,84196.0
2015-10-30,57.74,57.98,56.585,57.325,49477.0
2015-11-02,56.785,59.125,56.785,58.21,104064.0
2015-11-03,58.0,58.875,57.54,58.24,53219.0
2015-11-04,58.415,58.845,57.645,58.2,35365.0
2015-11-05,57.855,60.165,57.835,59.52,42933.0
2015-11-06,60.415,61.425,59.53,60.81,51053.0
2015-11-09,61.08,61.08,59.945,60.435,24962.0
2015-11-10,60.34,62.31,59.83,62.28,95940.0
2015-11-11,64.525,67.105,63.265,65.285,160870.0
2015-11-12,65.42,65.42,64.38,64.815,81160.0
2015-11-13,64.9,67.305,63.09,66.69,245418.0
2015-11-16,66.43,66.785,65.4,65.72,45803.0
2015-11-17,65.72,66.615,65.42,65.585,23573.0
2015-11-18,65.825,65.92,64.62,65.41,76951.0
2015-11-19,65.41,65.73,64.785,65.69,31819.0
2015-11-20,65.825,65.825,64.64,64.715,34018.0
2015-11-23,64.525,65.12,64.475,64.775,12444.0
2015-11-24,64.765,64.89,64.485,64.65,9734.0
2015-11-25,64.705,65.745,64.535,64.91,24041.0
2015-11-26,65.24,65.24,63.845,63.85,9009.0
2015-11-27,63.7,64.96,63.1,64.69,15845.0
2015-11-30,64.615,65.575,64.37,65.535,49869.0
2015-12-01,65.575,66.97,65.49,66.8,136795.0
2015-12-02,66.915,67.07,65.825,66.3,51598.0
2015-12-03,66.385,66.81,65.96,66.55,31509.0
2015-12-04,66.55,67.405,66.155,67.105,14503.0
2015-12-07,67.395,67.395,65.77,66.705,15930.0
2015-12-08,66.45,67.84,66.445,67.31,27816.0
2015-12-09,66.83,67.455,66.685,67.29,15455.0
2015-12-10,67.205,67.32,66.3,66.49,61860.0
2015-12-11,66.405,66.49,65.78,66.01,24541.0
2015-12-14,66.02,66.02,64.755,65.305,78955.0
2015-12-15,64.605,64.755,61.89,62.05,163294.0
2015-12-16,62.3,62.495,60.365,61.965,270374.0
2015-12-17,62.08,63.985,62.04,63.17,100400.0
2015-12-18,63.17,65.0,63.005,65.0,31095.0
2015-12-21,65.42,65.46,63.07,63.485,27072.0
2015-12-22,62.755,63.69,62.36,63.315,18733.0
2015-12-23,63.1,63.815,61.29,62.425,78267.0
2015-12-24,62.525,62.58,61.625,62.175,28755.0
2015-12-29,61.93,62.65,61.84,62.44,22242.0
2015-12-30,62.43,63.545,62.045,63.365,20347.0
2015-12-31,63.355,64.49,63.035,63.69,33026.0
2016-01-04,63.44,63.835,62.215,62.63,31890.0
2016-01-05,63.105,63.105,61.67,61.775,95238.0
2016-01-06,61.68,61.945,59.615,60.185,34202.0
2016-01-07,59.03,61.13,57.785,58.74,127088.0
2016-01-08,58.505,60.105,58.505,59.895,59514.0
2016-01-11,60.465,60.465,57.87,58.635,49849.0
2016-01-12,58.255,60.635,58.255,60.415,68105.0
2016-01-13,60.655,61.08,59.945,60.395,36892.0
2016-01-14,60.205,60.52,58.295,59.135,78915.0
2016-01-15,58.41,59.925,57.58,59.75,72389.0
2016-01-18,59.27,59.915,56.37,56.435,188883.0
2016-01-19,56.515,57.43,55.28,55.885,116656.0
2016-01-20,54.96,57.465,52.185,57.14,154397.0
2016-01-21,57.4,57.775,56.135,57.15,28272.0
2016-01-22,57.835,61.07,57.67,60.36,42742.0
2016-01-25,60.27,61.975,60.23,61.285,50178.0
2016-01-26,61.61,61.765,58.63,58.97,54652.0
2016-01-27,58.73,58.99,57.99,58.43,25813.0
2016-01-28,58.365,59.59,58.365,59.135,56424.0
2016-01-29,59.365,61.71,59.135,61.245,56513.0
2016-02-01,60.13,60.91,59.695,60.68,53528.0
2016-02-02,60.67,60.84,59.3,60.7,47814.0
2016-02-03,60.94,62.675,60.035,62.31,36298.0
2016-02-04,62.435,62.78,61.72,62.0,14776.0
2016-02-05,61.885,61.915,59.84,60.33,89997.0
2016-02-08,59.405,61.265,58.82,60.995,105788.0
2016-02-09,60.745,61.98,60.745,60.805,102731.0
2016-02-10,60.745,61.295,60.17,60.775,95531.0
2016-02-11,60.305,61.075,59.54,60.795,93223.0
2016-02-12,61.12,61.13,59.165,59.83,153171.0
2016-02-16,60.15,60.265,58.285,58.53,52889.0
2016-02-17,58.555,60.07,58.555,59.445,50694.0
2016-02-18,59.33,60.715,59.21,60.305,57781.0
2016-02-19,59.8,60.67,59.63,59.83,24894.0
2016-02-22,60.06,61.13,59.765,59.77,21995.0
2016-02-23,59.78,59.87,58.25,58.42,25163.0
2016-02-24,58.22,58.46,57.37,58.15,44887.0
2016-02-25,58.135,60.825,58.135,60.645,37275.0
2016-02-26,60.675,60.675,59.825,60.595,18599.0
2016-02-29,60.68,62.08,60.52,61.59,28428.0
2016-03-01,61.82,62.71,61.59,62.17,80407.0
2016-03-02,62.215,63.55,61.9,63.46,54876.0
2016-03-03,63.44,63.44,62.19,63.2,58009.0
2016-03-04,63.335,64.31,62.64,62.88,25371.0
2016-03-07,62.745,63.905,62.575,63.065,29751.0
2016-03-08,63.115,63.395,62.67,63.075,27035.0
2016-03-09,63.385,63.395,62.68,63.01,25261.0
2016-03-10,63.19,63.54,61.735,62.68,31469.0
2016-03-11,62.72,64.155,62.315,63.78,52196.0
2016-03-14,63.46,63.865,62.92,63.46,30362.0
2016-03-15,63.345,63.46,63.085,63.26,27651.0
2016-03-16,63.295,64.65,63.055,64.27,47044.0
2016-03-17,64.785,64.785,62.71,63.2,26307.0
2016-03-18,63.645,63.645,61.27,61.61,49589.0
2016-03-21,61.655,61.695,60.865,60.97,61990.0
2016-03-22,60.79,60.895,60.14,60.565,83629.0
2016-03-23,63.19,67.545,62.73,67.545,119670.0
2016-03-24,66.675,69.26,66.58,68.555,74499.0
2016-03-28,69.445,69.445,67.185,68.47,64459.0
2016-03-29,68.065,71.55,68.065,70.52,93813.0
2016-03-30,70.5,74.31,69.56,73.975,102440.0
2016-03-31,73.695,75.565,72.295,73.715,69532.0
2016-04-01,73.51,73.76,70.78,71.24,77081.0
2016-04-04,71.395,71.935,70.76,71.665,31971.0
2016-04-05,71.445,71.775,70.99,71.495,11025.0
2016-04-06,71.28,71.735,70.545,70.655,42452.0
2016-04-07,70.79,70.865,69.6,69.695,27100.0
2016-04-08,70.015,71.54,69.56,70.895,42512.0
2016-04-11,70.895,71.235,69.88,70.46,34393.0
2016-04-12,70.895,70.895,68.55,68.665,40077.0
2016-04-13,69.01,69.125,67.65,68.46,140675.0
2016-04-14,68.55,69.38,67.825,67.96,65136.0
2016-04-15,67.96,71.465,67.42,71.36,82446.0
2016-04-18,71.36,71.83,69.795,71.62,17945.0
2016-04-19,72.4,72.4,70.44,71.165,26449.0
2016-04-20,71.53,72.46,70.5,71.925,27199.0
2016-04-21,71.695,72.17,70.635,71.05,18484.0
2016-04-22,70.73,71.79,70.23,71.415,16355.0
2016-04-25,71.125,71.735,70.615,71.455,60886.0
2016-04-26,71.26,72.73,71.26,71.63,12220.0
2016-04-27,71.715,72.78,71.705,72.21,43680.0
2016-04-28,72.23,72.915,71.515,72.335,35507.0
2016-04-29,73.155,73.66,71.97,72.83,23061.0
2016-05-02,73.485,73.485,71.465,71.485,18235.0
2016-05-03,71.01,72.45,70.77,72.18,29611.0
2016-05-04,72.43,72.45,71.245,71.62,19689.0
2016-05-05,71.62,72.905,71.255,72.105,35836.0
2016-05-06,73.125,77.26,72.365,73.235,103116.0
2016-05-09,73.62,73.65,71.64,71.65,42212.0
2016-05-10,71.85,71.85,71.29,71.425,21828.0
2016-05-11,71.715,71.715,70.095,70.52,68598.0
2016-05-12,71.01,71.835,69.85,70.53,27881.0
2016-05-13,73.415,74.315,70.125,70.635,70419.0
2016-05-16,70.74,71.245,69.08,70.54,30820.0
2016-05-17,70.52,71.92,70.125,70.565,38759.0
2016-05-18,70.285,70.985,69.34,70.14,16469.0
2016-05-19,70.45,70.885,69.7,70.24,13494.0
2016-05-20,70.675,72.55,70.275,72.335,73004.0
2016-05-24,72.46,73.485,71.775,72.575,20229.0
2016-05-25,73.05,73.05,71.97,72.14,22379.0
2016-05-26,72.43,74.875,71.725,73.95,24688.0
2016-05-27,74.405,74.665,73.455,74.355,19429.0
2016-05-30,74.51,74.665,73.94,74.59,11194.0
2016-05-31,75.13,75.13,73.03,73.295,17424.0
2016-06-01,73.45,74.135,73.08,74.135,10527.0
2016-06-02,74.355,74.415,72.75,73.02,16043.0
2016-06-03,73.215,74.365,73.215,73.62,8828.0
2016-06-06,73.62,74.355,72.975,73.31,6402.0
2016-06-07,73.7,73.745,72.065,72.17,32403.0
2016-06-08,72.315,72.49,71.285,71.87,17637.0
2016-06-09,72.01,73.305,71.72,72.055,13371.0
2016-06-10,71.535,71.855,70.035,70.605,27570.0
2016-06-13,70.325,70.79,69.88,69.88,18334.0
2016-06-14,69.64,71.285,69.37,70.705,19257.0
2016-06-15,70.995,71.525,70.315,71.43,25919.0
2016-06-16,71.515,71.825,70.975,71.485,12585.0
2016-06-17,72.23,72.23,70.605,70.85,11538.0
2016-06-20,71.515,72.25,70.945,71.58,14888.0
2016-06-21,71.62,72.48,70.665,71.725,13369.0
2016-06-22,71.285,72.49,70.665,70.79,39483.0
2016-06-23,71.04,71.72,70.73,71.61,26216.0
2016-06-24,70.905,71.38,70.22,70.25,46064.0
2016-06-27,69.63,70.75,69.475,69.9,15003.0
2016-06-28,71.245,72.115,69.43,69.64,22672.0
2016-06-29,69.63,71.045,69.63,70.705,37027.0
2016-06-30,70.645,72.02,69.785,71.815,8457.0
2016-07-04,71.08,73.305,70.6,71.17,8504.0
2016-07-05,70.62,71.555,70.165,70.725,16309.0
2016-07-06,71.045,71.045,69.71,69.98,34341.0
2016-07-07,70.57,71.225,69.68,70.22,20679.0
2016-07-08,70.655,72.03,70.115,71.78,17806.0
2016-07-11,72.145,72.92,71.955,72.745,16800.0
2016-07-12,73.305,74.265,72.775,73.55,26717.0
2016-07-13,74.215,74.71,73.035,74.4,18075.0
2016-07-14,74.93,75.58,74.225,75.175,22178.0
2016-07-15,75.425,76.1,74.11,75.54,39452.0
2016-07-18,75.975,76.935,75.645,76.935,31679.0
2016-07-19,76.8,77.37,75.6,76.585,37788.0
2016-07-20,77.195,77.195,74.815,75.155,64114.0
2016-07-21,74.96,76.2,74.92,75.02,12879.0
2016-07-22,75.19,76.11,74.62,75.675,16375.0
2016-07-25,75.92,75.92,74.94,75.375,12165.0
2016-07-26,74.97,75.435,74.95,75.21,7177.0
2016-07-27,75.455,75.96,74.8,75.95,22065.0
2016-07-28,75.475,75.96,73.355,74.215,34547.0
2016-07-29,73.47,74.71,73.25,74.5,29137.0
2016-08-02,74.645,74.645,72.725,73.19,21881.0
2016-08-03,73.52,73.53,72.815,73.055,35189.0
2016-08-04,73.055,74.265,72.65,73.925,30515.0
2016-08-05,74.17,76.685,73.995,76.19,34053.0
2016-08-08,76.345,76.925,75.765,76.46,31512.0
2016-08-09,76.55,77.4,75.39,76.725,17935.0
2016-08-10,77.17,77.41,76.295,76.295,13241.0
2016-08-11,76.79,76.925,75.825,76.445,28823.0
2016-08-12,77.17,80.235,76.445,80.015,81726.0
2016-08-15,81.215,82.25,80.515,82.2,56307.0
2016-08-16,82.305,82.725,81.86,82.125,26123.0
2016-08-17,82.15,83.795,81.62,83.595,41584.0
2016-08-18,84.07,84.185,81.67,81.91,22422.0
2016-08-19,82.21,82.52,80.96,82.16,23930.0
2016-08-22,82.16,83.06,82.075,82.395,12770.0
2016-08-23,82.14,83.44,82.14,82.675,57835.0
2016-08-24,82.925,83.015,82.345,82.585,15536.0
2016-08-25,82.615,83.815,82.615,83.16,31042.0
2016-08-26,83.16,83.16,82.49,82.625,21272.0
2016-08-29,82.93,82.94,82.55,82.775,22821.0
2016-08-30,82.775,83.935,82.775,83.44,21483.0
2016-08-31,83.74,83.74,82.775,83.49,12225.0
2016-09-01,83.545,85.485,83.12,84.98,48329.0
2016-09-02,85.29,86.125,84.815,84.99,12262.0
2016-09-06,84.95,85.05,84.04,84.465,22712.0
2016-09-07,84.465,84.565,82.54,82.775,30686.0
2016-09-08,83.025,83.82,82.775,82.9,7582.0
2016-09-09,83.23,83.81,80.815,81.475,54691.0
2016-09-12,81.175,82.025,80.7,81.64,34360.0
2016-09-13,81.32,81.33,80.615,80.655,80022.0
2016-09-14,81.03,81.465,80.46,80.935,16814.0
2016-09-15,80.74,82.24,80.74,81.515,36732.0
2016-09-16,81.71,81.805,80.695,80.98,16526.0
2016-09-19,81.485,81.495,80.605,80.965,22901.0
2016-09-20,81.135,81.515,80.525,81.435,18511.0
2016-09-21,81.515,83.055,81.38,83.045,21380.0
2016-09-22,83.2,83.2,81.59,81.64,18149.0
2016-09-23,81.59,82.105,81.39,81.545,7329.0
2016-09-26,81.1,81.66,80.835,80.915,11031.0
2016-09-27,81.03,81.05,80.035,80.355,15830.0
2016-09-28,80.265,80.585,79.485,79.55,32880.0
2016-09-29,79.91,80.49,78.97,79.085,21987.0
2016-09-30,79.86,79.965,79.3,79.3,54092.0
2016-10-03,79.26,81.305,79.19,80.925,41776.0
2016-10-04,80.295,81.845,79.495,79.93,32010.0
2016-10-05,79.95,81.83,79.95,80.635,50322.0
2016-10-06,81.12,81.545,80.55,81.5,14803.0
2016-10-07,81.535,83.27,81.535,82.525,31225.0
2016-10-11,82.91,82.91,81.575,82.175,14458.0
2016-10-12,82.185,82.71,81.74,82.38,19336.0
2016-10-13,82.73,82.73,81.845,82.28,13888.0
2016-10-14,82.34,82.765,82.145,82.495,35802.0
2016-10-17,82.72,83.185,82.33,82.91,9305.0
2016-10-18,83.3,83.54,82.835,83.25,65181.0
2016-10-19,83.52,83.54,82.165,82.33,15287.0
2016-10-20,82.1,82.28,81.38,81.835,31847.0
2016-10-21,82.205,83.59,81.935,82.36,31737.0
2016-10-24,83.02,83.02,81.79,82.125,22360.0
2016-10-25,82.125,82.575,81.98,82.145,23276.0
2016-10-26,82.29,82.3,81.47,81.78,16738.0
2016-10-27,81.8,82.36,81.41,81.625,21464.0
2016-10-28,81.885,82.845,78.885,78.98,33723.0
2016-10-31,79.365,81.265,79.22,80.305,19754.0
2016-11-01,80.305,80.305,78.98,79.075,29950.0
2016-11-02,78.875,79.61,77.69,79.27,42178.0
2016-11-03,79.27,79.52,78.225,78.535,39498.0
2016-11-04,78.495,78.495,77.865,78.01,9976.0
2016-11-07,77.73,79.445,77.73,78.32,31435.0
2016-11-08,78.32,78.735,78.175,78.265,27664.0
2016-11-09,78.125,82.36,77.96,82.13,57699.0
2016-11-10,82.38,84.55,81.75,84.385,26376.0
2016-11-11,84.32,85.57,84.32,85.18,24919.0
2016-11-14,84.01,86.26,83.92,84.215,43842.0
2016-11-15,83.61,84.795,83.34,83.61,18739.0
2016-11-16,83.34,84.31,82.8,83.97,31909.0
2016-11-17,84.58,87.205,84.065,86.955,17881.0
2016-11-18,86.955,88.485,86.25,86.625,27999.0
2016-11-21,86.045,86.725,83.195,83.455,40868.0
2016-11-22,83.75,85.155,83.74,84.455,33652.0
2016-11-23,85.335,85.335,83.41,83.475,17387.0
2016-11-24,84.29,84.29,83.62,84.155,19234.0
2016-11-25,83.39,84.68,83.38,84.04,18391.0
2016-11-28,83.965,85.6,83.06,83.82,12775.0
2016-11-29,83.82,85.275,82.625,82.73,29654.0
2016-11-30,82.8,84.265,82.8,84.01,31409.0
2016-12-01,84.35,85.175,83.625,84.575,26183.0
2016-12-02,83.82,84.575,82.585,83.16,15147.0
2016-12-05,83.14,83.18,82.16,82.21,13578.0
2016-12-06,81.445,82.385,80.045,80.455,44095.0
2016-12-07,80.34,81.27,79.99,80.31,51586.0
2016-12-08,79.61,80.745,79.27,80.425,30866.0
2016-12-09,80.755,80.755,79.99,80.32,69795.0
2016-12-12,80.395,81.59,80.31,81.59,29295.0
2016-12-13,82.035,82.885,80.85,81.015,35473.0
2016-12-14,81.445,81.445,80.28,80.57,13248.0
2016-12-15,80.355,82.12,79.99,81.55,30113.0
2016-12-16,81.93,84.42,81.85,84.175,30901.0
2016-12-19,83.81,84.585,82.42,83.625,15957.0
2016-12-20,83.865,84.03,83.05,83.46,12794.0
2016-12-21,83.045,83.865,83.045,83.81,10883.0
2016-12-22,83.42,85.32,83.41,84.205,13902.0
2016-12-23,83.915,84.855,83.14,83.48,11725.0
2016-12-28,83.9,83.985,83.18,83.57,4929.0
2016-12-29,83.57,85.265,83.23,83.705,10458.0
2016-12-30,83.705,84.395,82.805,82.995,9592.0
2017-01-03,82.105,83.655,82.105,83.23,20176.0
2017-01-04,82.95,84.22,82.125,83.57,40662.0
2017-01-05,83.395,83.665,82.22,82.455,63253.0
2017-01-06,82.19,83.415,82.17,82.745,36005.0
2017-01-09,82.23,82.95,81.825,82.64,10196.0
2017-01-10,82.62,83.655,81.99,82.97,28105.0
2017-01-11,83.18,84.665,82.795,83.765,15065.0
2017-01-12,84.085,84.085,82.755,82.985,41374.0
2017-01-13,83.18,83.18,82.115,82.715,68029.0
2017-01-16,82.455,83.17,82.385,82.9,14520.0
2017-01-17,82.89,82.9,81.385,81.405,36056.0
2017-01-18,81.35,81.435,80.125,80.455,34238.0
2017-01-19,80.455,81.0,79.34,80.38,97197.0
2017-01-20,80.195,82.165,80.175,81.355,26270.0
2017-01-23,81.725,81.725,80.04,80.815,23178.0
2017-01-24,80.525,81.21,80.37,81.0,25738.0
2017-01-25,81.0,82.26,80.64,82.26,29507.0
2017-01-26,81.975,83.83,81.97,83.54,22785.0
2017-01-27,83.845,84.33,83.36,83.805,25623.0
2017-01-30,83.92,83.92,82.76,82.93,29190.0
2017-01-31,83.215,83.35,82.175,82.64,26273.0
2017-02-01,82.69,84.68,82.69,83.485,15360.0
2017-02-02,83.135,83.37,82.235,82.66,32874.0
2017-02-03,82.495,82.63,81.33,81.64,24371.0
2017-02-06,81.64,82.3,80.28,80.505,53905.0
2017-02-07,80.32,80.495,79.475,79.97,65453.0
2017-02-08,79.815,80.31,78.95,79.585,28411.0
2017-02-09,79.575,79.925,79.44,79.585,222448.0
2017-02-10,79.585,81.25,79.4,80.65,45633.0
2017-02-13,81.02,81.185,80.265,80.37,11055.0
2017-02-14,80.545,82.27,80.33,82.205,55569.0
2017-02-15,82.105,84.145,82.105,83.105,35591.0
2017-02-16,83.455,84.37,83.115,83.535,59803.0
2017-02-17,83.465,87.01,83.465,86.32,70526.0
2017-02-21,86.045,87.33,85.59,86.19,23661.0
2017-02-22,86.25,86.505,84.535,86.31,25463.0
2017-02-23,86.385,86.855,85.6,86.025,18569.0
2017-02-24,86.41,86.41,84.08,84.495,27598.0
2017-02-27,84.925,85.215,83.69,85.175,24133.0
2017-02-28,85.36,85.36,83.77,83.77,34899.0
2017-03-01,84.465,86.895,84.465,86.475,50352.0
2017-03-02,86.465,86.94,85.66,85.79,22479.0
2017-03-03,86.145,86.37,84.99,85.885,43911.0
2017-03-06,86.43,88.32,86.225,87.845,34461.0
2017-03-07,88.12,89.0,87.485,87.875,30096.0
2017-03-08,88.35,88.35,85.455,85.595,31820.0
2017-03-09,85.925,89.565,85.555,89.205,44903.0
2017-03-10,89.915,90.11,87.895,88.815,28588.0
2017-03-13,89.275,89.32,87.73,87.915,13040.0
2017-03-14,87.465,87.895,86.225,86.565,23189.0
2017-03-15,86.565,87.38,85.98,86.79,17211.0
2017-03-16,87.31,87.31,85.235,85.855,23573.0
2017-03-17,85.63,86.31,84.475,84.77,24471.0
2017-03-20,85.205,85.205,84.265,84.36,21387.0
2017-03-21,84.235,84.475,83.77,83.95,35923.0
2017-03-22,81.03,82.39,79.39,80.595,194388.0
2017-03-23,81.125,84.465,80.98,83.845,57341.0
2017-03-24,82.98,83.465,81.145,81.37,140630.0
2017-03-27,80.565,81.505,80.105,81.05,60315.0
2017-03-28,81.08,81.08,80.215,80.255,59360.0
2017-03-29,80.4,82.19,80.4,81.575,63565.0
2017-03-30,81.645,83.215,81.345,81.55,34492.0
2017-03-31,81.275,82.58,80.81,82.395,29996.0
2017-04-03,82.58,83.385,82.58,83.355,25562.0
2017-04-04,83.54,83.59,82.725,82.88,16830.0
2017-04-05,82.82,83.035,81.52,81.615,109622.0
2017-04-06,81.41,81.89,80.81,81.12,42189.0
2017-04-07,81.4,81.705,80.8,81.07,83205.0
2017-04-10,81.54,81.925,80.685,81.925,17537.0
2017-04-11,81.51,81.89,80.87,81.12,22641.0
2017-04-12,81.605,81.605,81.17,81.55,12217.0
2017-04-13,82.09,82.09,80.37,80.895,41493.0
2017-04-17,80.905,81.595,80.77,81.11,6511.0
2017-04-18,81.53,81.605,80.965,81.53,11693.0
2017-04-19,81.615,82.57,81.05,82.51,22557.0
2017-04-20,82.51,82.84,81.78,82.585,48538.0
2017-04-21,82.945,83.88,82.1,83.365,40129.0
2017-04-24,83.55,85.785,83.335,84.765,82972.0
2017-04-25,85.395,87.385,85.005,86.145,93098.0
2017-04-26,86.505,86.505,84.56,84.805,23771.0
2017-04-27,85.765,85.765,83.465,84.745,13039.0
2017-04-28,84.865,85.905,84.865,85.785,13964.0
2017-05-01,84.515,86.14,84.505,85.73,45719.0
2017-05-02,86.01,87.175,85.29,86.485,76629.0
2017-05-03,86.505,86.75,86.125,86.505,46567.0
2017-05-04,85.98,86.965,85.98,86.09,75244.0
2017-05-05,86.465,86.74,85.0,86.68,24649.0
2017-05-08,86.485,86.74,85.525,85.72,59959.0
2017-05-09,85.72,86.215,84.59,84.62,11428.0
2017-05-10,84.25,84.475,83.85,84.31,54928.0
2017-05-11,84.32,84.62,83.65,83.97,104369.0
2017-05-12,84.26,88.685,84.075,87.245,105739.0
2017-05-15,87.295,87.73,86.825,87.625,109466.0
2017-05-16,87.635,87.76,86.505,86.68,59728.0
2017-05-17,86.135,87.48,84.9,85.175,43515.0
2017-05-18,85.175,87.13,84.805,84.98,64634.0
2017-05-19,85.195,87.4,84.715,86.915,199999.0
2017-05-23,87.06,88.295,86.75,88.16,43369.0
2017-05-24,88.35,88.7,87.05,87.175,52245.0
2017-05-25,87.225,87.565,87.06,87.165,28826.0
2017-05-26,87.225,87.76,87.0,87.255,159703.0
2017-05-29,92.38,97.975,92.38,95.845,89713.0
2017-05-30,95.2,96.95,93.615,96.75,57014.0
2017-05-31,97.03,97.84,96.29,97.245,50660.0
2017-06-01,97.245,97.955,96.915,97.39,47424.0
2017-06-02,97.71,97.71,96.875,97.32,44634.0
2017-06-05,97.32,97.73,96.63,97.635,15875.0
2017-06-06,97.05,98.215,96.425,97.275,28906.0
2017-06-07,97.275,98.11,97.255,98.11,12979.0
2017-06-08,98.15,98.885,97.875,98.885,17346.0
2017-06-09,99.22,99.615,98.86,99.305,29137.0
2017-06-12,100.16,100.16,97.245,97.37,37244.0
2017-06-13,98.14,98.14,95.92,96.27,32999.0
2017-06-14,96.26,97.0,94.63,95.045,23141.0
2017-06-15,94.18,94.765,93.8,94.455,40599.0
2017-06-16,93.415,95.775,93.145,95.66,40935.0
2017-06-19,95.66,95.67,93.735,94.035,20886.0
2017-06-20,94.12,94.28,93.595,93.985,20080.0
2017-06-21,93.8,94.95,93.8,94.85,16552.0
2017-06-22,95.055,95.475,93.21,95.475,18914.0
2017-06-23,95.475,96.26,95.055,95.93,21325.0
2017-06-26,95.93,96.175,94.425,94.475,7776.0
2017-06-27,94.325,95.465,93.9,93.985,34200.0
2017-06-28,93.865,95.165,93.54,95.11,33196.0
2017-06-29,94.99,95.185,93.98,94.185,29710.0
2017-06-30,94.37,94.535,93.395,93.54,25480.0
2017-07-04,94.125,95.31,93.755,95.31,10352.0
2017-07-05,95.885,96.205,93.98,94.195,35250.0
2017-07-06,93.88,93.92,92.675,92.725,28086.0
2017-07-07,92.54,93.2,91.52,93.135,55046.0
2017-07-10,92.705,93.435,92.325,92.435,13782.0
2017-07-11,92.9,92.9,91.285,91.84,22537.0
2017-07-12,92.275,95.35,92.275,93.57,24701.0
2017-07-13,93.405,93.405,92.295,92.415,19887.0
2017-07-14,92.615,92.745,91.715,92.425,38136.0
2017-07-17,92.52,92.86,91.685,91.83,14630.0
2017-07-18,92.54,92.54,91.695,92.315,12875.0
2017-07-19,92.82,94.105,92.285,92.425,16016.0
2017-07-20,92.435,93.355,92.385,92.92,14360.0
2017-07-21,92.755,93.395,92.23,93.2,78764.0
2017-07-24,92.675,94.855,92.665,94.73,29055.0
2017-07-25,94.415,94.855,94.105,94.455,44045.0
2017-07-26,94.37,95.32,94.135,95.05,9177.0
2017-07-27,95.385,95.745,93.61,94.11,19468.0
2017-07-28,93.585,93.595,93.145,93.195,5555.0
2017-07-31,93.205,93.475,92.075,92.32,28256.0
2017-08-01,92.325,94.5,92.075,93.65,26995.0
2017-08-02,93.455,94.585,93.445,94.515,14876.0
2017-08-03,94.41,94.5,92.085,92.23,60516.0
2017-08-04,92.075,92.465,92.075,92.365,7771.0
2017-08-08,92.32,92.6,91.615,91.88,34211.0
2017-08-09,91.78,92.27,90.74,91.685,20109.0
2017-08-10,91.045,91.78,91.005,91.49,20267.0
2017-08-11,90.515,92.32,87.605,91.91,55281.0
2017-08-14,91.82,92.075,89.545,89.72,49843.0
2017-08-15,89.545,91.16,89.545,90.915,40877.0
2017-08-16,90.525,91.88,90.525,91.725,19676.0
2017-08-17,91.51,91.89,90.515,90.71,40472.0
2017-08-18,90.535,90.995,90.405,90.71,44865.0
2017-08-21,90.71,91.57,89.32,89.4,23780.0
2017-08-22,89.555,90.37,89.545,90.08,21544.0
2017-08-23,89.195,90.47,89.195,90.205,24354.0
2017-08-24,89.95,91.23,89.4,90.955,27599.0
2017-08-25,91.235,91.235,90.03,90.135,11258.0
2017-08-28,90.11,90.565,89.2,90.42,10645.0
2017-08-29,89.615,90.48,89.605,90.365,45187.0
2017-08-30,90.56,90.95,90.325,90.735,46360.0
2017-08-31,91.045,91.62,90.665,90.995,9919.0
2017-09-01,90.81,92.36,90.81,91.835,19156.0
2017-09-05,91.525,92.32,91.25,91.825,81628.0
2017-09-06,92.155,92.615,91.72,92.585,27377.0
2017-09-07,93.08,93.08,89.32,91.115,92484.0
2017-09-08,90.56,91.405,90.28,90.61,42930.0
2017-09-11,90.255,91.395,90.245,90.785,28162.0
2017-09-12,90.57,91.24,89.965,90.51,18207.0
2017-09-13,90.59,91.445,89.505,89.8,54621.0
2017-09-14,89.35,90.3,88.62,89.605,43479.0
2017-09-15,90.265,90.285,88.425,88.73,92258.0
2017-09-18,89.225,89.82,88.59,89.215,78200.0
2017-09-19,89.195,89.635,89.09,89.35,28145.0
2017-09-20,89.575,89.83,89.09,89.675,20819.0
2017-09-21,89.675,91.035,89.43,90.57,27644.0
2017-09-22,90.665,91.015,89.555,89.955,18293.0
2017-09-25,90.52,91.045,89.505,90.635,16863.0
2017-09-26,91.98,92.42,89.41,89.575,24849.0
2017-09-27,89.83,90.55,88.745,90.255,19914.0
2017-09-28,90.015,90.385,89.265,89.87,18220.0
2017-09-29,89.635,89.92,89.14,89.315,34583.0
2017-10-02,89.44,90.115,89.025,89.655,106750.0
2017-10-03,89.87,91.04,89.725,90.68,34803.0
2017-10-04,91.09,91.135,89.18,89.295,38112.0
2017-10-05,89.14,89.385,88.095,88.505,73608.0
2017-10-06,88.165,88.845,87.92,88.245,37683.0
2017-10-10,88.4,89.89,88.115,89.315,19832.0
2017-10-11,89.14,90.61,89.14,89.8,16596.0
2017-10-12,89.695,90.35,89.47,89.87,12318.0
2017-10-13,89.685,90.59,89.685,90.465,13374.0
2017-10-16,90.355,91.645,90.26,91.245,23546.0
2017-10-17,91.235,91.68,91.235,91.44,9931.0
2017-10-18,91.32,92.88,91.32,91.83,14173.0
2017-10-19,91.39,92.24,91.38,91.76,9895.0
2017-10-20,91.955,92.45,90.63,91.39,12008.0
2017-10-23,90.895,92.045,90.885,91.83,11378.0
2017-10-24,91.605,92.54,91.575,92.405,10545.0
2017-10-25,92.13,93.465,91.635,92.61,10823.0
2017-10-26,92.375,94.175,92.375,93.805,38114.0
2017-10-27,93.29,94.05,92.95,93.125,8165.0
2017-10-30,93.08,93.505,91.625,92.22,49161.0
2017-10-31,91.965,93.76,91.965,93.665,29188.0
2017-11-01,93.36,93.585,91.48,91.705,26041.0
2017-11-02,91.615,92.24,91.42,91.705,21685.0
2017-11-03,91.38,91.725,90.845,91.07,18640.0
2017-11-06,90.845,91.13,89.95,90.3,50471.0
2017-11-07,90.165,90.165,89.53,89.845,48109.0
2017-11-08,89.19,93.255,88.08,92.3,129825.0
2017-11-09,91.4,91.4,89.735,91.17,46017.0
2017-11-10,90.875,90.885,89.725,90.64,19650.0
2017-11-13,90.41,91.57,90.4,90.805,17421.0
2017-11-14,90.62,90.935,90.62,90.7,12680.0
2017-11-15,90.62,90.875,90.4,90.64,26437.0
2017-11-16,90.815,92.485,90.495,91.295,20748.0
2017-11-17,90.935,91.965,90.935,91.275,12647.0
2017-11-20,91.13,92.095,91.03,91.56,18811.0
2017-11-21,91.56,92.64,91.275,92.455,17708.0
2017-11-22,92.005,93.04,91.735,92.885,35822.0
2017-11-23,93.265,93.265,91.87,92.71,7571.0
2017-11-24,92.835,94.025,92.345,93.39,15920.0
2017-11-27,93.555,94.54,92.355,94.14,76580.0
2017-11-28,93.87,94.94,93.86,94.15,16768.0
2017-11-29,94.085,95.12,93.795,94.36,13239.0
2017-11-30,94.39,96.405,93.95,96.26,25196.0
2017-12-01,95.57,97.13,95.315,95.53,38799.0
2017-12-04,95.56,98.73,94.64,96.025,249520.0
2017-12-05,95.56,96.97,95.56,96.465,26569.0
2017-12-06,96.72,99.45,96.29,98.495,33719.0
2017-12-07,98.495,98.94,98.045,98.375,22929.0
2017-12-08,98.375,99.255,98.375,98.915,18506.0
2017-12-11,98.97,99.265,98.24,98.775,37685.0
2017-12-12,98.495,99.8,98.485,99.1,15812.0
2017-12-13,99.1,99.945,98.93,99.275,15808.0
2017-12-14,98.765,99.705,96.785,97.11,37422.0
2017-12-15,97.38,98.19,96.095,96.565,28169.0
2017-12-18,96.095,97.285,95.315,96.925,25638.0
2017-12-19,96.925,98.18,96.59,97.75,19685.0
2017-12-20,97.75,98.69,96.67,98.415,42307.0
2017-12-21,98.73,98.97,97.255,97.46,16162.0
2017-12-22,97.745,98.505,97.605,98.485,17372.0
2017-12-27,98.68,99.145,98.045,98.475,11813.0
2017-12-28,98.32,98.77,96.925,97.64,14124.0
2017-12-29,97.785,98.75,97.355,98.42,11851.0
2018-01-02,98.975,99.435,97.065,97.59,21642.0
2018-01-03,97.795,98.77,97.55,98.04,14332.0
2018-01-04,98.04,98.285,97.065,97.375,20271.0
2018-01-05,98.155,98.88,97.335,98.525,14981.0
2018-01-08,98.495,99.815,98.285,99.445,44518.0
2018-01-09,99.14,100.4,99.13,99.755,33957.0
2018-01-10,99.98,100.675,98.78,100.665,31994.0
2018-01-11,100.665,102.945,100.285,102.545,26583.0
2018-01-12,102.33,104.32,102.31,104.105,24638.0
2018-01-15,104.135,104.135,102.085,102.495,60442.0
2018-01-16,102.915,102.915,100.975,101.455,31440.0
2018-01-17,101.64,101.68,99.55,100.185,22316.0
2018-01-18,99.99,100.48,99.96,100.235,16025.0
2018-01-19,99.61,102.98,99.61,101.015,22764.0
2018-01-22,100.72,100.995,99.705,100.01,18319.0
2018-01-23,100.01,100.38,97.835,98.505,39804.0
2018-01-24,97.805,100.605,97.795,100.48,15995.0
2018-01-25,100.87,101.015,99.94,100.02,9507.0
2018-01-26,100.0,101.445,99.745,101.13,10578.0
2018-01-29,100.965,102.86,100.525,102.255,12697.0
2018-01-30,101.515,102.23,100.815,101.37,14802.0
2018-01-31,101.065,104.325,101.065,104.2,26333.0
2018-02-01,104.17,104.18,102.715,103.915,29249.0
2018-02-02,103.485,103.895,99.565,101.095,46001.0
2018-02-05,101.035,101.72,98.95,99.38,29507.0
2018-02-06,98.45,99.73,96.565,99.015,54840.0
2018-02-07,99.545,99.995,98.665,98.705,34685.0
2018-02-08,99.185,99.79,97.68,97.69,31737.0
2018-02-09,97.925,100.005,95.59,98.57,52361.0
2018-02-12,99.38,99.495,98.375,98.41,17803.0
2018-02-13,98.57,98.57,97.165,97.2,14444.0
2018-02-14,96.86,99.005,96.275,98.47,83349.0
2018-02-15,98.595,104.11,98.595,101.64,74834.0
2018-02-16,101.975,103.38,101.24,102.715,27587.0
2018-02-20,102.57,102.715,101.01,101.985,13269.0
2018-02-21,102.435,104.13,101.7,102.53,24223.0
2018-02-22,103.43,105.495,102.23,103.135,46157.0
2018-02-23,103.45,103.45,101.4,102.1,18870.0
2018-02-26,102.415,103.915,101.505,101.595,21608.0
2018-02-27,101.95,105.2,101.695,103.385,43597.0
2018-02-28,103.58,105.55,103.005,103.295,46999.0
2018-03-01,103.735,105.725,102.675,105.445,40646.0
2018-03-02,105.395,106.175,104.535,105.64,15828.0
2018-03-05,105.785,106.91,104.955,106.245,13148.0
2018-03-06,105.765,107.28,103.98,105.335,33757.0
2018-03-07,104.965,109.34,104.82,106.42,44421.0
2018-03-08,106.585,107.135,105.445,106.665,15693.0
2018-03-09,106.92,107.6,106.175,107.26,21315.0
2018-03-12,107.6,107.835,106.89,107.135,21174.0
2018-03-13,106.985,107.875,105.825,106.76,26279.0
2018-03-14,107.145,108.01,105.68,106.09,50527.0
2018-03-15,106.36,106.91,105.445,106.695,22218.0
2018-03-16,106.89,107.885,105.64,105.64,34840.0
2018-03-19,105.835,106.125,103.845,104.32,30880.0
2018-03-20,104.515,105.21,103.17,103.61,43991.0
2018-03-21,104.47,107.835,103.815,103.96,76640.0
2018-03-22,104.155,105.385,101.625,102.515,26291.0
2018-03-23,102.72,105.385,101.605,101.95,33766.0
2018-03-26,102.025,102.025,98.12,99.675,137611.0
2018-03-27,100.37,102.495,97.7,98.64,157758.0
2018-03-28,98.74,101.7,97.755,100.86,46032.0
2018-03-29,101.24,102.56,100.975,101.76,38157.0
2018-04-02,102.11,106.205,101.21,105.83,78311.0
2018-04-03,105.98,107.19,103.79,105.08,31675.0
2018-04-04,104.33,105.49,103.78,104.775,20294.0
2018-04-05,105.07,106.645,104.865,105.635,10905.0
2018-04-06,105.365,105.735,103.535,104.905,5403.0
2018-04-09,105.04,105.56,104.27,104.71,13944.0
2018-04-10,104.815,105.1,103.49,104.29,9688.0
2018-04-11,104.14,105.375,103.625,105.12,18285.0
2018-04-12,105.06,106.515,105.06,106.095,15779.0
2018-04-13,106.095,106.945,105.5,106.32,13736.0
2018-04-16,106.42,107.725,106.42,107.57,15166.0
2018-04-17,107.56,107.825,106.155,107.445,8532.0
2018-04-18,107.51,107.91,106.565,107.51,9603.0
2018-04-19,107.26,107.92,103.535,106.945,16584.0
2018-04-20,106.855,107.745,106.445,107.17,11254.0
2018-04-23,107.26,107.715,106.065,107.445,13981.0
2018-04-24,107.445,108.42,106.38,106.39,11277.0
2018-04-25,106.505,107.025,105.89,106.445,3612.0
2018-04-26,106.515,106.985,105.175,105.805,18960.0
2018-04-27,106.14,108.32,105.74,107.37,5583.0
2018-04-30,107.73,107.73,104.555,106.265,34968.0
2018-05-01,106.325,107.36,105.535,106.01,32000.0
2018-05-02,105.935,106.655,105.535,105.805,6492.0
2018-05-03,105.865,106.315,104.81,104.955,14497.0
2018-05-04,104.975,105.425,104.095,104.615,26498.0
2018-05-07,104.615,105.29,103.58,104.065,15796.0
2018-05-08,104.3,104.555,101.88,102.375,90333.0
2018-05-09,102.555,104.41,102.355,103.51,11821.0
2018-05-10,103.59,104.8,103.52,103.52,56849.0
2018-05-11,103.59,103.655,102.115,102.485,19487.0
2018-05-14,102.61,104.31,102.2,102.2,17105.0
2018-05-15,104.135,108.26,103.235,107.105,89926.0
2018-05-16,107.975,109.91,107.0,109.375,40384.0
2018-05-17,109.355,110.72,108.815,108.815,15628.0
2018-05-18,108.71,110.36,108.65,109.795,9994.0
2018-05-22,109.96,110.89,109.22,110.31,15719.0
2018-05-23,110.505,111.785,110.28,111.085,18328.0
2018-05-24,111.485,112.86,110.665,112.285,33182.0
2018-05-25,112.1,112.86,111.21,112.54,20965.0
2018-05-28,112.54,112.54,110.925,111.795,4876.0
2018-05-29,111.92,111.93,111.01,111.205,39700.0
2018-05-30,111.265,111.725,109.78,110.505,26532.0
2018-05-31,110.74,111.67,110.505,111.21,24302.0
2018-06-01,111.375,112.82,110.65,111.675,35299.0
2018-06-04,112.215,113.925,111.96,113.44,2700.0
2018-06-05,114.075,114.71,113.44,113.69,31004.0
2018-06-06,113.44,114.15,112.49,113.4,59170.0
2018-06-07,113.915,113.915,112.47,113.055,16641.0
2018-06-08,113.035,113.33,112.215,113.165,4904.0
2018-06-11,113.24,113.455,111.62,112.265,13503.0
2018-06-12,112.49,114.19,111.775,113.915,60172.0
2018-06-13,113.905,113.915,113.27,113.535,67892.0
2018-06-14,113.72,114.345,112.96,113.76,18372.0
2018-06-15,113.76,116.06,113.76,114.515,28638.0
2018-06-18,114.55,116.545,114.55,116.03,8541.0
2018-06-19,115.375,118.015,114.985,117.41,38724.0
2018-06-20,117.625,120.07,117.39,117.935,57581.0
2018-06-21,118.045,118.515,116.01,116.53,35188.0
2018-06-22,116.53,117.41,115.52,116.165,33840.0
2018-06-25,115.705,116.37,114.775,115.49,32190.0
2018-06-26,115.685,116.375,113.78,115.395,35671.0
2018-06-27,115.58,118.575,114.895,115.13,68973.0
2018-06-28,115.23,118.115,114.88,117.0,38356.0
2018-06-29,117.275,117.415,114.185,114.665,59198.0
2018-07-03,114.695,115.925,113.235,115.115,74015.0
2018-07-04,115.015,118.185,114.705,116.495,16063.0
2018-07-05,116.58,118.41,116.025,117.265,57728.0
2018-07-06,117.13,118.34,115.78,117.12,104798.0
2018-07-09,117.315,118.81,116.21,118.725,34320.0
2018-07-10,118.765,119.4,117.06,118.08,40425.0
2018-07-11,118.07,118.82,117.15,118.09,25020.0
2018-07-12,118.37,120.77,117.88,119.29,28988.0
2018-07-13,119.39,120.63,119.39,119.565,25345.0
2018-07-16,119.575,120.395,118.94,119.35,17453.0
2018-07-17,119.185,120.8,118.49,120.115,14943.0
2018-07-18,120.31,120.33,119.35,120.035,27871.0
2018-07-19,119.495,120.18,119.4,119.84,81250.0
2018-07-20,119.925,120.67,119.565,119.565,21947.0
2018-07-23,119.565,119.565,117.45,117.685,33487.0
2018-07-24,117.88,118.265,116.66,117.235,42189.0
2018-07-25,117.55,118.52,116.66,117.265,32294.0
2018-07-26,117.255,117.795,116.325,116.57,31792.0
2018-07-27,116.74,117.08,115.64,116.25,29612.0
2018-07-30,116.45,116.86,114.365,115.145,26257.0
2018-07-31,115.165,115.97,114.745,115.305,19695.0
2018-08-01,115.48,118.985,115.09,116.46,51973.0
2018-08-02,116.46,118.465,116.235,118.075,38759.0
2018-08-03,118.075,118.325,117.26,117.435,19198.0
2018-08-07,117.575,117.65,114.95,115.49,19737.0
2018-08-08,115.49,117.64,115.235,116.515,28780.0
2018-08-09,116.555,117.955,116.31,117.585,29226.0
2018-08-10,114.725,115.42,111.205,114.48,87148.0
2018-08-13,115.36,122.895,114.745,121.535,105977.0
2018-08-14,122.055,123.71,121.88,121.88,59793.0
2018-08-15,121.45,122.8,121.285,122.505,46680.0
2018-08-16,122.4,123.875,122.39,123.27,34156.0
2018-08-17,122.995,123.535,120.765,121.115,38670.0
2018-08-20,121.215,122.84,120.92,121.105,20959.0
2018-08-21,121.095,122.195,121.095,121.975,28096.0
2018-08-22,121.595,122.33,121.135,121.31,33550.0
2018-08-23,121.38,122.075,121.04,121.42,22838.0
2018-08-24,121.545,123.075,121.35,122.085,47940.0
2018-08-27,122.495,127.215,122.085,126.755,82062.0
2018-08-28,126.79,128.18,125.405,126.03,50317.0
2018-08-29,125.815,127.93,125.5,125.855,61216.0
2018-08-30,126.055,127.94,125.71,127.46,46065.0
2018-08-31,127.255,127.705,126.18,127.365,25006.0
2018-09-04,127.18,127.97,124.905,126.56,49138.0
2018-09-05,126.485,128.44,126.435,127.05,57822.0
2018-09-06,127.04,127.695,125.2,126.855,49141.0
2018-09-07,126.53,129.03,126.17,126.73,62581.0
2018-09-10,126.73,127.755,125.8,126.52,62548.0
2018-09-11,126.53,129.215,126.045,129.205,59025.0
2018-09-12,129.205,130.205,123.92,125.895,80641.0
2018-09-13,126.2,126.21,124.485,124.605,38537.0
2018-09-14,124.445,125.31,124.085,125.27,44123.0
2018-09-17,125.32,126.945,124.83,125.925,46956.0
2018-09-18,126.315,126.925,125.555,126.17,62281.0
2018-09-19,126.21,127.415,125.21,125.71,79929.0
2018-09-20,126.23,126.315,125.065,125.505,56028.0
2018-09-21,125.445,129.44,124.89,126.815,92264.0
2018-09-24,126.29,127.255,125.78,126.23,64326.0
2018-09-25,126.12,126.395,124.82,126.14,54690.0
2018-09-26,126.09,126.09,124.895,125.19,25987.0
2018-09-27,125.34,125.35,124.335,124.48,29315.0
2018-09-28,124.275,124.755,122.98,123.375,46772.0
2018-10-01,123.825,124.12,121.58,122.765,85603.0
2018-10-02,122.98,124.51,122.66,123.825,37927.0
2018-10-03,123.835,124.39,122.475,123.185,38517.0
2018-10-04,123.07,123.49,122.21,123.365,39451.0
2018-10-05,123.795,127.68,123.785,127.35,57357.0
2018-10-09,127.37,127.79,123.42,124.265,41837.0
2018-10-10,124.02,124.37,119.37,119.475,78919.0
2018-10-11,118.69,121.24,118.005,120.16,129726.0
2018-10-12,121.515,124.285,121.06,123.315,51309.0
2018-10-15,123.305,124.03,122.17,123.02,35085.0
2018-10-16,123.6,123.63,122.355,123.395,25440.0
2018-10-17,123.9,124.325,121.935,122.62,44544.0
2018-10-18,122.64,122.64,120.2,120.64,42159.0
2018-10-19,121.325,122.725,121.045,121.7,80848.0
2018-10-22,122.17,122.365,119.915,120.32,59328.0
2018-10-23,119.465,119.915,117.665,118.995,53556.0
2018-10-24,119.495,120.455,114.06,114.295,88931.0
2018-10-25,114.59,117.555,114.58,117.125,71188.0
2018-10-26,116.615,117.015,114.765,116.87,45826.0
2018-10-29,117.42,118.985,114.14,115.5,56019.0
2018-10-30,115.485,117.49,115.09,117.1,53055.0
2018-10-31,118.275,118.98,117.295,117.865,58263.0
2018-11-01,118.04,118.785,116.845,118.255,50211.0
2018-11-02,121.87,121.87,116.17,116.19,64054.0
2018-11-05,116.1,116.19,112.37,113.425,66456.0
2018-11-06,113.635,115.055,113.31,114.435,55332.0
2018-11-07,114.855,115.75,114.61,114.905,33231.0
2018-11-08,114.915,115.11,114.405,114.855,30765.0
2018-11-09,114.525,115.405,112.295,112.635,109055.0
2018-11-12,112.605,112.91,107.135,107.805,115640.0
2018-11-13,107.85,107.96,100.495,104.69,230719.0
2018-11-14,106.93,117.56,106.93,109.5,233324.0
2018-11-15,109.53,113.17,106.99,112.615,124541.0
2018-11-16,111.645,112.545,107.365,107.4,64728.0
2018-11-19,106.89,107.98,102.965,104.02,115060.0
2018-11-20,102.945,104.23,101.105,102.975,55587.0
2018-11-21,103.17,106.52,103.14,105.255,166342.0
2018-11-22,105.205,106.62,103.375,104.17,23014.0
2018-11-23,103.75,106.175,103.315,103.755,32744.0
2018-11-26,104.235,105.61,104.07,104.955,44739.0
2018-11-27,104.825,107.815,104.825,107.4,41011.0
2018-11-28,107.47,113.055,107.43,112.535,176777.0
2018-11-29,112.225,113.59,110.875,112.05,31966.0
2018-11-30,110.62,113.09,110.62,112.59,26028.0
2018-12-03,113.66,118.795,111.735,116.41,85932.0
2018-12-04,115.865,117.615,112.96,114.865,109866.0
2018-12-05,114.99,115.45,113.205,114.42,45459.0
2018-12-06,112.46,114.47,110.57,112.67,46539.0
2018-12-07,112.675,114.14,111.08,111.53,43282.0
2018-12-10,111.245,112.61,108.17,109.6,42223.0
2018-12-11,110.465,112.895,109.49,110.05,55563.0
2018-12-12,110.905,112.705,110.47,111.68,27295.0
2018-12-13,112.11,112.765,110.56,111.305,52970.0
2018-12-14,110.52,110.745,104.865,107.63,65348.0
2018-12-17,107.025,108.335,105.405,105.875,31800.0
2018-12-18,105.535,108.65,105.035,106.425,41388.0
2018-12-19,106.55,107.55,105.845,106.1,28905.0
2018-12-20,106.08,106.1,102.71,103.78,55347.0
2018-12-21,103.505,105.23,101.64,101.76,63513.0
2018-12-24,101.3,103.83,100.995,102.365,17376.0
2018-12-27,104.67,107.24,104.505,106.925,41859.0
2018-12-28,107.33,109.99,107.29,109.265,34677.0
2018-12-31,109.95,111.52,109.53,110.745,45116.0
2019-01-02,109.96,110.42,107.32,107.755,29436.0
2019-01-03,106.695,107.665,104.96,105.015,26681.0
2019-01-04,106.4,107.255,104.515,106.735,35216.0
2019-01-07,107.175,108.45,105.185,107.92,31057.0
2019-01-08,108.48,111.045,108.46,109.105,44359.0
2019-01-09,109.37,110.035,107.95,109.565,23144.0
2019-01-10,108.99,113.115,108.095,112.675,61335.0
2019-01-11,113.02,114.42,112.51,113.48,27452.0
2019-01-14,113.125,116.38,112.88,115.245,25104.0
2019-01-15,115.54,119.01,115.53,117.805,67878.0
2019-01-16,118.245,118.245,115.695,116.265,46799.0
2019-01-17,115.96,116.95,115.66,116.245,28698.0
2019-01-18,116.92,118.075,116.01,117.52,27403.0
2019-01-21,117.725,118.135,116.57,117.04,12308.0
2019-01-22,117.065,117.38,115.37,116.745,21267.0
2019-01-23,117.065,118.295,115.46,116.83,29440.0
2019-01-24,117.01,117.775,114.695,117.0,50663.0
2019-01-25,117.565,117.565,114.99,116.36,27338.0
2019-01-28,116.075,116.575,115.565,116.235,17444.0
2019-01-29,116.41,116.675,115.285,115.53,14203.0
2019-01-30,116.455,117.2,115.335,116.79,21230.0
2019-01-31,116.79,117.355,116.025,116.325,9538.0
2019-02-01,116.16,120.23,115.75,119.86,31401.0
2019-02-04,121.585,123.095,118.83,119.68,31231.0
2019-02-05,120.005,121.975,117.465,120.37,33347.0
2019-02-06,120.165,121.38,119.66,120.34,25983.0
2019-02-07,120.36,120.36,118.24,118.425,18922.0
2019-02-08,118.085,120.69,116.66,117.425,40758.0
2019-02-11,118.35,120.645,115.985,116.2,34973.0
2019-02-12,116.955,120.76,116.71,120.455,17895.0
2019-02-13,120.545,122.005,120.2,121.075,21779.0
2019-02-14,121.26,122.45,120.81,121.675,21210.0
2019-02-15,121.76,122.36,119.965,120.545,19041.0
2019-02-19,120.17,121.94,118.84,121.055,20480.0
2019-02-20,121.065,122.675,120.84,121.78,21820.0
2019-02-21,121.995,122.9,120.985,121.95,13558.0
2019-02-22,121.84,122.86,120.88,121.655,31071.0
2019-02-25,122.155,122.665,120.2,121.32,31414.0
2019-02-26,121.22,122.725,120.83,121.465,30376.0
2019-02-27,121.51,122.65,121.375,122.475,17181.0
2019-02-28,122.05,122.06,119.08,119.57,17078.0
2019-03-01,120.66,121.205,119.215,119.795,16975.0
2019-03-04,120.07,122.03,118.685,121.99,50635.0
2019-03-05,122.225,124.855,122.18,124.75,52943.0
2019-03-06,124.83,124.83,122.11,124.14,38076.0
2019-03-07,124.035,124.08,121.67,121.925,28623.0
2019-03-08,121.415,122.65,120.265,122.385,37023.0
2019-03-11,123.365,125.28,122.815,124.575,46314.0
2019-03-12,124.61,125.8,124.17,125.25,27398.0
2019-03-13,125.545,127.555,125.515,126.955,41336.0
2019-03-14,127.465,127.555,126.575,127.085,20170.0
2019-03-15,127.555,128.92,126.535,128.535,27406.0
2019-03-18,129.265,129.82,126.76,126.9,37903.0
2019-03-19,127.165,127.25,125.595,126.575,75367.0
2019-03-20,126.38,127.26,125.855,126.86,38799.0
2019-03-21,130.52,139.87,130.42,138.475,166116.0
2019-03-22,138.935,139.085,137.3,139.025,70720.0
2019-03-25,138.105,139.115,134.255,135.865,85282.0
2019-03-26,136.915,139.635,136.555,137.945,60064.0
2019-03-27,138.525,138.72,134.945,135.495,80911.0
2019-03-28,135.92,138.385,135.51,137.01,84806.0
2019-03-29,137.41,137.41,134.635,134.97,96134.0
2019-04-01,136.05,139.455,135.39,138.72,73819.0
2019-04-02,139.13,140.925,137.875,140.405,80937.0
2019-04-03,140.955,146.745,140.6,145.58,151307.0
2019-04-04,146.395,147.915,142.87,145.345,134232.0
2019-04-05,146.225,146.48,144.47,145.47,32618.0
2019-04-08,144.86,146.63,144.285,146.02,31868.0
2019-04-09,145.42,147.71,145.41,146.855,49253.0
2019-04-10,147.67,150.23,146.245,146.98,67497.0
2019-04-11,147.235,149.31,146.5,147.945,35879.0
2019-04-12,148.11,148.11,144.625,146.52,42440.0
2019-04-15,146.48,146.65,145.705,146.175,76700.0
2019-04-16,146.62,147.395,146.04,146.215,107961.0
2019-04-17,146.64,148.455,144.245,144.88,52978.0
2019-04-18,144.86,146.135,144.53,144.805,43040.0
2019-04-22,144.775,144.775,143.38,144.055,27735.0
2019-04-23,143.545,145.345,143.185,143.39,46495.0
2019-04-24,143.85,144.93,142.485,144.54,23746.0
2019-04-25,144.705,146.845,144.41,145.89,33826.0
2019-04-26,145.63,146.19,143.33,143.93,37340.0
2019-04-29,144.565,145.87,143.815,144.82,154177.0
2019-04-30,144.985,145.31,143.59,144.515,101206.0
2019-05-01,144.7,146.515,144.475,145.67,133890.0
2019-05-02,145.575,146.695,144.83,146.535,44445.0
2019-05-03,146.42,150.22,146.045,149.03,86070.0
2019-05-06,147.83,150.22,147.27,149.15,24199.0
2019-05-07,148.095,149.15,147.92,148.255,43971.0
2019-05-08,147.705,149.02,147.115,148.695,32037.0
2019-05-09,148.4,150.805,147.97,150.485,35619.0
2019-05-10,150.22,151.005,148.88,150.14,31375.0
2019-05-13,148.48,149.335,146.485,147.49,44228.0
2019-05-14,147.805,150.74,147.565,150.465,39593.0
2019-05-15,158.14,164.365,156.305,160.39,171442.0
2019-05-16,161.98,164.395,160.91,164.345,92972.0
2019-05-17,163.835,167.025,163.265,165.72,55380.0
2019-05-21,167.035,168.835,164.79,165.64,66476.0
2019-05-22,165.545,165.545,162.98,163.57,36129.0
2019-05-23,162.97,164.315,160.595,163.875,52910.0
2019-05-24,163.895,165.8,162.385,163.71,37548.0
2019-05-27,164.12,164.915,162.865,162.94,32195.0
2019-05-28,162.61,163.3,158.375,160.745,70708.0
2019-05-29,160.46,160.46,157.835,158.76,28295.0
2019-05-30,159.155,162.615,159.15,161.28,40364.0
2019-05-31,160.875,162.045,159.11,162.015,33582.0
2019-06-03,161.605,162.045,157.665,160.08,71598.0
2019-06-04,160.59,163.775,160.345,163.735,73382.0
2019-06-05,164.03,166.935,164.03,165.71,33640.0
2019-06-06,165.755,168.165,164.335,166.75,47181.0
2019-06-07,166.75,169.01,166.415,166.75,52355.0
2019-06-10,167.435,167.565,164.695,165.05,42719.0
2019-06-11,165.64,167.82,164.795,166.59,65090.0
2019-06-12,166.475,166.475,160.68,164.94,47846.0
2019-06-13,165.235,166.005,162.32,163.715,53742.0
2019-06-14,163.805,166.845,163.085,166.405,30794.0
2019-06-17,166.63,175.225,166.415,167.455,53291.0
2019-06-18,168.175,168.185,166.465,167.13,25707.0
2019-06-19,167.13,168.175,164.875,167.545,44090.0
2019-06-20,168.045,170.385,165.64,167.055,63268.0
2019-06-21,166.955,167.445,163.225,165.305,33006.0
2019-06-24,165.52,166.28,162.96,163.695,27306.0
2019-06-25,163.47,163.47,160.835,161.555,34862.0
2019-06-26,161.915,163.01,160.08,161.555,29626.0
2019-06-27,161.815,164.405,161.335,164.025,31707.0
2019-06-28,163.865,164.055,159.635,162.55,93018.0
2019-07-02,161.665,168.3,161.665,167.855,50483.0
2019-07-03,167.825,168.62,164.405,167.245,13000.0
2019-07-04,167.07,169.135,166.51,168.66,15806.0
2019-07-05,168.04,168.575,166.56,168.325,13614.0
2019-07-08,167.245,168.355,165.155,166.39,29525.0
2019-07-09,166.145,168.08,164.495,167.335,15855.0
2019-07-10,167.225,168.965,166.875,168.23,32475.0
2019-07-11,168.04,168.72,167.06,167.945,14590.0
2019-07-12,167.64,172.7,167.54,171.705,22800.0
2019-07-15,171.265,174.95,170.355,173.385,20714.0
2019-07-16,171.895,173.28,167.525,167.73,50140.0
2019-07-17,167.49,168.23,165.655,165.9,28616.0
2019-07-18,165.38,166.115,162.215,162.985,36006.0
2019-07-19,164.005,168.21,163.67,165.115,25210.0
2019-07-22,165.29,167.405,164.79,166.96,28616.0
2019-07-23,166.805,167.235,165.035,166.275,14857.0
2019-07-24,165.725,168.28,164.595,167.67,18968.0
2019-07-25,167.7,168.025,165.585,167.0,13868.0
2019-07-26,167.08,168.525,166.38,167.0,27966.0
2019-07-29,168.64,170.0,166.02,167.59,35184.0
2019-07-30,167.015,168.43,166.035,167.25,25839.0
2019-07-31,167.045,167.615,166.81,166.975,25739.0
2019-08-01,166.83,171.82,166.605,169.415,34418.0
2019-08-02,168.805,171.17,168.59,171.085,21561.0
2019-08-06,172.4,174.395,170.73,173.68,39591.0
2019-08-07,172.685,174.435,171.34,173.695,42068.0
2019-08-08,173.865,178.285,173.53,177.855,43776.0
2019-08-09,177.845,179.05,173.48,175.455,45051.0
2019-08-12,175.12,176.225,172.655,173.335,27807.0
2019-08-13,173.5,175.51,171.72,174.355,38919.0
2019-08-14,166.555,171.38,164.305,169.835,90855.0
2019-08-15,170.67,171.105,166.555,168.4,38165.0
2019-08-16,169.945,173.245,169.01,172.265,26945.0
2019-08-19,173.41,174.17,169.57,170.295,30359.0
2019-08-20,170.435,170.435,168.52,168.625,14024.0
2019-08-21,169.355,169.72,168.47,169.205,21697.0
2019-08-22,169.285,169.995,167.24,168.38,13545.0
2019-08-23,168.035,171.33,167.535,170.535,23218.0
2019-08-26,170.295,172.52,169.745,171.97,36277.0
2019-08-27,171.045,173.98,171.035,171.37,23438.0
2019-08-28,171.525,172.275,170.975,171.93,5457.0
2019-08-29,172.485,173.085,171.51,172.19,22742.0
2019-08-30,171.855,176.515,171.855,175.07,33984.0
2019-09-03,174.165,179.825,173.79,176.905,44973.0
2019-09-04,178.755,178.755,177.135,178.32,21243.0
2019-09-05,178.47,183.355,178.32,181.2,31956.0
2019-09-06,180.61,182.42,179.885,181.84,32582.0
2019-09-09,182.33,184.18,180.945,181.83,39234.0
2019-09-10,181.485,182.39,176.28,176.555,38925.0
2019-09-11,176.395,177.665,175.935,176.005,20653.0
2019-09-12,175.955,177.015,170.575,170.705,63361.0
2019-09-13,170.645,174.595,170.035,172.565,54020.0
2019-09-16,172.435,172.64,169.555,170.94,23856.0
2019-09-17,170.28,178.605,169.595,177.485,58611.0
2019-09-18,178.625,180.14,177.015,177.655,39237.0
2019-09-19,177.78,178.705,175.985,176.59,42767.0
2019-09-20,176.915,178.58,176.475,177.94,27317.0
2019-09-23,177.9,179.08,175.265,177.29,20508.0
2019-09-24,176.915,176.915,173.86,175.165,19370.0
2019-09-25,174.88,176.01,173.535,175.265,30611.0
2019-09-26,175.44,176.595,174.49,175.07,23573.0
2019-09-27,175.125,175.9,174.15,174.18,15429.0
2019-09-30,174.945,175.655,172.155,172.605,38174.0
2019-10-01,172.615,175.055,170.58,170.965,35836.0
2019-10-02,170.485,172.95,168.36,169.41,27919.0
2019-10-03,169.875,173.235,167.66,172.735,31779.0
2019-10-04,173.735,174.405,171.585,171.955,14399.0
2019-10-07,171.655,171.955,168.155,168.74,23136.0
2019-10-08,168.22,169.42,165.165,166.64,31252.0
2019-10-09,166.715,169.37,165.615,169.325,14705.0
2019-10-10,169.155,173.58,169.155,172.555,24297.0
2019-10-11,173.295,175.27,172.185,174.465,31696.0
2019-10-15,174.995,177.51,174.995,177.245,30163.0
2019-10-16,177.185,177.825,175.98,176.96,28447.0
2019-10-17,176.96,182.72,175.98,181.6,55342.0
2019-10-18,181.76,185.69,179.83,180.325,30080.0
2019-10-21,180.715,181.945,178.515,180.03,19720.0
2019-10-22,180.295,182.675,179.655,181.365,17206.0
2019-10-23,182.125,183.215,179.5,182.74,34953.0
2019-10-24,182.96,183.39,181.325,181.325,21961.0
2019-10-25,181.295,182.37,169.625,171.555,78405.0
2019-10-28,172.625,174.01,171.15,173.08,55589.0
2019-10-29,172.44,174.995,171.06,172.015,33528.0
2019-10-30,172.305,177.97,171.905,177.705,38051.0
2019-10-31,177.725,181.285,175.67,180.615,45962.0
2019-11-01,181.01,185.04,179.475,182.1,54520.0
2019-11-04,181.935,186.18,180.095,182.945,50369.0
2019-11-05,183.3,188.285,181.69,188.285,75564.0
2019-11-06,187.39,190.41,184.045,187.665,84309.0
2019-11-07,187.765,190.93,186.105,190.855,107252.0
2019-11-08,190.785,193.615,189.455,190.685,121196.0
2019-11-11,189.95,191.965,188.865,189.79,61408.0
2019-11-12,190.015,191.755,187.56,190.42,82110.0
2019-11-13,176.995,188.1,176.025,186.43,118573.0
2019-11-14,184.885,190.065,184.885,189.005,51092.0
2019-11-15,189.075,191.945,186.93,191.205,36088.0
2019-11-18,191.13,192.66,189.055,191.08,186604.0
2019-11-19,191.11,194.65,189.79,191.69,26164.0
2019-11-20,190.735,194.55,190.735,194.355,43408.0
2019-11-21,194.285,194.71,191.86,192.11,42312.0
2019-11-22,192.16,193.89,191.74,193.105,27615.0
2019-11-25,193.025,196.515,192.75,195.3,39278.0
2019-11-26,195.3,195.88,194.415,194.65,47861.0
2019-11-27,195.245,201.58,194.9,197.095,84845.0
2019-11-28,197.14,199.01,195.41,197.15,16384.0
2019-11-29,197.245,198.76,195.9,197.495,22770.0
2019-12-02,198.145,200.63,196.765,197.265,38673.0
2019-12-03,196.765,200.395,194.77,195.77,47157.0
2019-12-04,196.735,197.19,193.665,195.91,40932.0
2019-12-05,196.015,197.05,194.0,195.77,42116.0
2019-12-06,195.76,200.13,195.76,197.285,32224.0
2019-12-09,196.835,196.865,194.305,195.87,75517.0
2019-12-10,195.485,196.45,193.32,195.685,34530.0
2019-12-11,195.475,199.825,194.8,199.39,38063.0
2019-12-12,199.02,200.17,195.29,196.175,27186.0
2019-12-13,196.38,199.355,192.625,194.945,56205.0
2019-12-16,195.93,198.745,194.8,198.19,23109.0
2019-12-17,198.465,202.845,197.75,202.235,75633.0
2019-12-18,202.235,206.545,200.84,200.84,35351.0
2019-12-19,200.73,201.22,198.705,199.875,35006.0
2019-12-20,200.435,201.8,199.57,201.43,42588.0
2019-12-23,201.635,202.315,199.145,199.715,19283.0
2019-12-24,200.455,200.465,198.675,199.46,13270.0
2019-12-27,198.33,199.52,197.14,199.275,31588.0
2019-12-30,199.665,201.02,197.875,200.235,33788.0
2019-12-31,200.195,201.305,196.32,198.78,66252.0
2020-01-02,199.76,199.98,194.645,199.475,43900.0
2020-01-03,199.585,204.19,197.165,203.845,23970.0
2020-01-06,203.315,206.65,201.84,205.31,29441.0
2020-01-07,205.31,215.605,201.955,212.33,99278.0
2020-01-08,212.555,212.87,206.965,208.145,44888.0
2020-01-09,208.62,211.57,206.16,207.93,59749.0
2020-01-10,208.155,208.65,205.255,205.865,39476.0
2020-01-13,204.77,207.95,202.95,204.655,48267.0
2020-01-14,204.495,211.255,203.885,209.325,48684.0
2020-01-15,209.335,211.935,208.945,209.605,42792.0
2020-01-16,209.575,216.49,209.13,216.05,74041.0
2020-01-17,216.05,221.195,212.95,219.305,63891.0
2020-01-20,219.455,225.545,219.445,220.39,19640.0
2020-01-21,219.7,225.535,215.525,217.475,39510.0
2020-01-22,216.925,219.915,212.77,213.195,49555.0
2020-01-23,213.205,213.735,209.68,211.71,54172.0
2020-01-24,211.61,214.01,209.21,213.005,49747.0
2020-01-27,208.62,214.865,206.65,213.625,42601.0
2020-01-28,213.95,215.78,211.49,211.57,50585.0
2020-01-29,211.815,212.89,210.87,212.3,47366.0
2020-01-30,211.385,211.905,207.29,208.105,38024.0
2020-01-31,207.755,207.95,202.145,204.67,45982.0
2020-02-03,204.7,216.03,202.45,213.755,91131.0
2020-02-04,214.525,222.83,211.435,219.59,77712.0
2020-02-05,221.315,222.87,217.485,221.49,44330.0
2020-02-06,220.95,224.125,217.495,221.52,32364.0
2020-02-07,221.275,221.285,217.88,219.345,21120.0
2020-02-10,219.1,221.075,217.225,219.76,25514.0
2020-02-11,219.11,222.405,218.36,221.35,32060.0
2020-02-12,222.14,223.105,217.525,220.37,34408.0
2020-02-13,218.53,222.915,218.53,221.225,26524.0
2020-02-14,222.1,227.825,218.47,223.795,78824.0
2020-02-18,219.945,226.28,219.71,223.115,30744.0
2020-02-19,223.755,224.165,222.365,222.86,35934.0
2020-02-20,222.915,223.43,220.425,222.21,13578.0
2020-02-21,221.39,222.7,217.87,218.725,15264.0
2020-02-24,206.67,215.94,206.65,215.655,49442.0
2020-02-25,216.865,217.525,210.46,210.815,36004.0
2020-02-26,206.66,213.43,206.65,208.42,52255.0
2020-02-27,206.65,213.235,201.73,209.565,66780.0
2020-02-28,201.73,206.65,197.805,206.65,120298.0
2020-03-02,207.455,214.57,206.405,214.04,69992.0
2020-03-03,216.315,216.49,204.29,205.59,120927.0
2020-03-04,206.57,208.67,201.74,207.86,59262.0
2020-03-05,205.035,207.44,202.23,203.01,100918.0
2020-03-06,196.86,203.56,194.4,202.97,130282.0
2020-03-09,182.965,201.66,182.54,198.03,137019.0
2020-03-10,201.85,205.95,193.945,200.58,82510.0
2020-03-11,198.68,200.47,192.52,194.86,78264.0
2020-03-12,185.13,188.15,168.875,177.875,153643.0
2020-03-13,178.95,190.07,169.505,187.66,160424.0
2020-03-16,170.27,177.11,161.805,171.48,129766.0
2020-03-17,170.24,175.26,163.845,169.06,118863.0
2020-03-18,159.395,162.085,123.015,151.575,238624.0
2020-03-19,147.605,158.51,143.1,152.36,109479.0
2020-03-20,155.34,155.875,141.82,141.82,91566.0
2020-03-23,140.72,143.435,125.475,129.405,143250.0
2020-03-24,130.28,147.745,129.915,147.36,161853.0
2020-03-25,150.68,170.22,147.215,156.21,78476.0
2020-03-26,156.505,160.44,152.53,158.975,125568.0
2020-03-27,152.54,152.54,133.38,141.705,192518.0
2020-03-30,134.955,143.84,130.61,143.84,138597.0
2020-03-31,142.885,148.42,141.07,144.3,164237.0
2020-04-01,142.45,143.81,133.645,135.375,87357.0
2020-04-02,134.175,141.575,133.28,139.07,86327.0
2020-04-03,137.615,139.87,133.475,135.22,54289.0
2020-04-06,137.68,144.715,137.675,143.73,100753.0
2020-04-07,146.565,155.075,145.78,149.845,122174.0
2020-04-08,151.69,164.995,149.72,160.21,74190.0
2020-04-09,164.475,176.155,162.565,174.985,119040.0
2020-04-13,173.37,178.335,163.35,165.035,128030.0
2020-04-14,167.95,170.855,164.66,167.175,79906.0
2020-04-15,166.955,169.825,163.51,167.45,86963.0
2020-04-16,167.45,173.84,167.45,170.945,86088.0
2020-04-17,174.995,182.63,173.745,179.11,116076.0
2020-04-20,182.225,189.415,172.375,186.195,193965.0
2020-04-21,185.22,188.91,173.78,175.515,207603.0
2020-04-22,178.69,183.77,177.32,181.76,124111.0
2020-04-23,182.225,185.17,180.185,181.84,120890.0
2020-04-24,181.85,185.17,180.175,183.76,84738.0
2020-04-27,185.415,187.15,180.905,182.165,115891.0
2020-04-28,183.27,186.46,181.73,184.895,55480.0
2020-04-29,182.225,195.03,179.27,191.78,287916.0
2020-04-30,190.33,194.045,185.68,192.91,77241.0
2020-05-01,189.14,192.45,187.11,190.535,91684.0
2020-05-04,188.99,191.57,186.34,190.31,76584.0
2020-05-05,191.75,193.06,190.595,192.075,65920.0
2020-05-06,192.535,197.905,184.99,190.645,70501.0
2020-05-07,188.775,192.35,186.865,191.245,78997.0
2020-05-08,193.06,197.245,190.37,195.46,73621.0
2020-05-11,195.395,200.545,193.6,198.565,154744.0
2020-05-12,198.73,201.915,187.535,187.545,83509.0
2020-05-13,187.23,198.07,186.42,191.485,157631.0
2020-05-14,190.075,195.995,187.86,189.395,102519.0
2020-05-15,191.68,199.315,188.87,197.905,102991.0
2020-05-19,206.345,214.51,199.56,201.315,116123.0
2020-05-20,203.955,206.85,198.19,198.655,111989.0
2020-05-21,199.03,203.695,194.775,200.565,111578.0
2020-05-22,201.685,205.6,199.095,204.84,69704.0
2020-05-25,205.825,207.845,204.415,204.595,14817.0
2020-05-26,211.615,211.615,198.87,198.89,77752.0
2020-05-27,199.065,200.9,191.09,199.815,92287.0
2020-05-28,199.955,202.655,194.485,197.375,89470.0
2020-05-29,196.92,207.605,195.59,207.605,131628.0
2020-06-01,207.595,210.79,205.045,206.395,130146.0
2020-06-02,206.8,208.69,199.275,202.485,86314.0
2020-06-03,203.235,203.895,194.515,197.51,111630.0
2020-06-04,196.98,200.545,195.04,199.955,81893.0
2020-06-05,200.95,202.415,198.09,199.845,83563.0
2020-06-08,195.03,198.31,193.76,195.66,66780.0
2020-06-09,195.03,197.0,192.34,192.645,53629.0
2020-06-10,192.125,193.06,186.135,188.46,56930.0
2020-06-11,187.15,188.135,183.06,183.965,81896.0
2020-06-12,186.36,191.835,183.97,187.285,55357.0
2020-06-15,186.165,196.96,184.6,195.175,92917.0
2020-06-16,201.925,202.91,191.09,193.0,77932.0
2020-06-17,196.005,196.005,187.905,187.905,65154.0
2020-06-18,187.8,190.35,186.165,190.185,38390.0
2020-06-19,189.69,198.27,188.135,198.27,61523.0
2020-06-22,193.825,197.985,191.255,196.455,49541.0
2020-06-23,197.985,199.775,195.225,196.96,48006.0
2020-06-24,195.835,198.445,191.995,197.43,38336.0
2020-06-25,196.535,199.115,193.1,199.095,53417.0
2020-06-26,197.205,197.795,195.135,197.735,36012.0
2020-06-29,197.35,199.6,193.555,197.205,57688.0
2020-06-30,194.485,200.09,193.94,199.175,97999.0
2020-07-02,196.965,203.59,196.965,202.665,52738.0
2020-07-03,202.065,202.11,199.215,200.585,10994.0
2020-07-06,201.205,205.225,201.075,205.04,47023.0
2020-07-07,204.565,206.5,201.775,205.51,34460.0
2020-07-08,206.005,206.005,199.255,205.61,29242.0
2020-07-09,205.76,206.655,200.16,203.57,31718.0
2020-07-10,204.035,204.035,198.24,200.525,44277.0
2020-07-13,202.445,203.215,197.085,201.075,30151.0
2020-07-14,198.615,202.065,198.615,201.02,33647.0
2020-07-15,201.345,204.685,201.045,202.77,31647.0
2020-07-16,201.57,203.53,200.79,201.72,21850.0
2020-07-17,202.425,203.64,198.7,202.665,40771.0
2020-07-20,203.345,204.33,201.02,202.065,66129.0
2020-07-21,202.065,203.805,200.08,201.02,38564.0
2020-07-22,201.075,202.12,194.66,195.165,39250.0
2020-07-23,194.245,197.625,193.19,193.45,65522.0
2020-07-24,192.215,193.44,186.815,192.875,110590.0
2020-07-27,192.875,197.115,190.38,191.32,43604.0
2020-07-28,191.11,192.185,187.285,191.26,60688.0
2020-07-29,191.715,193.28,188.985,190.62,50362.0
2020-07-30,188.765,195.805,188.755,195.26,55976.0
2020-07-31,195.26,195.26,191.585,192.785,53498.0
2020-08-04,190.735,195.165,190.735,193.025,64161.0
2020-08-05,192.795,197.895,191.2,197.895,63566.0
2020-08-06,195.175,199.095,193.695,197.3,43259.0
2020-08-07,195.645,202.565,195.645,200.73,48691.0
2020-08-10,199.66,200.02,195.31,195.855,47226.0
2020-08-11,195.99,199.095,195.655,197.135,30525.0
2020-08-12,202.065,213.505,196.18,212.315,92571.0
2020-08-13,210.925,217.015,209.95,212.45,55560.0
2020-08-14,211.515,214.875,208.095,212.755,31099.0
2020-08-17,212.755,212.905,205.295,206.53,26675.0
2020-08-18,205.05,205.1,201.02,202.425,51960.0
2020-08-19,204.28,206.865,200.18,202.545,58745.0
2020-08-20,201.125,203.125,200.11,202.755,26514.0
2020-08-21,202.09,203.74,200.09,201.52,25196.0
2020-08-24,204.035,204.035,199.6,200.96,35757.0
2020-08-25,200.98,204.645,198.615,203.125,49040.0
2020-08-26,203.75,205.02,200.11,203.945,27463.0
2020-08-27,205.02,205.02,201.325,203.5,29233.0
2020-08-28,203.165,204.92,201.075,203.215,20107.0
2020-08-31,203.215,205.365,202.13,204.735,59953.0
2020-09-01,203.915,210.32,203.915,209.525,48972.0
2020-09-02,211.355,216.285,207.18,207.545,47375.0
2020-09-03,209.415,209.415,202.025,203.915,31849.0
2020-09-04,206.165,206.51,198.17,203.335,26534.0
2020-09-08,205.52,205.52,198.78,201.01,36046.0
2020-09-09,201.095,202.665,199.36,199.855,42790.0
2020-09-10,201.075,201.075,196.15,197.835,37199.0
2020-09-11,195.45,199.55,195.45,199.32,24175.0
2020-09-14,200.16,202.24,197.49,197.98,36699.0
2020-09-15,197.145,201.945,196.995,197.57,42770.0
2020-09-16,197.745,200.08,193.075,194.465,20396.0
2020-09-17,192.51,198.985,192.51,192.895,28926.0
2020-09-18,193.19,193.19,191.725,191.85,51502.0
2020-09-21,189.645,193.805,187.285,193.015,33293.0
2020-09-22,191.81,194.165,191.81,192.985,39098.0
2020-09-23,192.985,193.19,190.755,191.84,42659.0
2020-09-24,191.22,194.58,188.265,193.725,34726.0
2020-09-25,193.19,201.735,193.19,200.535,37123.0
2020-09-28,201.255,203.69,198.305,202.475,47160.0
2020-09-29,202.64,205.375,200.285,204.89,30902.0
2020-09-30,204.39,209.82,200.47,202.86,61699.0
2020-10-01,202.68,209.895,202.68,209.15,32847.0
2020-10-02,207.74,208.115,204.505,205.76,32637.0
2020-10-05,207.15,209.91,204.055,209.91,25854.0
2020-10-06,210.0,214.2,205.165,209.795,61500.0
2020-10-07,210.14,211.235,208.01,208.325,30832.0
2020-10-08,209.97,209.99,206.24,208.395,21606.0
2020-10-09,209.85,209.85,205.82,206.075,10256.0
2020-10-13,206.175,210.355,203.185,209.36,31832.0
2020-10-14,209.625,211.045,204.565,206.765,36822.0
2020-10-15,202.435,209.585,202.435,209.105,37054.0
2020-10-16,210.08,212.77,202.86,210.325,74589.0
2020-10-19,211.29,211.29,206.005,206.59,24520.0
2020-10-20,205.03,206.705,199.555,201.645,104376.0
2020-10-21,199.92,201.835,195.03,195.03,67835.0
2020-10-22,194.83,196.89,192.385,192.69,57424.0
2020-10-23,192.455,194.645,191.645,193.205,81416.0
2020-10-26,192.335,194.645,191.35,192.485,45485.0
2020-10-27,192.67,193.865,191.8,192.325,41942.0
2020-10-28,189.7,192.84,189.7,189.83,43604.0
2020-10-29,189.575,191.25,185.59,186.94,51514.0
2020-10-30,187.02,189.325,182.315,188.5,103729.0
2020-11-02,190.895,194.3,186.3,188.085,40311.0
2020-11-03,188.33,193.55,188.2,191.8,34904.0
2020-11-04,195.285,195.285,189.87,193.225,29117.0
2020-11-05,194.505,195.915,192.61,194.625,43472.0
2020-11-06,194.385,197.09,193.32,196.87,186193.0
2020-11-09,199.74,205.11,199.575,200.02,48041.0
2020-11-10,196.13,198.055,194.18,196.795,59844.0
2020-11-11,206.705,213.445,199.24,212.555,162497.0
2020-11-12,212.565,213.845,211.43,213.55,78932.0
2020-11-13,212.07,217.39,211.235,213.155,46609.0
2020-11-16,213.72,220.375,210.64,220.0,154218.0
2020-11-17,219.215,223.61,214.045,217.015,39862.0
2020-11-18,221.67,221.67,210.88,211.905,47698.0
2020-11-19,214.35,214.35,210.69,210.8,35170.0
2020-11-20,210.8,213.345,208.62,212.415,78990.0
2020-11-23,210.69,214.38,209.115,210.545,40823.0
2020-11-24,209.575,212.79,209.115,210.18,46995.0
2020-11-25,210.09,212.79,208.915,212.24,49143.0
2020-11-26,212.25,212.25,208.875,211.865,14250.0
2020-11-27,209.085,211.29,209.005,210.59,75020.0
2020-11-30,208.125,211.075,206.38,208.945,60176.0
2020-12-01,206.26,210.09,206.26,207.625,71961.0
2020-12-02,208.51,209.34,206.32,208.52,18521.0
2020-12-03,208.45,210.975,206.905,208.255,21386.0
2020-12-04,207.18,213.48,207.18,212.16,49167.0
2020-12-07,212.06,215.01,209.115,212.655,51098.0
2020-12-08,215.01,215.01,209.815,211.995,44548.0
2020-12-09,215.01,219.155,211.57,217.29,60653.0
2020-12-10,216.995,219.95,214.075,217.38,73148.0
2020-12-11,218.875,219.215,213.335,218.355,33516.0
2020-12-14,219.95,222.28,216.005,221.095,55273.0
2020-12-15,222.86,222.86,215.285,221.315,57355.0
2020-12-16,222.86,222.91,216.755,221.305,103892.0
2020-12-17,221.925,222.31,217.99,218.72,44953.0
2020-12-18,219.5,221.305,218.325,218.495,23385.0
2020-12-21,216.995,221.925,214.105,221.925,20130.0
2020-12-22,221.925,227.23,219.95,226.895,40547.0
2020-12-23,226.855,226.855,220.85,221.925,21913.0
2020-12-24,221.185,225.1,221.185,223.1,14141.0
2020-12-29,226.86,228.835,220.74,221.925,31152.0
2020-12-30,222.065,223.535,217.81,219.23,15956.0
2020-12-31,218.45,220.325,213.9,216.695,27667.0
2021-01-04,216.795,217.84,212.69,215.235,32151.0
2021-01-05,214.25,217.435,212.265,214.66,13134.0
2021-01-06,219.095,219.095,214.485,216.655,37683.0
2021-01-07,216.675,219.095,214.355,215.155,26647.0
2021-01-08,217.645,218.105,212.255,216.94,45907.0
2021-01-11,219.865,219.875,215.53,217.06,25200.0
2021-01-12,216.94,219.835,214.68,218.125,20761.0
2021-01-13,218.125,220.08,215.66,217.03,20735.0
2021-01-14,219.085,219.35,215.65,217.84,34081.0
2021-01-15,217.23,219.025,215.71,217.96,28210.0
2021-01-18,221.065,221.065,215.155,216.96,6658.0
2021-01-19,219.065,219.105,216.16,216.795,67023.0
2021-01-20,217.71,220.425,216.17,220.2,39422.0
2021-01-21,217.13,224.245,217.13,223.655,29844.0
2021-01-22,224.07,228.695,223.46,225.5,51182.0
2021-01-25,227.985,232.96,223.525,231.935,55039.0
2021-01-26,231.255,238.36,229.18,234.795,191129.0
2021-01-27,235.36,236.275,231.57,235.3,145896.0
2021-01-28,233.75,238.23,233.71,235.22,46333.0
2021-01-29,234.5,236.265,230.415,233.995,31471.0
2021-02-01,235.025,239.83,232.14,236.87,94677.0
2021-02-02,241.795,241.805,234.905,237.115,41175.0
2021-02-03,236.965,238.13,227.01,227.69,47803.0
2021-02-04,230.505,230.505,224.855,228.665,37595.0
2021-02-05,228.665,233.02,225.035,227.385,50695.0
2021-02-08,228.095,231.195,222.945,223.455,27463.0
2021-02-09,226.99,226.99,218.72,223.81,93011.0
2021-02-10,227.0,227.0,218.56,221.195,27645.0
2021-02-11,221.7,223.92,217.27,218.115,32941.0
2021-02-12,217.17,222.145,216.15,222.065,57350.0
2021-02-16,223.86,227.0,220.22,225.99,57621.0
2021-02-17,225.48,225.49,218.185,221.355,24139.0
2021-02-18,220.71,223.645,217.495,217.495,19935.0
2021-02-19,221.75,221.75,216.15,217.14,18019.0
2021-02-22,217.14,219.735,211.2,211.325,24450.0
2021-02-23,212.195,213.655,204.475,212.195,153061.0
2021-02-24,212.69,217.12,207.715,210.25,28576.0
2021-02-25,209.815,211.22,206.43,206.695,29585.0
2021-02-26,207.19,210.805,205.285,207.84,39736.0
2021-03-01,210.715,218.01,207.9,216.41,24838.0
2021-03-02,215.105,218.115,214.315,217.375,23027.0
2021-03-03,218.115,218.835,214.325,217.385,32515.0
2021-03-04,217.305,218.56,215.65,217.94,66603.0
2021-03-05,218.215,223.345,215.57,223.345,38895.0
2021-03-08,221.55,225.925,217.455,221.64,17151.0
2021-03-09,226.625,226.625,221.255,223.2,99763.0
2021-03-10,224.185,228.965,222.34,223.455,54510.0
2021-03-11,225.025,226.05,222.165,225.28,151313.0
2021-03-12,228.965,228.965,223.89,224.02,18576.0
2021-03-15,227.975,227.975,223.05,223.84,14999.0
2021-03-16,221.085,228.885,221.085,227.0,14834.0
2021-03-17,228.32,228.52,223.95,227.235,17709.0
2021-03-18,228.48,233.04,224.295,229.15,55091.0
2021-03-19,229.15,230.315,225.075,228.3,77244.0
2021-03-22,231.175,231.935,225.065,228.215,19408.0
2021-03-23,228.775,232.555,227.315,228.105,133760.0
2021-03-24,226.99,227.0,221.075,222.855,50114.0
2021-03-25,224.04,227.0,213.815,217.625,56557.0
2021-03-26,217.78,224.05,217.08,222.835,39602.0
2021-03-29,223.42,227.47,216.625,217.385,57382.0
2021-03-30,217.525,220.085,212.5,213.395,37001.0
2021-03-31,213.35,214.14,208.115,210.295,54892.0
2021-04-01,210.83,218.295,207.405,214.73,22783.0
2021-04-05,219.155,219.155,214.305,218.75,32626.0
2021-04-06,220.845,224.845,213.13,215.335,21974.0
2021-04-07,219.57,219.57,212.58,216.27,32874.0
2021-04-08,217.27,221.28,216.105,220.99,35690.0
2021-04-09,221.715,222.7,217.28,222.325,20613.0
2021-04-12,221.615,223.195,219.61,222.325,29530.0
2021-04-13,220.38,222.995,220.21,222.205,13326.0
2021-04-14,220.49,223.69,220.49,223.155,22389.0
2021-04-15,223.155,224.875,220.23,224.18,21912.0
2021-04-16,223.265,227.65,223.195,224.005,41647.0
2021-04-19,224.23,230.105,221.525,224.18,27888.0
2021-04-20,223.765,227.145,221.22,227.145,14758.0
2021-04-21,227.135,227.145,220.555,222.155,21527.0
2021-04-22,222.155,224.17,219.245,222.995,25966.0
2021-04-23,222.53,223.245,219.6,221.33,31247.0
2021-04-26,221.535,224.905,220.94,224.46,33684.0
2021-04-27,225.545,227.135,222.76,226.08,26292.0
2021-04-28,227.135,229.02,225.12,226.455,17304.0
2021-04-29,228.875,228.875,223.265,224.49,8475.0
2021-04-30,224.49,227.33,224.47,225.455,15239.0
2021-05-03,223.895,228.13,217.27,227.145,27607.0
2021-05-04,228.13,228.13,224.22,225.24,10203.0
2021-05-05,222.265,226.85,222.265,225.94,43310.0
2021-05-06,226.0,228.875,225.03,227.815,30790.0
2021-05-07,225.22,231.095,225.2,228.13,21337.0
2021-05-10,228.38,228.735,225.23,227.145,12597.0
2021-05-11,225.23,231.095,223.145,228.13,37846.0
2021-05-12,217.97,218.66,212.33,216.42,429373.0
2021-05-13,211.44,217.26,206.655,215.45,157372.0
2021-05-14,213.495,215.6,209.38,209.425,19928.0
2021-05-17,207.44,214.06,199.415,201.615,97931.0
2021-05-18,200.49,203.265,200.48,202.555,71936.0
2021-05-19,200.665,203.345,200.655,202.285,81166.0
2021-05-20,205.91,205.91,201.94,203.085,53467.0
2021-05-21,204.38,206.13,204.155,205.575,32064.0
2021-05-25,208.825,209.03,202.92,207.235,50205.0
2021-05-26,208.41,209.515,204.55,209.3,47390.0
2021-05-27,208.825,211.335,206.79,207.025,39822.0
2021-05-28,207.185,210.1,206.92,207.215,12307.0
2021-05-31,208.37,208.38,203.975,204.55,24260.0
2021-06-01,207.185,210.14,204.025,206.65,45513.0
2021-06-02,211.335,211.335,205.725,208.655,33525.0
2021-06-03,207.72,212.755,206.405,209.95,56270.0
2021-06-04,208.045,211.345,207.535,208.24,34126.0
2021-06-07,209.635,211.835,208.51,209.405,23755.0
2021-06-08,209.35,211.66,208.38,211.295,10686.0
2021-06-09,211.835,211.835,208.155,209.37,27119.0
2021-06-10,206.405,215.285,206.405,214.11,17983.0
2021-06-11,216.96,218.535,212.115,215.255,33621.0
2021-06-14,215.295,221.415,212.43,214.245,19452.0
2021-06-15,215.015,217.27,214.06,215.795,21833.0
2021-06-16,217.13,218.245,214.415,216.27,16608.0
2021-06-17,215.54,220.725,215.295,218.995,22769.0
2021-06-18,219.41,219.455,215.295,215.855,19852.0
2021-06-21,216.53,218.315,214.67,217.24,12127.0
2021-06-22,218.995,221.86,216.53,219.105,18746.0
2021-06-23,221.22,221.22,217.655,218.64,10535.0
2021-06-24,220.23,223.195,220.015,221.87,29605.0
2021-06-25,221.87,225.93,220.725,223.285,18730.0
2021-06-28,225.48,225.48,220.32,220.625,7310.0
2021-06-29,222.27,223.77,219.105,223.435,13021.0
2021-06-30,223.58,224.205,218.105,222.92,36545.0
2021-07-02,222.96,228.78,221.95,226.3,47757.0
2021-07-05,225.785,225.965,222.445,224.025,4283.0
2021-07-06,224.025,226.4,222.435,225.56,12224.0
2021-07-07,227.29,228.275,224.005,224.69,15740.0
2021-07-08,226.27,226.27,222.25,224.325,29406.0
2021-07-09,219.905,235.895,219.905,233.215,119204.0
2021-07-12,233.235,233.72,230.44,233.01,16302.0
2021-07-13,233.01,233.495,230.25,231.24,22517.0
2021-07-14,231.19,231.23,228.535,230.4,19693.0
2021-07-15,231.24,231.24,228.275,229.265,24161.0
2021-07-16,229.265,231.755,225.875,231.26,23176.0
2021-07-19,228.03,231.645,222.605,231.24,14540.0
2021-07-20,231.24,238.365,228.555,230.875,30879.0
2021-07-21,229.81,234.84,229.81,232.15,16459.0
2021-07-22,232.98,240.225,232.97,238.91,46856.0
2021-07-23,241.36,241.36,235.69,239.145,25116.0
2021-07-26,237.92,242.05,235.205,240.43,29991.0
2021-07-27,240.54,247.04,240.51,241.085,9324.0
2021-07-28,241.18,245.065,236.915,237.17,18539.0
2021-07-29,240.135,241.905,237.28,240.085,8968.0
2021-07-30,240.075,244.0,233.88,241.49,13539.0
2021-08-03,241.34,244.52,238.465,242.17,54814.0
2021-08-04,243.95,244.085,238.505,240.095,28149.0
2021-08-05,240.115,243.16,237.685,240.45,55806.0
2021-08-06,239.48,246.065,239.135,242.725,35120.0
2021-08-09,242.725,246.25,239.66,246.25,27228.0
2021-08-10,241.98,245.65,240.6,242.0,29488.0
2021-08-11,236.095,241.595,235.195,240.795,34237.0
2021-08-12,237.665,245.335,236.835,238.625,56186.0
2021-08-13,239.54,241.645,237.06,240.175,24868.0
2021-08-16,239.135,244.61,234.985,241.715,22429.0
2021-08-17,237.19,243.16,236.535,241.835,24664.0
2021-08-18,241.615,245.065,238.625,242.98,29248.0
2021-08-19,245.075,245.075,241.735,244.275,19313.0
2021-08-20,243.1,251.52,243.1,250.785,40827.0
2021-08-23,248.94,252.525,241.865,244.085,36481.0
2021-08-24,246.33,248.04,242.95,247.06,16302.0
2021-08-25,246.18,246.615,240.775,241.915,30573.0
2021-08-26,244.105,244.61,239.255,242.12,29807.0
2021-08-27,237.18,246.31,237.18,241.895,22911.0
2021-08-30,242.24,245.245,238.625,243.535,18995.0
2021-08-31,245.325,245.325,240.63,243.385,28616.0
2021-09-01,243.345,250.025,240.945,248.16,37814.0
2021-09-02,245.275,251.41,245.275,250.885,14814.0
2021-09-03,250.885,252.2,247.14,251.5,16441.0
2021-09-07,251.5,254.04,247.455,252.475,15610.0
2021-09-08,252.98,252.98,246.785,249.84,37436.0
2021-09-09,249.74,252.715,245.895,247.01,17983.0
2021-09-10,247.02,249.275,243.89,246.54,24748.0
2021-09-13,247.495,247.545,241.49,243.06,11754.0
2021-09-14,243.1,243.1,239.305,240.65,21633.0
2021-09-15,240.69,242.05,237.26,241.44,13620.0
2021-09-16,237.18,243.05,237.18,242.745,31335.0
2021-09-17,242.665,245.44,235.945,239.215,56056.0
2021-09-20,232.645,239.955,230.5,239.905,31690.0
2021-09-21,241.055,242.805,238.425,241.125,21930.0
2021-09-22,239.01,242.96,239.0,241.735,11222.0
2021-09-23,240.39,242.14,238.66,239.085,12600.0
2021-09-24,241.56,241.56,234.205,236.31,20141.0
2021-09-27,236.31,239.8,232.22,234.155,22927.0
2021-09-28,236.57,237.42,231.665,233.465,21190.0
2021-09-29,233.7,238.025,230.23,231.14,16325.0
2021-09-30,231.03,233.275,228.175,232.32,56716.0
2021-10-01,233.1,240.26,230.14,239.795,32767.0
2021-10-04,235.48,242.49,235.46,240.12,45681.0
2021-10-05,235.225,241.75,235.225,239.98,19901.0
2021-10-06,241.95,241.95,235.225,239.565,25073.0
2021-10-07,242.245,247.29,236.805,244.59,56084.0
2021-10-08,244.955,255.565,244.145,246.845,46079.0
2021-10-12,246.92,252.62,244.66,248.86,22794.0
2021-10-13,248.15,253.28,247.2,251.68,21445.0
2021-10-14,251.73,255.18,246.25,253.25,20798.0
2021-10-15,251.31,256.415,251.295,256.0,57714.0
2021-10-18,255.725,262.29,252.6,260.025,55804.0
2021-10-19,261.545,262.705,258.73,262.18,51241.0
2021-10-20,258.68,264.01,255.295,257.325,40749.0
2021-10-21,258.875,259.065,253.98,255.81,22476.0
2021-10-22,256.355,257.085,251.5,253.13,28764.0
2021-10-25,253.14,253.715,247.34,248.98,31890.0
2021-10-26,249.01,261.015,240.565,241.09,68768.0
2021-10-27,242.975,243.175,237.775,239.16,32094.0
2021-10-28,239.34,242.75,237.095,239.31,35715.0
2021-10-29,238.835,239.445,236.845,237.51,21116.0
2021-11-01,238.3,239.19,234.125,235.77,11565.0
2021-11-02,235.83,238.36,234.465,235.45,28757.0
2021-11-03,237.735,237.735,235.135,235.215,11946.0
2021-11-04,237.31,239.535,235.365,238.055,31380.0
2021-11-05,240.02,240.02,236.32,238.585,15331.0
2021-11-08,237.675,240.01,235.335,239.24,27299.0
2021-11-09,240.02,241.205,237.32,238.855,17546.0
2021-11-10,221.55,228.6,205.82,214.68,326957.0
2021-11-11,209.17,212.54,203.69,210.83,97814.0
2021-11-12,208.43,211.805,208.005,209.665,88187.0
2021-11-15,208.745,213.065,208.045,210.01,27777.0
2021-11-16,208.645,211.1,208.42,209.07,23441.0
2021-11-17,208.25,209.635,203.2,204.92,47213.0
2021-11-18,206.155,206.155,200.995,203.72,20861.0
2021-11-19,202.705,205.44,201.475,201.635,14763.0
2021-11-22,201.745,207.005,200.835,205.195,52279.0
2021-11-23,203.71,208.42,203.71,205.985,29815.0
2021-11-24,207.645,216.525,205.49,213.48,59128.0
2021-11-25,215.55,215.56,212.81,213.48,24009.0
2021-11-26,210.73,212.175,206.67,210.72,25163.0
2021-11-29,210.715,212.125,207.22,210.17,22048.0
2021-11-30,209.565,210.375,202.705,204.09,92810.0
2021-12-01,203.8,206.195,200.895,201.715,112042.0
2021-12-02,199.155,203.07,197.345,197.81,50003.0
2021-12-03,198.79,201.715,195.295,196.95,45132.0
2021-12-06,198.54,200.915,195.615,196.86,70426.0
2021-12-07,196.77,202.86,195.78,200.875,90333.0
2021-12-08,200.945,202.585,195.8,198.875,47426.0
2021-12-09,200.565,202.705,196.65,197.58,72128.0
2021-12-10,198.62,199.915,194.405,194.715,67129.0
2021-12-13,194.815,196.88,192.48,195.76,37080.0
2021-12-14,195.21,195.22,190.84,193.585,42258.0
2021-12-15,193.805,193.805,189.6,191.755,68227.0
2021-12-16,193.38,195.79,187.81,187.85,59761.0
2021-12-17,183.915,195.23,180.95,194.01,133855.0
2021-12-20,191.42,194.21,182.925,192.22,274936.0
2021-12-21,192.22,195.86,189.91,192.43,38893.0
2021-12-22,190.865,196.395,190.865,195.9,45696.0
2021-12-23,197.255,206.095,197.255,203.02,64900.0
2021-12-24,203.68,205.175,196.09,197.265,19376.0
2021-12-29,197.265,198.74,194.01,197.945,51736.0
2021-12-30,198.89,201.325,197.405,197.715,39745.0
2021-12-31,197.405,198.415,193.595,197.525,65339.0
2022-01-04,197.08,201.98,194.935,200.08,38511.0
2022-01-05,198.675,201.25,193.745,195.665,74968.0
2022-01-06,193.32,196.795,193.025,194.44,50277.0
2022-01-07,194.705,194.705,192.29,192.955,48899.0
2022-01-10,192.46,196.29,184.76,191.875,55848.0
2022-01-11,193.49,194.935,187.385,188.375,58173.0
2022-01-12,189.955,190.965,186.415,188.135,114338.0
2022-01-13,188.005,190.915,186.01,189.025,58837.0
2022-01-14,188.135,190.44,183.615,185.98,49679.0
2022-01-17,185.85,187.84,183.81,186.91,15420.0
2022-01-18,187.015,187.015,183.05,183.81,79623.0
2022-01-19,184.06,184.365,180.415,182.95,34182.0
2022-01-20,184.99,185.205,181.82,183.13,81218.0
2022-01-21,184.05,184.05,173.77,174.765,52256.0
2022-01-24,174.095,174.56,165.315,174.215,154713.0
2022-01-25,171.85,177.18,169.71,173.975,32444.0
2022-01-26,176.13,186.02,176.13,184.305,168624.0
2022-01-27,183.455,186.67,181.08,184.275,97348.0
2022-01-28,182.705,184.76,178.04,183.09,99842.0
2022-01-31,182.715,190.905,178.36,190.185,37554.0
2022-02-01,190.245,192.915,184.185,186.59,59650.0
2022-02-02,187.385,188.045,184.255,185.95,61919.0
2022-02-03,181.94,184.595,179.96,180.08,31456.0
2022-02-04,180.12,181.575,178.905,180.09,32804.0
2022-02-07,179.695,181.84,177.545,178.4,36735.0
2022-02-08,178.2,180.615,174.785,179.645,38260.0
2022-02-09,179.835,182.06,179.31,181.16,70172.0
2022-02-10,178.33,183.645,177.2,180.825,49260.0
2022-02-11,180.835,182.355,180.09,181.665,43783.0
2022-02-14,182.315,185.79,178.97,180.23,28617.0
2022-02-15,181.02,182.9,180.09,180.21,74690.0
2022-02-16,180.08,180.09,170.235,170.77,85695.0
2022-02-17,172.165,172.165,164.05,165.495,101788.0
2022-02-18,163.36,166.93,159.42,160.35,254433.0
2022-02-22,159.665,162.655,158.34,160.915,79888.0
2022-02-23,162.0,163.37,159.05,160.945,45108.0
2022-02-24,159.695,164.94,155.285,164.455,81489.0
2022-02-25,164.395,165.22,160.14,161.655,105670.0
2022-02-28,159.31,163.87,159.125,163.735,38894.0
2022-03-01,163.715,163.715,158.945,159.27,33494.0
2022-03-02,160.645,161.26,158.76,160.865,30632.0
2022-03-03,161.28,162.44,158.32,160.625,26263.0
2022-03-04,160.3,161.16,152.77,154.85,56164.0
2022-03-07,153.88,156.34,144.19,147.685,70706.0
2022-03-08,147.685,153.975,146.94,152.185,49543.0
2022-03-09,153.68,158.785,151.88,157.795,78474.0
2022-03-10,154.61,158.685,154.47,155.935,72697.0
2022-03-11,156.825,156.835,154.165,154.85,89340.0
2022-03-14,154.375,155.59,151.66,153.9,176570.0
2022-03-15,152.9,153.415,146.815,147.99,130768.0
2022-03-16,150.345,158.765,147.33,148.345,103756.0
2022-03-17,148.23,151.91,147.03,148.735,78264.0
2022-03-18,148.415,149.645,144.17,148.18,95777.0
2022-03-21,149.505,149.515,145.555,146.2,30108.0
2022-03-22,147.04,147.445,144.965,146.05,108325.0
2022-03-23,152.88,169.88,152.88,164.27,263128.0
2022-03-24,165.695,168.225,159.875,162.37,104781.0
2022-03-25,161.16,162.905,156.895,160.005,73551.0
2022-03-28,158.53,165.435,158.53,162.09,50644.0
2022-03-29,163.75,168.94,161.515,166.88,36981.0
2022-03-30,167.035,169.45,163.915,164.05,34239.0
2022-03-31,166.54,169.35,162.535,163.975,59349.0
2022-04-01,165.855,167.755,163.41,164.4,37893.0
2022-04-04,163.42,167.055,163.41,165.28,20546.0
2022-04-05,166.795,167.48,163.755,165.775,55925.0
2022-04-06,167.26,168.035,162.675,165.865,59934.0
2022-04-07,164.885,171.4,164.35,169.35,39702.0
2022-04-08,171.045,171.27,167.795,168.995,26083.0
2022-04-11,169.32,169.47,164.45,167.44,47939.0
2022-04-12,167.48,170.825,165.925,167.055,52019.0
2022-04-13,167.055,171.125,165.54,168.705,26072.0
2022-04-14,169.59,173.32,168.36,173.055,37416.0
2022-04-18,174.3,174.3,168.39,168.945,57778.0
2022-04-19,170.61,172.62,166.54,168.63,141895.0
2022-04-20,170.095,170.095,164.95,167.19,224393.0
2022-04-21,167.865,167.865,158.455,158.94,49591.0
2022-04-22,159.425,162.29,157.495,157.565,33160.0
2022-04-25,156.585,161.605,155.83,160.485,30323.0
2022-04-26,160.695,162.22,153.505,158.24,261468.0
2022-04-27,159.07,163.18,156.575,157.685,47779.0
2022-04-28,157.635,161.29,156.335,158.89,109631.0
2022-04-29,160.34,160.34,156.475,157.465,64914.0
2022-05-02,156.715,159.885,154.99,156.97,33430.0
2022-05-03,157.475,158.395,151.525,154.395,88585.0
2022-05-04,154.22,155.615,150.655,154.495,87266.0
2022-05-05,154.08,154.08,145.485,148.565,37678.0
2022-05-06,148.455,149.91,144.72,146.285,48174.0
2022-05-09,144.59,146.215,141.225,142.61,64129.0
2022-05-10,145.82,145.82,136.225,139.48,103096.0
2022-05-11,128.855,139.82,128.745,133.755,162280.0
2022-05-12,133.965,134.4,129.34,129.57,83917.0
2022-05-13,130.085,141.62,128.54,138.285,118706.0
2022-05-16,138.105,141.65,138.105,139.155,57904.0
2022-05-17,140.325,146.71,140.325,145.62,73189.0
2022-05-18,143.99,145.02,142.47,144.415,54669.0
2022-05-19,143.85,148.85,143.305,146.345,64845.0
2022-05-20,148.215,149.425,146.345,149.385,22746.0
2022-05-24,150.91,150.91,143.225,143.59,54867.0
2022-05-25,143.63,145.455,139.64,140.86,17347.0
2022-05-26,136.68,142.61,136.68,141.335,40453.0
2022-05-27,143.59,144.68,142.57,143.365,58039.0
2022-05-30,147.465,149.545,140.63,148.445,28758.0
2022-05-31,150.275,150.275,139.275,141.47,52333.0
2022-06-01,140.88,143.085,136.275,137.165,50841.0
2022-06-02,141.52,141.62,134.47,141.115,56357.0
2022-06-03,140.61,141.73,136.54,138.48,35634.0
2022-06-06,140.185,143.015,138.49,140.47,17425.0
2022-06-07,140.135,144.435,136.45,142.61,52898.0
2022-06-08,143.55,143.57,135.59,136.62,57975.0
2022-06-09,135.45,137.845,131.035,131.085,39279.0
2022-06-10,129.11,131.085,126.27,129.22,78296.0
2022-06-13,127.775,129.4,126.07,127.665,50781.0
2022-06-14,126.975,128.49,124.545,127.28,30978.0
2022-06-15,127.36,127.36,123.795,124.785,110695.0
2022-06-16,123.765,123.765,118.84,122.895,65190.0
2022-06-17,117.86,127.13,116.345,126.595,35793.0
2022-06-20,130.095,130.095,125.775,127.12,31287.0
2022-06-21,127.16,129.695,124.935,125.665,40380.0
2022-06-22,124.09,126.5,122.4,124.965,48401.0
2022-06-23,124.835,130.62,124.835,128.49,73815.0
2022-06-24,128.59,135.58,128.56,135.005,58265.0
2022-06-27,136.175,136.51,134.03,135.245,42588.0
2022-06-28,134.6,139.415,133.865,134.62,51823.0
2022-06-29,135.82,138.105,130.24,137.5,51657.0
2022-06-30,136.14,138.065,134.495,137.47,83015.0
2022-07-04,138.795,138.885,136.645,138.19,11478.0
2022-07-05,136.815,141.315,134.07,141.235,37771.0
2022-07-06,140.97,141.225,138.015,141.025,33708.0
2022-07-07,139.39,146.74,138.805,144.865,58551.0
2022-07-08,145.875,147.79,142.305,145.36,37475.0
2022-07-11,145.43,148.71,141.77,143.305,54879.0
2022-07-12,141.78,146.72,141.78,144.26,57608.0
2022-07-13,141.185,144.21,138.68,139.45,45866.0
2022-07-14,142.355,142.355,132.86,135.06,82617.0
2022-07-15,132.985,142.06,132.985,142.04,39523.0
2022-07-18,142.89,147.035,142.88,146.74,55784.0
2022-07-19,146.73,154.7,144.44,154.135,76414.0
2022-07-20,155.61,155.61,152.4,153.045,59066.0
2022-07-21,154.83,155.85,152.53,153.835,51635.0
2022-07-22,153.935,156.405,151.395,152.625,34741.0
2022-07-25,153.67,153.985,149.95,151.785,23788.0
2022-07-26,151.755,152.33,149.7,152.33,38049.0
2022-07-27,154.155,155.55,152.2,154.025,91110.0
2022-07-28,154.28,158.98,154.27,157.655,44333.0
2022-07-29,157.655,160.655,156.65,159.615,41860.0
2022-08-02,159.625,160.11,157.255,157.255,25942.0
2022-08-03,157.24,160.755,155.86,159.775,25618.0
2022-08-04,161.71,162.91,158.11,158.475,39381.0
2022-08-05,156.67,160.785,155.205,160.745,47357.0
2022-08-08,160.735,166.445,159.19,163.085,24900.0
2022-08-09,161.55,164.505,156.64,158.25,37318.0
2022-08-10,166.505,195.775,166.455,190.845,121604.0
2022-08-11,190.845,192.43,181.785,187.75,120723.0
2022-08-12,189.555,194.305,187.225,191.34,56343.0
2022-08-15,190.795,193.315,187.635,192.44,42590.0
2022-08-16,192.36,192.985,183.995,187.9,76699.0
2022-08-17,187.89,190.26,184.33,189.35,51473.0
2022-08-18,187.635,192.155,186.425,186.86,24895.0
2022-08-19,184.62,186.55,182.555,185.055,24910.0
2022-08-22,183.36,183.36,179.93,181.99,41057.0
2022-08-23,182.42,184.34,180.285,182.42,82903.0
2022-08-24,181.875,185.375,181.875,184.7,38423.0
2022-08-25,183.855,186.285,178.455,185.83,50322.0
2022-08-26,185.83,185.83,180.02,182.42,42502.0
2022-08-29,179.505,185.055,179.505,181.24,39940.0
2022-08-30,181.725,184.145,179.535,180.08,51868.0
2022-08-31,181.755,183.29,178.55,179.445,46976.0
2022-09-01,179.305,179.99,175.925,178.255,37575.0
2022-09-02,179.625,181.425,174.795,176.025,37406.0
2022-09-06,177.915,181.625,173.06,176.72,35538.0
2022-09-07,176.37,180.1,174.585,179.145,52484.0
2022-09-08,177.325,181.0,177.325,180.94,25039.0
2022-09-09,180.94,186.98,180.94,185.83,31440.0
2022-09-12,185.395,186.385,182.825,184.52,23842.0
2022-09-13,185.89,185.89,179.235,180.435,35536.0
2022-09-14,178.87,187.375,177.975,185.52,29524.0
2022-09-15,184.155,185.395,180.99,183.42,36464.0
2022-09-16,180.765,190.895,180.765,186.88,39659.0
2022-09-19,185.46,187.375,183.845,185.8,40247.0
2022-09-20,184.33,187.375,182.545,185.88,37620.0
2022-09-21,185.88,185.89,179.66,181.05,16790.0
2022-09-22,181.24,181.24,177.405,179.68,25146.0
2022-09-23,177.065,179.97,173.675,175.56,33999.0
2022-09-26,174.915,182.01,174.885,178.62,53398.0
2022-09-27,179.68,180.145,172.275,172.97,71058.0
2022-09-28,172.45,176.895,172.45,174.65,52557.0
2022-09-29,173.6,175.02,171.28,173.49,31637.0
2022-09-30,173.925,176.965,172.24,172.595,103833.0
2022-10-03,172.945,174.115,163.27,168.67,76548.0
2022-10-04,170.565,174.265,170.565,173.68,42958.0
2022-10-05,172.42,175.11,171.22,174.455,110599.0
2022-10-06,172.805,185.735,171.655,184.335,42386.0
2022-10-07,182.855,185.935,178.085,180.545,45399.0
2022-10-11,179.445,183.395,177.61,181.09,16359.0
2022-10-12,181.575,184.105,180.585,182.37,22523.0
2022-10-13,179.9,185.695,178.57,184.385,46978.0
2022-10-14,187.51,188.66,182.25,182.905,71341.0
2022-10-17,184.545,188.67,181.3,188.375,49482.0
2022-10-18,190.475,191.62,188.87,191.11,37346.0
2022-10-19,190.965,192.64,187.73,187.84,41597.0
2022-10-20,187.175,188.76,185.05,185.795,68234.0
2022-10-21,185.845,188.52,183.57,186.58,42123.0
2022-10-24,184.95,188.365,184.455,187.005,16998.0
2022-10-25,190.29,191.38,187.875,191.32,27240.0
2022-10-26,192.74,196.51,191.55,191.55,42048.0
2022-10-27,191.56,196.44,190.25,190.25,43242.0
2022-10-28,189.515,196.125,188.52,194.17,63535.0
2022-10-31,194.2,196.65,192.35,192.35,44238.0
2022-11-01,195.575,199.01,190.36,198.475,47189.0
2022-11-02,196.51,202.165,193.505,199.775,94106.0
2022-11-03,197.62,201.38,192.45,198.75,40825.0
2022-11-04,200.695,202.56,194.98,196.065,61546.0
2022-11-07,197.5,202.87,195.565,200.25,23622.0
2022-11-08,202.305,205.39,198.235,201.015,74859.0
2022-11-09,194.485,204.29,194.485,203.425,75885.0
2022-11-10,206.88,211.105,205.65,207.445,85122.0
2022-11-11,207.87,214.47,206.155,210.25,50502.0
2022-11-14,211.94,212.115,205.855,205.915,49888.0
2022-11-15,208.305,209.05,203.705,203.9,46582.0
2022-11-16,205.39,205.39,200.02,202.195,61913.0
2022-11-17,201.81,205.14,197.55,203.305,31037.0
2022-11-18,203.475,205.4,199.755,203.665,23142.0
2022-11-21,203.185,209.865,201.87,207.145,46360.0
2022-11-22,206.135,212.355,205.935,211.55,32032.0
2022-11-23,213.33,215.81,211.7,213.635,67282.0
2022-11-24,215.31,215.52,211.015,214.695,24478.0
2022-11-25,214.695,215.31,211.8,214.32,49913.0
2022-11-28,214.33,214.815,208.155,212.675,26978.0
2022-11-29,212.85,213.24,209.14,210.4,43835.0
2022-11-30,212.235,217.815,209.815,216.8,48252.0
2022-12-01,218.29,221.01,215.31,216.535,90760.0
2022-12-02,216.075,217.93,213.02,216.305,39327.0
2022-12-05,216.305,220.125,213.425,214.05,21195.0
2022-12-06,215.945,215.945,208.695,209.43,28709.0
2022-12-07,208.895,216.98,208.885,214.885,40835.0
2022-12-08,216.245,220.72,211.205,215.65,24022.0
2022-12-09,215.59,216.365,214.05,214.32,31760.0
2022-12-12,213.37,214.845,210.35,211.47,19332.0
2022-12-13,215.3,215.31,207.145,208.05,32996.0
2022-12-14,208.05,212.565,207.87,212.545,24661.0
2022-12-15,209.46,215.015,208.365,213.26,35326.0
2022-12-16,211.335,218.625,210.27,217.235,44413.0
2022-12-19,214.725,218.16,209.34,210.25,33288.0
2022-12-20,208.385,212.86,204.08,210.21,20481.0
2022-12-21,211.075,211.265,207.94,209.55,35164.0
2022-12-22,207.94,209.19,205.17,207.375,9053.0
2022-12-23,206.38,207.365,203.525,205.58,20617.0
2022-12-28,202.42,208.11,202.41,207.235,18860.0
2022-12-29,207.38,208.505,205.195,205.585,32237.0
2022-12-30,205.12,210.56,203.36,207.68,32329.0
2023-01-03,205.805,210.44,203.56,207.3,36934.0
2023-01-04,207.88,211.55,205.565,211.5,35179.0
2023-01-05,211.89,214.205,209.545,213.605,31517.0
2023-01-06,212.555,213.3,207.85,210.58,13717.0
2023-01-09,212.775,213.925,207.52,209.545,7927.0
2023-01-10,209.575,211.62,208.87,210.005,12206.0
2023-01-11,210.58,213.38,208.665,212.585,19349.0
2023-01-12,213.46,214.83,208.88,211.83,18731.0
2023-01-13,208.515,214.86,208.515,210.915,21111.0
2023-01-16,212.485,212.485,208.89,211.075,4590.0
2023-01-17,210.25,216.455,208.615,211.96,14473.0
2023-01-18,209.505,215.405,208.69,208.69,19219.0
2023-01-19,208.74,212.91,205.535,207.015,34243.0
2023-01-20,208.275,210.955,205.87,209.645,27785.0
2023-01-23,210.025,211.465,208.515,211.355,21888.0
2023-01-24,208.635,211.55,205.87,207.6,37850.0
2023-01-25,205.855,208.515,201.075,204.61,32542.0
2023-01-26,203.4,208.035,203.4,206.17,22900.0
2023-01-27,203.015,208.115,197.135,200.175,58841.0
2023-01-30,200.175,203.26,196.26,196.55,79021.0
2023-01-31,198.555,202.625,195.1,202.04,58652.0
2023-02-01,202.405,202.925,196.7,199.32,23748.0
2023-02-02,201.76,204.325,197.035,201.84,45114.0
2023-02-03,205.93,205.93,199.995,201.575,18794.0
2023-02-06,204.66,204.66,200.165,201.75,20276.0
2023-02-07,199.885,202.29,199.245,201.615,22378.0
2023-02-08,203.935,208.515,203.59,205.715,40824.0
2023-02-09,209.525,209.525,202.925,208.295,39163.0
2023-02-10,207.93,210.965,206.53,209.865,34309.0
2023-02-13,209.865,213.635,206.53,213.26,60160.0
2023-02-14,212.485,214.46,211.255,212.755,24683.0
2023-02-15,212.685,217.15,212.435,216.14,41848.0
2023-02-16,212.875,217.54,212.865,216.14,18527.0
2023-02-17,217.14,217.835,213.48,213.885,15039.0
2023-02-21,214.77,218.225,210.75,215.415,46487.0
2023-02-22,215.73,217.16,214.39,215.465,30330.0
2023-02-23,217.915,217.915,213.935,214.085,24325.0
2023-02-24,212.445,215.525,211.385,214.47,31152.0
2023-02-27,217.845,218.445,212.285,215.465,47700.0
2023-02-28,213.825,216.01,213.825,214.35,57073.0
2023-03-01,215.96,215.96,211.105,212.275,31336.0
2023-03-02,212.1,217.45,209.33,211.86,17748.0
2023-03-03,210.31,212.375,209.965,212.375,23625.0
2023-03-06,213.885,216.455,211.165,214.195,28154.0
2023-03-07,209.855,215.265,209.855,214.045,26255.0
2023-03-08,215.425,217.12,212.495,214.51,13809.0
2023-03-09,214.245,214.71,210.995,211.57,20267.0
2023-03-10,211.99,214.47,211.155,211.71,24376.0
2023-03-13,209.425,212.94,206.53,212.08,19031.0
2023-03-14,209.365,216.02,209.365,211.85,27347.0
2023-03-15,211.405,214.29,208.515,213.18,18921.0
2023-03-16,212.855,218.185,212.04,216.955,21910.0
2023-03-17,215.385,216.925,213.48,214.225,20130.0
2023-03-20,214.225,215.165,209.14,209.505,30163.0
2023-03-21,209.965,211.355,206.995,207.175,52600.0
2023-03-22,204.56,210.055,200.3,207.32,70961.0
2023-03-23,214.175,214.175,208.035,209.07,60231.0
2023-03-24,214.165,214.165,208.74,209.935,26274.0
2023-03-27,211.99,212.0,207.89,210.34,16010.0
2023-03-28,210.32,211.86,204.84,209.615,36552.0
2023-03-29,204.22,212.265,204.22,212.16,16113.0
2023-03-30,216.545,216.595,208.18,212.485,19354.0
2023-03-31,213.17,219.07,208.815,214.66,23923.0
2023-04-03,218.595,218.595,209.66,212.485,21429.0
2023-04-04,209.75,213.365,207.665,211.67,23314.0
2023-04-05,212.485,215.415,211.32,213.12,19776.0
2023-04-06,213.13,215.335,211.865,213.935,23807.0
2023-04-10,211.965,223.59,211.955,223.58,34006.0
2023-04-11,217.71,226.325,217.71,220.94,31861.0
2023-04-12,219.18,222.57,217.2,219.475,47301.0
2023-04-13,219.565,223.46,215.62,216.09,38980.0
2023-04-14,215.62,216.625,211.64,214.13,94339.0
2023-04-17,212.63,217.88,212.165,212.255,28017.0
2023-04-18,212.8,214.885,211.64,214.14,12570.0
2023-04-19,212.025,213.605,210.615,212.475,33842.0
2023-04-20,212.475,212.93,211.11,212.175,17914.0
2023-04-21,213.605,216.605,209.65,213.17,31844.0
2023-04-24,212.295,214.74,212.295,214.07,102085.0
2023-04-25,210.655,214.815,210.655,213.625,61669.0
2023-04-26,213.645,217.37,211.955,214.885,42416.0
2023-04-27,217.085,223.87,216.22,223.81,88196.0
2023-04-28,223.88,231.71,220.68,224.505,56391.0
2023-05-01,224.485,227.855,220.59,226.455,83572.0
2023-05-02,226.455,227.995,224.805,227.12,36356.0
2023-05-03,226.285,228.52,224.755,227.535,30873.0
2023-05-04,226.97,227.905,224.845,226.51,26744.0
2023-05-05,226.54,228.52,225.53,227.13,30907.0
2023-05-08,227.13,229.535,224.455,227.21,50313.0
2023-05-09,227.04,228.33,224.335,226.065,36601.0
2023-05-10,228.52,243.435,224.555,242.935,137620.0
2023-05-11,243.145,246.415,237.47,238.585,125409.0
2023-05-12,239.07,247.41,235.425,242.66,91922.0
2023-05-15,242.68,243.435,235.355,236.865,42700.0
2023-05-16,237.71,241.505,234.27,240.48,32080.0
2023-05-17,239.935,242.42,239.875,240.455,58689.0
2023-05-18,239.995,243.025,237.41,242.19,32874.0
2023-05-19,243.435,245.58,241.435,245.19,38829.0
2023-05-23,243.445,246.295,234.73,236.615,52063.0
2023-05-24,233.03,237.4,229.62,236.845,59879.0
2023-05-25,237.92,242.12,234.57,238.865,31187.0
2023-05-26,238.865,245.61,238.855,243.83,52466.0
2023-05-29,245.42,246.78,243.435,244.795,12474.0
2023-05-30,246.91,248.3,243.445,247.745,31284.0
2023-05-31,243.485,248.4,241.325,244.445,163202.0
2023-06-01,242.885,247.07,242.885,246.415,27778.0
2023-06-02,245.89,248.8,244.28,246.015,40504.0
2023-06-05,243.455,249.225,243.435,248.78,24371.0
2023-06-06,247.595,253.35,244.675,250.995,52880.0
2023-06-07,247.41,253.37,247.41,250.26,71883.0
2023-06-08,249.035,252.365,243.435,243.435,34379.0
2023-06-09,243.445,243.455,239.595,242.74,30320.0
2023-06-12,243.58,246.7,242.58,245.4,36200.0
2023-06-13,249.145,249.145,241.865,245.81,32427.0
2023-06-14,244.19,247.655,241.585,247.485,21235.0
2023-06-15,251.38,251.38,245.49,246.295,31408.0
2023-06-16,245.105,251.265,243.335,249.82,31898.0
2023-06-19,251.305,251.305,244.635,246.085,11584.0
2023-06-20,244.665,248.005,242.44,246.88,43496.0
2023-06-21,243.99,247.01,241.795,246.235,32191.0
2023-06-22,245.84,249.485,243.155,243.67,19193.0
2023-06-23,242.66,243.145,238.465,238.715,19046.0
2023-06-26,243.92,243.92,232.475,239.29,71022.0
2023-06-27,238.505,243.095,236.48,242.12,39393.0
2023-06-28,246.96,251.375,235.01,245.76,35765.0
2023-06-29,245.535,250.725,245.535,250.51,36355.0
2023-06-30,251.46,252.525,248.62,251.285,18900.0
2023-07-04,252.525,252.525,246.4,248.55,14532.0
2023-07-05,243.805,252.515,243.805,246.57,27211.0
2023-07-06,245.835,245.835,241.56,244.82,26890.0
2023-07-07,243.45,246.115,240.565,242.725,33267.0
2023-07-10,246.125,246.125,235.345,242.94,24865.0
2023-07-11,244.475,244.475,239.195,241.92,56169.0
2023-07-12,241.63,245.955,241.63,242.735,63032.0
2023-07-13,242.745,243.05,239.48,241.92,76350.0
2023-07-14,238.805,246.125,238.805,243.53,36474.0
2023-07-17,243.53,246.94,240.885,243.58,21647.0
2023-07-18,241.78,247.145,241.78,242.83,38573.0
2023-07-19,241.39,244.465,240.815,242.195,39298.0
2023-07-20,241.72,244.305,240.455,242.765,57631.0
2023-07-21,242.765,244.98,240.845,241.075,20838.0
2023-07-24,244.88,244.88,238.715,242.755,34430.0
2023-07-25,243.865,243.865,239.4,239.99,35932.0
2023-07-26,240.1,241.095,237.86,239.48,43653.0
2023-07-27,240.995,241.84,237.615,239.355,45993.0
2023-07-28,240.12,241.42,237.595,239.48,26990.0
2023-07-31,239.5,243.51,236.64,240.855,43605.0
2023-08-01,239.065,239.89,233.635,239.6,24499.0
2023-08-02,241.46,241.46,234.58,235.815,25172.0
2023-08-03,235.775,238.1,231.26,233.655,19506.0
2023-08-04,230.655,235.695,230.655,233.855,12427.0
2023-08-08,233.24,236.36,232.225,233.0,35785.0
2023-08-09,232.225,237.135,229.46,236.945,52626.0
2023-08-10,236.945,248.22,236.945,247.695,47441.0
2023-08-11,243.08,248.5,239.49,242.085,57489.0
2023-08-14,241.38,243.925,239.365,240.395,32333.0
2023-08-15,236.985,241.47,236.885,238.635,37307.0
2023-08-16,243.985,243.985,238.09,241.5,32075.0
2023-08-17,235.965,241.87,235.965,240.09,38764.0
2023-08-18,240.255,242.615,237.72,241.59,41515.0
2023-08-21,238.965,241.755,238.605,238.825,23254.0
2023-08-22,237.665,241.79,237.665,240.285,23343.0
2023-08-23,241.81,243.02,240.925,242.025,12463.0
2023-08-24,243.765,243.825,238.52,238.735,14262.0
2023-08-25,238.605,239.755,237.9,238.585,10546.0
2023-08-28,238.875,239.395,237.135,238.855,28269.0
2023-08-29,238.0,241.94,238.0,240.985,38208.0
2023-08-30,241.22,244.57,240.14,242.595,33277.0
2023-08-31,241.6,244.87,240.11,242.275,43871.0
2023-09-01,242.87,246.48,242.805,243.845,7779.0
2023-09-05,244.345,246.56,240.1,242.99,23724.0
2023-09-06,240.15,245.18,240.13,241.78,13272.0
2023-09-07,238.605,244.025,238.605,241.78,13868.0
2023-09-08,240.385,243.63,240.385,242.065,26110.0
2023-09-11,242.075,248.5,242.065,244.015,26813.0
2023-09-12,244.68,247.535,243.955,245.615,48625.0
2023-09-13,245.565,248.55,245.165,247.655,33469.0
2023-09-14,248.55,254.85,247.555,254.575,52601.0
2023-09-15,254.235,255.755,249.87,250.775,44811.0
2023-09-18,243.685,255.53,243.685,252.14,21731.0
2023-09-19,256.56,256.56,243.685,249.72,48779.0
2023-09-20,250.1,257.36,246.92,247.255,49294.0
2023-09-21,243.68,250.17,243.68,245.16,34708.0
2023-09-22,243.875,247.98,243.27,243.58,51528.0
2023-09-25,242.085,245.875,242.085,244.355,16113.0
2023-09-26,239.135,244.87,238.945,240.595,43525.0
2023-09-27,244.405,244.405,239.335,239.74,18773.0
2023-09-28,238.98,243.725,238.97,240.99,18197.0
2023-09-29,241.36,244.71,239.795,240.275,14928.0
2023-10-02,240.265,242.405,237.49,240.92,30300.0
2023-10-03,243.715,243.715,230.11,238.98,24966.0
2023-10-04,238.755,242.125,234.015,241.21,17026.0
2023-10-05,235.49,241.64,235.49,241.44,21244.0
2023-10-06,236.695,241.895,236.695,239.4,22258.0
2023-10-10,242.71,243.965,238.85,241.33,34227.0
2023-10-11,241.33,242.85,238.465,241.13,21076.0
2023-10-12,243.965,243.965,238.455,238.755,43400.0
2023-10-13,239.74,239.74,235.77,237.04,50810.0
2023-10-16,237.49,240.78,234.305,239.04,27670.0
2023-10-17,235.78,239.74,235.77,237.54,32915.0
2023-10-18,233.93,237.76,233.92,237.24,33426.0
2023-10-19,234.075,236.795,230.795,230.995,89306.0
2023-10-20,227.81,232.775,227.81,230.935,36819.0
2023-10-23,228.985,232.785,228.975,232.135,67430.0
2023-10-24,232.545,232.545,226.695,230.895,48422.0
2023-10-25,227.55,232.515,227.53,230.415,50493.0
2023-10-26,230.435,233.78,227.67,233.49,60890.0
2023-10-27,230.815,236.525,230.805,231.24,79345.0
2023-10-30,232.105,243.52,231.88,236.235,73117.0
2023-10-31,235.4,238.075,232.905,235.2,35742.0
2023-11-01,238.88,238.88,232.785,238.225,27782.0
2023-11-02,238.285,243.865,235.78,239.745,27152.0
2023-11-03,240.635,246.55,237.925,246.265,27526.0
2023-11-06,244.82,250.99,243.715,246.305,67702.0
2023-11-07,245.725,248.7,245.545,245.645,26688.0
2023-11-08,243.995,248.7,243.975,247.705,42418.0
2023-11-09,245.715,249.04,241.34,241.765,63783.0
2023-11-10,236.855,245.45,236.855,242.63,50241.0
2023-11-13,242.66,244.72,239.745,241.775,52846.0
2023-11-14,247.03,247.805,243.55,244.85,57503.0
2023-11-15,243.805,249.335,243.52,248.87,38651.0
2023-11-16,247.705,249.915,243.09,249.645,27511.0
2023-11-17,249.1,251.455,248.95,250.69,62345.0
2023-11-20,247.555,252.73,247.525,252.25,42149.0
2023-11-21,250.69,253.665,248.305,251.19,74035.0
2023-11-22,251.505,257.345,251.385,257.325,32625.0
2023-11-23,256.07,262.51,255.715,258.5,29476.0
2023-11-24,263.525,263.575,255.685,256.995,22853.0
2023-11-27,259.565,260.955,254.99,259.645,35435.0
2023-11-28,260.34,262.845,258.4,259.9,41119.0
2023-11-29,262.56,262.56,255.905,258.41,27227.0
2023-11-30,252.35,258.27,252.35,257.395,47736.0
2023-12-01,253.205,260.76,253.205,259.285,32435.0
2023-12-04,256.19,261.215,256.18,257.94,22868.0
2023-12-05,259.87,260.23,257.435,258.65,37667.0
2023-12-06,256.08,262.44,256.08,258.65,27995.0
2023-12-07,262.13,262.13,258.53,259.145,19457.0
2023-12-08,262.62,262.62,258.32,259.305,36789.0
2023-12-11,259.305,263.625,257.99,263.625,41025.0
2023-12-12,263.625,271.63,262.13,270.565,55364.0
2023-12-13,270.09,276.06,270.09,275.94,46790.0
2023-12-14,278.295,279.82,268.465,268.595,78929.0
2023-12-15,267.55,269.045,263.255,264.785,54356.0
2023-12-18,265.565,270.415,262.03,267.71,118348.0
2023-12-19,272.705,273.62,267.365,271.49,36403.0
2023-12-20,269.355,273.57,269.355,270.795,24423.0
2023-12-21,265.215,273.6,265.215,271.95,45909.0
2023-12-22,273.99,276.475,272.395,276.265,14582.0
2023-12-27,276.07,276.27,272.945,273.57,8085.0
2023-12-28,278.685,278.695,267.955,275.7,16383.0
2023-12-29,274.445,278.19,274.445,277.195,15152.0
2024-01-02,274.07,278.685,269.46,270.975,29715.0
2024-01-03,275.59,275.59,267.76,269.42,9134.0
2024-01-04,269.42,272.605,266.235,267.79,41398.0
2024-01-05,267.75,271.61,265.61,267.45,14108.0
2024-01-08,269.74,273.63,260.315,273.24,24669.0
2024-01-09,271.99,277.175,270.765,274.865,26696.0
2024-01-10,269.87,279.315,269.87,278.22,54615.0
2024-01-11,279.69,280.22,275.69,277.435,12396.0
2024-01-12,270.795,278.715,270.795,277.235,33573.0
2024-01-15,276.08,277.58,274.22,275.57,7435.0
2024-01-16,275.57,279.515,271.74,276.01,35509.0
2024-01-17,275.295,276.21,273.72,274.515,51645.0
2024-01-18,276.21,281.76,273.51,281.76,104960.0
2024-01-19,281.76,286.86,278.645,286.45,55526.0
2024-01-22,286.09,287.755,284.58,286.17,32061.0
2024-01-23,284.87,293.915,284.87,292.385,115167.0
2024-01-24,292.66,295.815,291.04,294.475,75034.0
2024-01-25,293.525,296.135,292.52,294.62,15143.0
2024-01-26,295.15,297.69,294.225,296.655,11051.0
2024-01-29,298.605,299.03,283.735,296.98,21390.0
2024-01-30,298.765,298.765,293.51,297.12,6113.0
2024-01-31,294.98,298.755,285.625,287.635,41582.0
2024-02-01,286.67,297.7,286.66,296.125,40740.0
2024-02-02,296.145,299.4,296.145,298.605,18790.0
2024-02-05,298.585,299.6,292.67,292.67,12923.0
2024-02-06,297.03,297.03,292.92,295.865,22473.0
2024-02-07,299.6,299.6,286.67,297.905,21689.0
2024-02-08,297.51,298.605,293.955,295.905,14697.0
2024-02-09,295.905,303.055,294.62,302.435,20247.0
2024-02-12,301.13,303.58,298.615,303.18,36842.0
2024-02-13,299.47,302.485,296.575,299.11,22244.0
2024-02-14,297.985,305.61,297.955,305.135,20730.0
2024-02-15,301.85,310.675,301.84,309.97,30721.0
2024-02-16,312.24,313.435,307.66,310.45,14321.0
2024-02-20,308.885,312.4,302.355,304.805,28452.0
2024-02-21,305.86,306.485,302.425,305.33,14226.0
2024-02-22,308.555,309.135,305.57,308.02,16938.0
2024-02-23,308.1,310.02,305.145,307.175,21002.0
2024-02-26,306.895,309.57,304.865,308.16,30988.0
2024-02-27,310.925,314.67,305.95,314.43,31140.0
2024-02-28,313.265,323.24,313.265,320.35,21345.0
2024-02-29,317.165,321.795,316.2,317.03,17724.0
2024-03-01,318.51,318.51,308.545,310.34,19207.0
2024-03-04,307.61,312.975,307.61,308.555,22062.0
2024-03-05,307.62,312.18,302.685,305.58,18860.0
2024-03-06,313.265,313.495,302.595,310.02,29785.0
2024-03-07,309.55,313.225,304.17,307.155,26027.0
2024-03-08,304.875,309.55,304.475,305.58,20579.0
2024-03-11,304.455,312.67,296.615,308.985,18640.0
2024-03-12,309.145,313.535,309.145,310.955,28668.0
2024-03-13,309.62,313.105,309.075,312.02,33127.0
2024-03-14,312.03,314.03,309.75,313.385,35762.0
2024-03-15,307.66,314.85,307.66,312.865,34120.0
2024-03-18,313.525,317.095,310.4,311.415,16509.0
2024-03-19,311.225,315.815,309.68,313.445,13265.0
2024-03-20,297.78,304.315,286.005,286.69,199611.0
2024-03-21,277.7,291.635,277.7,285.835,107145.0
2024-03-22,284.66,290.075,283.605,286.12,39892.0
2024-03-25,285.675,289.725,283.685,285.255,44297.0
2024-03-26,284.35,288.385,282.52,283.615,30108.0
2024-03-27,286.36,290.525,286.245,288.84,45798.0
2024-03-28,287.685,290.325,282.825,285.215,56609.0
2024-04-01,283.795,285.765,281.71,282.925,26809.0
2024-04-02,280.525,287.935,277.37,287.805,54695.0
2024-04-03,285.585,289.81,280.845,281.435,31342.0
2024-04-04,281.505,282.49,277.87,279.25,27570.0
2024-04-05,272.72,285.815,272.72,279.3,36556.0
2024-04-08,273.095,279.38,273.095,275.845,23791.0
2024-04-09,275.855,278.935,273.625,276.69,30056.0
2024-04-10,273.615,277.55,273.265,276.175,28895.0
2024-04-11,275.855,279.22,275.815,277.66,27531.0
2024-04-12,282.59,283.825,271.445,274.37,31650.0
2024-04-15,276.445,280.15,272.1,272.4,12621.0
2024-04-16,272.4,275.615,271.095,274.055,21926.0
2024-04-17,275.46,277.55,271.065,275.39,21946.0
2024-04-18,277.53,277.85,270.755,273.605,24653.0
2024-04-19,272.18,272.89,267.6,268.525,62870.0
2024-04-22,268.665,273.835,266.895,270.705,36984.0
2024-04-23,276.565,276.565,265.4,265.975,51262.0
2024-04-24,264.95,269.88,260.7,261.065,62047.0
2024-04-25,258.995,261.995,257.235,257.47,48169.0
2024-04-26,258.05,259.595,255.6,256.17,34702.0
2024-04-29,256.715,259.305,250.83,251.985,88115.0
2024-04-30,255.08,262.6,252.225,256.365,82431.0
2024-05-01,257.41,265.43,250.075,263.805,51500.0
2024-05-02,263.765,269.375,262.205,266.355,74071.0
2024-05-03,267.35,270.33,261.055,262.91,39753.0
2024-05-06,264.235,268.595,262.41,267.14,38424.0
2024-05-07,272.45,272.57,263.465,265.07,34891.0
2024-05-08,263.0,265.4,260.54,261.905,21874.0
2024-05-09,261.895,261.905,255.45,257.93,73265.0
2024-05-10,262.9,262.9,254.055,255.62,35533.0
2024-05-13,255.14,258.715,249.455,253.905,75143.0
2024-05-14,255.96,255.96,252.455,255.68,40877.0
2024-05-15,239.01,242.99,227.505,237.425,214379.0
2024-05-16,238.24,245.84,234.36,234.39,69003.0
2024-05-17,234.33,236.75,230.185,233.045,58352.0
2024-05-21,233.045,235.81,229.66,229.985,64961.0
2024-05-22,229.05,233.53,229.05,232.185,72631.0
2024-05-23,232.475,235.115,231.04,232.205,72079.0
2024-05-24,232.115,235.73,232.04,233.45,35694.0
2024-05-27,233.45,234.825,231.27,232.375,12021.0
2024-05-28,231.2,235.335,231.04,232.435,38885.0
2024-05-29,229.795,232.255,226.8,227.465,65877.0
2024-05-30,227.565,230.645,225.725,227.425,36273.0
2024-05-31,229.955,230.355,223.075,227.22,39133.0
2024-06-03,227.24,232.815,226.06,229.985,45138.0
2024-06-04,230.005,232.275,227.275,229.07,28990.0
2024-06-05,231.04,234.02,222.725,229.3,47334.0
2024-06-06,228.84,234.01,226.68,231.79,58147.0
2024-06-07,230.665,237.065,230.305,236.34,71774.0
2024-06-10,236.19,246.725,233.075,244.0,111785.0
2024-06-11,243.21,248.08,240.255,247.115,96368.0
2024-06-12,247.135,256.655,247.125,255.35,95801.0
2024-06-13,254.315,262.59,252.195,260.2,90663.0
2024-06-14,258.855,269.48,249.125,267.3,122262.0
2024-06-17,265.25,266.795,256.935,257.73,94831.0
2024-06-18,257.035,261.265,256.935,257.97,51321.0
2024-06-19,256.935,260.19,256.935,258.925,38999.0
2024-06-20,258.925,259.92,256.945,258.03,63224.0
2024-06-21,257.44,260.67,257.345,259.745,51831.0
2024-06-24,260.08,261.085,256.945,259.92,29321.0
2024-06-25,260.0,262.45,255.95,257.94,85136.0
2024-06-26,253.44,262.87,253.44,259.175,47823.0
2024-06-27,259.175,260.77,254.95,255.94,64015.0
2024-06-28,257.435,259.405,254.83,256.06,70799.0
2024-07-02,255.09,257.75,253.665,255.38,83856.0
2024-07-03,255.09,256.465,252.81,254.675,50245.0
2024-07-04,251.575,256.265,251.565,255.61,9643.0
2024-07-05,251.575,255.68,251.575,253.595,41548.0
2024-07-08,253.04,256.475,250.56,251.255,48482.0
2024-07-09,250.21,251.685,246.5,246.63,63681.0
2024-07-10,248.195,249.105,244.43,247.36,43719.0
2024-07-11,247.77,249.075,245.905,247.02,45721.0
2024-07-12,247.06,251.545,246.125,250.705,51321.0
2024-07-15,252.78,256.585,250.09,255.1,70142.0
2024-07-16,256.845,267.925,252.96,262.475,76181.0
2024-07-17,261.67,263.225,258.27,261.38,35389.0
2024-07-18,261.37,266.56,252.96,260.445,70158.0
2024-07-19,258.81,261.75,254.115,257.65,19341.0
2024-07-22,258.62,262.045,256.935,257.87,49788.0
2024-07-23,258.28,259.575,254.755,256.415,48693.0
2024-07-24,256.235,259.075,249.115,249.43,92571.0
2024-07-25,249.5,249.51,224.89,229.065,287373.0
2024-07-26,231.305,233.62,227.75,230.995,98582.0
2024-07-29,231.285,232.235,227.93,229.94,68289.0
2024-07-30,230.26,232.105,227.04,227.25,43027.0
2024-07-31,229.505,233.17,226.205,230.66,118260.0
2024-08-01,230.69,233.36,228.745,230.2,49068.0
2024-08-02,227.19,231.275,224.61,226.215,57807.0
2024-08-06,226.085,228.885,218.165,218.205,84437.0
2024-08-07,218.225,222.19,210.47,213.09,87959.0
2024-08-08,212.245,229.335,212.245,225.21,73945.0
2024-08-09,221.21,227.94,217.415,219.22,117582.0
2024-08-12,219.22,226.075,219.21,224.0,76175.0
2024-08-13,224.12,227.94,218.47,218.99,49894.0
2024-08-14,218.99,220.475,216.23,218.225,49575.0
2024-08-15,219.07,220.535,216.12,217.265,51451.0
2024-08-16,217.255,219.2,214.295,217.235,36417.0
2024-08-19,218.125,225.13,214.245,223.815,64700.0
2024-08-20,223.435,228.12,221.23,226.475,56083.0
2024-08-21,227.78,228.855,224.03,225.635,42075.0
2024-08-22,225.655,228.855,225.19,225.19,22452.0
2024-08-23,225.17,227.19,223.785,225.365,27022.0
2024-08-26,225.515,230.57,224.87,229.415,14383.0
2024-08-27,225.19,229.495,224.76,228.08,38114.0
2024-08-28,227.69,228.235,222.595,222.975,70251.0
2024-08-29,224.11,225.585,220.345,222.645,58380.0
2024-08-30,222.665,224.63,221.24,223.765,29715.0
2024-09-03,222.42,227.09,220.325,225.01,78417.0
2024-09-04,222.615,228.175,220.595,225.27,44976.0
2024-09-05,225.365,227.2,221.21,221.69,45271.0
2024-09-06,221.39,223.565,219.22,219.6,44756.0
2024-09-09,220.005,222.19,219.56,221.4,35623.0
2024-09-10,221.4,222.21,216.3,216.995,51093.0
2024-09-11,217.215,219.71,214.745,218.205,41350.0
2024-09-12,218.44,219.22,216.36,217.855,52771.0
2024-09-13,217.855,217.855,210.85,212.275,59223.0
2024-09-16,212.585,212.83,208.21,210.19,74118.0
2024-09-17,210.4,211.765,206.765,211.435,81554.0
2024-09-18,212.125,212.245,205.08,205.925,49876.0
2024-09-19,209.255,210.15,202.09,203.665,56028.0
2024-09-20,203.645,206.645,203.085,206.195,139474.0
2024-09-23,207.25,207.26,202.03,204.145,56588.0
2024-09-24,205.14,207.3,202.29,206.455,55032.0
2024-09-25,206.455,208.035,202.7,203.275,38330.0
2024-09-26,204.61,205.15,202.67,203.255,44877.0
2024-09-27,203.505,205.11,201.41,203.095,42510.0
2024-09-30,203.115,204.455,197.55,204.385,70686.0
2024-10-01,204.95,209.46,201.22,205.42,71483.0
2024-10-02,205.42,210.515,200.565,204.425,40437.0
2024-10-03,203.435,207.965,202.6,206.29,49408.0
2024-10-04,206.525,209.12,206.29,208.16,57059.0
2024-10-07,206.635,211.9,206.18,210.405,64965.0
2024-10-08,209.67,212.39,209.41,210.855,82167.0
2024-10-09,212.4,212.4,209.995,212.21,22107.0
2024-10-10,211.345,213.23,210.385,211.405,18320.0
2024-10-11,211.265,212.15,210.075,211.405,30144.0
2024-10-15,211.495,212.9,208.42,212.45,45426.0
2024-10-16,214.305,214.385,211.83,214.155,30977.0
2024-10-17,214.155,218.125,214.155,218.125,110937.0
2024-10-18,218.125,220.49,214.685,214.895,71310.0
2024-10-21,215.4,217.385,214.305,216.71,34148.0
2024-10-22,216.71,217.715,213.725,214.895,60450.0
2024-10-23,213.41,227.01,213.4,217.235,96931.0
2024-10-24,217.135,217.285,208.41,210.155,106827.0
2024-10-25,209.5,214.805,209.42,212.33,52716.0
2024-10-28,213.09,217.285,209.5,212.9,23131.0
2024-10-29,212.25,215.095,211.115,214.845,57570.0
2024-10-30,214.765,217.285,209.905,214.715,14884.0
2024-10-31,215.005,217.275,212.64,216.09,62968.0
2024-11-01,215.39,218.385,215.32,216.14,55390.0
2024-11-04,214.655,218.75,214.565,218.695,86389.0
2024-11-05,210.955,223.62,200.495,217.685,254320.0
2024-11-06,217.685,217.685,207.355,213.515,147160.0
2024-11-07,213.505,222.53,207.745,219.51,90353.0
2024-11-08,216.32,220.29,215.095,216.81,79044.0
2024-11-11,216.63,217.11,214.395,216.67,31893.0
2024-11-12,216.67,221.875,214.395,218.83,115546.0
2024-11-13,217.495,224.115,213.06,223.92,125376.0
2024-11-14,221.805,231.43,218.78,229.44,142452.0
2024-11-15,229.35,232.94,227.42,231.825,121508.0
2024-11-18,230.33,231.815,226.595,227.43,106171.0
2024-11-19,225.695,228.055,219.64,219.99,85644.0
2024-11-20,221.015,221.375,216.92,220.03,48782.0
2024-11-21,220.525,223.42,216.73,217.855,45622.0
2024-11-22,218.395,219.56,216.8,219.56,54080.0
2024-11-25,220.995,223.39,218.385,222.44,42961.0
2024-11-26,221.485,223.36,217.385,218.235,46797.0
2024-11-27,218.235,220.535,215.56,215.78,34318.0
2024-11-28,219.3,219.3,215.74,216.62,21796.0
2024-11-29,216.0,218.385,214.455,215.45,39843.0
2024-12-02,214.675,217.725,213.635,214.195,83557.0
2024-12-03,214.295,219.26,208.41,213.07,72715.0
2024-12-04,213.845,216.65,212.4,216.65,31757.0
2024-12-05,216.83,217.385,211.405,211.88,51962.0
2024-12-06,212.07,213.445,208.52,209.985,54120.0
2024-12-09,210.075,215.3,206.795,206.915,43032.0
2024-12-10,206.915,209.38,201.12,202.74,42242.0
2024-12-11,203.675,205.35,199.645,204.515,26383.0
2024-12-12,204.035,206.22,200.765,205.72,47267.0
2024-12-13,205.61,208.85,203.885,207.955,48051.0
2024-12-16,207.955,212.32,204.445,211.88,102404.0
2024-12-17,211.515,215.39,204.435,211.89,82878.0
2024-12-18,210.975,216.79,208.45,214.395,207143.0
2024-12-19,215.005,217.395,213.09,213.895,183402.0
2024-12-20,212.33,216.59,211.91,214.415,59206.0
2024-12-23,213.965,217.005,212.9,214.095,35219.0
2024-12-24,215.015,215.32,212.5,214.855,11502.0
2024-12-27,214.835,216.645,212.51,215.6,67589.0
2024-12-30,213.595,216.035,213.445,214.375,39984.0
2024-12-31,214.11,216.705,213.37,216.325,54477.0
2025-01-02,215.865,218.89,214.39,214.545,47346.0
2025-01-03,215.505,216.13,212.75,214.545,33087.0
2025-01-06,211.875,214.585,211.805,213.9,51844.0
2025-01-07,213.92,217.52,213.91,214.41,34841.0
2025-01-08,213.61,214.41,204.04,204.63,88834.0
2025-01-09,204.57,209.05,202.195,203.7,35494.0
2025-01-10,201.875,209.56,199.59,209.04,80049.0
2025-01-13,207.62,214.845,206.215,212.3,63327.0
2025-01-14,213.29,214.5,212.025,213.09,25092.0
2025-01-15,214.815,219.835,212.48,216.685,49528.0
2025-01-16,216.425,220.885,215.095,219.975,44796.0
2025-01-17,217.97,223.41,217.89,221.065,27869.0
2025-01-20,222.29,225.555,221.535,225.385,24229.0
2025-01-21,224.645,229.035,221.75,227.87,73895.0
2025-01-22,226.295,232.44,226.215,231.6,29871.0
2025-01-23,230.425,235.96,227.52,228.02,76718.0
2025-01-24,228.63,237.5,228.02,235.635,59004.0
2025-01-27,234.165,241.52,230.955,238.745,63388.0
2025-01-28,238.745,240.78,234.6,236.39,31702.0
2025-01-29,236.5,237.46,234.915,236.45,31330.0
2025-01-30,235.265,243.485,233.645,239.935,80649.0
2025-01-31,240.175,240.495,236.86,237.85,70512.0
2025-02-03,232.51,240.69,232.51,238.605,52331.0
2025-02-04,238.575,243.085,235.775,240.88,71514.0
2025-02-05,240.74,241.15,235.945,238.485,54758.0
2025-02-06,241.99,241.99,238.05,240.385,44638.0
2025-02-07,240.505,241.73,233.745,234.145,58065.0
2025-02-10,235.605,237.35,233.01,236.61,76049.0
2025-02-11,236.74,239.485,234.525,237.87,66242.0
2025-02-12,235.765,239.495,234.665,236.28,42582.0
2025-02-13,237.63,237.86,233.875,234.765,59242.0
2025-02-14,237.07,240.485,232.62,238.05,25324.0
2025-02-18,239.195,239.395,235.645,237.58,22301.0
2025-02-19,237.58,238.495,235.165,237.76,33301.0
2025-02-20,237.76,240.83,235.505,239.655,57869.0
2025-02-21,239.575,241.48,236.77,238.565,26685.0
2025-02-24,237.93,242.89,235.505,239.575,27396.0
2025-02-25,239.575,242.88,237.6,238.985,26669.0
2025-02-26,238.985,240.92,236.56,237.6,49985.0
2025-02-27,237.5,257.63,237.5,243.725,198419.0
2025-02-28,243.505,245.005,239.945,241.69,67832.0
2025-03-03,241.69,245.52,240.265,241.14,54709.0
2025-03-04,240.61,242.1,237.5,237.88,64490.0
2025-03-05,239.715,242.42,238.19,239.785,22696.0
2025-03-06,238.585,241.49,236.98,240.575,32255.0
2025-03-07,240.58,245.36,240.365,240.555,34192.0
2025-03-10,239.195,242.48,236.37,239.155,41803.0
2025-03-11,237.95,239.495,233.555,235.84,54226.0
2025-03-12,237.24,241.43,226.69,229.145,62154.0
2025-03-13,227.59,229.135,221.605,224.245,104689.0
2025-03-14,225.995,229.965,224.315,228.05,38336.0
2025-03-17,229.035,231.85,221.535,227.06,51050.0
2025-03-18,226.315,229.325,219.545,226.275,81418.0
2025-03-19,231.81,233.27,205.615,216.325,140439.0
2025-03-20,214.845,218.05,210.945,211.475,77496.0
2025-03-21,208.82,210.745,203.78,209.985,107133.0
2025-03-24,210.175,211.535,206.24,207.315,54854.0
2025-03-25,207.315,208.97,203.36,205.165,61685.0
2025-03-26,203.8,211.055,203.72,210.235,73846.0
2025-03-27,210.235,215.305,208.95,215.095,56555.0
2025-03-28,215.0,218.54,205.895,206.965,58365.0
2025-03-31,205.18,208.225,204.74,206.605,34367.0
2025-04-01,207.175,207.705,204.73,205.35,37987.0
2025-04-02,204.64,207.985,204.56,207.785,36092.0
2025-04-03,204.16,208.645,203.29,204.61,114860.0
2025-04-04,204.33,204.43,196.8,201.975,87834.0
2025-04-07,199.015,202.365,191.785,199.475,62995.0
2025-04-08,202.72,208.805,191.01,195.105,48455.0
2025-04-09,193.485,204.45,192.125,201.645,31704.0
2025-04-10,204.04,204.04,193.175,202.61,45451.0
2025-04-11,201.205,208.585,197.97,207.955,33890.0
2025-04-14,209.725,213.22,207.795,212.51,26049.0
2025-04-15,213.575,215.695,206.915,208.215,26421.0
2025-04-16,214.695,214.695,203.38,210.37,26375.0
2025-04-17,204.73,209.595,201.225,203.15,32607.0
2025-04-21,203.03,205.4,198.74,205.35,52231.0
2025-04-22,205.35,206.325,201.045,204.68,47837.0
2025-04-23,204.78,213.545,204.75,212.8,45472.0
2025-04-24,211.65,211.71,201.855,204.07,126760.0
2025-04-25,204.07,206.385,200.985,201.835,36444.0
2025-04-28,201.725,205.71,198.28,199.275,54197.0
2025-04-29,200.825,200.965,198.48,199.845,35890.0
2025-04-30,198.02,200.785,195.93,197.73,48140.0
2025-05-01,198.76,202.335,197.28,201.415,32266.0
2025-05-02,202.035,208.705,198.83,200.545,28958.0
2025-05-05,199.475,201.995,198.5,200.475,9329.0
2025-05-06,203.72,203.72,198.54,201.355,40530.0
2025-05-07,200.955,201.475,199.185,200.825,51718.0
2025-05-08,201.045,209.645,200.635,209.315,90399.0
2025-05-09,209.015,209.215,205.73,207.855,18590.0
2025-05-12,209.705,212.96,208.835,212.25,20193.0
2025-05-13,212.25,213.12,206.385,207.255,20004.0
2025-05-14,206.0,215.585,202.225,214.705,56879.0
2025-05-15,212.7,217.61,211.25,211.49,25362.0
2025-05-16,211.49,218.19,206.245,209.215,15405.0
2025-05-20,209.215,212.37,205.72,210.23,50881.0
2025-05-21,208.585,213.555,206.635,209.91,61063.0
2025-05-22,210.0,213.21,207.445,208.255,29897.0
2025-05-23,205.81,210.56,205.74,209.205,13043.0
2025-05-26,209.715,209.715,204.3,207.075,53441.0
2025-05-27,208.285,208.995,205.74,207.195,25940.0
2025-05-28,206.805,209.055,204.72,207.465,18374.0
2025-05-29,209.055,209.055,203.31,203.82,25776.0
2025-05-30,204.49,206.275,202.235,204.69,35008.0
2025-06-02,205.55,206.17,202.245,205.07,22384.0
2025-06-03,204.0,207.705,200.535,200.875,20089.0
2025-06-04,202.9,204.32,197.64,198.16,18338.0
2025-06-05,199.515,199.515,194.725,196.36,46595.0
2025-06-06,198.59,201.445,196.53,199.485,32090.0
2025-06-09,200.095,201.725,198.75,200.185,23292.0
2025-06-10,201.335,203.65,199.805,201.875,38119.0
2025-06-11,201.965,204.58,199.485,200.625,23212.0
2025-06-12,199.535,209.285,199.535,209.225,82662.0
2025-06-13,209.225,209.715,205.75,207.475,53443.0
2025-06-16,208.155,209.715,204.48,205.83,28047.0
2025-06-17,204.47,206.435,203.94,204.48,21853.0
2025-06-18,204.04,206.715,203.96,205.61,23189.0
2025-06-19,205.61,208.715,203.24,205.85,19982.0
2025-06-20,207.535,209.715,205.11,209.105,39572.0
2025-06-23,209.015,213.13,208.645,212.28,40338.0
2025-06-24,213.19,215.305,211.12,212.69,38592.0
2025-06-25,214.905,214.905,209.715,212.3,28930.0
2025-06-26,209.715,214.905,209.715,210.97,16240.0
2025-06-27,210.97,213.53,208.465,209.95,25986.0
2025-06-30,209.075,214.085,209.075,213.765,13376.0
2025-07-02,212.415,222.545,207.875,222.255,47954.0
2025-07-03,222.275,225.735,213.485,214.42,46631.0
2025-07-04,214.79,218.86,212.405,213.155,19606.0
2025-07-07,213.155,215.4,210.225,213.895,43188.0
2025-07-08,212.555,214.36,208.415,209.675,51974.0
2025-07-09,208.445,214.345,207.375,213.285,61250.0
2025-07-10,212.855,215.84,208.785,210.865,46124.0
2025-07-11,209.385,212.935,208.495,209.455,9028.0
2025-07-14,209.455,212.775,208.365,211.865,27933.0
2025-07-15,212.185,214.98,208.025,208.825,16952.0
2025-07-16,208.845,210.545,206.53,209.815,26657.0
2025-07-17,209.315,211.555,205.77,208.685,28874.0
2025-07-18,208.915,211.285,207.945,210.405,18116.0
2025-07-21,211.555,214.36,208.875,212.685,21502.0
2025-07-22,212.395,213.035,209.995,211.475,24486.0
2025-07-23,211.385,212.865,209.095,210.435,27723.0
2025-07-24,209.915,209.925,195.09,198.165,160958.0
2025-07-25,198.665,201.38,196.605,196.995,90543.0
2025-07-28,198.99,199.6,195.695,197.995,44150.0
2025-07-29,197.995,198.87,195.305,197.595,64923.0
2025-07-30,194.955,197.895,194.145,194.585,33354.0
2025-07-31,194.875,196.875,191.655,191.925,31137.0
2025-08-01,190.61,190.62,186.82,189.06,27609.0
2025-08-05,189.26,194.535,187.17,189.88,53121.0
2025-08-06,189.25,192.655,186.91,192.655,26172.0
2025-08-07,192.625,193.865,186.375,187.29,33365.0
2025-08-08,187.29,189.04,184.15,187.65,28533.0
2025-08-11,186.7,191.055,184.88,190.32,28395.0
2025-08-12,190.32,193.285,187.85,192.875,33110.0
2025-08-13,207.565,229.275,201.87,213.835,133499.0
2025-08-14,213.715,214.86,206.5,211.625,119493.0
2025-08-15,213.605,215.91,209.475,215.91,63668.0
2025-08-18,215.78,222.495,213.335,221.02,66616.0
2025-08-19,220.45,222.465,219.66,219.94,25500.0
2025-08-20,220.54,222.465,219.12,220.29,25504.0
2025-08-21,220.29,224.445,217.66,221.34,37762.0
2025-08-22,222.855,226.205,217.86,223.985,75476.0
2025-08-25,223.315,225.04,221.39,223.055,41043.0
2025-08-26,223.545,223.975,220.51,222.565,22727.0
2025-08-27,222.565,224.585,220.51,223.705,32579.0
2025-08-28,225.865,229.425,221.61,228.295,37510.0
2025-08-29,227.145,229.855,225.335,225.335,37777.0
2025-09-02,225.335,225.335,221.86,223.585,21384.0
2025-09-03,224.025,227.675,222.685,226.815,37761.0
2025-09-04,228.345,233.91,220.52,231.75,85525.0
2025-09-05,231.45,235.11,228.735,234.39,58143.0
2025-09-08,233.44,235.67,230.53,232.29,48687.0
2025-09-09,231.85,235.71,231.05,235.2,54790.0
2025-09-10,228.975,237.2,228.865,235.82,50635.0
2025-09-11,237.845,240.335,235.02,235.42,47208.0
2025-09-12,236.39,238.835,234.86,236.41,15826.0
2025-09-15,236.92,239.895,235.5,235.75,42397.0
2025-09-16,235.3,238.725,230.02,238.205,15287.0
2025-09-17,236.18,238.145,232.22,233.0,19778.0
2025-09-18,233.13,236.69,230.23,234.49,39625.0
2025-09-19,234.19,236.8,231.7,235.17,14074.0
2025-09-22,237.845,237.845,233.39,234.21,15584.0
2025-09-23,234.21,235.24,231.22,232.38,25703.0
2025-09-24,232.96,238.985,230.19,236.85,30724.0
2025-09-25,236.72,237.15,233.8,236.62,26612.0
2025-09-26,237.185,240.835,235.735,238.505,46807.0
2025-09-29,238.79,242.19,235.74,238.37,35280.0
2025-09-30,240.81,240.81,233.1,234.72,34053.0
2025-10-01,238.81,238.81,231.63,232.24,22012.0
2025-10-02,235.0,235.0,229.74,232.16,21902.0
2025-10-03,230.15,236.43,228.66,231.17,55470.0
2025-10-06,231.66,232.0,221.65,222.63,23892.0
2025-10-07,222.75,226.26,221.05,223.58,24183.0
2025-10-08,223.58,226.14,220.26,221.82,25230.0
2025-10-09,222.77,223.43,219.86,221.86,18431.0
2025-10-10,226.2,226.2,218.36,219.07,42533.0
2025-10-14,221.13,221.25,217.8,220.41,33053.0
2025-10-15,222.0,223.99,216.52,216.84,64903.0
2025-10-16,214.17,219.67,210.94,211.09,61978.0
2025-10-17,216.63,216.63,208.05,209.51,40616.0
2025-10-20,212.16,213.38,207.01,210.25,27191.0
2025-10-21,210.25,213.7,208.12,212.17,70143.0
2025-10-22,212.11,215.99,211.27,215.14,26595.0
2025-10-23,215.14,216.0,210.0,213.91,20003.0
2025-10-24,215.78,217.73,211.9,217.2,9433.0
2025-10-27,217.2,219.0,212.96,215.57,23361.0
2025-10-28,219.0,219.0,211.02,214.11,12170.0
2025-10-29,214.11,214.99,207.14,207.83,25409.0
2025-10-30,204.5,226.37,197.15,221.49,823874.0
2025-10-31,221.08,225.25,212.73,224.03,316642.0
2025-11-03,223.74,226.28,220.07,224.03,167709.0
2025-11-04,212.13,225.94,211.27,223.5,120663.0
2025-11-05,223.66,223.66,214.93,215.38,141641.0
2025-11-06,215.11,215.3,210.345,211.99,127543.0
2025-11-07,213.01,215.69,210.51,213.02,61832.0
2025-11-10,214.22,214.71,211.08,211.54,40496.0
2025-11-11,212.63,212.63,210.42,211.77,32443.0
2025-11-12,212.3,225.76,212.0,225.0,146742.0
2025-11-13,224.53,227.35,223.08,224.5,157720.0
2025-11-14,224.31,225.0,214.78,217.11,144268.0
2025-11-17,217.52,218.0,213.39,216.98,55293.0
2025-11-18,216.34,216.34,212.49,213.73,51180.0
2025-11-19,214.27,214.65,212.33,213.83,51205.0
2025-11-20,215.07,217.74,214.14,215.5,28905.0
2025-11-21,220.09,220.09,211.965,216.23,76178.0
2025-11-24,216.73,221.38,216.65,221.38,66355.0
2025-11-25,222.48,229.6,220.445,229.39,62481.0
2025-11-26,229.56,236.27,227.4,235.85,65549.0