Date,Open,High,Low,Close,Volume
1995-01-18,2.468097990958356,2.4918648810035045,2.468097990958356,2.4918648810035045,19000.0
1995-01-19,2.468097973412798,2.468097973412798,2.446159389658193,2.446159389658193,11000.0
1995-01-20,2.446159652481272,2.446159652481272,2.4223927600514905,2.4223927600514905,42000.0
1995-01-23,2.4461601163276785,2.4461601163276785,2.330982027033581,2.3766875142418957,85000.0
1995-01-24,2.3766870635690407,2.4223927600514905,2.3766870635690407,2.4223927600514905,42500.0
1995-01-25,2.422392701838334,2.422392701838334,2.3766870064542496,2.400453898312883,44500.0
1995-01-26,2.422392701838334,2.422392701838334,2.400453898312883,2.400453898312883,1510500.0
1995-01-27,2.4004544111784094,2.4223932193911644,2.3766875142418957,2.3766875142418957,128000.0
1995-01-30,2.3766877603739185,2.3766877603739185,2.309043675888519,2.3309822684323,60000.0
1995-01-31,2.354748662444574,2.354748662444574,2.285276286015557,2.285276286015557,37500.0
1995-02-01,2.330981996679811,2.330981996679811,2.3090434066936925,2.3090434066936925,14500.0
1995-02-02,2.3309822684323,2.3547491678301373,2.3309822684323,2.3309822684323,19500.0
1995-02-03,2.3309822684323,2.3547491678301373,2.3309822684323,2.3309822684323,55000.0
1995-02-06,2.330982027033581,2.3766875142418957,2.330982027033581,2.3766875142418957,22500.0
1995-02-07,2.3766875142418957,2.3766875142418957,2.3547489239700954,2.3766875142418957,327000.0
1995-02-08,2.3766875142418957,2.3766875142418957,2.3547489239700954,2.3766875142418957,28500.0
1995-02-09,2.3547491678301373,2.3547491678301373,2.3309822684323,2.3309822684323,30500.0
1995-02-10,2.3309822684323,2.3547491678301373,2.3309822684323,2.3309822684323,133000.0
1995-02-13,2.309043675888519,2.3309822684323,2.309043675888519,2.3309822684323,32500.0
1995-02-14,2.309043675888519,2.3309822684323,2.309043675888519,2.3309822684323,63000.0
1995-02-15,2.330981996679811,2.330981996679811,2.285276510066668,2.3090434066936925,31500.0
1995-02-16,2.285276776490682,2.3309822684323,2.285276776490682,2.3309822684323,33500.0
1995-02-17,2.3309822684323,2.3309822684323,2.3309822684323,2.3309822684323,58000.0
1995-02-20,2.330981996679811,2.330981996679811,2.3090434066936925,2.3090434066936925,11500.0
1995-02-21,2.3090434066936925,2.330981996679811,2.3090434066936925,2.3090434066936925,170000.0
1995-02-22,2.309043652103896,2.354749143574719,2.309043652103896,2.354749143574719,87500.0
1995-02-23,2.354749143574719,2.354749143574719,2.330982244421697,2.354749143574719,222000.0
1995-02-24,2.3766877603739185,2.3766877603739185,2.3309822684323,2.3309822684323,29000.0
1995-02-27,2.354749143574719,2.354749143574719,2.330982244421697,2.354749143574719,35500.0
1995-02-28,2.3766870635690407,2.4223927600514905,2.3766870635690407,2.4223927600514905,29500.0
1995-03-01,2.422392701838334,2.422392701838334,2.400453898312883,2.400453898312883,20000.0
1995-03-02,2.3766870635690407,2.4223927600514905,2.3766870635690407,2.4223927600514905,27000.0
1995-03-03,2.4004544111784094,2.4223932193911644,2.3766875142418957,2.3766875142418957,38500.0
1995-03-06,2.3766875142418957,2.3766875142418957,2.3547489239700954,2.3766875142418957,13000.0
1995-03-07,2.4223934945493144,2.51380447934926,2.4223934945493144,2.51380447934926,126000.0
1995-03-08,2.4918648810035045,2.5138034649140693,2.468097990958356,2.4918648810035045,55500.0
1995-03-09,2.51380447934926,2.537571378985441,2.51380447934926,2.51380447934926,36500.0
1995-03-10,2.5375713544916785,2.5595099470437086,2.5138044550849057,2.5375713544916785,38500.0
1995-03-13,2.5375713544916785,2.5595099470437086,2.5375713544916785,2.5375713544916785,18000.0
1995-03-14,2.5595094872207635,2.628981866105435,2.537570898610061,2.6052149709684502,67000.0
1995-03-15,2.5832763823577487,2.6052149709684502,2.5832763823577487,2.6052149709684502,24000.0
1995-03-16,2.60521421347432,2.60521421347432,2.559508743015992,2.559508743015992,36500.0
1995-03-17,2.537570160784169,2.5832756312424974,2.537570160784169,2.559508743015992,33000.0
1995-03-20,2.559508743015992,2.5832756312424974,2.559508743015992,2.559508743015992,34500.0
1995-03-21,2.5375713544916785,2.5595099470437086,2.5375713544916785,2.5375713544916785,21000.0
1995-03-22,2.559509971749232,2.559509971749232,2.4918658865854684,2.51380447934926,15500.0
1995-03-23,2.51380447934926,2.537571378985441,2.51380447934926,2.51380447934926,20000.0
1995-03-24,2.537570354959219,2.537570354959219,2.4918648810035045,2.4918648810035045,47000.0
1995-03-27,2.4918658865854684,2.51380447934926,2.4918658865854684,2.51380447934926,13500.0
1995-03-28,2.513803272557664,2.559508743015992,2.513803272557664,2.559508743015992,23000.0
1995-03-29,2.559508743015992,2.559508743015992,2.513803272557664,2.559508743015992,70000.0
1995-03-30,2.559509521199633,2.67468760330198,2.5375709322976845,2.6509207078494765,205500.0
1995-03-31,2.742332158163416,2.811804550171028,2.720393565408638,2.720393565408638,108000.0
1995-04-03,2.720393565408638,2.766099057789833,2.720393565408638,2.720393565408638,66000.0
1995-04-04,2.720392599309383,2.720392599309383,2.696625708123356,2.696625708123356,22000.0
1995-04-05,2.6966264192769285,2.6966264192769285,2.6509209310737853,2.6746878285276114,50000.0
1995-04-06,2.696626665782221,2.742332158163416,2.674688073027444,2.720393565408638,76500.0
1995-04-07,2.720393565408638,2.742332158163416,2.696626665782221,2.720393565408638,93500.0
1995-04-10,2.696626192203928,2.696626192203928,2.6509207078494765,2.6509207078494765,22500.0
1995-04-11,2.6509207078494765,2.67468760330198,2.6509207078494765,2.6509207078494765,21000.0
1995-04-12,2.6746878285276114,2.6966264192769285,2.6746878285276114,2.6746878285276114,41500.0
1995-04-13,2.6966264192769285,2.6966264192769285,2.6509209310737853,2.6746878285276114,40000.0
1995-04-17,2.674688073027444,2.720393565408638,2.674688073027444,2.720393565408638,92500.0
1995-04-18,2.720393565408638,2.720393565408638,2.696626665782221,2.720393565408638,79500.0
1995-04-19,2.720393565408638,2.742332158163416,2.696626665782221,2.720393565408638,74000.0
1995-04-20,2.720393316730754,2.720393316730754,2.6746878285276114,2.6746878285276114,63000.0
1995-04-21,2.6509209310737853,2.6966264192769285,2.6509209310737853,2.6746878285276114,40000.0
1995-04-24,2.696626665782221,2.720393565408638,2.674688073027444,2.720393565408638,34500.0
1995-04-25,2.696626665782221,2.720393565408638,2.696626665782221,2.720393565408638,87000.0
1995-04-26,2.720393087656431,2.720393087656431,2.6509207078494765,2.6509207078494765,31000.0
1995-04-27,2.650920231973652,2.696625708123356,2.650920231973652,2.696625708123356,22500.0
1995-04-28,2.67468760330198,2.696626192203928,2.6509207078494765,2.6509207078494765,23500.0
1995-05-01,2.6746878285276114,2.6746878285276114,2.6509209310737853,2.6746878285276114,26500.0
1995-05-02,2.6746871231596785,2.696625708123356,2.650920231973652,2.696625708123356,94000.0
1995-05-03,2.696626665782221,2.720393565408638,2.696626665782221,2.720393565408638,84000.0
1995-05-04,2.6966264473960764,2.7423319360758143,2.6966264473960764,2.7423319360758143,45000.0
1995-05-05,2.720392599309383,2.74233118427306,2.696625708123356,2.696625708123356,37500.0
1995-05-08,2.696626665782221,2.720393565408638,2.696626665782221,2.720393565408638,38000.0
1995-05-09,2.6966264192769285,2.720393316730754,2.6509209310737853,2.6746878285276114,96500.0
1995-05-10,2.674687567794059,2.674687567794059,2.5832763823577487,2.6052149709684502,34500.0
1995-05-11,2.60521543778662,2.650921147665068,2.60521543778662,2.6289823371823005,43500.0
1995-05-12,2.628981901006588,2.6509207078494765,2.559509521199633,2.6509207078494765,140000.0
1995-05-15,2.6746878285276114,2.6746878285276114,2.6509209310737853,2.6746878285276114,47000.0
1995-05-16,2.67468760330198,2.67468760330198,2.628981901006588,2.6509207078494765,59500.0
1995-05-17,2.60521543778662,2.674688047060749,2.60521543778662,2.6289823371823005,56000.0
1995-05-18,2.628981901006588,2.6509207078494765,2.628981901006588,2.6509207078494765,12000.0
1995-05-19,2.6509209310737853,2.6746878285276114,2.6509209310737853,2.6746878285276114,22000.0
1995-05-23,2.628981866105435,2.674687567794059,2.5595094872207635,2.6052149709684502,97000.0
1995-05-24,2.605215005554085,2.6509207078494765,2.583276416652136,2.6509207078494765,52000.0
1995-05-25,2.62898212238351,2.6746878285276114,2.62898212238351,2.6746878285276114,25500.0
1995-05-26,2.6746878285276114,2.6746878285276114,2.62898212238351,2.6746878285276114,39000.0
1995-05-29,2.6509207078494765,2.6509207078494765,2.6509207078494765,2.6509207078494765,10000.0
1995-05-30,2.628981901006588,2.6509207078494765,2.605215005554085,2.6509207078494765,36500.0
1995-05-31,2.628981901006588,2.6509207078494765,2.628981901006588,2.6509207078494765,11500.0
1995-06-01,2.650921147665068,2.650921147665068,2.60521543778662,2.6289823371823005,46000.0
1995-06-02,2.6289811017008256,2.6289811017008256,2.559508743015992,2.559508743015992,66000.0
1995-06-05,2.5595097031591454,2.6052151907628707,2.5595097031591454,2.5832766003012737,28000.0
1995-06-06,2.5595094872207635,2.628981866105435,2.5595094872207635,2.6052149709684502,29500.0
1995-06-07,2.6289820879049994,2.6289820879049994,2.5832766003012737,2.5832766003012737,24000.0
1995-06-08,2.6289820879049994,2.6289820879049994,2.5832766003012737,2.5832766003012737,12000.0
1995-06-09,2.5595097031591454,2.6289820879049994,2.5595097031591454,2.5832766003012737,32000.0
1995-06-12,2.6289823371823005,2.650921147665068,2.583276845244829,2.6289823371823005,115500.0
1995-06-13,2.6289823371823005,2.6289823371823005,2.60521543778662,2.6289823371823005,101500.0
1995-06-14,2.60521543778662,2.650921147665068,2.60521543778662,2.6289823371823005,49500.0
1995-06-15,2.605215005554085,2.6509207078494765,2.605215005554085,2.6509207078494765,118000.0
1995-06-16,2.650921173401027,2.720393565408638,2.650921173401027,2.720393565408638,152500.0
1995-06-19,2.720392599309383,2.720392599309383,2.696625708123356,2.696625708123356,65500.0
1995-06-20,2.720393316730754,2.720393316730754,2.6509209310737853,2.6746878285276114,572000.0
1995-06-21,2.6746871231596785,2.696625708123356,2.6746871231596785,2.696625708123356,9500.0
1995-06-22,2.6746871231596785,2.696625708123356,2.6746871231596785,2.696625708123356,10000.0
1995-06-23,2.6746871231596785,2.696625708123356,2.6746871231596785,2.696625708123356,22500.0
1995-06-26,2.6509207078494765,2.67468760330198,2.6509207078494765,2.6509207078494765,16000.0
1995-06-27,2.6509207078494765,2.67468760330198,2.6509207078494765,2.6509207078494765,264500.0
1995-06-28,2.6509207078494765,2.6509207078494765,2.628981901006588,2.6509207078494765,45500.0
1995-06-29,2.628981901006588,2.6509207078494765,2.628981901006588,2.6509207078494765,11500.0
1995-06-30,2.650920896307553,2.650920896307553,2.5832766003012737,2.5832766003012737,36500.0
1995-07-04,2.5595099470437086,2.5595099470437086,2.5375713544916785,2.5375713544916785,29000.0
1995-07-05,2.559508743015992,2.5832756312424974,2.537570160784169,2.559508743015992,26000.0
1995-07-06,2.5595097031591454,2.5832766003012737,2.5595097031591454,2.5832766003012737,20000.0
1995-07-07,2.583276845244829,2.650921147665068,2.583276845244829,2.6289823371823005,52000.0
1995-07-10,2.628981866105435,2.628981866105435,2.5832763823577487,2.6052149709684502,50500.0
1995-07-11,2.5832766003012737,2.6052151907628707,2.5832766003012737,2.5832766003012737,28000.0
1995-07-12,2.583275952919369,2.696625708123356,2.583275952919369,2.696625708123356,118500.0
1995-07-13,2.650920672657074,2.650920672657074,2.6052149709684502,2.6052149709684502,167500.0
1995-07-14,2.6052149709684502,2.6052149709684502,2.6052149709684502,2.6052149709684502,33500.0
1995-07-17,2.6052149709684502,2.6052149709684502,2.5832763823577487,2.6052149709684502,56500.0
1995-07-18,2.5832763823577487,2.6052149709684502,2.5832763823577487,2.6052149709684502,110000.0
1995-07-19,2.5832756312424974,2.60521421347432,2.559508743015992,2.559508743015992,68500.0
1995-07-20,2.5595097031591454,2.5832766003012737,2.5595097031591454,2.5832766003012737,20000.0
1995-07-21,2.5832766003012737,2.5832766003012737,2.5595097031591454,2.5832766003012737,26500.0
1995-07-24,2.5595097031591454,2.5832766003012737,2.537571112697548,2.5832766003012737,245500.0
1995-07-25,2.5832768464504814,2.5832768464504814,2.5375713544916785,2.5375713544916785,156500.0
1995-07-26,2.5375713544916785,2.5375713544916785,2.5375713544916785,2.5375713544916785,230500.0
1995-07-27,2.5375713544916785,2.5595099470437086,2.5375713544916785,2.5375713544916785,16500.0
1995-07-28,2.537571378985441,2.537571378985441,2.4918658865854684,2.51380447934926,38500.0
1995-07-31,2.4918658865854684,2.51380447934926,2.4918658865854684,2.51380447934926,24000.0
1995-08-01,2.5138034649140693,2.5138034649140693,2.4918648810035045,2.4918648810035045,75000.0
1995-08-02,2.4918648810035045,2.5138034649140693,2.468097990958356,2.4918648810035045,426500.0
1995-08-03,2.491865391850015,2.5138039802581136,2.468098496932518,2.468098496932518,112000.0
1995-08-04,2.4918648810035045,2.5138034649140693,2.4918648810035045,2.4918648810035045,64000.0
1995-08-08,2.51380447934926,2.51380447934926,2.4918658865854684,2.51380447934926,141000.0
1995-08-09,2.491865862532876,2.5375713544916785,2.491865862532876,2.5375713544916785,41500.0
1995-08-10,2.537570160784169,2.559508743015992,2.537570160784169,2.559508743015992,29000.0
1995-08-11,2.537570160784169,2.559508743015992,2.513803272557664,2.559508743015992,29000.0
1995-08-14,2.559508743015992,2.559508743015992,2.537570160784169,2.559508743015992,67000.0
1995-08-15,2.583276845244829,2.6289823371823005,2.583276845244829,2.6289823371823005,24000.0
1995-08-16,2.5832763823577487,2.6052149709684502,2.5595094872207635,2.6052149709684502,43000.0
1995-08-17,2.628981901006588,2.6509207078494765,2.605215005554085,2.6509207078494765,17000.0
1995-08-18,2.6509209310737853,2.6966264192769285,2.6509209310737853,2.6746878285276114,51500.0
1995-08-21,2.6746871231596785,2.720392599309383,2.6746871231596785,2.696625708123356,64500.0
1995-08-22,2.6746878285276114,2.6966264192769285,2.6509209310737853,2.6746878285276114,19000.0
1995-08-23,2.650920231973652,2.696625708123356,2.650920231973652,2.696625708123356,24000.0
1995-08-24,2.6966264192769285,2.720393316730754,2.6746878285276114,2.6746878285276114,49500.0
1995-08-25,2.6509209310737853,2.720393316730754,2.6509209310737853,2.6746878285276114,46500.0
1995-08-28,2.6746878285276114,2.6746878285276114,2.6509209310737853,2.6746878285276114,47500.0
1995-08-29,2.6289820879049994,2.6289820879049994,2.5832766003012737,2.5832766003012737,27000.0
1995-08-30,2.5832768464504814,2.5832768464504814,2.5375713544916785,2.5375713544916785,51000.0
1995-08-31,2.5832768713854137,2.5832768713854137,2.51380447934926,2.51380447934926,109000.0
1995-09-01,2.559508938869784,2.559508938869784,2.4918648810035045,2.4918648810035045,17000.0
1995-09-05,2.468098986949287,2.51380447934926,2.468098986949287,2.51380447934926,46000.0
1995-09-06,2.5138034649140693,2.5138034649140693,2.468097990958356,2.4918648810035045,48000.0
1995-09-07,2.468098986949287,2.559509971749232,2.468098986949287,2.51380447934926,93500.0
1995-09-08,2.537571378985441,2.537571378985441,2.51380447934926,2.51380447934926,86000.0
1995-09-11,2.5375713544916785,2.5375713544916785,2.5375713544916785,2.5375713544916785,11000.0
1995-09-12,2.5375709322976845,2.6509207078494765,2.513804036845181,2.6509207078494765,88500.0
1995-09-13,2.6052151907628707,2.6289820879049994,2.5832766003012737,2.5832766003012737,13000.0
1995-09-14,2.628981901006588,2.6509207078494765,2.628981901006588,2.6509207078494765,70500.0
1995-09-15,2.6509207078494765,2.6509207078494765,2.605215005554085,2.6509207078494765,84500.0
1995-09-18,2.6509207078494765,2.6509207078494765,2.628981901006588,2.6509207078494765,91500.0
1995-09-19,2.650921147665068,2.650921147665068,2.6289823371823005,2.6289823371823005,84500.0
1995-09-20,2.62898212238351,2.6746878285276114,2.62898212238351,2.6746878285276114,53500.0
1995-09-21,2.62898212238351,2.6746878285276114,2.62898212238351,2.6746878285276114,34000.0
1995-09-22,2.6509207078494765,2.67468760330198,2.6509207078494765,2.6509207078494765,351000.0
1995-09-25,2.6289823371823005,2.6289823371823005,2.6289823371823005,2.6289823371823005,23000.0
1995-09-26,2.628981866105435,2.628981866105435,2.5832763823577487,2.6052149709684502,48000.0
1995-09-27,2.60521421347432,2.6289811017008256,2.559508743015992,2.559508743015992,59500.0
1995-09-28,2.6052151907628707,2.6052151907628707,2.5832766003012737,2.5832766003012737,9500.0
1995-09-29,2.5832756312424974,2.5832756312424974,2.559508743015992,2.559508743015992,17000.0
1995-10-02,2.559508743015992,2.5832756312424974,2.537570160784169,2.559508743015992,20000.0
1995-10-03,2.5595099470437086,2.5595099470437086,2.5375713544916785,2.5375713544916785,63000.0
1995-10-04,2.5375713544916785,2.5595099470437086,2.5375713544916785,2.5375713544916785,35500.0
1995-10-05,2.537571378985441,2.537571378985441,2.4918658865854684,2.51380447934926,26500.0
1995-10-06,2.5375713544916785,2.5375713544916785,2.5138044550849057,2.5375713544916785,20500.0
1995-10-10,2.537571378985441,2.559509971749232,2.51380447934926,2.51380447934926,48000.0
1995-10-11,2.51380447934926,2.537571378985441,2.51380447934926,2.51380447934926,27500.0
1995-10-12,2.5138044550849057,2.5375713544916785,2.5138044550849057,2.5375713544916785,15000.0
1995-10-13,2.537570354959219,2.537570354959219,2.4918648810035045,2.4918648810035045,24000.0
1995-10-16,2.4918648810035045,2.4918648810035045,2.468097990958356,2.4918648810035045,22500.0
1995-10-17,2.468097990958356,2.4918648810035045,2.446159407047791,2.4918648810035045,23500.0
1995-10-18,2.468097990958356,2.4918648810035045,2.468097990958356,2.4918648810035045,41000.0
1995-10-19,2.468097973412798,2.468097973412798,2.446159389658193,2.446159389658193,6000.0
1995-10-20,2.46809817928151,2.46809817928151,2.400453898312883,2.400453898312883,45500.0
1995-10-23,2.4461603705740727,2.5375713544916785,2.4461603705740727,2.5375713544916785,67000.0
1995-10-24,2.4918648810035045,2.537570354959219,2.4918648810035045,2.4918648810035045,68000.0
1995-10-25,2.4918648810035045,2.537570354959219,2.4918648810035045,2.4918648810035045,22500.0
1995-10-26,2.537571378985441,2.559509971749232,2.51380447934926,2.51380447934926,40500.0
1995-10-27,2.51380447934926,2.537571378985441,2.4918658865854684,2.51380447934926,47500.0
1995-10-30,2.51380447934926,2.537571378985441,2.51380447934926,2.51380447934926,28500.0
1995-10-31,2.51380447934926,2.537571378985441,2.51380447934926,2.51380447934926,17500.0
1995-11-01,2.5138039802581136,2.5138039802581136,2.468098496932518,2.468098496932518,22000.0
1995-11-02,2.468097973412798,2.468097973412798,2.422392499782002,2.446159389658193,209000.0
1995-11-03,2.468097973412798,2.468097973412798,2.422392499782002,2.446159389658193,28000.0
1995-11-06,2.422392517002642,2.4918648810035045,2.422392517002642,2.4918648810035045,43000.0
1995-11-07,2.4918658865854684,2.537571378985441,2.4918658865854684,2.51380447934926,84500.0
1995-11-08,2.4918658865854684,2.537571378985441,2.4918658865854684,2.51380447934926,56500.0
1995-11-09,2.51380447934926,2.51380447934926,2.4918658865854684,2.51380447934926,51500.0
1995-11-10,2.513803272557664,2.559508743015992,2.513803272557664,2.559508743015992,154000.0
1995-11-13,2.537570160784169,2.559508743015992,2.513803272557664,2.559508743015992,67000.0
1995-11-14,2.5138044550849057,2.5375713544916785,2.5138044550849057,2.5375713544916785,86000.0
1995-11-15,2.51380447934926,2.537571378985441,2.51380447934926,2.51380447934926,34500.0
1995-11-16,2.49186486328899,2.49186486328899,2.446159389658193,2.446159389658193,27500.0
1995-11-17,2.468098496932518,2.468098496932518,2.446159908524418,2.468098496932518,44000.0
1995-11-20,2.446159908524418,2.491865391850015,2.446159908524418,2.468098496932518,34500.0
1995-11-21,2.468098496932518,2.491865391850015,2.468098496932518,2.468098496932518,26500.0
1995-11-22,2.468097973412798,2.49186486328899,2.446159389658193,2.446159389658193,38000.0
1995-11-23,2.446159389658193,2.446159389658193,2.422392499782002,2.446159389658193,24500.0
1995-11-24,2.4223927600514905,2.446159652481272,2.4223927600514905,2.4223927600514905,34000.0
1995-11-27,2.446159908524418,2.468098496932518,2.4223930136069205,2.468098496932518,36500.0
1995-11-28,2.491865862532876,2.5375713544916785,2.491865862532876,2.5375713544916785,84000.0
1995-11-29,2.5138044550849057,2.5375713544916785,2.5138044550849057,2.5375713544916785,58500.0
1995-11-30,2.5138044550849057,2.5375713544916785,2.491865862532876,2.5375713544916785,79500.0
1995-12-01,2.4918658865854684,2.537571378985441,2.4918658865854684,2.51380447934926,49500.0
1995-12-04,2.5138044550849057,2.5375713544916785,2.5138044550849057,2.5375713544916785,22000.0
1995-12-05,2.5138044550849057,2.5375713544916785,2.5138044550849057,2.5375713544916785,56500.0
1995-12-06,2.537571353307358,2.6289823371823005,2.537571353307358,2.6289823371823005,99500.0
1995-12-07,2.605215005554085,2.6509207078494765,2.605215005554085,2.6509207078494765,33000.0
1995-12-08,2.650921147665068,2.650921147665068,2.6289823371823005,2.6289823371823005,18000.0
1995-12-11,2.6509207078494765,2.696626192203928,2.628981901006588,2.6509207078494765,85000.0
1995-12-12,2.650920672657074,2.674687567794059,2.6052149709684502,2.6052149709684502,45500.0
1995-12-13,2.5832766003012737,2.6289820879049994,2.5595097031591454,2.5832766003012737,27500.0
1995-12-14,2.5832763823577487,2.6052149709684502,2.5595094872207635,2.6052149709684502,26000.0
1995-12-15,2.5832756312424974,2.5832756312424974,2.559508743015992,2.559508743015992,20500.0
1995-12-18,2.5595097031591454,2.5832766003012737,2.537571112697548,2.5832766003012737,42500.0
1995-12-19,2.5595097031591454,2.5832766003012737,2.51380421555542,2.5832766003012737,35000.0
1995-12-20,2.559508743015992,2.5832756312424974,2.559508743015992,2.559508743015992,22500.0
1995-12-21,2.5832756312424974,2.5832756312424974,2.513803272557664,2.559508743015992,26500.0
1995-12-22,2.537570354959219,2.537570354959219,2.4918648810035045,2.4918648810035045,36500.0
1995-12-27,2.491865391850015,2.491865391850015,2.468098496932518,2.468098496932518,17000.0
1995-12-28,2.4918648810035045,2.4918648810035045,2.446159407047791,2.4918648810035045,35500.0
1995-12-29,2.468097973412798,2.468097973412798,2.400453698086508,2.446159389658193,56500.0
1996-01-02,2.4223934711673,2.5375713544916785,2.4223934711673,2.5375713544916785,133500.0
1996-01-03,2.6052151907628707,2.6052151907628707,2.5832766003012737,2.5832766003012737,170000.0
1996-01-04,2.605215005554085,2.6509207078494765,2.605215005554085,2.6509207078494765,212500.0
1996-01-05,2.6746880710567056,2.833743140837873,2.6746880710567056,2.8118045480992606,191500.0
1996-01-08,2.8337427182658814,2.970859392802369,2.8337427182658814,2.970859392802369,279500.0
1996-01-09,2.994625859098062,3.1079756213025864,2.970858966444181,3.1079756213025864,346000.0
1996-01-10,3.131742513956467,3.153681100275082,3.0165644454166776,3.1079756213025864,208500.0
1996-01-11,3.1079756213025864,3.131742513956467,3.0860368170430554,3.1079756213025864,256000.0
1996-01-12,3.1079756213025864,3.1079756213025864,3.0403313380705588,3.1079756213025864,353000.0
1996-01-15,3.086036732308441,3.086036732308441,2.9032148214382723,2.9946257768733564,86000.0
1996-01-16,3.0165643930762487,3.062269871255709,2.9946258071382896,3.0165643930762487,132000.0
1996-01-17,3.0622703486481733,3.0622703486481733,3.0165648633434583,3.040331759290099,202000.0
1996-01-18,3.040331759290099,3.040331759290099,2.9946262739853844,3.040331759290099,28000.0
1996-01-19,3.0403313380705588,3.1079756213025864,3.0165644454166776,3.1079756213025864,56000.0
1996-01-22,3.062269924389175,3.1079756213025864,3.062269924389175,3.1079756213025864,116000.0
1996-01-23,3.1079756213025864,3.153681100275082,3.1079756213025864,3.1079756213025864,96000.0
1996-01-24,3.062269924389175,3.1079756213025864,3.0403313380705588,3.1079756213025864,101500.0
1996-01-25,3.1079756213025864,3.2231534719014605,3.1079756213025864,3.1079756213025864,186500.0
1996-01-26,3.107976079139321,3.107976079139321,3.062270375492991,3.062270375492991,53000.0
1996-01-29,3.062270867621804,3.131743478587868,3.062270867621804,3.131743478587868,44000.0
1996-01-30,3.131743478587868,3.1536820716639515,3.1079765786133686,3.131743478587868,41500.0
1996-01-31,3.15368154337155,3.15368154337155,3.08603725063541,3.08603725063541,77500.0
1996-02-01,3.107975947467058,3.4736200355602227,3.0860371409051743,3.4279145517911944,253500.0
1996-02-02,3.565030534755696,3.702147177608182,3.519324841844269,3.565030534755696,157000.0
1996-02-05,3.5650315331323106,3.7716203814418874,3.5650315331323106,3.7259151116126255,213000.0
1996-02-06,3.725914601954656,3.7478529715543214,3.610736526999463,3.656442008517749,135500.0
1996-02-07,3.680208812275411,3.702147617219103,3.4736197793481587,3.4973866727432084,180500.0
1996-02-08,3.4736200355602227,3.4736200355602227,3.2907978825431714,3.4279145517911944,85000.0
1996-02-09,3.473620027779176,3.473620027779176,3.3365035767792373,3.3822090604458834,65500.0
1996-02-12,3.360271180850139,3.427915267360661,3.360271180850139,3.360271180850139,70500.0
1996-02-13,3.4279145441125305,3.4279145441125305,3.3365035767792373,3.3822090604458834,100000.0
1996-02-14,3.382209075399073,3.473620043136506,3.360270486730277,3.473620043136506,87500.0
1996-02-15,3.427915267360661,3.519326253980552,3.360271180850139,3.360271180850139,112000.0
1996-02-16,3.405976181124019,3.4279147711488487,3.382209284455054,3.405976181124019,74500.0
1996-02-19,3.405976181124019,3.405976181124019,3.382209284455054,3.405976181124019,58500.0
1996-02-20,3.245092565185499,3.2907980512983466,3.223153975439521,3.2688594615523696,315500.0
1996-02-21,3.19938756132914,3.2688599542807104,3.1774489682762703,3.22315446127849,216500.0
1996-02-22,3.2688597601923104,3.336504060172004,3.245092861654118,3.336504060172004,85500.0
1996-02-23,3.2907980512983466,3.3365037553521435,3.2688594615523696,3.2688594615523696,21500.0
1996-02-26,3.3365035767792373,3.3822090604458834,3.2907978751716533,3.3822090604458834,28000.0
1996-02-27,3.382209068022166,3.4516814469392765,3.3602704794012204,3.4279145517911944,93500.0
1996-02-28,3.4279142989503377,3.4973866727432084,3.4279142989503377,3.4973866727432084,47500.0
1996-02-29,3.4973869457664137,3.5193255344818164,3.451681461800598,3.5193255344818164,61500.0
1996-03-01,3.51932502673136,3.543091918552804,3.497386441181145,3.543091918552804,39000.0
1996-03-04,3.3822090604458834,3.5412643179585626,3.3822090604458834,3.3822090604458834,34500.0
1996-03-05,3.3822090604458834,3.405975955540727,3.360270471874081,3.3822090604458834,56000.0
1996-03-06,3.3822097740507155,3.3822097740507155,3.31456546959921,3.360271180850139,72500.0
1996-03-07,3.3365035915303567,3.473620043136506,3.3365035915303567,3.473620043136506,45500.0
1996-03-08,3.5193255344818164,3.565031236388571,3.495558639231405,3.5193255344818164,115000.0
1996-03-11,3.5412636441828416,3.586969119153371,3.5412636441828416,3.565030534755696,56500.0
1996-03-12,3.5430921531410284,3.5430921531410284,3.4516811923453883,3.4973866727432084,76000.0
1996-03-13,3.4516811923453883,3.4973866727432084,3.4516811923453883,3.4973866727432084,33500.0
1996-03-14,3.4516811923453883,3.4973866727432084,3.4279142989503377,3.4973866727432084,45500.0
1996-03-15,3.4498531479365853,3.473620043136506,3.4279145592677893,3.473620043136506,86500.0
1996-03-18,3.473620055974165,3.473620055974165,3.4041476766487757,3.4041476766487757,20000.0
1996-03-19,3.4041476838596383,3.4736200633321883,3.4041476838596383,3.4498531679940863,29000.0
1996-03-20,3.4736197793481587,3.4973866727432084,3.4516811923453883,3.4973866727432084,12000.0
1996-03-21,3.4973869383364256,3.4973869383364256,3.451681454467709,3.473620043136506,35000.0
1996-03-22,3.473620043136506,3.4973869383364256,3.451681454467709,3.473620043136506,35000.0
1996-03-25,3.4955584512360622,3.565031044656908,3.4955584512360622,3.541264150684708,21000.0
1996-03-26,3.519324873049692,3.586969150958588,3.519324873049692,3.586969150958588,19000.0
1996-03-27,3.588797900969546,3.634503381997648,3.565031007246748,3.588797900969546,29000.0
1996-03-28,3.5650312288148758,3.5650312288148758,3.473620043136506,3.473620043136506,46500.0
1996-03-29,3.4736195212347662,3.497386412863776,3.427914044233172,3.4516809358621816,24000.0
1996-04-01,3.44985314041214,3.4736200355602227,3.4279145517911944,3.4279145517911944,33500.0
1996-04-02,3.405975955540727,3.4279145441125305,3.3822090604458834,3.3822090604458834,28000.0
1996-04-03,3.3822090604458834,3.4279145441125305,3.3365035767792373,3.3822090604458834,32500.0
1996-04-04,3.336504060172004,3.382209550460462,3.336504060172004,3.336504060172004,18000.0
1996-04-08,3.382209068022166,3.4279145517911944,3.3602704794012204,3.4279145517911944,60500.0
1996-04-09,3.427914044233172,3.4736195212347662,3.427914044233172,3.4516809358621816,21500.0
1996-04-10,3.427914044233172,3.4736195212347662,3.427914044233172,3.4516809358621816,47000.0
1996-04-11,3.451681461800598,3.543092429732228,3.451681461800598,3.5193255344818164,53500.0
1996-04-12,3.5193255344818164,3.565031236388571,3.5193255344818164,3.5193255344818164,84000.0
1996-04-15,3.537608270979428,3.537608270979428,3.473620583607196,3.510184976391329,42000.0
1996-04-16,3.473620043136506,3.510184430231478,3.464478946362762,3.473620043136506,73000.0
1996-04-17,3.455337755362476,3.4919021414603435,3.437055562313542,3.4919021414603435,25500.0
1996-04-18,3.510184624730841,3.510184624730841,3.437055846488829,3.437055846488829,25000.0
1996-04-19,3.437055459684319,3.473619844690388,3.427914363432802,3.4644787484388706,44000.0
1996-04-22,3.4644790418383247,3.473620138863982,3.4279146537356957,3.4553379448126678,34500.0
1996-04-23,3.4827611399102487,3.4827611399102487,3.455337849589019,3.473620043136506,47000.0
1996-04-24,3.473620043136506,3.473620043136506,3.455337849589019,3.473620043136506,44000.0
1996-04-25,3.473619937594349,3.555890023999289,3.473619937594349,3.54674892750329,63500.0
1996-04-26,3.5193255344818164,3.5193255344818164,3.4827611473091644,3.5193255344818164,39000.0
1996-04-29,3.555890236350262,3.555890236350262,3.5010434361579783,3.5010434361579783,44000.0
1996-04-30,3.491902439955977,3.528466829179451,3.491902439955977,3.528466829179451,31500.0
1996-05-01,3.510184334509277,3.510184334509277,3.4919021414603435,3.4919021414603435,57000.0
1996-05-02,3.5193259098342424,3.592454909920032,3.501043714298035,3.592454909920032,44500.0
1996-05-03,3.5924549287135936,3.5924549287135936,3.537608123877086,3.537608123877086,80000.0
1996-05-06,3.565031265270742,3.6655835487511,3.565031265270742,3.6655835487511,50500.0
1996-05-07,3.619878305371618,3.74785367773633,3.619878305371618,3.7112892856321262,157500.0
1996-05-08,3.711289335222738,3.7569950439046846,3.711289335222738,3.747853727815519,179000.0
1996-05-09,3.756995120860184,3.756995120860184,3.738712924189315,3.738712924189315,69500.0
1996-05-10,3.738712247077583,3.747853125816553,3.674724352377303,3.674724352377303,90500.0
1996-05-13,3.702148482005923,3.711289362279788,3.674724969420436,3.702148482005923,103000.0
1996-05-14,3.693007089580025,3.7112892856321262,3.693007089580025,3.7112892856321262,62000.0
1996-05-15,3.720430678435599,3.720430678435599,3.683866285576247,3.702148482005923,65000.0
1996-05-16,3.702147860357957,3.702147860357957,3.674724352377303,3.674724352377303,22000.0
1996-05-17,3.674724990772384,3.693007187308288,3.65644279423648,3.693007187308288,54500.0
1996-05-21,3.656442198989417,3.683865707269864,3.6015956183104008,3.6198778118700727,41500.0
1996-05-22,3.610736517172438,3.629018709729996,3.60159542089366,3.610736517172438,23500.0
1996-05-23,3.583313369686681,3.619877756244147,3.5741722730473144,3.583313369686681,35500.0
1996-05-24,3.5833127247439074,3.5833127247439074,3.5467483447674835,3.565030534755696,38000.0
1996-05-27,3.5467489831292145,3.583313369686681,3.5467489831292145,3.583313369686681,10000.0
1996-05-28,3.583313369686681,3.583313369686681,3.565031176407948,3.583313369686681,174000.0
1996-05-29,3.5833137637924755,3.6015959590819504,3.5833137637924755,3.6015959590819504,60500.0
1996-05-30,3.5833132380884907,3.656442008517749,3.5833132380884907,3.656442008517749,77000.0
1996-05-31,3.6473012528871,3.6473012528871,3.61987796141468,3.6381601557296266,35500.0
1996-06-03,3.64730113707572,3.68386574248554,3.629018943341281,3.6655835487511,154500.0
1996-06-04,3.665583254258212,3.683865446523861,3.5101841841183536,3.5741720749890464,123500.0
1996-06-05,3.528466714584224,3.5467491265431472,3.4096324534673563,3.4096324534673563,89000.0
1996-06-06,3.3365035216801187,3.400491197756729,3.3365035216801187,3.3456446182624915,69500.0
1996-06-07,3.382208615743967,3.382208615743967,3.3365031380868,3.3730675202125333,46500.0
1996-06-10,3.3822090604458834,3.3822090604458834,3.363926866979225,3.3822090604458834,33000.0
1996-06-11,3.3639268114272376,3.382209004591984,3.3365035216801187,3.3456446182624915,67500.0
1996-06-12,3.3365037821765173,3.3365037821765173,3.27251588316314,3.290798077755261,72500.0
1996-06-13,3.30908054805796,3.336504060172004,3.290798351942576,3.336504060172004,89500.0
1996-06-14,3.3182216679568968,3.336503862991841,3.3182216679568968,3.3273627654743687,21500.0
1996-06-17,3.3273623215388897,3.3273623215388897,3.3182212252410186,3.3182212252410186,28000.0
1996-06-18,3.3273620425553663,3.3730675202125333,3.3182209470239328,3.3730675202125333,39000.0
1996-06-19,3.363926866979225,3.4004912539125414,3.363926866979225,3.3822090604458834,30500.0
1996-06-20,3.391349968419926,3.41877325709356,3.391349968419926,3.41877325709356,69000.0
1996-06-21,3.4096324534673563,3.418773550476346,3.4096324534673563,3.4096324534673563,28000.0
1996-06-24,3.409632554648075,3.437055846488829,3.409632554648075,3.437055846488829,40000.0
1996-06-25,3.437055648545,3.4461967452988054,3.4279145517911944,3.4279145517911944,31000.0
1996-06-26,3.4279147492085777,3.464479138329584,3.4279147492085777,3.437055846488829,52500.0
1996-06-27,3.427914353318104,3.437055449542649,3.41877325709356,3.41877325709356,64000.0
1996-06-28,3.41877325709356,3.41877325709356,3.41877325709356,3.41877325709356,39000.0
1996-07-02,3.427914353318104,3.427914353318104,3.41877325709356,3.41877325709356,27500.0
1996-07-03,3.41877325709356,3.427914353318104,3.41877325709356,3.41877325709356,56500.0
1996-07-04,3.41877325709356,3.427914353318104,3.41877325709356,3.41877325709356,30000.0
1996-07-05,3.4279147492085777,3.437055846488829,3.4279147492085777,3.437055846488829,26500.0
1996-07-08,3.4279147492085777,3.4461969437690816,3.4279147492085777,3.437055846488829,23000.0
1996-07-09,3.473620138863982,3.473620138863982,3.44619684778701,3.4553379448126678,34500.0
1996-07-10,3.4644794854111627,3.510184976391329,3.4644794854111627,3.510184976391329,69000.0
1996-07-11,3.5010431231144623,3.5010431231144623,3.41877325709356,3.41877325709356,47000.0
1996-07-12,3.41877325709356,3.4644787382162834,3.41877325709356,3.41877325709356,103500.0
1996-07-15,3.4096319493378004,3.418773044995238,3.3639264710506147,3.3639264710506147,73000.0
1996-07-16,3.363926706730373,3.382208899326115,3.3182212252410186,3.3182212252410186,112000.0
1996-07-17,3.3182214910501706,3.327362588080297,3.3090801760790995,3.3090801760790995,53000.0
1996-07-18,3.309080272347384,3.309080272347384,3.290798077755261,3.290798077755261,89000.0
1996-07-19,3.309080352498468,3.336503862991841,3.299939254980996,3.3273627654743687,49500.0
1996-07-22,3.3365034745180866,3.3547856674244105,3.327362378064925,3.3547856674244105,37500.0
1996-07-23,3.354786256287387,3.354786256287387,3.336504060172004,3.336504060172004,14000.0
1996-07-24,3.336503862991841,3.336503862991841,3.3273627654743687,3.3273627654743687,41000.0
1996-07-25,3.3273627654743687,3.3456449605093144,3.3273627654743687,3.3273627654743687,24000.0
1996-07-26,3.33650373350903,3.345644830671756,3.2907980297544546,3.2999391269171805,12500.0
1996-07-29,3.290798077755261,3.2999391750513225,3.290798077755261,3.290798077755261,17000.0
1996-07-30,3.290798077755261,3.2999391750513225,3.290798077755261,3.290798077755261,10000.0
1996-07-31,3.281656932591729,3.2999391269171805,3.281656932591729,3.2999391269171805,41000.0
1996-08-01,3.2907980297544546,3.2999391269171805,3.2907980297544546,3.2999391269171805,14000.0
1996-08-02,3.2999390790489724,3.3090801760790995,3.2907979820188458,3.3090801760790995,39000.0
1996-08-06,3.3456446182624915,3.3456446182624915,3.3182213285153725,3.3456446182624915,36500.0
1996-08-07,3.336503862991841,3.336503862991841,3.309080352498468,3.3273627654743687,33000.0
1996-08-08,3.3182212252410186,3.3365034178367603,3.3182212252410186,3.3182212252410186,49000.0
1996-08-09,3.3182214910501706,3.3182214910501706,3.3090801760790995,3.3090801760790995,37500.0
1996-08-12,3.309080352498468,3.3273627654743687,3.2907981574635228,3.3273627654743687,27000.0
1996-08-13,3.3273624250977454,3.354785714844864,3.3273624250977454,3.3456446182624915,17500.0
1996-08-14,3.3456446182624915,3.3456446182624915,3.3456446182624915,3.3456446182624915,7000.0
1996-08-15,3.3547853753931767,3.3639264710506147,3.34564427973574,3.3639264710506147,14000.0
1996-08-16,3.363926968422408,3.4096324534673563,3.363926968422408,3.4096324534673563,22000.0
1996-08-19,3.427914363432802,3.4644787484388706,3.400491074678251,3.4644787484388706,16500.0
1996-08-20,3.473620043136506,3.510184430231478,3.455337849589019,3.473620043136506,28000.0
1996-08-21,3.4919021414603435,3.4919021414603435,3.4736199484114096,3.4919021414603435,8000.0
1996-08-22,3.473620138863982,3.4919023329152967,3.4553379448126678,3.4553379448126678,23000.0
1996-08-23,3.473620235609836,3.473620235609836,3.437055846488829,3.437055846488829,22000.0
1996-08-26,3.4096323582835835,3.4461967452988054,3.391350164775972,3.4279145517911944,50000.0
1996-08-27,3.4279147492085777,3.437055846488829,3.409632554648075,3.437055846488829,23500.0
1996-08-28,3.427914647485336,3.427914647485336,3.4096324534673563,3.4096324534673563,33000.0
1996-08-29,3.409632160869015,3.41877325709356,3.409632160869015,3.41877325709356,25500.0
1996-08-30,3.4004912539125414,3.409632350645872,3.3822090604458834,3.3822090604458834,68000.0
1996-09-03,3.3822090604458834,3.3822090604458834,3.363926866979225,3.3822090604458834,73500.0
1996-09-04,3.382208615743967,3.400490806806833,3.3730675202125333,3.3730675202125333,44000.0
1996-09-05,3.382209013002698,3.400491206212908,3.382209013002698,3.3913501096078025,23500.0
1996-09-06,3.382209162440387,3.4096324534673563,3.382209162440387,3.4096324534673563,28500.0
1996-09-09,3.41877335172486,3.41877335172486,3.400491158769721,3.400491158769721,40000.0
1996-09-10,3.40963225524729,3.427914448202429,3.3913500622921524,3.400491158769721,35500.0
1996-09-11,3.4004913564583665,3.418773550476346,3.4004913564583665,3.4096324534673563,19500.0
1996-09-12,3.41877325709356,3.41877325709356,3.409632160869015,3.41877325709356,8000.0
1996-09-13,3.4096324534673563,3.418773550476346,3.4004913564583665,3.4096324534673563,67500.0
1996-09-16,3.409632160869015,3.427914353318104,3.391349968419926,3.41877325709356,116500.0
1996-09-17,3.4279147492085777,3.4461969437690816,3.4279147492085777,3.437055846488829,12000.0
1996-09-18,3.427914353318104,3.437055449542649,3.41877325709356,3.41877325709356,79500.0
1996-09-19,3.42791449602822,3.42791449602822,3.3913501096078025,3.3913501096078025,6000.0
1996-09-20,3.3913501571792124,3.3913501571792124,3.3822090604458834,3.3822090604458834,38500.0
1996-09-23,3.382209068022166,3.4279145517911944,3.37306797126836,3.4279145517911944,47500.0
1996-09-24,3.427914363432802,3.473619844690388,3.418773267181285,3.4644787484388706,39000.0
1996-09-25,3.455338041049332,3.455338041049332,3.437055846488829,3.437055846488829,32000.0
1996-09-26,3.400491064644471,3.41877325709356,3.400491064644471,3.41877325709356,18000.0
1996-09-27,3.400491158769721,3.400491158769721,3.382208965814583,3.400491158769721,63500.0
1996-09-30,3.3639264710506147,3.382208662365489,3.3639264710506147,3.3639264710506147,53000.0
1996-10-01,3.3547853291496663,3.3730675202125333,3.3547853291496663,3.3730675202125333,35500.0
1996-10-02,3.37306797126836,3.4279145517911944,3.37306797126836,3.4279145517911944,47500.0
1996-10-03,3.409632160869015,3.427914353318104,3.400491064644471,3.41877325709356,42500.0
1996-10-04,3.40963225524729,3.41877335172486,3.400491158769721,3.400491158769721,67500.0
1996-10-07,3.4187734550373885,3.4279145517911944,3.400491261529777,3.4279145517911944,19500.0
1996-10-08,3.41877325709356,3.473619834440828,3.41877325709356,3.41877325709356,62000.0
1996-10-09,3.418773651928326,3.437055846488829,3.418773651928326,3.437055846488829,50000.0
1996-10-10,3.427914647485336,3.427914647485336,3.382209162440387,3.4096324534673563,104000.0
1996-10-11,3.41877325709356,3.473619834440828,3.409632160869015,3.41877325709356,41500.0
1996-10-15,3.418773399423116,3.418773399423116,3.382209013002698,3.3913501096078025,49000.0
1996-10-16,3.3822082516756247,3.455337008055351,3.3822082516756247,3.446195913507885,51000.0
1996-10-17,3.437055449542649,3.4461965457671937,3.41877325709356,3.41877325709356,28500.0
1996-10-18,3.437055846488829,3.437055846488829,3.418773651928326,3.437055846488829,23500.0
1996-10-21,3.427914353318104,3.4461965457671937,3.41877325709356,3.41877325709356,41500.0
1996-10-22,3.4279147492085777,3.455338041049332,3.4279147492085777,3.437055846488829,63500.0
1996-10-23,3.4553379448126678,3.4553379448126678,3.418773556710037,3.4553379448126678,31500.0
1996-10-24,3.4461965457671937,3.455337641991738,3.409632160869015,3.41877325709356,24500.0
1996-10-25,3.4461967452988054,3.4553378420526117,3.4279145517911944,3.4279145517911944,26500.0
1996-10-28,3.41877335172486,3.437055544679999,3.400491158769721,3.400491158769721,34500.0
1996-10-29,3.400491364321311,3.4096324613514377,3.3090801760790995,3.3090801760790995,62000.0
1996-10-30,3.309079679165078,3.3639264710506147,3.309079679165078,3.3639264710506147,24500.0
1996-10-31,3.354785610432502,3.363926706730373,3.3182212252410186,3.3182212252410186,48500.0
1996-11-01,3.3182212252410186,3.3365034178367603,3.3182212252410186,3.3182212252410186,18500.0
1996-11-04,3.3182212252410186,3.3273623215388897,3.3182212252410186,3.3182212252410186,43000.0
1996-11-05,3.2999391750513225,3.3182215875843952,3.290798077755261,3.290798077755261,46500.0
1996-11-06,3.3182215875843952,3.3182215875843952,3.290798077755261,3.290798077755261,31500.0
1996-11-07,3.290797680746512,3.309079873133032,3.272515488359992,3.272515488359992,92000.0
1996-11-08,3.2633743921667318,3.290797680746512,3.2633743921667318,3.272515488359992,22500.0
1996-11-11,3.309080013992066,3.3456446182624915,3.309080013992066,3.3456446182624915,98500.0
1996-11-12,3.336504060172004,3.336504060172004,3.327362962114312,3.336504060172004,13000.0
1996-11-13,3.3182213285153725,3.3639268114272376,3.3182213285153725,3.3456446182624915,160500.0
1996-11-14,3.3456446182624915,3.37306790800961,3.3365035216801187,3.3456446182624915,25500.0
1996-11-15,3.3456446735125667,3.3822090604458834,3.3456446735125667,3.3822090604458834,28500.0
1996-11-18,3.345644570971249,3.3822089567838964,3.3365034745180866,3.3547856674244105,35000.0
1996-11-19,3.345644570971249,3.3547856674244105,3.3365034745180866,3.3547856674244105,48000.0
1996-11-20,3.345644233618233,3.3730675202125333,3.345644233618233,3.3730675202125333,20500.0
1996-11-21,3.3547856674244105,3.3822089567838964,3.3547856674244105,3.3547856674244105,18500.0
1996-11-22,3.382209550460462,3.382209550460462,3.336504060172004,3.336504060172004,39500.0
1996-11-25,3.2907975748338103,3.327362176370961,3.235950999439461,3.245092095338519,25500.0
1996-11-26,3.245092732001615,3.245092732001615,3.171963950461825,3.2176694389241933,22000.0
1996-11-27,3.181104600155778,3.2176689857762697,3.162822407345532,3.162822407345532,21500.0
1996-11-28,3.1628225023812786,3.199386889100448,3.1445403090216937,3.1445403090216937,18500.0
1996-11-29,3.144540898556396,3.144540898556396,3.1079765049821786,3.1262587017692884,20000.0
1996-12-02,3.107976406852753,3.107976406852753,3.0805528945969662,3.0988353087478147,12000.0
1996-12-03,3.0805528945969662,3.0988353087478147,3.0622706983870893,3.0988353087478147,63000.0
1996-12-04,3.098834825622732,3.1536814057014864,3.098834825622732,3.1445403090216937,80500.0
1996-12-05,3.135399212341901,3.1445403090216937,3.135399212341901,3.1445403090216937,27500.0
1996-12-06,3.1262585048895355,3.199387287432601,3.1171174070716523,3.1171174070716523,122000.0
1996-12-09,3.117117603375733,3.144540898556396,3.117117603375733,3.1262587017692884,50500.0
1996-12-10,3.126257812891585,3.144540004480584,3.1079756213025864,3.1079756213025864,30500.0
1996-12-11,3.1262582734214748,3.1262582734214748,3.062270375492991,3.062270375492991,80500.0
1996-12-12,3.053129278351914,3.0988349819982446,3.053129278351914,3.062270375492991,12500.0
1996-12-13,3.062270375492991,3.0988349819982446,3.062270375492991,3.062270375492991,15500.0
1996-12-16,3.0805524738168293,3.089693788614104,3.062270280104161,3.0805524738168293,33500.0
1996-12-17,3.080553188204444,3.107976703073964,3.080553188204444,3.089694505121612,28000.0
1996-12-18,3.089694210642876,3.107976406852753,3.089694210642876,3.0988353087478147,34500.0
1996-12-19,3.0988345255080865,3.126257812891585,3.0988345255080865,3.1079756213025864,39000.0
1996-12-20,3.1079765049821786,3.1262587017692884,3.1079765049821786,3.1262587017692884,21000.0
1996-12-23,3.1262587017692884,3.1993874889177225,3.1079765049821786,3.1262587017692884,44000.0
1996-12-24,3.1079756213025864,3.126257812891585,3.1079756213025864,3.1079756213025864,5500.0
1996-12-27,3.107975922302524,3.1445403090216937,3.107975922302524,3.1445403090216937,23500.0
1996-12-30,3.135399212341901,3.1536814057014864,3.107975922302524,3.1445403090216937,74000.0
1996-12-31,3.117117603375733,3.144540898556396,3.1079765049821786,3.1262587017692884,51000.0
1997-01-02,3.11711747332405,3.11711747332405,2.961718589176166,2.961718589176166,58500.0
1997-01-03,2.99828292983678,2.99828292983678,2.925154146992774,2.925154146992774,46000.0
1997-01-06,2.943436245316613,2.9617184404227253,2.934295147763556,2.943436245316613,96000.0
1997-01-07,2.925153813434287,2.989141491126208,2.925153813434287,2.989141491126208,47000.0
1997-01-08,2.9434356279891114,3.0165643930762487,2.9434356279891114,3.0165643930762487,103500.0
1997-01-09,3.03484769332356,3.098835604097788,3.03484769332356,3.089694505121612,29000.0
1997-01-10,3.107976023207173,3.1719637020431666,3.107976023207173,3.1719637020431666,21000.0
1997-01-13,3.1536813720917265,3.3456446182624915,3.1536813720917265,3.3456446182624915,40000.0
1997-01-14,3.345644368169077,3.3639265599671937,3.199386615843228,3.245092095338519,24000.0
1997-01-15,3.2176685026520238,3.2176685026520238,3.199386312586799,3.2085274076194112,31000.0
1997-01-16,3.245092732001615,3.245092732001615,3.1628228527693514,3.2176694389241933,43000.0
1997-01-17,3.2085277940702017,3.245092178604644,3.1719634095357594,3.1811045056693694,47000.0
1997-01-20,3.162822605066596,3.1719637020431666,3.153681508090026,3.1719637020431666,28000.0
1997-01-21,3.171963291864081,3.171963291864081,3.1079756213025864,3.1079756213025864,13500.0
1997-01-22,3.126257812891585,3.126257812891585,3.062269924389175,3.1079756213025864,15000.0
1997-01-23,3.0165644454166776,3.1079756213025864,3.0165644454166776,3.1079756213025864,31500.0
1997-01-24,3.107976117450546,3.1536816037193285,3.0714115104945696,3.1536816037193285,22000.0
1997-01-27,3.1536820927794667,3.199387586136071,3.1536820927794667,3.199387586136071,27000.0
1997-01-28,3.245092732001615,3.245092732001615,3.208528341231719,3.2176694389241933,21000.0
1997-01-29,3.2450923960728413,3.281656783057627,3.2450923960728413,3.281656783057627,17000.0
1997-01-30,3.245092734868406,3.281657125670603,3.245092734868406,3.2633749302695043,14000.0
1997-01-31,3.2725160767813724,3.2725160767813724,3.235951685433798,3.2542338811075853,73500.0
1997-02-03,3.2725156625387872,3.2725156625387872,3.1445403090216937,3.1445403090216937,92500.0
1997-02-04,3.1536816037193285,3.190245992734355,3.135399409211816,3.1536816037193285,12000.0
1997-02-05,3.1536814057014864,3.1719635990610717,3.1445403090216937,3.1445403090216937,12000.0
1997-02-06,3.1719635990610717,3.1811046957408635,3.1445403090216937,3.1445403090216937,12500.0
1997-02-07,3.117117120183744,3.1719637020431666,3.107976023207173,3.1719637020431666,20000.0
1997-02-10,3.135399259859774,3.153681453496432,3.135399259859774,3.135399259859774,32000.0
1997-02-11,3.1171178020501413,3.1171178020501413,3.06227099025209,3.089694505121612,43000.0
1997-02-12,3.0988350201967894,3.1536816037193285,3.0988350201967894,3.1536816037193285,41500.0
1997-02-13,3.1262583119580585,3.1536816037193285,3.1262583119580585,3.1536816037193285,14500.0
1997-02-14,3.1536816037193285,3.1536816037193285,3.135399409211816,3.1536816037193285,19000.0
1997-02-17,3.135399409211816,3.1536816037193285,3.1262583119580585,3.1536816037193285,7500.0
1997-02-18,3.153681453496432,3.16282255031476,3.135399259859774,3.135399259859774,22500.0
1997-02-19,3.153681310940409,3.162822407345532,3.144540214535287,3.162822407345532,11000.0
1997-02-20,3.17196362210327,3.281656783057627,3.17196362210327,3.281656783057627,23500.0
1997-02-21,3.290797718406479,3.363926706730373,3.290797718406479,3.3182212252410186,65500.0
1997-02-24,3.3639267728594446,3.41877335172486,3.336503483426737,3.400491158769721,55000.0
1997-02-25,3.382208965814583,3.41877335172486,3.382208965814583,3.400491158769721,53500.0
1997-02-26,3.418773462494045,3.473620043136506,3.418773462494045,3.473620043136506,32500.0
1997-02-27,3.4736204391656167,3.555890537449897,3.4736204391656167,3.537608123877086,50500.0
1997-02-28,3.546749035267389,3.546749035267389,3.473620043136506,3.473620043136506,23000.0
1997-03-03,3.473620043136506,3.5010433334577358,3.473620043136506,3.473620043136506,42500.0
1997-03-04,3.4461966411575675,3.4461966411575675,3.382208965814583,3.400491158769721,10500.0
1997-03-05,3.336504060172004,3.382209550460462,3.336504060172004,3.336504060172004,18000.0
1997-03-06,3.3456451582296958,3.3456451582296958,3.336504060172004,3.336504060172004,45500.0
1997-03-07,3.3182217314823648,3.35478612225226,3.2176694389241933,3.2176694389241933,20500.0
1997-03-10,3.2633748649111047,3.3273627654743687,3.2633748649111047,3.3273627654743687,28500.0
1997-03-11,3.290798077755261,3.309080272347384,3.290798077755261,3.290798077755261,81500.0
1997-03-12,3.290797680746512,3.290797680746512,3.245092199780212,3.272515488359992,18000.0
1997-03-13,3.245092199780212,3.2816565845532524,3.235951103586953,3.272515488359992,24000.0
1997-03-14,3.235951103586953,3.272515488359992,3.235951103586953,3.272515488359992,8000.0
1997-03-17,3.235951195592374,3.3547856674244105,3.235951195592374,3.3547856674244105,36500.0
1997-03-18,3.3090801760790995,3.3456447821405506,3.3090801760790995,3.3090801760790995,25000.0
1997-03-19,3.354785610432502,3.354785610432502,3.3182212252410186,3.3182212252410186,31500.0
1997-03-20,3.5101843071281644,3.5101843071281644,3.3547856674244105,3.3547856674244105,39500.0
1997-03-21,3.391349956813295,3.391349956813295,3.272515488359992,3.272515488359992,44500.0
1997-03-24,3.2907981574635228,3.3273627654743687,3.2907981574635228,3.3273627654743687,36500.0
1997-03-25,3.318221864056621,3.336504060172004,3.290798351942576,3.336504060172004,11500.0
1997-03-26,3.309079873133032,3.309079873133032,3.272515488359992,3.272515488359992,20500.0
1997-03-27,3.199386615843228,3.245092095338519,3.199386615843228,3.245092095338519,10000.0
1997-03-31,3.2450923724994105,3.2450923724994105,3.107975922302524,3.1445403090216937,33000.0
1997-04-01,3.135399259859774,3.135399259859774,3.071411364190537,3.135399259859774,18000.0
1997-04-02,3.126258901026318,3.135400000002494,3.089694505121612,3.089694505121612,29500.0
1997-04-03,3.1262582734214748,3.1262582734214748,3.062270375492991,3.062270375492991,79500.0
1997-04-04,3.0165643930762487,3.043987679983925,3.0165643930762487,3.0165643930762487,6500.0
1997-04-07,3.025705892678824,3.0805524738168293,3.025705892678824,3.0805524738168293,15000.0
1997-04-08,3.053129278351914,3.062270375492991,3.053129278351914,3.062270375492991,10500.0
1997-04-09,3.062270272976692,3.071411369811751,3.0348469824715183,3.0348469824715183,99500.0
1997-04-10,3.053129571866788,3.053129571866788,3.053129571866788,3.053129571866788,12000.0
1997-04-11,3.025705488712141,3.025705488712141,3.0165643930762487,3.0165643930762487,6000.0
1997-04-14,2.998282587939338,2.998282587939338,2.952577103873681,2.989141491126208,18500.0
1997-04-15,2.87944877525287,2.925154266396049,2.85202526262599,2.85202526262599,11500.0
1997-04-16,2.7880377754889363,2.7880377754889363,2.696626786630016,2.724050083287692,15500.0
1997-04-17,2.742331511642543,2.8246013785330857,2.742331511642543,2.8246013785330857,11000.0
1997-04-18,2.797178527753857,2.833742918766436,2.788037430000712,2.833742918766436,8000.0
1997-04-21,2.833742870331452,2.8520250655252584,2.833742870331452,2.8428839679283557,13000.0
1997-04-22,2.861165981758698,2.861165981758698,2.8246013785330857,2.8246013785330857,22500.0
1997-04-23,2.852025114272727,2.870307527719977,2.833742918766436,2.833742918766436,19500.0
1997-04-24,2.8337422693050454,2.8703068698783967,2.8337422693050454,2.8703068698783967,23500.0
1997-04-25,2.8703076770242344,2.87944877525287,2.833743066168719,2.85202526262599,45000.0
1997-04-28,2.852025114272727,2.870307527719977,2.833742918766436,2.833742918766436,25500.0
1997-04-29,2.870307557798527,2.8794486556474634,2.8428840463107536,2.8794486556474634,11000.0
1997-04-30,2.842884016519581,2.852025114272727,2.833742918766436,2.833742918766436,24500.0
1997-05-01,2.833742918766436,2.8611664299668327,2.833742918766436,2.833742918766436,3000.0
1997-05-02,2.8337422693050454,2.8703068698783967,2.824601173646935,2.8703068698783967,13500.0
1997-05-05,2.82460147009906,2.9068715575975044,2.82460147009906,2.9068715575975044,26500.0
1997-05-06,2.8611664299668327,2.888589723226267,2.833742918766436,2.833742918766436,27000.0
1997-05-07,2.852024460621265,2.8703068698783967,2.824601173646935,2.8703068698783967,19500.0
1997-05-08,2.906871951281772,2.925154146992774,2.906871951281772,2.925154146992774,27500.0
1997-05-09,2.952577209800071,3.107976079139321,2.952577209800071,3.062270375492991,35000.0
1997-05-12,3.0714120892282666,3.107976703073964,3.0714120892282666,3.089694505121612,33000.0
1997-05-13,3.0988353087478147,3.0988353087478147,3.0805528945969662,3.0988353087478147,7500.0
1997-05-14,3.10797603058898,3.10797603058898,3.0714114246549102,3.0714114246549102,7500.0
1997-05-15,3.071411472634068,3.071411472634068,3.062270375492991,3.062270375492991,7500.0
1997-05-16,3.0165643930762487,3.0165643930762487,3.0165643930762487,3.0165643930762487,0.0
1997-05-20,2.961718589176166,2.961718589176166,2.92515419712748,2.961718589176166,16000.0
1997-05-21,2.906870866271962,2.906870866271962,2.897729771828438,2.897729771828438,29500.0
1997-05-22,2.8794486556474634,2.8794486556474634,2.8794486556474634,2.8794486556474634,5500.0
1997-05-23,2.8977308513453366,2.8977308513453366,2.8794486556474634,2.8794486556474634,5500.0
1997-05-26,2.9068715575975044,2.9068715575975044,2.888589364362502,2.9068715575975044,10000.0
1997-05-27,2.888589755570772,2.925154146992774,2.888589755570772,2.925154146992774,21000.0
1997-05-28,2.916011960715485,2.916011960715485,2.897729771828438,2.897729771828438,7000.0
1997-05-29,2.8885886773849143,2.897729771828438,2.879447582941391,2.897729771828438,12000.0
1997-05-30,2.870307509419655,2.8885897048093825,2.870307509419655,2.8885897048093825,11500.0
1997-06-02,2.8794486556474634,2.8794486556474634,2.8794486556474634,2.8794486556474634,1000.0
1997-06-03,2.879448753643695,2.879448753643695,2.861166557323625,2.861166557323625,31500.0
1997-06-04,2.833742918766436,2.833742918766436,2.833742918766436,2.833742918766436,500.0
1997-06-05,2.833743066168719,2.8703076770242344,2.833743066168719,2.85202526262599,46500.0
1997-06-06,2.852024460621265,2.8703068698783967,2.852024460621265,2.8703068698783967,30000.0
1997-06-09,2.8520250655252584,2.8703074786600227,2.8428839679283557,2.8428839679283557,12000.0
1997-06-10,2.861166557323625,2.87030765548366,2.8428841430625837,2.861166557323625,119000.0
1997-06-11,2.870307527719977,2.870307527719977,2.833742918766436,2.833742918766436,33500.0
1997-06-12,2.797178032484312,2.797178032484312,2.778895840215075,2.7880369363496937,39000.0
1997-06-13,2.778895982066405,2.788037078667639,2.7514726922627024,2.7606137888639366,21500.0
1997-06-16,2.7971781752688734,2.7971781752688734,2.7606137888639366,2.7606137888639366,14000.0
1997-06-17,2.7514725518112195,2.7880369363496937,2.7514725518112195,2.7880369363496937,64000.0
1997-06-18,2.8063192718701075,2.8063192718701075,2.7606137888639366,2.7606137888639366,12500.0
1997-06-19,2.7971783753266224,2.7971783753266224,2.7606139863065544,2.7697550835615714,23000.0
1997-06-20,2.788037424755552,2.788037424755552,2.7423319360758143,2.7423319360758143,34000.0
1997-06-23,2.7423319360758143,2.751473033811762,2.7423319360758143,2.7423319360758143,24000.0
1997-06-24,2.7514725518112195,2.815460224753549,2.742331455676602,2.7880369363496937,111500.0
1997-06-25,2.7880369363496937,2.7880369363496937,2.778895840215075,2.7880369363496937,33500.0
1997-06-26,2.7697550835615714,2.7880372780716054,2.7697550835615714,2.7697550835615714,32500.0
1997-06-27,2.7788961808165884,2.7788961808165884,2.74233179179652,2.7697550835615714,189500.0
1997-06-30,2.7331905461843378,2.778896029978537,2.7331905461843378,2.7514727397020176,60500.0
1997-07-02,2.7423313638732782,2.8063190346735323,2.7423313638732782,2.8063190346735323,22500.0
1997-07-03,2.7880373222533423,2.8154606144529675,2.7149085430543414,2.7149085430543414,62500.0
1997-07-04,2.6143562494581274,2.6692030517090304,2.6052151520731357,2.6692030517090304,145500.0
1997-07-07,2.5595096185403543,2.577791812977425,2.486380840792071,2.486380840792071,166500.0
1997-07-08,2.513804331373509,2.513804331373509,2.4498166457801984,2.495522135489706,74000.0
1997-07-09,2.4680982049749245,2.495521491726312,2.3949692223636467,2.47723930055872,113000.0
1997-07-10,2.513803272557664,2.559508743015992,2.486379990282667,2.559508743015992,66500.0
1997-07-11,2.559508743015992,2.586932025290989,2.5229443666493294,2.559508743015992,27500.0
1997-07-14,2.532086173588353,2.532086173588353,2.4223930136069205,2.468098496932518,73500.0
1997-07-15,2.468098334163556,2.468098334163556,2.4041106617276524,2.4041106617276524,73500.0
1997-07-16,2.3858281592773483,2.4223927600514905,2.3858281592773483,2.4223927600514905,112500.0
1997-07-17,2.413251970438334,2.504662939115909,2.4041108735705765,2.504662939115909,66000.0
1997-07-18,2.532086229719182,2.532086229719182,2.4680985516448795,2.504662939115909,45000.0
1997-07-21,2.5320854607409946,2.559508743015992,2.504662178465998,2.559508743015992,74000.0
1997-07-22,2.5869326271088964,2.5869326271088964,2.5869326271088964,2.5869326271088964,3500.0
1997-07-23,2.586932025290989,2.586932025290989,2.5412265548326607,2.559508743015992,27500.0
1997-07-24,2.559509034522548,2.577791224788068,2.5503679393897887,2.5503679393897887,43500.0
1997-07-25,2.586932025290989,2.586932025290989,2.5412265548326607,2.559508743015992,79500.0
1997-07-28,2.550367648924326,2.5777909311993232,2.550367648924326,2.559508743015992,19500.0
1997-07-29,2.5595093756549305,2.5595093756549305,2.5320860866016663,2.5320860866016663,24500.0
1997-07-30,2.5412274777988326,2.559509672622202,2.522945282975463,2.522945282975463,19000.0
1997-07-31,2.5138041855637785,2.5412274777988326,2.5138041855637785,2.522945282975463,17500.0
1997-08-01,2.541227774789243,2.541227774789243,2.51380447934926,2.51380447934926,11000.0
1997-08-05,2.5320860866016663,2.5595093756549305,2.5229449902505774,2.5320860866016663,22500.0
1997-08-06,2.5595094872207635,2.6417795759075373,2.5595094872207635,2.6052149709684502,26000.0
1997-08-07,2.596073921806531,2.596073921806531,2.5595095341381344,2.596073921806531,42000.0
1997-08-08,2.5960740179942694,2.5960740179942694,2.5777918234826926,2.5777918234826926,7500.0
1997-08-11,2.605215005554085,2.6509207078494765,2.605215005554085,2.6509207078494765,22500.0
1997-08-12,2.623497346843119,2.6692030517090304,2.6143562494581274,2.6692030517090304,86000.0
1997-08-13,2.687485349660129,2.7423319360758143,2.6692031541882337,2.7423319360758143,20000.0
1997-08-14,2.742332132997549,2.742332132997549,2.696626641035785,2.705767739428138,21000.0
1997-08-15,2.7057675451320238,2.7423319360758143,2.7057675451320238,2.7423319360758143,9000.0
1997-08-18,2.742331278610304,2.742331278610304,2.6600614187107223,2.678343609799518,38500.0
1997-08-19,2.7331905796874896,2.7331905796874896,2.6509207078494765,2.6509207078494765,29500.0
1997-08-20,2.696626192203928,2.696626192203928,2.6509207078494765,2.6509207078494765,21000.0
1997-08-21,2.650920323166324,2.678343609799518,2.650920323166324,2.678343609799518,19000.0
1997-08-22,2.6692024224335342,2.696625708123356,2.6692024224335342,2.696625708123356,5000.0
1997-08-25,2.696626010818365,2.733190395842464,2.696626010818365,2.733190395842464,17000.0
1997-08-26,2.74233167655838,2.74233167655838,2.6509207078494765,2.6509207078494765,54500.0
1997-08-27,2.6783439984621475,2.6783439984621475,2.6509207078494765,2.6509207078494765,39000.0
1997-08-28,2.650920856939047,2.6692030517090304,2.632638662169064,2.6692030517090304,29000.0
1997-08-29,2.6692026073388577,2.6692026073388577,2.641779319749325,2.66006151147568,16000.0
1997-09-02,2.6417795759075373,2.6417795759075373,2.6052149709684502,2.6052149709684502,18000.0
1997-09-03,2.5777911495944745,2.6143555290589378,2.5595089598622427,2.6143555290589378,11500.0
1997-09-04,2.5869322444605904,2.6143555290589378,2.5869322444605904,2.6143555290589378,30500.0
1997-09-05,2.596073921806531,2.6143561156407293,2.586932824889432,2.596073921806531,39000.0
1997-09-08,2.5686506310552333,2.596073921806531,2.5595095341381344,2.596073921806531,24000.0
1997-09-09,2.577791727972333,2.596073921806531,2.577791727972333,2.596073921806531,29000.0
1997-09-10,2.5869326271088964,2.596073723327125,2.5869326271088964,2.5869326271088964,41000.0
1997-09-11,2.605214819545353,2.605214819545353,2.577791530890668,2.5869326271088964,66500.0
1997-09-12,2.559508743015992,2.586932025290989,2.559508743015992,2.559508743015992,56000.0
1997-09-15,2.5595096185403543,2.5595096185403543,2.394969650665768,2.486380840792071,123000.0
1997-09-16,2.4315342574808585,2.486380840792071,2.4315342574808585,2.486380840792071,71500.0
1997-09-17,2.44067534944676,2.4589575438444857,2.4315342522478978,2.44067534944676,23000.0
1997-09-18,2.449816219441871,2.5320860866016663,2.449816219441871,2.5320860866016663,57500.0
1997-09-19,2.51380447934926,2.5320866763092487,2.51380447934926,2.51380447934926,8000.0
1997-09-22,2.5046633808692653,2.51380447934926,2.4955222823892704,2.51380447934926,25500.0
1997-09-23,2.504662939115909,2.513804035983667,2.4680985516448795,2.504662939115909,50000.0
1997-09-24,2.4863807453803948,2.522945132851424,2.4680985516448795,2.504662939115909,36500.0
1997-09-25,2.5046627975484013,2.5320860866016663,2.4863806048462243,2.5320860866016663,55000.0
1997-09-26,2.5046627975484013,2.5320860866016663,2.495521701197313,2.5320860866016663,86000.0
1997-09-29,2.522944943400899,2.5412271357635854,2.513803847219556,2.5412271357635854,88500.0
1997-09-30,2.5595089598622427,2.650920126464294,2.5595089598622427,2.6143555290589378,212000.0
1997-10-01,2.650920126464294,2.6783434110626407,2.6143555290589378,2.6143555290589378,110500.0
1997-10-02,2.6509210021088494,2.6509210021088494,2.6234974905111548,2.641779904223273,22500.0
1997-10-03,2.623497346843119,2.696626343864006,2.623497346843119,2.6692030517090304,37000.0
1997-10-06,2.6966258949283906,2.6966258949283906,2.66006151147568,2.66006151147568,79500.0
1997-10-07,2.650920672657074,2.650920672657074,2.6052149709684502,2.6052149709684502,35500.0
1997-10-08,2.614356067717988,2.632638479158,2.6052149709684502,2.6052149709684502,65000.0
1997-10-09,2.605215310792522,2.623497506676325,2.495522135489706,2.495522135489706,37000.0
1997-10-10,2.5503679393897887,2.5503679393897887,2.5138035588587506,2.5503679393897887,25000.0
1997-10-14,2.513803485531664,2.6143555290589378,2.513803485531664,2.6143555290589378,28000.0
1997-10-15,2.5869329648572568,2.5869329648572568,2.522945282975463,2.522945282975463,9000.0
1997-10-16,2.513804132447677,2.513804132447677,2.468098646355,2.486380840792071,43000.0
1997-10-17,2.486380430009642,2.486380430009642,2.3766870635690407,2.4223927600514905,45000.0
1997-10-20,2.431534545820557,2.4680989390306296,2.431534545820557,2.431534545820557,25000.0
1997-10-21,2.449816789989298,2.51380447934926,2.440675691509304,2.51380447934926,57000.0
1997-10-22,2.468098412144048,2.5320860866016663,2.468098412144048,2.5320860866016663,62000.0
1997-10-23,2.513804036845181,2.6509207078494765,2.513804036845181,2.6509207078494765,28000.0
1997-10-24,2.623497610173439,2.623497610173439,2.431534545820557,2.431534545820557,55000.0
1997-10-27,2.385828448040314,2.4223930532399645,2.376687351225636,2.413251956425288,44000.0
1997-10-28,2.349264221916906,2.3766875142418957,2.2852765398252664,2.3766875142418957,59500.0
1997-10-29,2.3766875142418957,2.4041110245078383,2.340123124475243,2.3766875142418957,39000.0
1997-10-30,2.394969709125221,2.394969709125221,2.3766875142418957,2.3766875142418957,54500.0
1997-10-31,2.3309819748215928,2.376687461006144,2.3309819748215928,2.340123072058504,75000.0
1997-11-03,2.3309822684323,2.340123366820624,2.3218411700439767,2.3309822684323,47000.0
1997-11-04,2.30355857492208,2.330981865344849,2.2669941876917195,2.2669941876917195,23000.0
1997-11-05,2.2487116297487244,2.266993820401893,2.1847239624626367,2.19386505778922,37500.0
1997-11-06,2.175582867136052,2.19386505778922,2.084171695929307,2.19386505778922,71500.0
1997-11-07,2.0841716996878605,2.148159367089343,2.0841716996878605,2.1390182717462745,37500.0
1997-11-10,2.1481596500337377,2.1847242541630165,2.1481596500337377,2.1847242541630165,89500.0
1997-11-11,2.2852763161809686,2.2852763161809686,2.17558315761593,2.1847242541630165,48000.0
1997-11-12,2.193864767299213,2.203005861415423,2.157300172893497,2.203005861415423,67000.0
1997-11-13,2.1847242541630165,2.23042973689845,2.1847242541630165,2.1847242541630165,37000.0
1997-11-14,2.14815951961372,2.157300615605828,2.0841718476689617,2.157300615605828,65500.0
1997-11-17,2.1481598560139794,2.1481598560139794,2.029325589507213,2.093313271472395,64000.0
1997-11-18,2.065889540276141,2.0841717312390444,2.038466253831788,2.0841717312390444,58500.0
1997-11-19,2.0841724940742257,2.0841724940742257,2.056749197592576,2.056749197592576,57500.0
1997-11-20,2.065889878450922,2.0841720724065187,2.047607684495326,2.065889878450922,37000.0
1997-11-21,2.056749197592576,2.0841724940742257,2.056749197592576,2.056749197592576,25000.0
1997-11-24,2.065889431624892,2.065889431624892,1.9836195766186453,1.9836195766186453,84000.0
1997-11-25,1.9561965904794172,1.992760976068409,1.8922086977577528,1.9196319869494964,50500.0
1997-11-26,1.8922090849939053,1.9013501832618576,1.837362495386192,1.846503593654144,79500.0
1997-11-27,1.8556443695484643,1.8556443695484643,1.8373621761886516,1.8373621761886516,12000.0
1997-11-28,1.8099392005823352,1.846503593654144,1.7825159057784783,1.846503593654144,11000.0
1997-12-01,1.7825158586076566,1.8556446428160631,1.7825158586076566,1.8556446428160631,191500.0
1997-12-02,1.8465035447900124,1.873926838868165,1.8282213487379109,1.8556446428160631,89000.0
1997-12-03,1.8556443898342163,1.8556443898342163,1.8099389059350364,1.8099389059350364,144000.0
1997-12-04,1.7916566623229724,1.8007977588474389,1.736809974205705,1.7459510707301718,251500.0
1997-12-05,1.7550921617891768,1.7825155602476457,1.7550921617891768,1.7733744637516446,141500.0
1997-12-08,1.7916566567436467,1.8099388497356488,1.7368099687971743,1.7733744637516446,164000.0
1997-12-09,1.7733744915646072,1.7916566848433406,1.7642332859547731,1.7916566848433406,97500.0
1997-12-10,1.7825157842515,1.8190801748304504,1.7733746866067626,1.800797979540975,108000.0
1997-12-11,1.7733746866067626,1.800797979540975,1.7642334799915456,1.800797979540975,64500.0
1997-12-12,1.7733746866067626,1.800797979540975,1.755092382346808,1.800797979540975,49000.0
1997-12-15,1.7916566567436467,1.8099388497356488,1.7733744637516446,1.7733744637516446,102500.0
1997-12-16,1.755092215115739,1.7642333118894824,1.736810021568253,1.736810021568253,92000.0
1997-12-17,1.745951028555495,1.8282210042588745,1.7368099322518382,1.8282210042588745,142000.0
1997-12-18,1.8099388861489325,1.8465032728685573,1.800797789469026,1.8373621761886516,171500.0
1997-12-19,1.8373621680401733,1.8373621680401733,1.782515588203974,1.7916566848433406,96000.0
1997-12-22,1.8190799747614403,1.828221071400807,1.782515588203974,1.7916566848433406,427000.0
1997-12-23,1.80993898070734,1.8282211750222872,1.791656786392393,1.8190800778648133,133500.0
1997-12-24,1.8099391768703936,1.8739268639077595,1.8099391768703936,1.8739268639077595,103500.0
1997-12-29,1.9196319292561768,1.9470554355646532,1.8830675447661045,1.8830675447661045,78500.0
1997-12-30,1.9196319292561768,1.9379141215012128,1.8830675447661045,1.8830675447661045,78500.0
1997-12-31,1.8922089139518536,1.901350011393516,1.873926719068528,1.901350011393516,88500.0
1998-01-02,1.8830676013605048,1.9196319869494964,1.8830676013605048,1.9196319869494964,1500.0
1998-01-05,1.9196321483447825,2.011043337943692,1.90134995401319,2.011043337943692,121500.0
1998-01-06,1.9744787832739137,1.9744787832739137,1.9196319869494964,1.9196319869494964,26000.0
1998-01-07,1.9653379645846027,1.983620159962426,1.937914453576908,1.937914453576908,6000.0
1998-01-08,1.937914179743992,1.9470554940821692,1.9196319869494964,1.9196319869494964,33500.0
1998-01-09,1.9379141991395636,1.9379141991395636,1.8922087166958812,1.8922087166958812,49000.0
1998-01-12,1.8922090602041493,1.8922090602041493,1.846503569463174,1.8739268639077595,21000.0
1998-01-13,1.8922088568473936,2.011043337943692,1.8922088568473936,2.011043337943692,37000.0
1998-01-14,2.056748507584025,2.056748507584025,2.011043028781452,2.04760741182351,31000.0
1998-01-15,2.0110431136364117,2.102454075098598,2.0110431136364117,2.102454075098598,32000.0
1998-01-16,2.212146955531633,2.212146955531633,2.148159078777287,2.203005861415423,49000.0
1998-01-19,2.157300615605828,2.1755830255309654,2.1298773276295035,2.157300615605828,29000.0
1998-01-20,2.1390185647151423,2.1573007579052854,2.120736371524999,2.129877468120071,23000.0
1998-01-21,2.1207362673910355,2.129877363537253,2.0841718828061606,2.102454075098598,25500.0
1998-01-22,2.129877363537253,2.1481595558296918,2.102454075098598,2.102454075098598,26000.0
1998-01-23,2.084172441119437,2.230430236579759,2.084172441119437,2.230430236579759,17500.0
1998-01-26,2.285276488463835,2.285276488463835,2.148159811979625,2.148159811979625,59500.0
1998-01-27,2.148159078777287,2.239570237880264,2.148159078777287,2.203005861415423,34000.0
1998-01-28,2.120736077235643,2.19386505778922,2.120736077235643,2.19386505778922,26000.0
1998-01-29,2.19386505778922,2.19386505778922,2.15730045854198,2.19386505778922,21000.0
1998-01-30,2.166442153783205,2.166442153783205,2.102454468778133,2.120736664493868,36000.0
1998-02-02,2.14815995806747,2.14815995806747,2.102454468778133,2.120736664493868,23000.0
1998-02-03,2.102453986386598,2.102453986386598,2.04760741182351,2.04760741182351,19500.0
1998-02-04,2.084172273062399,2.120736664493868,2.084172273062399,2.120736664493868,15500.0
1998-02-05,2.139018377384209,2.166441664767747,2.0567485152335947,2.166441664767747,85500.0
1998-02-06,2.1664418145311024,2.285276286015557,2.1664418145311024,2.285276286015557,10500.0
1998-02-09,2.312699605822229,2.312699605822229,2.1847242541630165,2.1847242541630165,39000.0
1998-02-10,2.2395706895277767,2.2487117854874445,2.212147401648774,2.212147401648774,31000.0
1998-02-11,2.212147401648774,2.221288497608441,2.212147401648774,2.212147401648774,17500.0
1998-02-12,2.2304296982814265,2.2395707946702466,2.212147505503786,2.2395707946702466,10000.0
1998-02-13,2.2487118438321656,2.2487118438321656,2.2395707476353244,2.2487118438321656,16500.0
1998-02-16,2.2487118438321656,2.2487118438321656,2.2487118438321656,2.2487118438321656,11500.0
1998-02-17,2.2761351324226897,2.2761351324226897,2.2121474590448016,2.2487118438321656,16000.0
1998-02-18,2.212148039389841,2.230430236579759,2.212148039389841,2.230430236579759,9000.0
1998-02-19,2.2212883437689723,2.2212883437689723,2.175582867136052,2.19386505778922,23500.0
1998-02-20,2.1755830255309654,2.1755830255309654,2.157300615605828,2.157300615605828,16500.0
1998-02-23,2.166441748122129,2.166441748122129,2.056748594367505,2.102454075098598,35500.0
1998-02-24,2.056748734078529,2.1481597017500884,2.056748734078529,2.0750309276128407,55500.0
1998-02-25,2.0750311752045314,2.120736664493868,2.0750311752045314,2.120736664493868,24500.0
1998-02-26,2.102453890373998,2.1755828710594542,2.102453890373998,2.1390182717462745,21500.0
1998-02-27,2.166441553868564,2.19386505778922,2.15730045854198,2.19386505778922,15000.0
1998-03-02,2.184724548314659,2.193865646092504,2.175583450536813,2.175583450536813,51000.0
1998-03-03,2.139018423621612,2.157300615605828,2.120736231637395,2.157300615605828,27000.0
1998-03-04,2.120736077235643,2.19386505778922,2.120736077235643,2.19386505778922,76000.0
1998-03-05,2.14815951961372,2.1938652175151807,2.14815951961372,2.157300615605828,42500.0
1998-03-06,2.175583450536813,2.22128893942604,2.175583450536813,2.175583450536813,79000.0
1998-03-09,2.166441553868564,2.19386505778922,2.166441553868564,2.19386505778922,66500.0
1998-03-10,2.212146955531633,2.212146955531633,2.1755825790667926,2.203005861415423,33000.0
1998-03-11,2.19386505778922,2.19386505778922,2.175582867136052,2.19386505778922,61000.0
1998-03-12,2.17558315761593,2.1847242541630165,2.1573007465808245,2.1847242541630165,32000.0
1998-03-13,2.1664421348180056,2.175583450536813,2.1664421348180056,2.175583450536813,15000.0
1998-03-16,2.175583450536813,2.184724548314659,2.1664421348180056,2.175583450536813,37000.0
1998-03-17,2.1573010559253376,2.175583469582035,2.120736664493868,2.120736664493868,31000.0
1998-03-18,2.120736113164849,2.120736113164849,2.0841717312390444,2.0841717312390444,25500.0
1998-03-19,2.084172321125932,2.1207367134006203,2.0750312230572607,2.1115956153319493,10500.0
1998-03-20,2.0841720724065187,2.0841720724065187,2.065889878450922,2.065889878450922,45500.0
1998-03-23,2.029325589507213,2.093313271472395,2.029325589507213,2.093313271472395,59500.0
1998-03-24,2.093313352595243,2.175583450536813,2.093313352595243,2.175583450536813,116500.0
1998-03-25,2.1573010370401606,2.175583450536813,2.148159939262315,2.175583450536813,30000.0
1998-03-26,2.148159939262315,2.193865646092504,2.148159939262315,2.175583450536813,87500.0
1998-03-27,2.175582867136052,2.19386505778922,2.175582867136052,2.19386505778922,36000.0
1998-03-30,2.193864767299213,2.203005861415423,2.1755825790667926,2.203005861415423,30000.0
1998-03-31,2.2030067438703496,2.2030067438703496,2.175583450536813,2.175583450536813,16500.0
1998-04-01,2.148159363215396,2.19386505778922,2.148159363215396,2.19386505778922,27500.0
1998-04-02,2.166441553868564,2.19386505778922,2.166441553868564,2.19386505778922,21000.0
1998-04-03,2.203006418177732,2.285276286015557,2.184724225324883,2.285276286015557,31000.0
1998-04-06,2.303558677929542,2.321840872362241,2.276135386280494,2.294417580713192,114000.0
1998-04-07,2.2944172882880856,2.303558384339396,2.230429615928914,2.303558384339396,82000.0
1998-04-08,2.285276192236775,2.303558384339396,2.276135096185465,2.303558384339396,15000.0
1998-04-09,2.285276828149512,2.285276828149512,2.230430236579759,2.230430236579759,13500.0
1998-04-13,2.2395713850146137,2.257853582611387,2.212148088619453,2.22128918741784,40000.0
1998-04-14,2.2121472484423883,2.2121472484423883,2.19386505778922,2.19386505778922,11500.0
1998-04-15,2.166442328474066,2.230430236579759,2.166442328474066,2.230430236579759,24000.0
1998-04-16,2.193865209729439,2.2304295935681093,2.193865209729439,2.212147401648774,27500.0
1998-04-17,2.2212886018926064,2.2395707946702466,2.2212886018926064,2.2395707946702466,30000.0
1998-04-20,2.212148088619453,2.2395713850146137,2.212148088619453,2.22128918741784,31000.0
1998-04-21,2.2761352986042165,2.358405170382341,2.2761352986042165,2.358405170382341,98000.0
1998-04-22,2.3675466125446656,2.3949699071369626,2.349264416149801,2.38582880893953,50000.0
1998-04-23,2.4041109658252524,2.513804132447677,2.394969650665768,2.486380840792071,74000.0
1998-04-24,2.468098238593027,2.5138037171345644,2.4223927600514905,2.4223927600514905,43500.0
1998-04-27,2.422393066372936,2.422393066372936,2.31269968606116,2.358405170382341,67000.0
1998-04-28,2.349263875684706,2.376687163968078,2.349263875684706,2.349263875684706,24500.0
1998-04-29,2.349263776444119,2.468098238593027,2.349263776444119,2.4223927600514905,20000.0
1998-04-30,2.431534316832827,2.4863809014828044,2.3766875142418957,2.3766875142418957,47000.0
1998-05-01,2.376687364110814,2.38582846097505,2.31269968606116,2.358405170382341,46500.0
1998-05-04,2.349264018145283,2.349264018145283,2.321840728198949,2.321840728198949,37500.0
1998-05-05,2.3126995752948325,2.3309817681476828,2.285276286015557,2.285276286015557,14000.0
1998-05-06,2.248711900309857,2.285276286015557,2.203006418177732,2.285276286015557,44500.0
1998-05-07,2.2304296982814265,2.2761351802255274,2.2304296982814265,2.2395707946702466,6000.0
1998-05-08,2.303558478868408,2.3309817681476828,2.257852996736282,2.285276286015557,15500.0
1998-05-11,2.2395706895277767,2.2487117854874445,2.212147401648774,2.212147401648774,14000.0
1998-05-12,2.2121472484423883,2.2121472484423883,2.19386505778922,2.19386505778922,10500.0
1998-05-13,2.175583450536813,2.2030067438703496,2.175583450536813,2.175583450536813,16500.0
1998-05-14,2.175582867136052,2.19386505778922,2.166441553868564,2.19386505778922,9500.0
1998-05-15,2.1664417115979364,2.1938652175151807,2.157300615605828,2.157300615605828,35500.0
1998-05-19,2.175582867136052,2.19386505778922,2.175582867136052,2.19386505778922,71000.0
1998-05-20,2.2030067438703496,2.2030067438703496,2.175583450536813,2.175583450536813,5000.0
1998-05-21,2.166441664767747,2.1938651700922005,2.157300568973234,2.166441664767747,14500.0
1998-05-22,2.1755833216292264,2.193865516101661,2.148159811979625,2.148159811979625,10500.0
1998-05-25,2.148159811979625,2.148159811979625,2.148159811979625,2.148159811979625,0.0
1998-05-26,2.129877468120071,2.1481596613102134,2.111595274929928,2.129877468120071,61500.0
1998-05-27,2.111595566636,2.120736664493868,2.0933133709202663,2.120736664493868,89000.0
1998-05-28,2.111595423034755,2.148159811979625,2.111595423034755,2.148159811979625,35500.0
1998-05-29,2.102454075098598,2.102454075098598,2.102454075098598,2.102454075098598,5000.0
1998-06-01,2.093313468084397,2.093313468084397,1.9653380921340968,1.9653380921340968,23000.0
1998-06-02,2.0110431778040536,2.0201842742419425,1.9470555027388272,1.9470555027388272,42500.0
1998-06-03,1.9653378992418056,2.001902288781773,1.9653378992418056,2.001902288781773,21500.0
1998-06-04,1.9561967974364616,1.98362008952947,1.9561967974364616,1.9561967974364616,17500.0
1998-06-05,1.9470554940821692,1.965337686876665,1.9196319869494964,1.9196319869494964,19000.0
1998-06-08,1.9379143847668376,1.98362008952947,1.9379143847668376,1.9561967974364616,66500.0
1998-06-09,1.9927612576513367,1.9927612576513367,1.937914453576908,1.937914453576908,63000.0
1998-06-10,1.919632328998419,1.919632328998419,1.8465035447900124,1.8556446428160631,22000.0
1998-06-11,1.8190802750185884,1.8739268639077595,1.773374784277613,1.8739268639077595,97500.0
1998-06-12,1.8465032728685573,1.8739265629082769,1.8373621761886516,1.8373621761886516,54000.0
1998-06-15,1.8373621962745448,1.8373621962745448,1.8099389059350364,1.8099389059350364,28000.0
1998-06-16,1.8282210994947088,1.8282210994947088,1.8007978091552004,1.8099389059350364,26000.0
1998-06-17,1.8282210042588745,1.8465031968661887,1.8190799079552176,1.8282210042588745,21500.0
1998-06-18,1.846503593654144,1.8647857901900484,1.837362495386192,1.846503593654144,26000.0
1998-06-19,1.8647857408421145,1.8647857408421145,1.8556446428160631,1.8556446428160631,9500.0
1998-06-22,1.8465035447900124,1.8556446428160631,1.8465035447900124,1.8556446428160631,13000.0
1998-06-23,1.837362495386192,1.846503593654144,1.82822139711824,1.846503593654144,81500.0
1998-06-24,1.828221373166784,1.8739268639077595,1.828221373166784,1.8739268639077595,63000.0
1998-06-25,1.8465032728685573,1.8465032728685573,1.8373621761886516,1.8373621761886516,66500.0
1998-06-26,1.82822139711824,1.846503593654144,1.82822139711824,1.846503593654144,35500.0
1998-06-29,1.846503593654144,1.846503593654144,1.846503593654144,1.846503593654144,6000.0
1998-06-30,1.8922086116177472,1.8922086116177472,1.8647853236744083,1.8647853236744083,21000.0
1998-07-02,1.873926888458001,1.873926888458001,1.846503593654144,1.846503593654144,25500.0
1998-07-03,1.846503593654144,1.846503593654144,1.846503593654144,1.846503593654144,0.0
1998-07-06,1.82822139711824,1.846503593654144,1.82822139711824,1.846503593654144,10000.0
1998-07-07,1.8465031317121827,1.8647853236744083,1.8465031317121827,1.8647853236744083,29000.0
1998-07-08,1.8282209397499565,1.8830675156366343,1.8282209397499565,1.8647853236744083,50000.0
1998-07-09,1.855644227693296,1.8647853236744083,1.855644227693296,1.8647853236744083,7000.0
1998-07-10,1.8465035447900124,1.8647857408421145,1.8373624467639615,1.8556446428160631,39500.0
1998-07-13,1.8739264196555208,1.947055405445345,1.8647853236744083,1.8647853236744083,36500.0
1998-07-14,1.8647854272296729,1.8922087166958812,1.8465032342522,1.8922087166958812,98500.0
1998-07-15,1.864785621626865,1.901350011393516,1.864785621626865,1.901350011393516,26500.0
1998-07-16,1.883067647917815,1.9104909377875772,1.883067647917815,1.9104909377875772,14500.0
1998-07-17,1.8922089651323504,1.9653379645846027,1.8922089651323504,1.937914453576908,15500.0
1998-07-20,1.937914049158552,2.011043033349702,1.937914049158552,1.9744786502245844,30500.0
1998-07-21,2.02932557635115,2.02932557635115,1.9561967974364616,1.9561967974364616,23000.0
1998-07-22,1.9561961690323368,1.9744783578880796,1.9287726678078416,1.9287726678078416,48500.0
1998-07-23,1.9196319869494964,1.9196319869494964,1.9196319869494964,1.9196319869494964,3500.0
1998-07-24,1.919632034410832,1.9470555422215283,1.9104909377875772,1.9104909377875772,55000.0
1998-07-27,1.901350011393516,1.910491108835179,1.8556445241852015,1.901350011393516,43500.0
1998-07-28,1.9013501583523444,1.9013501583523444,1.8739268639077595,1.8739268639077595,19000.0
1998-07-29,1.855644330740936,1.8922087166958812,1.855644330740936,1.8922087166958812,21000.0
1998-07-30,1.9013497075988608,1.9013497075988608,1.8647853236744083,1.8647853236744083,8000.0
1998-07-31,1.8647854662283705,1.8647854662283705,1.8373621761886516,1.8373621761886516,13500.0
1998-08-04,1.8099388497356488,1.8099388497356488,1.7733744637516446,1.7733744637516446,33500.0
1998-08-05,1.773374807510526,1.846503593654144,1.773374807510526,1.846503593654144,31500.0
1998-08-06,1.855644227693296,1.8647853236744083,1.819079843768844,1.8647853236744083,17500.0
1998-08-07,1.8739268639077595,1.9196323546487348,1.8739268639077595,1.8739268639077595,15500.0
1998-08-10,1.8556446428160631,1.883067936894216,1.8465035447900124,1.8556446428160631,7500.0
1998-08-11,1.8373622456846948,1.8373622456846948,1.6819634872780465,1.7276689724063337,41000.0
1998-08-12,1.6911045376995366,1.736810021568253,1.6819634409257935,1.736810021568253,21000.0
1998-08-13,1.6911045376995366,1.736810021568253,1.6911045376995366,1.736810021568253,12000.0
1998-08-14,1.6911045022959916,1.6911045022959916,1.6728223091312455,1.6728223091312455,18500.0
1998-08-17,1.6636810442104322,1.7093865224976188,1.6636810442104322,1.681963235525307,22000.0
1998-08-18,1.7276688688175683,1.7276688688175683,1.7002455793848608,1.7002455793848608,24500.0
1998-08-19,1.7093867791907824,1.7276689732510355,1.6545400880395498,1.6545400880395498,28000.0
1998-08-20,1.7002455793848608,1.7002455793848608,1.6911044829072917,1.7002455793848608,13500.0
1998-08-21,1.6911045302229415,1.6911045302229415,1.6911045302229415,1.6911045302229415,1000.0
1998-08-24,1.7002454268401817,1.7002454268401817,1.681963235525307,1.681963235525307,18000.0
1998-08-25,1.6636813827371846,1.6636813827371846,1.6453990787317614,1.6636813827371846,17500.0
1998-08-26,1.654540006996033,1.6728223091312455,1.6362578138312869,1.6728223091312455,39500.0
1998-08-27,1.5996937444588613,1.5996937444588613,1.5174237499463832,1.5631293508846436,171000.0
1998-08-28,1.5539882244548668,1.5539882244548668,1.426012631312995,1.426012631312995,92000.0
1998-08-31,1.480858916304922,1.480858916304922,1.3894478505635406,1.4077300419177254,87500.0
1998-09-01,1.3894478476781922,1.4351534349391983,1.3528834650457529,1.4351534349391983,128000.0
1998-09-02,1.41687145034962,1.4991414385738726,1.41687145034962,1.4442948524046912,103000.0
1998-09-03,1.3894478684093898,1.5539878106512932,1.3894478684093898,1.5539878106512932,101000.0
1998-09-04,1.553988065917021,1.6453990388776307,1.553988065917021,1.6453990388776307,14500.0
1998-09-08,1.672822018478127,1.782515267377848,1.663680923484021,1.782515267377848,59000.0
1998-09-09,1.773374615896399,1.773374615896399,1.7185279232444144,1.7185279232444144,32000.0
1998-09-10,1.8282211766868204,2.0293255322752843,1.8282211766868204,2.011043337943692,156000.0
1998-09-11,2.0841718828061606,2.2395707352328014,2.0841718828061606,2.102454075098598,142500.0
1998-09-14,2.056748873091724,2.056748873091724,1.9653378992418056,2.001902288781773,27000.0
1998-09-15,1.965337686876665,1.965337686876665,1.9196319869494964,1.9196319869494964,10500.0
1998-09-16,1.8282210229770173,1.9196319869494964,1.8282210229770173,1.9196319869494964,32000.0
1998-09-17,1.8739267032164864,1.9561967974364616,1.8739267032164864,1.9561967974364616,34000.0
1998-09-18,1.901349995309494,1.9561967974364616,1.901349995309494,1.9561967974364616,9500.0
1998-09-21,1.9196320061620904,1.965337706546704,1.8922087166958812,1.8922087166958812,22500.0
1998-09-22,1.8922087166958812,1.8922087166958812,1.8922087166958812,1.8922087166958812,7500.0
1998-09-23,1.8830675447661045,1.8922086408886225,1.8830675447661045,1.8830675447661045,26500.0
1998-09-24,1.9196320061620904,1.9196320061620904,1.828221041274727,1.8922087166958812,85000.0
1998-09-25,1.9013498411643237,1.93791422765734,1.883067647917815,1.9104909377875772,124500.0
1998-09-28,1.928772788673586,1.9836195766186453,1.928772788673586,1.9836195766186453,243500.0
1998-09-29,1.9927606716193396,2.0110428616207274,1.974478481617952,1.9836195766186453,219000.0
1998-09-30,2.0110431136364117,2.102454075098598,2.0110431136364117,2.102454075098598,78500.0
1998-10-01,2.148159363215396,2.19386505778922,2.120736077235643,2.19386505778922,40000.0
1998-10-02,2.1755825790667926,2.212146955531633,2.1755825790667926,2.203005861415423,56000.0
1998-10-05,2.1938654035268064,2.1938654035268064,2.0750309276128407,2.0750309276128407,72500.0
1998-10-06,2.038466362661591,2.056748554600544,2.020184170722638,2.038466362661591,37500.0
1998-10-07,2.084171840272507,2.212147401648774,2.084171840272507,2.212147401648774,141500.0
1998-10-08,2.266993985452047,2.266993985452047,2.157300615605828,2.157300615605828,52000.0
1998-10-09,2.15730065197591,2.15730065197591,2.075030786659942,2.102454075098598,29500.0
1998-10-13,2.1024543373260847,2.1024543373260847,2.0293255590353887,2.0293255590353887,89500.0
1998-10-14,1.9927612396198535,2.01104343483225,1.9927612396198535,1.9927612396198535,23500.0
1998-10-15,2.011043337943692,2.011043337943692,1.9927611436120996,2.011043337943692,33500.0
1998-10-16,2.011043337943692,2.011043337943692,1.9927611436120996,2.011043337943692,72500.0
1998-10-19,1.9653378992418056,2.001902288781773,1.9653378992418056,2.001902288781773,6500.0
1998-10-20,1.965337852114711,2.011043337943692,1.9561967549489143,2.011043337943692,18500.0
1998-10-21,2.011043168862905,2.011043168862905,1.9196319869494964,1.9196319869494964,26500.0
1998-10-22,1.9653372634602084,1.9744783578880796,1.9287726678078416,1.9287726678078416,42500.0
1998-10-23,1.937914453576908,1.937914453576908,1.937914453576908,1.937914453576908,5500.0
1998-10-26,1.937914453576908,1.937914453576908,1.937914453576908,1.937914453576908,1000.0
1998-10-27,1.9196319869494964,1.9196319869494964,1.9196319869494964,1.9196319869494964,1500.0
1998-10-28,1.937914453576908,1.937914453576908,1.937914453576908,1.937914453576908,2500.0
1998-10-29,1.937914179743992,1.937914179743992,1.9196319869494964,1.9196319869494964,36500.0
1998-10-30,1.8922087166958812,1.9196320061620904,1.8922087166958812,1.8922087166958812,11500.0
1998-11-02,1.9013501583523444,1.9104912565005396,1.846503569463174,1.8739268639077595,29000.0
1998-11-03,1.846503569463174,1.8739268639077595,1.846503569463174,1.8739268639077595,5000.0
1998-11-04,1.8739265237184084,1.9013498131846185,1.8465032342522,1.8922087166958812,39000.0
1998-11-05,1.892209087935808,1.9653380921340968,1.892209087935808,1.9653380921340968,31500.0
1998-11-06,1.937914453576908,1.9744790622735136,1.937914453576908,1.937914453576908,7000.0
1998-11-09,1.965337706546704,1.965337706546704,1.8922087166958812,1.8922087166958812,35000.0
1998-11-10,1.8922087445410691,1.9104909377875772,1.8922087445410691,1.9104909377875772,26500.0
1998-11-11,1.9379137622357128,1.9379137622357128,1.9104904789520991,1.9287726678078416,13000.0
1998-11-12,1.9104911605101735,1.9653379645846027,1.9104911605101735,1.937914453576908,33500.0
1998-11-13,1.9653372634602084,1.9653372634602084,1.9287726678078416,1.9287726678078416,9000.0
1998-11-16,1.93791422765734,1.9561966388447825,1.9104909377875772,1.9104909377875772,29000.0
1998-11-17,1.9013497370111407,1.9196319292561768,1.8739264486435865,1.8830675447661045,67500.0
1998-11-18,1.9196320061620904,1.9287731026508272,1.8647854272296729,1.8922087166958812,60500.0
1998-11-19,1.91049087099179,1.9196319672954476,1.8282210042588745,1.8282210042588745,24500.0
1998-11-20,1.828220968030996,1.8830675447661045,1.828220968030996,1.8830675447661045,38500.0
1998-11-23,1.8739265237184084,1.8922087166958812,1.8739265237184084,1.8922087166958812,12000.0
1998-11-24,1.8739265237184084,1.8922087166958812,1.8739265237184084,1.8922087166958812,43000.0
1998-11-25,1.901350011393516,1.901350011393516,1.8830678165101904,1.901350011393516,15000.0
1998-11-26,1.9470554940821692,1.9470554940821692,1.9196319869494964,1.9196319869494964,20500.0
1998-11-27,1.901350011393516,1.901350011393516,1.901350011393516,1.901350011393516,1500.0
1998-11-30,1.873926838868165,1.873926838868165,1.809939152685809,1.8556446428160631,42500.0
1998-12-01,1.8282210042588745,1.8282210042588745,1.8282210042588745,1.8282210042588745,19500.0
1998-12-02,1.8099389059350364,1.8099389059350364,1.8099389059350364,1.8099389059350364,1500.0
1998-12-03,1.8099390100895427,1.8099390100895427,1.755092317283857,1.7642334145897256,16500.0
1998-12-04,1.7550922073562465,1.7550922073562465,1.6911045302229415,1.6911045302229415,15000.0
1998-12-07,1.7093867323863712,1.8099389059350364,1.7093867323863712,1.8099389059350364,60000.0
1998-12-08,1.782515588203974,1.7916566848433406,1.7459510926760398,1.7916566848433406,12500.0
1998-12-09,1.7642333118894824,1.7642333118894824,1.736810021568253,1.736810021568253,14000.0
1998-12-10,1.7185278753806763,1.7276689724063337,1.7093867783550187,1.7276689724063337,19000.0
1998-12-11,1.7368101628769654,1.7368101628769654,1.6453990787317614,1.6636813827371846,59500.0
1998-12-14,1.6636813827371846,1.6636813827371846,1.6636813827371846,1.6636813827371846,6500.0
1998-12-15,1.6636813827371846,1.6819635777721296,1.6636813827371846,1.6636813827371846,43500.0
1998-12-16,1.6636810442104322,1.681963235525307,1.6636810442104322,1.681963235525307,38500.0
1998-12-17,1.700245626956271,1.7093867236896003,1.6819634334896123,1.6911045302229415,32500.0
1998-12-18,1.663681147424057,1.7093866285467798,1.663681147424057,1.7093866285467798,34000.0
1998-12-21,1.663681342440228,1.663681342440228,1.6453990388776307,1.6453990388776307,13500.0
1998-12-22,1.6271169405537926,1.6545402340644733,1.6088347448800056,1.6271169405537926,32000.0
1998-12-23,1.6271169405537926,1.6453991362275793,1.599693647043112,1.6271169405537926,43500.0
1998-12-24,1.5996933489682956,1.5996933489682956,1.590552252834685,1.590552252834685,17500.0
1998-12-29,1.599693427501795,1.71852779204311,1.599693427501795,1.6728223091312455,89500.0
1998-12-30,1.672822289952153,1.7002455793848608,1.672822289952153,1.7002455793848608,45000.0
1998-12-31,1.6819633950589037,1.7459510707301718,1.6819633950589037,1.7459510707301718,64000.0
1999-01-04,1.6911045302229415,1.700245626956271,1.6911045302229415,1.6911045302229415,27000.0
1999-01-05,1.6911045302229415,1.7185278204229295,1.6819634334896123,1.6911045302229415,48000.0
1999-01-06,1.6911044829072917,1.736809965295138,1.6911044829072917,1.7002455793848608,57500.0
1999-01-07,1.7002455828131706,1.7825155602476457,1.6911044863171698,1.7733744637516446,60000.0
1999-01-08,1.755092317283857,1.8007979127836744,1.755092317283857,1.7642334145897256,47000.0
1999-01-11,1.828220968030996,1.8830675447661045,1.80993877578596,1.8830675447661045,116500.0
1999-01-12,1.8282210042588745,1.8282210042588745,1.8282210042588745,1.8282210042588745,33000.0
1999-01-13,1.8282210427276504,1.8282210427276504,1.7733744637516446,1.7733744637516446,15500.0
1999-01-14,1.80079745736606,1.80079745736606,1.7733741723837415,1.782515267377848,10500.0
1999-01-15,1.755092215115739,1.7642333118894824,1.718527828020766,1.736810021568253,25500.0
1999-01-18,1.736810021568253,1.736810021568253,1.736810021568253,1.736810021568253,11500.0
1999-01-19,1.736810021568253,1.736810021568253,1.6911045376995366,1.736810021568253,16000.0
1999-01-20,1.727668820995869,1.727668820995869,1.7093866285467798,1.7093866285467798,15500.0
1999-01-21,1.7093867236896003,1.7093867236896003,1.6911045302229415,1.6911045302229415,12500.0
1999-01-22,1.663681240022954,1.6911045302229415,1.663681240022954,1.6911045302229415,31500.0
1999-01-25,1.7002455793848608,1.7002455793848608,1.7002455793848608,1.7002455793848608,3000.0
1999-01-26,1.700245626956271,1.700245626956271,1.6911045302229415,1.6911045302229415,17500.0
1999-01-27,1.691104634328411,1.691104634328411,1.6453990388776307,1.6453990388776307,44500.0
1999-01-28,1.5996937930680355,1.6453992864246396,1.5996937930680355,1.5996937930680355,27000.0
1999-01-29,1.6362580383906862,1.6636814408718483,1.617975842716899,1.6271169405537926,40500.0
1999-02-01,1.6453990787317614,1.6911046752896026,1.6453990787317614,1.6636813827371846,12000.0
1999-02-02,1.6911046314036602,1.7368101178049178,1.6911046314036602,1.7185279232444144,22500.0
1999-02-03,1.7093866954607373,1.7093866954607373,1.6728223091312455,1.6728223091312455,11500.0
1999-02-04,1.7002457286839114,1.7185279232444144,1.672822436843157,1.7185279232444144,26000.0
1999-02-05,1.7276689247945094,1.736810021568253,1.7276689247945094,1.736810021568253,12000.0
1999-02-08,1.7368099172204137,1.7368099172204137,1.7002455323222354,1.7093866285467798,18000.0
1999-02-09,1.7002455323222354,1.7368099172204137,1.7002455323222354,1.7093866285467798,75000.0
1999-02-10,1.7093867236896003,1.7093867236896003,1.6911045302229415,1.6911045302229415,17000.0
1999-02-11,1.6911043311827445,1.6911043311827445,1.681963235525307,1.681963235525307,18000.0
1999-02-12,1.6911046314036602,1.7185279232444144,1.6911046314036602,1.7185279232444144,16000.0
1999-02-15,1.736810021568253,1.736810021568253,1.736810021568253,1.736810021568253,2500.0
1999-02-16,1.70938667586243,1.70938667586243,1.6911044829072917,1.7002455793848608,13000.0
1999-02-17,1.6545400880395498,1.681963488100402,1.6545400880395498,1.6545400880395498,15000.0
1999-02-18,1.663681240022954,1.6911045302229415,1.663681240022954,1.6911045302229415,33500.0
1999-02-19,1.7002455793848608,1.7002455793848608,1.672822289952153,1.7002455793848608,21000.0
1999-02-22,1.6819633864297223,1.7002455793848608,1.6819633864297223,1.7002455793848608,26500.0
1999-02-23,1.6911044829072917,1.7002455793848608,1.6819633864297223,1.7002455793848608,7000.0
1999-02-24,1.7002455793848608,1.7002455793848608,1.7002455793848608,1.7002455793848608,5000.0
1999-02-25,1.70024563447328,1.736810021568253,1.70024563447328,1.736810021568253,29500.0
1999-02-26,1.7093867312470228,1.736810021568253,1.7093867312470228,1.736810021568253,13500.0
1999-03-01,1.7093867312470228,1.736810021568253,1.7093867312470228,1.736810021568253,22000.0
1999-03-02,1.727669025366252,1.7642334145897256,1.7185279280603836,1.7642334145897256,12000.0
1999-03-03,1.7459512150851693,1.764233409645672,1.7185279232444144,1.7185279232444144,22000.0
1999-03-04,1.7825157181719375,1.7825157181719375,1.7642334145897256,1.7642334145897256,20500.0
1999-03-05,1.755092317283857,1.7825157181719375,1.755092317283857,1.7642334145897256,30500.0
1999-03-08,1.7642329684191878,1.791656362371954,1.7642329684191878,1.782515267377848,40500.0
1999-03-09,1.7825157842515,1.800797979540975,1.7733746866067626,1.800797979540975,10000.0
1999-03-10,1.809939152685809,1.8647857408421145,1.8007980546597584,1.8556446428160631,40500.0
1999-03-11,1.8190800027148728,1.8190800027148728,1.8007978091552004,1.8099389059350364,15000.0
1999-03-12,1.800797979540975,1.800797979540975,1.800797979540975,1.800797979540975,15000.0
1999-03-15,1.800797781482707,1.8190799747614403,1.7733744915646072,1.7916566848433406,57000.0
1999-03-16,1.782515267377848,1.8282207423483776,1.782515267377848,1.782515267377848,24000.0
1999-03-17,1.7916568818962375,1.800797979540975,1.7916568818962375,1.800797979540975,11000.0
1999-03-18,1.8465032930543803,1.8465032930543803,1.8007978091552004,1.8099389059350364,31000.0
1999-03-19,1.809939077185713,1.809939077185713,1.800797979540975,1.800797979540975,3500.0
1999-03-22,1.7825155961092136,1.8373621761886516,1.7825155961092136,1.8373621761886516,41000.0
1999-03-23,1.80993881165156,1.8282210042588745,1.80993881165156,1.8282210042588745,5000.0
1999-03-24,1.8282210042588745,1.8282210042588745,1.8282210042588745,1.8282210042588745,9000.0
1999-03-25,1.828221071400807,1.828221071400807,1.7916566848433406,1.7916566848433406,4500.0
1999-03-26,1.773374517633695,1.773374517633695,1.6911045376995366,1.736810021568253,26000.0
1999-03-29,1.736810021568253,1.736810021568253,1.736810021568253,1.736810021568253,9500.0
1999-03-30,1.736809965295138,1.736809965295138,1.7002455793848608,1.7002455793848608,37500.0
1999-03-31,1.7093866285467798,1.7185277247713244,1.7002455323222354,1.7093866285467798,16500.0
1999-04-01,1.70938667586243,1.70938667586243,1.7002455793848608,1.7002455793848608,9500.0
1999-04-05,1.7002455988783645,1.7002455988783645,1.6728223091312455,1.6728223091312455,24500.0
1999-04-06,1.6728221398678695,1.681963235525307,1.6728221398678695,1.681963235525307,6000.0
1999-04-07,1.6819635777721296,1.6911046752896026,1.6636813827371846,1.6636813827371846,35000.0
1999-04-08,1.6636813827371846,1.6636813827371846,1.6636813827371846,1.6636813827371846,13500.0
1999-04-09,1.6545400880395498,1.6545400880395498,1.6545400880395498,1.6545400880395498,9500.0
1999-04-12,1.6728224802546572,1.700245772807075,1.6636813827371846,1.6636813827371846,34500.0
1999-04-13,1.6911043311827445,1.6911043311827445,1.6636810442104322,1.681963235525307,46000.0
1999-04-14,1.68196353703235,1.68196353703235,1.6453990388776307,1.6453990388776307,34000.0
1999-04-15,1.7002455793848608,1.7002455793848608,1.6636811934745837,1.7002455793848608,33500.0
1999-04-16,1.681963339873146,1.7093866285467798,1.681963339873146,1.7093866285467798,22000.0
1999-04-19,1.736810069431991,1.736810069431991,1.7093867783550187,1.7276689724063337,19500.0
1999-04-20,1.736810021568253,1.736810021568253,1.718527828020766,1.736810021568253,14000.0
1999-04-21,1.7368101178049178,1.7368101178049178,1.7185279232444144,1.7185279232444144,30500.0
1999-04-22,1.7185279232444144,1.7185279232444144,1.7185279232444144,1.7185279232444144,8500.0
1999-04-23,1.7368101178049178,1.7368101178049178,1.7185279232444144,1.7185279232444144,35000.0
1999-04-26,1.736810021568253,1.745951118341996,1.718527828020766,1.736810021568253,53000.0
1999-04-27,1.791656810456902,1.791656810456902,1.7185279232444144,1.7185279232444144,30500.0
1999-04-28,1.7276688723011735,1.7733744637516446,1.7276688723011735,1.7733744637516446,45000.0
1999-04-29,1.7733745188156924,1.8282210994947088,1.7733745188156924,1.8099389059350364,14500.0
1999-04-30,1.8190799079552176,1.8739264857771607,1.8190799079552176,1.8282210042588745,63500.0
1999-05-03,1.8465032930543803,1.8647854866140523,1.8099389059350364,1.8099389059350364,147000.0
1999-05-04,1.800797715347903,1.8556442931698465,1.800797715347903,1.8282210042588745,29000.0
1999-05-05,1.8007981023143829,1.846503593654144,1.8007981023143829,1.846503593654144,246500.0
1999-05-06,1.8647857901900484,1.8647857901900484,1.8099392005823352,1.846503593654144,137500.0
1999-05-07,1.7185278753806763,1.736810069431991,1.7185278753806763,1.7276689724063337,83000.0
1999-05-10,1.7185279232444144,1.7368101178049178,1.7185279232444144,1.7185279232444144,66000.0
1999-05-11,1.7368101178049178,1.7368101178049178,1.7185279232444144,1.7185279232444144,76500.0
1999-05-12,1.7185279232444144,1.7368101178049178,1.7185279232444144,1.7185279232444144,50000.0
1999-05-13,1.7185279232444144,1.7185279232444144,1.7185279232444144,1.7185279232444144,69500.0
1999-05-14,1.727669020524666,1.727669020524666,1.7002457286839114,1.7185279232444144,17000.0
1999-05-17,1.7002454268401817,1.7002454268401817,1.681963235525307,1.681963235525307,25000.0
1999-05-18,1.6819633042763478,1.6819633042763478,1.6179755230883,1.6179755230883,34500.0
1999-05-19,1.5722701545108468,1.599693444550224,1.5722701545108468,1.5722701545108468,29000.0
1999-05-20,1.5905525492062185,1.6453991362275793,1.5905525492062185,1.6271169405537926,87000.0
1999-05-21,1.6088347194620969,1.6088347194620969,1.6088347194620969,1.6088347194620969,14000.0
1999-05-25,1.6271169148470446,1.6453991102319916,1.6088347194620969,1.6088347194620969,62000.0
1999-05-26,1.6088346496933867,1.6453990388776307,1.599693552397326,1.6453990388776307,37500.0
1999-05-27,1.627117089081998,1.627117089081998,1.5996937930680355,1.5996937930680355,34500.0
1999-05-28,1.590552252834685,1.608834445101906,1.590552252834685,1.590552252834685,28000.0
1999-05-31,1.6179755230883,1.6179755230883,1.6179755230883,1.6179755230883,18000.0
1999-06-01,1.6179757861793436,1.6636813827371846,1.608834688661871,1.6636813827371846,42500.0
1999-06-02,1.6453988403732558,1.6453988403732558,1.6179755517934764,1.636257744179996,29500.0
1999-06-03,1.63625794158157,1.6545401361736916,1.63625794158157,1.6453990388776307,16500.0
1999-06-04,1.6271169405537926,1.6545402340644733,1.6271169405537926,1.6271169405537926,11000.0
1999-06-07,1.6271169405537926,1.6453991362275793,1.6271169405537926,1.6271169405537926,12000.0
1999-06-08,1.6179755230883,1.6179755230883,1.6179755230883,1.6179755230883,9500.0
1999-06-09,1.6453992864246396,1.6453992864246396,1.5996937930680355,1.5996937930680355,37000.0
1999-06-10,1.5996937930680355,1.6179759904106772,1.5996937930680355,1.5996937930680355,17000.0
1999-06-11,1.5996936217696232,1.6179758171545706,1.5996936217696232,1.6088347194620969,16000.0
1999-06-14,1.599693331026132,1.6179755230883,1.599693331026132,1.6179755230883,25500.0
1999-06-15,1.6271169405537926,1.6453991362275793,1.6271169405537926,1.6271169405537926,75000.0
1999-06-16,1.6271166191193838,1.6271166191193838,1.6179755230883,1.6179755230883,8500.0
1999-06-17,1.6179755230883,1.6179755230883,1.6179755230883,1.6179755230883,3500.0
1999-06-18,1.6453991362275793,1.6453991362275793,1.6271169405537926,1.6271169405537926,8000.0
1999-06-21,1.6179755230883,1.6179755230883,1.6179755230883,1.6179755230883,13000.0
1999-06-22,1.617975842716899,1.6271169405537926,1.617975842716899,1.6271169405537926,18500.0
1999-06-23,1.617975842716899,1.6362580383906862,1.617975842716899,1.6271169405537926,15000.0
1999-06-24,1.6271169405537926,1.6271169405537926,1.6271169405537926,1.6271169405537926,0.0
1999-06-25,1.6179755230883,1.6179755230883,1.6179755230883,1.6179755230883,12500.0
1999-06-28,1.6179758171545706,1.6179758171545706,1.6088347194620969,1.6088347194620969,22500.0
1999-06-29,1.6271169405537926,1.6271169405537926,1.6271169405537926,1.6271169405537926,5000.0
1999-06-30,1.6088346496933867,1.6453990388776307,1.6088346496933867,1.6453990388776307,47500.0
1999-07-02,1.6453991362275793,1.6453991362275793,1.617975842716899,1.6271169405537926,12000.0
1999-07-05,1.6453990388776307,1.672822439736289,1.6453990388776307,1.6453990388776307,23500.0
1999-07-06,1.6088347194620969,1.6271169148470446,1.6088347194620969,1.6088347194620969,11500.0
1999-07-07,1.5996936217696232,1.636258012539518,1.5996936217696232,1.6088347194620969,39000.0
1999-07-08,1.6088348917393565,1.6362581877533189,1.5996937930680355,1.5996937930680355,27500.0
1999-07-09,1.5996933489682956,1.608834445101906,1.590552252834685,1.590552252834685,43000.0
1999-07-12,1.5905523000778887,1.6088344928881346,1.581411203672766,1.581411203672766,50500.0
1999-07-13,1.581411203672766,1.5905523000778887,1.572270107267643,1.581411203672766,59500.0
1999-07-14,1.599693552397326,1.6453990388776307,1.599693552397326,1.6453990388776307,67500.0
1999-07-15,1.6453990388776307,1.6453990388776307,1.6088346496933867,1.6453990388776307,6000.0
1999-07-16,1.6453992864246396,1.6453992864246396,1.5996937930680355,1.5996937930680355,51500.0
1999-07-19,1.636257744179996,1.636257744179996,1.5905522632136964,1.636257744179996,25000.0
1999-07-20,1.6271166373691268,1.6271166373691268,1.590552252834685,1.590552252834685,8500.0
1999-07-21,1.599693647043112,1.6271169405537926,1.599693647043112,1.6271169405537926,5500.0
1999-07-22,1.6362579812142888,1.6636813827371846,1.6362579812142888,1.6636813827371846,92500.0
1999-07-23,1.6179755517934764,1.6728222379234978,1.6179755517934764,1.636257744179996,18500.0
1999-07-26,1.6179757861793436,1.6636813827371846,1.6179757861793436,1.6636813827371846,40500.0
1999-07-27,1.636257744179996,1.663681141730238,1.636257744179996,1.636257744179996,22000.0
1999-07-28,1.6271169405537926,1.6271169405537926,1.6271169405537926,1.6271169405537926,9500.0
1999-07-29,1.627116883696816,1.6636813827371846,1.6179757861793436,1.6636813827371846,54500.0
1999-07-30,1.6453990388776307,1.6453990388776307,1.6453990388776307,1.6453990388776307,8000.0
1999-08-03,1.627116647986736,1.6728222379234978,1.608834455600216,1.636257744179996,31500.0
1999-08-04,1.636258012539518,1.636258012539518,1.6088347194620969,1.6088347194620969,15500.0
1999-08-05,1.6088347194620969,1.636258012539518,1.6088347194620969,1.6088347194620969,15000.0
1999-08-06,1.5996933489682956,1.5996933489682956,1.590552252834685,1.590552252834685,9000.0
1999-08-09,1.5996937930680355,1.6088348917393565,1.5996937930680355,1.5996937930680355,11000.0
1999-08-10,1.6362581877533189,1.6362581877533189,1.5996937930680355,1.5996937930680355,1500.0
1999-08-11,1.6088347448800056,1.6271169405537926,1.6088347448800056,1.6271169405537926,14500.0
1999-08-12,1.6453989910094229,1.6636812940401486,1.6362578939792962,1.6545400880395498,26500.0
1999-08-13,1.636257744179996,1.6453988403732558,1.636257744179996,1.636257744179996,14500.0
1999-08-16,1.636257744179996,1.636257744179996,1.636257744179996,1.636257744179996,31500.0
1999-08-17,1.6545399365665157,1.663681141730238,1.636257744179996,1.636257744179996,14000.0
1999-08-18,1.6545401361736916,1.6545401361736916,1.6453990388776307,1.6453990388776307,28500.0
1999-08-19,1.6271169405537926,1.6271169405537926,1.6271169405537926,1.6271169405537926,26000.0
1999-08-20,1.6271169405537926,1.6362580383906862,1.6271169405537926,1.6271169405537926,36000.0
1999-08-23,1.6545399365665157,1.6545399365665157,1.636257744179996,1.636257744179996,30500.0
1999-08-24,1.636257744179996,1.6453988403732558,1.636257744179996,1.636257744179996,9500.0
1999-08-25,1.6453990388776307,1.6453990388776307,1.6453990388776307,1.6453990388776307,37500.0
1999-08-26,1.636257744179996,1.636257744179996,1.636257744179996,1.636257744179996,44000.0
1999-08-27,1.6271169405537926,1.6453991362275793,1.6271169405537926,1.6271169405537926,38500.0
1999-08-30,1.6636811122141797,1.6636811122141797,1.6179755230883,1.6179755230883,22000.0
1999-08-31,1.617975746989448,1.6453990388776307,1.617975746989448,1.6453990388776307,11500.0
1999-09-01,1.6545402340644733,1.6636814408718483,1.6271169405537926,1.6271169405537926,19000.0
1999-09-02,1.6271168442855088,1.6453990388776307,1.6271168442855088,1.6453990388776307,4000.0
1999-09-03,1.6271169405537926,1.6271169405537926,1.6271169405537926,1.6271169405537926,7500.0
1999-09-07,1.636257744179996,1.6545399365665157,1.636257744179996,1.636257744179996,20000.0
1999-09-08,1.6453988403732558,1.6453988403732558,1.636257744179996,1.636257744179996,12500.0
1999-09-09,1.6636812940401486,1.6636812940401486,1.6362578939792962,1.6545400880395498,21000.0
1999-09-10,1.6545400880395498,1.6545400880395498,1.6545400880395498,1.6545400880395498,0.0
1999-09-13,1.636257744179996,1.6453988403732558,1.636257744179996,1.636257744179996,24000.0
1999-09-14,1.63625794158157,1.6453990388776307,1.6271168442855088,1.6453990388776307,49000.0
1999-09-15,1.6362578939792962,1.6545400880395498,1.6362578939792962,1.6545400880395498,19000.0
1999-09-16,1.636257744179996,1.6453988403732558,1.636257744179996,1.636257744179996,11000.0
1999-09-17,1.6453990388776307,1.6453990388776307,1.6453990388776307,1.6453990388776307,7000.0
1999-09-20,1.6453990388776307,1.6453990388776307,1.6453990388776307,1.6453990388776307,1500.0
1999-09-21,1.6453987439251017,1.681963235525307,1.6453987439251017,1.681963235525307,50000.0
1999-09-22,1.7185279232444144,1.7185279232444144,1.6911046314036602,1.7185279232444144,57000.0
1999-09-23,1.681963339873146,1.7093866285467798,1.663681147424057,1.7093866285467798,29000.0
1999-09-24,1.6636811934745837,1.7002455793848608,1.6636811934745837,1.7002455793848608,17500.0
1999-09-27,1.8282210229770173,1.9196319869494964,1.8282210229770173,1.9196319869494964,214000.0
1999-09-28,2.065889920938469,2.1390186982648385,2.011043337943692,2.011043337943692,203500.0
1999-09-29,2.011043218584307,2.011043218584307,1.883067647917815,1.9104909377875772,178000.0
1999-09-30,1.892208897945158,1.9561967974364616,1.8739267032164864,1.9561967974364616,77500.0
1999-10-01,2.0110439012187658,2.05674939984944,1.98362060204036,2.0201850009449003,78500.0
1999-10-04,2.011043250242749,2.084172024379997,2.011043250242749,2.0750309276128407,94500.0
1999-10-05,2.1024540344479288,2.175583020144661,2.020184170722638,2.038466362661591,178500.0
1999-10-06,2.001901978783684,2.038466362661591,1.9653375949057776,2.038466362661591,59000.0
1999-10-07,2.038466146622809,2.038466146622809,1.9836195766186453,1.9836195766186453,12000.0
1999-10-08,1.9561968668956908,2.001902355340248,1.937914453576908,1.937914453576908,37000.0
1999-10-12,1.9196323546487348,1.9653380633306807,1.8739268639077595,1.8739268639077595,83000.0
1999-10-13,1.8647853525210685,1.9287730253786948,1.8647853525210685,1.8830675447661045,131500.0
1999-10-14,1.9379141991395636,1.9379141991395636,1.8647854272296729,1.8922087166958812,31000.0
1999-10-15,1.9196323546487348,1.9196323546487348,1.864785765759564,1.8739268639077595,33000.0
1999-10-18,1.8465032930543803,1.8465032930543803,1.8007978091552004,1.8099389059350364,24000.0
1999-10-19,1.800797979540975,1.800797979540975,1.800797979540975,1.800797979540975,6000.0
1999-10-20,1.7825157181719375,1.8099390100895427,1.7642334145897256,1.7642334145897256,13500.0
1999-10-21,1.7550921672546385,1.7550921672546385,1.736809974205705,1.7459510707301718,20000.0
1999-10-22,1.782515614407438,1.782515614407438,1.736810021568253,1.736810021568253,17500.0
1999-10-25,1.773374517633695,1.7916567111811812,1.736810021568253,1.736810021568253,46000.0
1999-10-26,1.718527828020766,1.755092215115739,1.718527828020766,1.736810021568253,21500.0
1999-10-27,1.736809965295138,1.736809965295138,1.7002455793848608,1.7002455793848608,37500.0
1999-10-28,1.736810291803598,1.7550924881956644,1.7093869972154985,1.7550924881956644,9000.0
1999-10-29,1.718527828020766,1.736810021568253,1.718527828020766,1.736810021568253,5000.0
1999-11-01,1.7276689724063337,1.736810069431991,1.7185278753806763,1.7276689724063337,40500.0
1999-11-02,1.7093867312470228,1.745951118341996,1.7093867312470228,1.736810021568253,51500.0
1999-11-03,1.7276691936075648,1.7550924881956644,1.7276691936075648,1.7550924881956644,42000.0
1999-11-04,1.7368101226721204,1.7642334145897256,1.7368101226721204,1.7642334145897256,19500.0
1999-11-05,1.700245626956271,1.700245626956271,1.6911045302229415,1.6911045302229415,15500.0
1999-11-08,1.6728223367562831,1.6911045302229415,1.6728223367562831,1.6911045302229415,56000.0
1999-11-09,1.6911046314036602,1.7185279232444144,1.6911046314036602,1.7185279232444144,20500.0
1999-11-10,1.7185280954115316,1.7733747935582167,1.7185280954115316,1.7550924881956644,116000.0
1999-11-11,1.7550924881956644,1.7733747935582167,1.7550924881956644,1.7550924881956644,80500.0
1999-11-12,1.7550921617891768,1.7733744637516446,1.7550921617891768,1.7733744637516446,35000.0
1999-11-15,1.745951389999631,1.7642335863916976,1.745951389999631,1.7550924881956644,29000.0
1999-11-16,1.7733747935582167,1.7733747935582167,1.7550924881956644,1.7550924881956644,19000.0
1999-11-17,1.7642335863916976,1.7642335863916976,1.736810291803598,1.7550924881956644,41000.0
1999-11-18,1.736810291803598,1.7642335863916976,1.736810291803598,1.7550924881956644,65000.0
1999-11-19,1.755091873425082,1.782515267377848,1.755091873425082,1.782515267377848,53000.0
1999-11-22,1.7642334145897256,1.7825157181719375,1.7642334145897256,1.7642334145897256,27000.0
1999-11-23,1.7642329684191878,1.782515267377848,1.7642329684191878,1.782515267377848,43500.0
1999-11-24,1.7733747935582167,1.7733747935582167,1.7550924881956644,1.7550924881956644,66500.0
1999-11-25,1.7550924881956644,1.7550924881956644,1.7550924881956644,1.7550924881956644,2500.0
1999-11-26,1.7550924881956644,1.7550924881956644,1.7550924881956644,1.7550924881956644,16000.0
1999-11-29,1.7550923579119109,1.7550923579119109,1.6636813827371846,1.6636813827371846,60000.0
1999-11-30,1.6453990388776307,1.709386828920533,1.6453990388776307,1.6453990388776307,48500.0
1999-12-01,1.6728223910702753,1.6728223910702753,1.6545400880395498,1.6545400880395498,12000.0
1999-12-02,1.6453989910094229,1.6545400880395498,1.6453989910094229,1.6545400880395498,69500.0
1999-12-03,1.6453987685962863,1.6453987685962863,1.5539878106512932,1.5539878106512932,55000.0
1999-12-06,1.4900000052663398,1.5082821965381243,1.4625767183586638,1.5082821965381243,347000.0
1999-12-07,1.5357056126766868,1.581411203672766,1.5082823234613183,1.581411203672766,83500.0
1999-12-08,1.5448472525608057,1.5631294505131588,1.5357060446141333,1.5448472525608057,52000.0
1999-12-09,1.5082821965381243,1.5357054834458008,1.4900000052663398,1.5082821965381243,26500.0
1999-12-10,1.5082825627738907,1.535705856340393,1.462577073496387,1.462577073496387,103500.0
1999-12-13,1.46257709856374,1.5539881876559394,1.46257709856374,1.480859294588083,133000.0
1999-12-14,1.4808591980790462,1.499141392911921,1.471718100662609,1.499141392911921,35000.0
1999-12-15,1.4900003926002547,1.4900003926002547,1.4717181965759114,1.480859294588083,70000.0
1999-12-16,1.480859294588083,1.499141490612426,1.480859294588083,1.480859294588083,39500.0
1999-12-17,1.4991414414624789,1.508282539174956,1.480859246037525,1.4900003437500018,57500.0
1999-12-20,1.508282589893668,1.5448470909436036,1.490000393853942,1.526564785933394,48500.0
1999-12-21,1.508282747685603,1.553988351536982,1.508282747685603,1.5448472525608057,39500.0
1999-12-22,1.5265646153291734,1.5448469182962086,1.50828242133261,1.5357057123274551,35000.0
1999-12-23,1.5174234912357591,1.5174234912357591,1.4991412975656426,1.5174234912357591,48500.0
1999-12-24,1.5174234912357591,1.5174234912357591,1.5082823944007009,1.5174234912357591,11500.0
1999-12-29,1.5174234912357591,1.5448468907114032,1.5174234912357591,1.5174234912357591,94500.0
1999-12-30,1.5722703850031925,1.5722703850031925,1.517423687913531,1.526564785933394,48000.0
1999-12-31,1.5448466880521488,1.5448466880521488,1.5082821965381243,1.5082821965381243,18500.0
2000-01-04,1.5082821965381243,1.5265643878099084,1.4991411009022322,1.5082821965381243,103500.0
2000-01-05,1.5174232921740165,1.5174232921740165,1.5082821965381243,1.5082821965381243,14000.0
2000-01-06,1.5174235183308915,1.5539880152944905,1.5174235183308915,1.5357057123274551,33000.0
2000-01-07,1.535705510091837,1.5631289064457925,1.535705510091837,1.5539878106512932,30500.0
2000-01-10,1.5722701545108468,1.5905523478704318,1.553987961151262,1.5722701545108468,25000.0
2000-01-11,1.5905523478704318,1.5905523478704318,1.5722701545108468,1.5722701545108468,4500.0
2000-01-12,1.6271166373691268,1.6271166373691268,1.5814111567010745,1.590552252834685,57000.0
2000-01-13,1.5905523478704318,1.5905523478704318,1.5722701545108468,1.5722701545108468,22500.0
2000-01-14,1.5814112511906393,1.5814112511906393,1.553987961151262,1.5722701545108468,23000.0
2000-01-17,1.5539878106512932,1.5631289064457925,1.5539878106512932,1.5539878106512932,29000.0
2000-01-18,1.5539879144573971,1.5905523000778887,1.5539879144573971,1.581411203672766,25000.0
2000-01-19,1.5905523478704318,1.5905523478704318,1.5722701545108468,1.5722701545108468,14000.0
2000-01-20,1.5814112511906393,1.5814112511906393,1.5722701545108468,1.5722701545108468,22000.0
2000-01-21,1.572270449278198,1.572270449278198,1.5631293508846436,1.5631293508846436,35000.0
2000-01-24,1.553988351536982,1.553988351536982,1.5357060446141333,1.5448472525608057,18500.0
2000-01-25,1.544847012053236,1.544847012053236,1.471718122658306,1.471718122658306,40000.0
2000-01-26,1.480859294588083,1.508282588624598,1.46257709856374,1.480859294588083,26500.0
2000-01-27,1.517423610423588,1.517423610423588,1.471718122658306,1.471718122658306,28000.0
2000-01-28,1.4717181483250483,1.4900003437500018,1.4717181483250483,1.4900003437500018,12500.0
2000-01-31,1.490000317764419,1.490000317764419,1.4625770251052497,1.471718122658306,30500.0
2000-02-01,1.471718122658306,1.4991414153174756,1.471718122658306,1.471718122658306,31500.0
2000-02-02,1.499141490612426,1.499141490612426,1.480859294588083,1.480859294588083,14500.0
2000-02-03,1.4717181965759114,1.499141490612426,1.4717181965759114,1.480859294588083,11500.0
2000-02-04,1.5082825358744056,1.6088347194620969,1.5082825358744056,1.6088347194620969,53000.0
2000-02-07,1.6179755230883,1.6728222082452635,1.6179755230883,1.6179755230883,126000.0
2000-02-08,1.6545402079244658,1.6545402079244658,1.5539881333072545,1.6088347194620969,61500.0
2000-02-09,1.627116883696816,1.6636813827371846,1.627116883696816,1.6636813827371846,30500.0
2000-02-10,1.6819634334896123,1.6911045302229415,1.6819634334896123,1.6911045302229415,17000.0
2000-02-11,1.6911045376995366,1.745951118341996,1.6911045376995366,1.736810021568253,41000.0
2000-02-14,1.6911045302229415,1.6911045302229415,1.645398937585827,1.6911045302229415,19000.0
2000-02-15,1.6453990388776307,1.672822439736289,1.6453990388776307,1.6453990388776307,10500.0
2000-02-16,1.6453988403732558,1.6728222379234978,1.627116647986736,1.636257744179996,28500.0
2000-02-17,1.6636814408718483,1.6636814408718483,1.6271169405537926,1.6271169405537926,5000.0
2000-02-18,1.599693505858789,1.6728223910702753,1.599693505858789,1.6545400880395498,14000.0
2000-02-21,1.6453990787317614,1.6636813827371846,1.6453990787317614,1.6636813827371846,6500.0
2000-02-22,1.6453991362275793,1.6453991362275793,1.6271169405537926,1.6271169405537926,11000.0
2000-02-23,1.6088345412300165,1.6088345412300165,1.5722701545108468,1.5722701545108468,9500.0
2000-02-24,1.5357057123274551,1.5357057123274551,1.5357057123274551,1.5357057123274551,3000.0
2000-02-25,1.5174234912357591,1.5174234912357591,1.4900002007305846,1.5174234912357591,32000.0
2000-02-28,1.4991412975656426,1.5174234912357591,1.4991412975656426,1.5174234912357591,11000.0
2000-02-29,1.5174234912357591,1.5174234912357591,1.5174234912357591,1.5174234912357591,4500.0
2000-03-01,1.4991413243343286,1.5357057123274551,1.4991413243343286,1.5357057123274551,25000.0
2000-03-02,1.4900002954954836,1.526564685161233,1.4900002954954836,1.499141392911921,31000.0
2000-03-03,1.499141392911921,1.499141392911921,1.499141392911921,1.499141392911921,0.0
2000-03-06,1.5357058323123876,1.5357058323123876,1.4900003437500018,1.4900003437500018,18500.0
2000-03-07,1.4991413243343286,1.5539880152944905,1.4991413243343286,1.5357057123274551,45500.0
2000-03-08,1.4900003437500018,1.5357058323123876,1.480859246037525,1.4900003437500018,43000.0
2000-03-09,1.526564685161233,1.526564685161233,1.4900002954954836,1.499141392911921,11500.0
2000-03-10,1.5174236368874332,1.5174236368874332,1.4900003437500018,1.4900003437500018,22500.0
2000-03-13,1.4900000052663398,1.5174232921740165,1.4900000052663398,1.5082821965381243,46500.0
2000-03-14,1.4900000052663398,1.5082821965381243,1.4900000052663398,1.5082821965381243,12500.0
2000-03-15,1.5174232921740165,1.5357054834458008,1.4991411009022322,1.5082821965381243,21500.0
2000-03-16,1.5082824903283585,1.5174235877447957,1.499141392911921,1.499141392911921,97000.0
2000-03-17,1.4991411009022322,1.5082821965381243,1.4991411009022322,1.5082821965381243,95500.0
2000-03-20,1.5082821965381243,1.5174232921740165,1.5082821965381243,1.5082821965381243,46500.0
2000-03-21,1.5265645880708172,1.5357056849058752,1.5082823944007009,1.5174234912357591,50000.0
2000-03-22,1.5265643878099084,1.5265643878099084,1.5082821965381243,1.5082821965381243,22000.0
2000-03-23,1.4991412975656426,1.5174234912357591,1.4991412975656426,1.5174234912357591,1500.0
2000-03-24,1.4991412975656426,1.5174234912357591,1.4991412975656426,1.5174234912357591,11000.0
2000-03-27,1.499141392911921,1.5082824903283585,1.499141392911921,1.499141392911921,27500.0
2000-03-28,1.499141392911921,1.499141392911921,1.499141392911921,1.499141392911921,58500.0
2000-03-29,1.499141392911921,1.499141392911921,1.499141392911921,1.499141392911921,20500.0
2000-03-30,1.499141392911921,1.499141392911921,1.499141392911921,1.499141392911921,13000.0
2000-03-31,1.5174232921740165,1.5174232921740165,1.5082821965381243,1.5082821965381243,21000.0
2000-04-03,1.5082824903283585,1.5174235877447957,1.499141392911921,1.499141392911921,38000.0
2000-04-04,1.4991411009022322,1.5082821965381243,1.4991411009022322,1.5082821965381243,6000.0
2000-04-05,1.5357054834458008,1.5448466880521488,1.5082821965381243,1.5082821965381243,9000.0
2000-04-06,1.5082824903283585,1.5082824903283585,1.499141392911921,1.499141392911921,14500.0
2000-04-07,1.499141392911921,1.5174235877447957,1.499141392911921,1.499141392911921,7000.0
2000-04-10,1.499141392911921,1.526564685161233,1.499141392911921,1.499141392911921,26500.0
2000-04-11,1.4991411269138395,1.5539878106512932,1.4991411269138395,1.5539878106512932,41000.0
2000-04-12,1.5448468644714697,1.5905523478704318,1.5448468644714697,1.5722701545108468,63000.0
2000-04-13,1.5539882524910893,1.590552646065307,1.5539882524910893,1.5631293508846436,12500.0
2000-04-14,1.5631290578310544,1.5905523478704318,1.5265645621414168,1.5722701545108468,36500.0
2000-04-17,1.5448468907114032,1.5631290843815195,1.5174234912357591,1.5174234912357591,13000.0
2000-04-18,1.5174232921740165,1.5174232921740165,1.5082821965381243,1.5082821965381243,9500.0
2000-04-19,1.5082824903283585,1.5174235877447957,1.499141392911921,1.499141392911921,28500.0
2000-04-20,1.499141392911921,1.5082824903283585,1.499141392911921,1.499141392911921,44000.0
2000-04-24,1.499141490612426,1.499141490612426,1.4717181965759114,1.480859294588083,30500.0
2000-04-25,1.4991414153174756,1.4991414153174756,1.471718122658306,1.471718122658306,23000.0
2000-04-26,1.46257709856374,1.480859294588083,1.46257709856374,1.480859294588083,37000.0
2000-04-27,1.4808592692073883,1.4808592692073883,1.462577073496387,1.462577073496387,7000.0
2000-04-28,1.462577073496387,1.4717181713518876,1.462577073496387,1.462577073496387,21500.0
2000-05-01,1.462577073496387,1.462577073496387,1.462577073496387,1.462577073496387,7000.0
2000-05-02,1.471718122658306,1.471718122658306,1.471718122658306,1.471718122658306,8000.0
2000-05-03,1.4900003926002547,1.508282588624598,1.480859294588083,1.480859294588083,23000.0
2000-05-04,1.49000003111934,1.5722700022402918,1.49000003111934,1.5539878106512932,41500.0
2000-05-05,1.53570578257767,1.5631291837974592,1.499141392911921,1.499141392911921,5500.0
2000-05-08,1.5357056849058752,1.5539879875464613,1.5174234912357591,1.5174234912357591,33000.0
2000-05-09,1.5265643878099084,1.5265643878099084,1.5082821965381243,1.5082821965381243,18000.0
2000-05-10,1.508282588624598,1.508282588624598,1.46257709856374,1.480859294588083,144500.0
2000-05-11,1.453435975640886,1.462577073496387,1.453435975640886,1.462577073496387,7500.0
2000-05-12,1.4534359500995546,1.4534359500995546,1.4442948524046912,1.4442948524046912,26500.0
2000-05-15,1.4351533596732369,1.4625766452093647,1.3985888699879483,1.3985888699879483,81000.0
2000-05-16,1.398589087634437,1.407730184235671,1.3803068944319683,1.3803068944319683,66000.0
2000-05-17,1.3894479910332027,1.407730184235671,1.371165797830734,1.3803068944319683,46500.0
2000-05-18,1.362025041643846,1.362025041643846,1.362025041643846,1.362025041643846,21500.0
2000-05-19,1.3620249681064218,1.3711660664987746,1.343742771321716,1.352883869714069,10500.0
2000-05-23,1.3711660664987746,1.3711660664987746,1.3346016729293635,1.352883869714069,48000.0
2000-05-24,1.362024741408299,1.362024741408299,1.3254603539247385,1.3254603539247385,17500.0
2000-05-25,1.325460574537011,1.352883869714069,1.325460574537011,1.352883869714069,16500.0
2000-05-26,1.3528836445374093,1.3528836445374093,1.3254603539247385,1.3254603539247385,2000.0
2000-05-29,1.334601525854515,1.334601525854515,1.334601525854515,1.334601525854515,5000.0
2000-05-30,1.3528836445374093,1.3528836445374093,1.270613663728926,1.3254603539247385,66500.0
2000-05-31,1.3346016729293635,1.352883869714069,1.3071782687818168,1.352883869714069,37500.0
2000-06-01,1.3346016729293635,1.352883869714069,1.3346016729293635,1.352883869714069,3000.0
2000-06-02,1.3437425080270315,1.3803068944319683,1.3437425080270315,1.3803068944319683,11500.0
2000-06-05,1.3711658382791898,1.3711658382791898,1.2797547605998167,1.3254603539247385,231500.0
2000-06-06,1.3254604793581697,1.3711659680379071,1.3254604793581697,1.3711659680379071,94500.0
2000-06-07,1.371166140529738,1.371166140529738,1.362025041643846,1.362025041643846,40000.0
2000-06-08,1.3711659680379071,1.39858926124575,1.352883772566012,1.3711659680379071,63000.0
2000-06-09,1.352883942757954,1.362025041643846,1.352883942757954,1.362025041643846,31500.0
2000-06-12,1.3711660664987746,1.3711660664987746,1.352883869714069,1.352883869714069,37000.0
2000-06-13,1.3620248703019595,1.3894481635098024,1.3620248703019595,1.3711659680379071,66500.0
2000-06-14,1.352883772566012,1.3803070657738543,1.352883772566012,1.3711659680379071,77500.0
2000-06-15,1.371166140529738,1.371166140529738,1.352883942757954,1.362025041643846,34000.0
2000-06-16,1.352883772566012,1.3711659680379071,1.352883772566012,1.3711659680379071,41500.0
2000-06-19,1.352883869714069,1.352883869714069,1.3346016729293635,1.352883869714069,18000.0
2000-06-20,1.343742547666519,1.343742547666519,1.3254603539247385,1.3254603539247385,35000.0
2000-06-21,1.3163189683660308,1.3163189683660308,1.3071777645294689,1.3071777645294689,10000.0
2000-06-22,1.3346014507956283,1.3711658382791898,1.3071780512124875,1.3254603539247385,37500.0
2000-06-23,1.325460063232147,1.3346011580982626,1.3071777645294689,1.3071777645294689,6500.0
2000-06-26,1.325460063232147,1.3346011580982626,1.3071777645294689,1.3071777645294689,59500.0
2000-06-27,1.316319257053848,1.3254603539247385,1.316319257053848,1.3254603539247385,16000.0
2000-06-28,1.389447774809239,1.4351533596732369,1.362024489273111,1.3985888699879483,79000.0
2000-06-29,1.4351537574751398,1.4991414414624789,1.4351537574751398,1.4900003437500018,132000.0
2000-06-30,1.4717178139945557,1.5448466880521488,1.4717178139945557,1.5082821965381243,68500.0
2000-07-04,1.4717181965759114,1.480859294588083,1.4717181965759114,1.480859294588083,17500.0
2000-07-05,1.526564785933394,1.526564785933394,1.526564785933394,1.526564785933394,32000.0
2000-07-06,1.4808591038955266,1.5448468907114032,1.4808591038955266,1.5174234912357591,27500.0
2000-07-07,1.5174234912357591,1.5265645880708172,1.5082823944007009,1.5174234912357591,21500.0
2000-07-10,1.5357057123274551,1.563129112292772,1.5357057123274551,1.5357057123274551,27000.0
2000-07-11,1.5357057123274551,1.5357057123274551,1.5357057123274551,1.5357057123274551,2000.0
2000-07-12,1.508282747685603,1.5448472525608057,1.4991416487094265,1.5448472525608057,18000.0
2000-07-13,1.5265643878099084,1.5357054834458008,1.4625767183586638,1.5082821965381243,70500.0
2000-07-14,1.5082821965381243,1.5082821965381243,1.5082821965381243,1.5082821965381243,21000.0
2000-07-17,1.3985892795373995,1.462577073496387,1.3985892795373995,1.462577073496387,39000.0
2000-07-18,1.4625770251052497,1.471718122658306,1.4625770251052497,1.471718122658306,14000.0
2000-07-19,1.4808592692073883,1.4808592692073883,1.462577073496387,1.462577073496387,32000.0
2000-07-20,1.462577073496387,1.4717181713518876,1.462577073496387,1.462577073496387,13500.0
2000-07-21,1.462577073496387,1.462577073496387,1.462577073496387,1.462577073496387,8000.0
2000-07-24,1.4168712833582804,1.4534357787987522,1.4168712833582804,1.4534357787987522,19000.0
2000-07-25,1.4442948616131337,1.4442948616131337,1.416871459383218,1.416871459383218,28000.0
2000-07-26,1.416871459383218,1.416871459383218,1.416871459383218,1.416871459383218,0.0
2000-07-27,1.4351537638599887,1.4351537638599887,1.416871459383218,1.416871459383218,20500.0
2000-07-28,1.4168712808369053,1.4168712808369053,1.3803068944319683,1.3803068944319683,27000.0
2000-07-31,1.3711660664987746,1.3711660664987746,1.352883869714069,1.352883869714069,20000.0
2000-08-01,1.334601525854515,1.334601525854515,1.334601525854515,1.334601525854515,1000.0
2000-08-02,1.343742623239507,1.3528837206244988,1.334601525854515,1.334601525854515,19000.0
2000-08-03,1.3528838197497013,1.3528838197497013,1.316319427530677,1.316319427530677,25000.0
2000-08-04,1.316319427530677,1.316319427530677,1.316319427530677,1.316319427530677,6500.0
2000-08-08,1.3163189683660308,1.3163189683660308,1.2888955747972373,1.3071777645294689,45000.0
2000-08-09,1.2980371224506806,1.316319427530677,1.2980371224506806,1.316319427530677,12000.0
2000-08-10,1.3163189683660308,1.325460063232147,1.3071777645294689,1.3071777645294689,29500.0
2000-08-11,1.325460525585433,1.325460525585433,1.316319427530677,1.316319427530677,5500.0
2000-08-14,1.3346014507956283,1.3528836445374093,1.3254603539247385,1.3254603539247385,28000.0
2000-08-15,1.3254603809025465,1.3437425750164342,1.3254603809025465,1.3437425750164342,6500.0
2000-08-16,1.3437425750164342,1.3437425750164342,1.3437425750164342,1.3437425750164342,0.0
2000-08-17,1.3620247691303222,1.371165866187266,1.3346014779594906,1.3437425750164342,37500.0
2000-08-18,1.3346014779594906,1.3437425750164342,1.3346014779594906,1.3437425750164342,5000.0
2000-08-21,1.3528836720733783,1.3620247691303222,1.3437425750164342,1.3437425750164342,50000.0
2000-08-22,1.343742771321716,1.352883869714069,1.325460574537011,1.352883869714069,24000.0
2000-08-23,1.3346014779594906,1.3437425750164342,1.3346014779594906,1.3437425750164342,59500.0
2000-08-24,1.352883942757954,1.362025041643846,1.352883942757954,1.362025041643846,22500.0
2000-08-25,1.362025041643846,1.371166140529738,1.352883942757954,1.362025041643846,41500.0
2000-08-28,1.362025041643846,1.371166140529738,1.362025041643846,1.362025041643846,26500.0
2000-08-29,1.371166140529738,1.371166140529738,1.362025041643846,1.362025041643846,4000.0
2000-08-30,1.3711655844518202,1.3985888699879483,1.3711655844518202,1.3985888699879483,26500.0
2000-08-31,1.4077303526547564,1.4442948524046912,1.4077303526547564,1.4442948524046912,74000.0
2000-09-01,1.416871499532398,1.5265647846489407,1.416871499532398,1.480859294588083,59000.0
2000-09-05,1.462577073496387,1.462577073496387,1.462577073496387,1.462577073496387,27000.0
2000-09-06,1.4534357787987522,1.4534357787987522,1.4534357787987522,1.4534357787987522,3000.0
2000-09-07,1.471718122658306,1.471718122658306,1.4625770251052497,1.471718122658306,60500.0
2000-09-08,1.4625770477944182,1.4625770477944182,1.4442948524046912,1.4442948524046912,57000.0
2000-09-11,1.453435927552193,1.471718122658306,1.453435927552193,1.471718122658306,13000.0
2000-09-12,1.4625770477944182,1.4717181454892818,1.4442948524046912,1.4442948524046912,43000.0
2000-09-13,1.4351534349391983,1.4534356262554184,1.4351534349391983,1.4351534349391983,20000.0
2000-09-14,1.4442945305973085,1.4625767219135284,1.4351534349391983,1.4351534349391983,26000.0
2000-09-15,1.4168711375948184,1.4168711375948184,1.4077300419177254,1.4077300419177254,13000.0
2000-09-18,1.407730184235671,1.407730184235671,1.3803068944319683,1.3803068944319683,13000.0
2000-09-19,1.3894481635098024,1.3894481635098024,1.3711659680379071,1.3711659680379071,30000.0
2000-09-20,1.3711660664987746,1.3711660664987746,1.352883869714069,1.352883869714069,16000.0
2000-09-21,1.352883869714069,1.352883869714069,1.3346016729293635,1.352883869714069,52500.0
2000-09-22,1.3528836720733783,1.3528836720733783,1.3437425750164342,1.3437425750164342,7000.0
2000-09-25,1.33460174498617,1.362025041643846,1.3254606461002776,1.362025041643846,32000.0
2000-09-26,1.3528837206244988,1.3528837206244988,1.334601525854515,1.334601525854515,7000.0
2000-09-27,1.3620248703019595,1.3803070657738543,1.3346015770941166,1.3711659680379071,29000.0
2000-09-28,1.3711659153944824,1.3711659153944824,1.334601525854515,1.334601525854515,22000.0
2000-09-29,1.3620248180094907,1.3620248180094907,1.334601525854515,1.334601525854515,20500.0
2000-10-02,1.3620248180094907,1.3711659153944824,1.334601525854515,1.334601525854515,16000.0
2000-10-03,1.3437425750164342,1.3437425750164342,1.3437425750164342,1.3437425750164342,500.0
2000-10-04,1.3346014779594906,1.3437425750164342,1.3346014779594906,1.3437425750164342,10500.0
2000-10-05,1.3711660664987746,1.3711660664987746,1.352883869714069,1.352883869714069,24000.0
2000-10-06,1.3528838197497013,1.3528838197497013,1.316319427530677,1.316319427530677,93000.0
2000-10-10,1.3163193310845318,1.334601525854515,1.3163193310845318,1.334601525854515,22500.0
2000-10-11,1.316319257053848,1.3254603539247385,1.2797547605998167,1.3254603539247385,231000.0
2000-10-12,1.316319257053848,1.343742547666519,1.316319257053848,1.3254603539247385,87500.0
2000-10-13,1.3254604284695235,1.343742623239507,1.3163193310845318,1.334601525854515,11000.0
2000-10-16,1.325460525585433,1.3346016236401892,1.316319427530677,1.316319427530677,21000.0
2000-10-17,1.316319427530677,1.316319427530677,1.2980371224506806,1.316319427530677,13500.0
2000-10-18,1.325460360625034,1.325460360625034,1.2980369609032656,1.2980369609032656,17500.0
2000-10-19,1.2888954655996616,1.3071776537829929,1.279754371507996,1.279754371507996,23500.0
2000-10-20,1.2797548363111009,1.2797548363111009,1.2340493492526774,1.2614726414877315,59500.0
2000-10-23,1.2340489010496676,1.279754371507996,1.2340489010496676,1.279754371507996,48500.0
2000-10-24,1.2340492484662586,1.2523314417964972,1.2157670551360198,1.2340492484662586,42500.0
2000-10-25,1.2523314622860329,1.2523314622860329,1.1426381915394288,1.2066259782126438,45500.0
2000-10-26,1.188343702255385,1.2249081993043396,1.188343702255385,1.2249081993043396,16000.0
2000-10-27,1.2340492484662586,1.2340492484662586,1.2340492484662586,1.2340492484662586,5500.0
2000-10-30,1.252331544076047,1.2706137388994163,1.2340493492526774,1.2614726414877315,45000.0
2000-10-31,1.252331544076047,1.2614726414877315,1.2340493492526774,1.2614726414877315,23000.0
2000-11-01,1.2797547317918554,1.2797547317918554,1.2340492484662586,1.2340492484662586,31500.0
2000-11-02,1.2340493492526774,1.2797548363111009,1.2340493492526774,1.2614726414877315,120500.0
2000-11-03,1.2614725384616168,1.2614725384616168,1.2340492484662586,1.2340492484662586,10500.0
2000-11-06,1.2340492484662586,1.2340492484662586,1.2340492484662586,1.2340492484662586,4000.0
2000-11-07,1.2249083712127966,1.2249083712127966,1.2157672729102784,1.2157672729102784,6500.0
2000-11-08,1.2066260609747508,1.2066260609747508,1.160920464795959,1.1883437571209476,15000.0
2000-11-09,1.1334971470816109,1.188343730503072,1.1334971470816109,1.1700615360292517,27000.0
2000-11-10,1.096932823046252,1.124356116379788,1.0603683229643894,1.0877917252684066,49000.0
2000-11-13,1.09693252889461,1.1060736242211942,1.0603680386178216,1.09693252889461,67000.0
2000-11-14,1.0695093632357164,1.087791666778866,1.014662779517694,1.014662779517694,48000.0
2000-11-15,1.032944939225461,1.051227133181058,1.0238038422476627,1.032944939225461,40500.0
2000-11-16,1.0695091358731372,1.0695091358731372,1.0695091358731372,1.0695091358731372,2000.0
2000-11-17,1.0329447545008612,1.0695091358731372,1.0329447545008612,1.0695091358731372,18500.0
2000-11-20,1.0695091339444058,1.09693252889461,1.0695091339444058,1.09693252889461,40000.0
2000-11-21,1.096932823046252,1.096932823046252,1.0877917252684066,1.0877917252684066,29500.0
2000-11-22,1.0969326048647194,1.1243558927437225,1.0969326048647194,1.1060737008243868,13500.0
2000-11-23,1.1060740196949208,1.1152151182898793,1.1060740196949208,1.1152151182898793,16000.0
2000-11-24,1.1060737295224008,1.133497018112924,1.1060737295224008,1.1243559219160828,23500.0
2000-11-27,1.1426382443185212,1.1700615360292517,1.1426382443185212,1.1700615360292517,57500.0
2000-11-28,1.1700615360292517,1.1700615360292517,1.1426382443185212,1.1700615360292517,39500.0
2000-11-29,1.1883437571209476,1.1883437571209476,1.1792026596792848,1.1883437571209476,90000.0
2000-11-30,1.2066259782126438,1.2157670750273213,1.188343675612818,1.2066259782126438,40000.0
2000-12-01,1.1974849290507246,1.2249083320520304,1.1974849290507246,1.1974849290507246,107000.0
2000-12-04,1.215767128740429,1.2431904203960356,1.2066260315218935,1.2431904203960356,60500.0
2000-12-05,1.2431903933435806,1.2431903933435806,1.2157671022847192,1.2249081993043396,52500.0
2000-12-06,1.224908178954682,1.2523314695579544,1.224908178954682,1.2523314695579544,130000.0
2000-12-07,1.252331375519106,1.270613567881793,1.243190279337763,1.270613567881793,44500.0
2000-12-08,1.2706136632934697,1.2706136632934697,1.2523314695579544,1.2523314695579544,19500.0
2000-12-11,1.2157670750273213,1.2157670750273213,1.2066259782126438,1.2066259782126438,21000.0
2000-12-12,1.2066261746077602,1.2340494695153148,1.2066261746077602,1.2157672729102784,19500.0
2000-12-13,1.20662587744802,1.20662587744802,1.1517791921696978,1.1517791921696978,111000.0
2000-12-14,1.1426380961183875,1.1517791921696978,1.1426380961183875,1.1517791921696978,12500.0
2000-12-15,1.1517791921696978,1.1517791921696978,1.1426380961183875,1.1517791921696978,15500.0
2000-12-18,1.1426380055275305,1.1517791008541145,0.9506747857283608,1.09693252889461,111000.0
2000-12-19,1.1152147195477782,1.1426380055275305,1.09693252889461,1.09693252889461,69000.0
2000-12-20,1.0969326158618364,1.1517791921696978,1.0786503147887552,1.1517791921696978,415000.0
2000-12-21,1.11521490023068,1.1334970938458595,1.1060738034230897,1.1334970938458595,47500.0
2000-12-22,1.1152151182898793,1.142638414074756,1.1152151182898793,1.1152151182898793,33500.0
2000-12-27,1.124356023118042,1.2249081993043396,1.124356023118042,1.2249081993043396,136500.0
2000-12-28,1.170061460748253,1.1792025573970306,1.1517792674506968,1.1609203640994747,69000.0
2000-12-29,1.170061460748253,1.1883436540458086,1.1609203640994747,1.1609203640994747,150500.0
2001-01-02,1.170061635019903,1.2249083320520304,1.170061635019903,1.1974849290507246,101500.0
2001-01-03,1.2249081718419992,1.2249081718419992,1.188343675612818,1.2066259782126438,34500.0
2001-01-04,1.188343702255385,1.2249081993043396,1.188343702255385,1.2249081993043396,45500.0
2001-01-05,1.2431899951413332,1.279754371507996,1.2431899951413332,1.279754371507996,53500.0
2001-01-08,1.261472614833106,1.2706137120516416,1.2431904203960356,1.2431904203960356,31000.0
2001-01-09,1.2249083712127966,1.2249083712127966,1.2066261746077602,1.2157672729102784,39000.0
2001-01-10,1.2249081993043396,1.2249081993043396,1.2249081993043396,1.2249081993043396,5000.0
2001-01-11,1.2066260609747508,1.2066260609747508,1.1883437571209476,1.1883437571209476,26500.0
2001-01-12,1.1974849290507246,1.1974849290507246,1.1883438310404506,1.1974849290507246,5500.0
2001-01-15,1.2157672729102784,1.2157672729102784,1.2157672729102784,1.2157672729102784,1000.0
2001-01-16,1.1974849290507246,1.2157672340417565,1.1974849290507246,1.1974849290507246,16000.0
2001-01-17,1.1974847724274962,1.2066259782126438,1.1974847724274962,1.2066259782126438,27500.0
2001-01-18,1.2249081993043396,1.2249081993043396,1.2066260052650986,1.2249081993043396,29500.0
2001-01-19,1.2340492484662586,1.2340492484662586,1.2157670551360198,1.2340492484662586,11000.0
2001-01-22,1.2340489010496676,1.3254599509367613,1.2340489010496676,1.279754371507996,71500.0
2001-01-23,1.2340489010496676,1.279754371507996,1.2340489010496676,1.279754371507996,55000.0
2001-01-24,1.252331626082852,1.252331626082852,1.1974849290507246,1.1974849290507246,158000.0
2001-01-25,1.1974847992750062,1.2249081993043396,1.1974847992750062,1.2249081993043396,67500.0
2001-01-26,1.2066261360314825,1.2066261360314825,1.1974849290507246,1.1974849290507246,23500.0
2001-01-29,1.2249083712127966,1.2340494695153148,1.2157672729102784,1.2157672729102784,19500.0
2001-01-30,1.2249083712127966,1.2249083712127966,1.2157672729102784,1.2157672729102784,6500.0
2001-01-31,1.2157670551360198,1.2340492484662586,1.2157670551360198,1.2340492484662586,4000.0
2001-02-01,1.2431903451313782,1.2523314417964972,1.2340492484662586,1.2340492484662586,34500.0
2001-02-02,1.2523314695579544,1.2523314695579544,1.2523314695579544,1.2523314695579544,3500.0
2001-02-05,1.2523314695579544,1.2523314695579544,1.224908178954682,1.2523314695579544,11500.0
2001-02-06,1.2249081993043396,1.2249081993043396,1.2249081993043396,1.2249081993043396,10000.0
2001-02-07,1.224908151801139,1.2340492484662586,1.2157670551360198,1.2340492484662586,15500.0
2001-02-08,1.2029693842895035,1.206625888124658,1.1901718932926166,1.1901718932926166,134000.0
2001-02-09,1.1883436821022215,1.1883436821022215,1.1755461900799746,1.1755461900799746,16000.0
2001-02-12,1.1883436821022215,1.1883436821022215,1.1700614883730287,1.1755461900799746,12000.0
2001-02-13,1.171889549433063,1.188343543666629,1.171889549433063,1.171889549433063,23500.0
2001-02-14,1.1883437571209476,1.1883437571209476,1.1883437571209476,1.1883437571209476,15000.0
2001-02-15,1.1718896859056878,1.1792025851911707,1.1718896859056878,1.1792025851911707,16000.0
2001-02-16,1.170061635019903,1.1974849290507246,1.170061635019903,1.1974849290507246,81000.0
2001-02-19,1.2249083320520304,1.2249083320520304,1.1974849290507246,1.1974849290507246,23000.0
2001-02-20,1.1901718932926166,1.206625888124658,1.1901718932926166,1.1901718932926166,27500.0
2001-02-21,1.2249081718419992,1.2249081718419992,1.2066259782126438,1.2066259782126438,12500.0
2001-02-22,1.181031040307928,1.2066261365416129,1.181031040307928,1.1938285339395285,82000.0
2001-02-23,1.215767128740429,1.2431904203960356,1.215767128740429,1.2431904203960356,43000.0
2001-02-26,1.2614725668580362,1.343742547666519,1.2614725668580362,1.3254603539247385,85000.0
2001-02-27,1.3437422989156915,1.407729965166658,1.3437422989156915,1.3985888699879483,86500.0
2001-02-28,1.4223562085540404,1.4223562085540404,1.3071782205054367,1.316319427530677,73500.0
2001-03-01,1.3163191913989047,1.3803068663035802,1.3163191913989047,1.3656810684514684,53500.0
2001-03-02,1.3656813638751677,1.3711660664987746,1.352883869714069,1.352883869714069,59000.0
2001-03-05,1.3528833940944012,1.3985888699879483,1.3528833940944012,1.3985888699879483,23500.0
2001-03-06,1.3894479435938871,1.3894479435938871,1.380306847304754,1.3894479435938871,63500.0
2001-03-07,1.3894479435938871,1.3894479435938871,1.380306847304754,1.3894479435938871,42500.0
2001-03-08,1.3894482383984523,1.426012631312995,1.3894482383984523,1.426012631312995,109500.0
2001-03-09,1.453435952900094,1.5539881367078217,1.444294855187617,1.4900003437500018,55000.0
2001-03-12,1.4808593563721657,1.5996937444588613,1.4808593563721657,1.5631293508846436,86000.0
2001-03-13,1.5631292588773775,1.5631292588773775,1.462577073496387,1.462577073496387,65500.0
2001-03-14,1.4808592692073883,1.4808592692073883,1.4077303773929004,1.462577073496387,56000.0
2001-03-15,1.4351537638599887,1.4351537638599887,1.3985892638769284,1.416871459383218,21500.0
2001-03-16,1.39858926124575,1.39858926124575,1.3711659680379071,1.3711659680379071,18500.0
2001-03-19,1.3711660419411815,1.426012631312995,1.3711660419411815,1.426012631312995,34500.0
2001-03-20,1.407729965166658,1.444294454851946,1.3985888699879483,1.3985888699879483,32000.0
2001-03-21,1.3985892638769284,1.416871459383218,1.389448166123784,1.416871459383218,8000.0
2001-03-22,1.416871459383218,1.416871459383218,1.371165970617494,1.416871459383218,21000.0
2001-03-23,1.426012557136363,1.426012557136363,1.389448166123784,1.416871459383218,20500.0
2001-03-26,1.3711656592093553,1.4077300419177254,1.3711656592093553,1.4077300419177254,20500.0
2001-03-27,1.3711658382791898,1.3711658382791898,1.3254603539247385,1.3254603539247385,15500.0
2001-03-28,1.3254599509367613,1.3254599509367613,1.279754371507996,1.279754371507996,50000.0
2001-03-29,1.2797548363111009,1.2797548363111009,1.2614726414877315,1.2614726414877315,33000.0
2001-03-30,1.261472619973982,1.2888959117413463,1.261472619973982,1.2888959117413463,7500.0
2001-04-02,1.2797548363111009,1.2797548363111009,1.2614726414877315,1.2614726414877315,4000.0
2001-04-03,1.2797544799311211,1.3071777645294689,1.2797544799311211,1.3071777645294689,77500.0
2001-04-04,1.3071777645294689,1.3071777645294689,1.298036669663353,1.3071777645294689,186000.0
2001-04-05,1.3071777645294689,1.3071777645294689,1.2797544799311211,1.3071777645294689,26500.0
2001-04-06,1.2888954655996616,1.2888954655996616,1.279754371507996,1.279754371507996,5000.0
2001-04-09,1.2888958639861663,1.2980369609032656,1.2797547670690672,1.2980369609032656,43000.0
2001-04-10,1.2888958639861663,1.2980369609032656,1.270613670151968,1.2980369609032656,25500.0
2001-04-11,1.3071776537829929,1.3071776537829929,1.279754371507996,1.279754371507996,16500.0
2001-04-12,1.2980369609032656,1.307178057820365,1.2888958639861663,1.2980369609032656,15000.0
2001-04-16,1.3035213701712014,1.3163189683660308,1.3035213701712014,1.3071777645294689,115500.0
2001-04-17,1.316319427530677,1.316319427530677,1.3071782205054367,1.316319427530677,266000.0
2001-04-18,1.32546048185177,1.4351537638599887,1.32546048185177,1.416871459383218,81500.0
2001-04-19,1.416871459383218,1.416871459383218,1.416871459383218,1.416871459383218,5000.0
2001-04-20,1.4534360005515683,1.480859294588083,1.4534360005515683,1.480859294588083,12500.0
2001-04-23,1.4442948524046912,1.4442948524046912,1.4442948524046912,1.4442948524046912,17500.0
2001-04-24,1.4442948524046912,1.4442948524046912,1.4442948524046912,1.4442948524046912,54000.0
2001-04-25,1.4607488500495416,1.4607488500495416,1.4442948524046912,1.4442948524046912,64500.0
2001-04-26,1.4442948299991367,1.4991414153174756,1.4442948299991367,1.471718122658306,55000.0
2001-04-27,1.4808592692073883,1.4808592692073883,1.462577073496387,1.462577073496387,15500.0
2001-04-30,1.4900002688714709,1.4991413661245707,1.4845155669314212,1.4845155669314212,20500.0
2001-05-01,1.4808591104109328,1.482687307991894,1.453435819785103,1.482687307991894,131000.0
2001-05-02,1.488172194791917,1.488172194791917,1.480859294588083,1.480859294588083,42000.0
2001-05-03,1.499141490612426,1.499141490612426,1.480859294588083,1.480859294588083,7000.0
2001-05-04,1.4900002273360466,1.5996935002858987,1.4900002273360466,1.5357057123274551,47500.0
2001-05-07,1.5722701463743605,1.5722701463743605,1.530221058276732,1.530221058276732,7500.0
2001-05-08,1.5357057123274551,1.5539880152944905,1.5357057123274551,1.5357057123274551,22000.0
2001-05-09,1.553988063229412,1.7185279232444144,1.553988063229412,1.7185279232444144,76000.0
2001-05-10,1.672822439736289,1.672822439736289,1.6271168442855088,1.6453990388776307,51000.0
2001-05-11,1.6636813827371846,1.6636813827371846,1.6453990787317614,1.6636813827371846,17000.0
2001-05-14,1.6728224802546572,1.6911046752896026,1.6453990787317614,1.6636813827371846,15500.0
2001-05-15,1.6911045022959916,1.6911045022959916,1.6728223091312455,1.6728223091312455,8000.0
2001-05-16,1.7185280954115316,1.7642335863916976,1.7185280954115316,1.7550924881956644,12500.0
2001-05-17,1.8190800027148728,1.8373621962745448,1.7916567123753642,1.8099389059350364,126500.0
2001-05-18,1.7825158824258085,1.9196323546487348,1.7825158824258085,1.8739268639077595,86000.0
2001-05-22,1.8739264196555208,1.8922086116177472,1.8593006224975568,1.8647853236744083,132000.0
2001-05-23,1.8647853236744083,1.8739264196555208,1.8647853236744083,1.8647853236744083,72500.0
2001-05-24,1.873926888458001,1.9013501832618576,1.8099392005823352,1.846503593654144,152500.0
2001-05-25,1.8465032728685573,1.8465032728685573,1.8373621761886516,1.8373621761886516,97500.0
2001-05-28,1.8373624467639615,1.8556446428160631,1.8373624467639615,1.8556446428160631,5000.0
2001-05-29,1.855644027330696,1.855644027330696,1.782515267377848,1.782515267377848,154000.0
2001-05-30,1.773374411089055,1.7825155073135994,1.7093866285467798,1.7093866285467798,82500.0
2001-05-31,1.7276689247945094,1.755092215115739,1.7112149288076774,1.736810021568253,38500.0
2001-06-01,1.755092317283857,1.791656815477806,1.755092317283857,1.7642334145897256,14500.0
2001-06-04,1.7642334145897256,1.7642334145897256,1.7642334145897256,1.7642334145897256,0.0
2001-06-05,1.775202716377566,1.8099389059350364,1.775202716377566,1.8099389059350364,11000.0
2001-06-06,1.773374411089055,1.7825155073135994,1.7093866285467798,1.7093866285467798,18000.0
2001-06-07,1.7368101226721204,1.7642334145897256,1.727669025366252,1.7642334145897256,42000.0
2001-06-08,1.745951028555495,1.8282210042588745,1.7276688359481809,1.8282210042588745,77000.0
2001-06-11,1.7825155657985057,1.7825155657985057,1.736809974205705,1.7459510707301718,28500.0
2001-06-12,1.7459512847020704,1.800797979540975,1.7368101870573327,1.800797979540975,44500.0
2001-06-13,1.7733741723837415,1.80079745736606,1.749607281810887,1.782515267377848,33000.0
2001-06-14,1.800797679663442,1.9379141215012128,1.7825154874184057,1.8830675447661045,54000.0
2001-06-15,1.8465032646795403,1.8465032646795403,1.7916566848433406,1.7916566848433406,40500.0
2001-06-18,1.8465034677646632,1.8465034677646632,1.800797979540975,1.800797979540975,36500.0
2001-06-19,1.8190799079552176,1.8282210042588745,1.8190799079552176,1.8282210042588745,14000.0
2001-06-20,1.8007978835498664,1.8190800778648133,1.791656786392393,1.8190800778648133,8000.0
2001-06-21,1.819079647354272,1.819079647354272,1.782515267377848,1.782515267377848,69000.0
2001-06-22,1.80079745736606,1.80079745736606,1.782515267377848,1.782515267377848,18500.0
2001-06-25,1.782515780724341,1.80079797597764,1.7587488833068603,1.7587488833068603,64500.0
2001-06-26,1.7733746208660697,1.791656815477806,1.7642334145897256,1.7642334145897256,29500.0
2001-06-27,1.7825157842515,1.8190801748304504,1.755092382346808,1.800797979540975,79500.0
2001-06-28,1.7989696115933271,1.8099389059350364,1.764233313065387,1.8099389059350364,43000.0
2001-06-29,1.819079946335021,1.819079946335021,1.7770308588628403,1.7770308588628403,37500.0
2001-07-03,1.7733744915646072,1.7916566848433406,1.7733744915646072,1.7916566848433406,29500.0
2001-07-04,1.7916567123753642,1.8099389059350364,1.7916567123753642,1.8099389059350364,7500.0
2001-07-05,1.791656362371954,1.791656362371954,1.782515267377848,1.782515267377848,40000.0
2001-07-06,1.782515588203974,1.828221071400807,1.782515588203974,1.7916566848433406,21000.0
2001-07-09,1.800797781482707,1.800797781482707,1.7916566848433406,1.7916566848433406,10500.0
2001-07-10,1.82822139711824,1.8647857901900484,1.82822139711824,1.846503593654144,52000.0
2001-07-11,1.8830675156366343,1.947055405445345,1.855644227693296,1.8647853236744083,152000.0
2001-07-12,1.846503369337234,1.846503369337234,1.8190800778648133,1.8190800778648133,28500.0
2001-07-13,1.8373621950498973,1.8373621950498973,1.696589130381501,1.736810021568253,42000.0
2001-07-16,1.736810069431991,1.7550922634833055,1.7276689724063337,1.7276689724063337,39500.0
2001-07-17,1.7642329684191878,1.782515267377848,1.7642329684191878,1.782515267377848,5500.0
2001-07-18,1.782515267377848,1.791656362371954,1.782515267377848,1.782515267377848,28500.0
2001-07-19,1.791656362371954,1.791656362371954,1.7368096834368696,1.782515267377848,22500.0
2001-07-20,1.7642335863916976,1.78251589175425,1.7550924881956644,1.7550924881956644,18500.0
2001-07-23,1.7550921617891768,1.7733744637516446,1.7459510652931758,1.7733744637516446,7000.0
2001-07-24,1.7733746208660697,1.7733746208660697,1.727669025366252,1.7642334145897256,27000.0
2001-07-25,1.736810021568253,1.736810021568253,1.720356025581421,1.736810021568253,37500.0
2001-07-26,1.7185277247713244,1.7185277247713244,1.7093866285467798,1.7093866285467798,18000.0
2001-07-27,1.70938667586243,1.70938667586243,1.7002455793848608,1.7002455793848608,17500.0
2001-07-30,1.69658902845014,1.7093866285467798,1.69658902845014,1.7093866285467798,52000.0
2001-07-31,1.7002455793848608,1.7002455793848608,1.7002455793848608,1.7002455793848608,3000.0
2001-08-01,1.700245626956271,1.700245626956271,1.6911045302229415,1.6911045302229415,4500.0
2001-08-02,1.6911044360976906,1.7093866285467798,1.6911044360976906,1.7093866285467798,7000.0
2001-08-03,1.7093866285467798,1.7093866285467798,1.7093866285467798,1.7093866285467798,2500.0
2001-08-07,1.7093865224976188,1.7093865224976188,1.681963235525307,1.681963235525307,11000.0
2001-08-08,1.6819631292248118,1.6965888159700908,1.6636809390653762,1.6965888159700908,27000.0
2001-08-09,1.700245899019465,1.8007980881463166,1.700245899019465,1.7550924881956644,73500.0
2001-08-10,1.7368096834368696,1.791656362371954,1.7368096834368696,1.782515267377848,33500.0
2001-08-13,1.7733744637516446,1.8007977532396475,1.7733744637516446,1.7733744637516446,55500.0
2001-08-14,1.7825157842515,1.8190801748304504,1.7825157842515,1.800797979540975,23000.0
2001-08-15,1.80993898070734,1.8282211750222872,1.791656786392393,1.8190800778648133,42500.0
2001-08-16,1.8081108794508611,1.8282212724751885,1.800797979540975,1.800797979540975,20000.0
2001-08-17,1.8556442563985505,1.8830675447661045,1.8556442563985505,1.8830675447661045,12500.0
2001-08-20,1.883067936894216,1.883067936894216,1.809939152685809,1.8556446428160631,16500.0
2001-08-21,1.822736238573105,1.8647853236744083,1.822736238573105,1.8647853236744083,22000.0
2001-08-22,1.8647853236744083,1.9104908035799737,1.855644227693296,1.8647853236744083,38500.0
2001-08-23,1.8830679620559545,1.8830679620559545,1.855644667611369,1.8739268639077595,17000.0
2001-08-24,1.8556443898342163,1.8556443898342163,1.8099389059350364,1.8099389059350364,15000.0
2001-08-27,1.7916568818962375,1.873926760698876,1.7825157842515,1.800797979540975,21500.0
2001-08-28,1.828221071400807,1.828221071400807,1.782515588203974,1.7916566848433406,8500.0
2001-08-29,1.809938878122073,1.828221071400807,1.7916566848433406,1.7916566848433406,34500.0
2001-08-30,1.7916566848433406,1.8190799747614403,1.782515588203974,1.7916566848433406,23500.0
2001-08-31,1.7916566567436467,1.7916566567436467,1.7733744637516446,1.7733744637516446,11500.0
2001-09-04,1.7733741723837415,1.782515267377848,1.755091873425082,1.782515267377848,14500.0
2001-09-05,1.7550921617891768,1.7825155602476457,1.7459510652931758,1.7733744637516446,14000.0
2001-09-06,1.7733744637516446,1.7733744637516446,1.7733744637516446,1.7733744637516446,3500.0
2001-09-07,1.800797979540975,1.800797979540975,1.800797979540975,1.800797979540975,15500.0
2001-09-10,1.7642334145897256,1.8099390100895427,1.7642334145897256,1.7642334145897256,22000.0
2001-09-11,1.7806872345349565,1.9196319869494964,1.7806872345349565,1.9196319869494964,20500.0
2001-09-13,1.8739264857771607,1.8830675820808185,1.8282210042588745,1.8282210042588745,51500.0
2001-09-14,1.8739267074509347,2.001902288781773,1.8739267074509347,2.001902288781773,54500.0
2001-09-17,2.0110433986344254,2.1024543730510543,1.8922089139518536,1.901350011393516,92000.0
2001-09-18,1.8739265833938887,1.8922087769535607,1.8007978091552004,1.8099389059350364,75000.0
2001-09-19,1.8556445575859213,2.047607825257044,1.819080167161128,1.9927612396198535,78500.0
2001-09-20,1.965337852114711,2.020184435109488,1.9287732455105784,2.011043337943692,46000.0
2001-09-21,1.9927612396198535,2.020184532438449,1.937914436041706,1.9927612396198535,119500.0
2001-09-24,1.94705584101754,1.974479135095692,1.8556446428160631,1.8556446428160631,65000.0
2001-09-25,1.846503369337234,1.873926660809655,1.7825156892349194,1.8190800778648133,81500.0
2001-09-26,1.8007980546597584,1.873926838868165,1.7916569566337073,1.8556446428160631,71000.0
2001-09-27,1.8282207423483776,1.8282207423483776,1.782515267377848,1.782515267377848,40500.0
2001-09-28,1.7825157842515,1.8373623701199255,1.7642334799915456,1.800797979540975,81000.0
2001-10-01,1.8190801872187012,1.828221284925692,1.8007979918047214,1.8154236827536168,40500.0
2001-10-02,1.7916567123753642,1.8190800027148728,1.7916567123753642,1.8099389059350364,27500.0
2001-10-03,1.809938878122073,1.809938878122073,1.7916566848433406,1.7916566848433406,36000.0
2001-10-04,1.809938878122073,1.809938878122073,1.782515588203974,1.7916566848433406,39500.0
2001-10-05,1.809939077185713,1.809939077185713,1.7916568818962375,1.800797979540975,46000.0
2001-10-09,1.8007977588474389,1.8007977588474389,1.736809974205705,1.7459510707301718,49000.0
2001-10-10,1.7368101446052455,1.7368101446052455,1.7331537492249145,1.7331537492249145,5500.0
2001-10-11,1.681963235525307,1.681963235525307,1.5722699786656031,1.681963235525307,52000.0
2001-10-12,1.6819635341234085,1.7185279232444144,1.627116841471424,1.7185279232444144,26500.0
2001-10-15,1.6271168442855088,1.6453990388776307,1.6088346496933867,1.6453990388776307,12000.0
2001-10-16,1.6453990388776307,1.672822439736289,1.617975746989448,1.6453990388776307,9000.0
2001-10-17,1.627116647986736,1.636257744179996,1.6179755517934764,1.636257744179996,19500.0
2001-10-18,1.608834445101906,1.608834445101906,1.590552252834685,1.590552252834685,35500.0
2001-10-19,1.5814111670204365,1.6453988403732558,1.5814111670204365,1.636257744179996,29000.0
2001-10-22,1.6179755230883,1.6271166191193838,1.608834427057216,1.6179755230883,30000.0
2001-10-23,1.627116647986736,1.636257744179996,1.627116647986736,1.636257744179996,19500.0
2001-10-24,1.6234602530976168,1.636257744179996,1.6234602530976168,1.636257744179996,37500.0
2001-10-25,1.6326014987554345,1.6636812940401486,1.6326014987554345,1.6545400880395498,46000.0
2001-10-26,1.6545401762492338,1.6636813827371846,1.6453990787317614,1.6636813827371846,12500.0
2001-10-29,1.663681240022954,1.6911045302229415,1.663681240022954,1.6911045302229415,29500.0
2001-10-30,1.709386825964163,1.7185279232444144,1.709386825964163,1.7185279232444144,8500.0
2001-10-31,1.6728221398678695,1.7185276181550562,1.6728221398678695,1.681963235525307,37500.0
2001-11-01,1.7185279232444144,1.7185279232444144,1.7002457286839114,1.7185279232444144,40500.0
2001-11-02,1.736810021568253,1.736810021568253,1.736810021568253,1.736810021568253,13000.0
2001-11-05,1.7294971223551645,1.736810021568253,1.7276689247945094,1.736810021568253,28000.0
2001-11-06,1.7276689724063337,1.7276689724063337,1.7276689724063337,1.7276689724063337,17500.0
2001-11-07,1.745951118341996,1.745951118341996,1.7276689247945094,1.736810021568253,13500.0
2001-11-08,1.718527828020766,1.736810021568253,1.718527828020766,1.736810021568253,42000.0
2001-11-09,1.7276689247945094,1.736810021568253,1.718527828020766,1.736810021568253,16000.0
2001-11-12,1.718527781156771,1.7459510707301718,1.718527781156771,1.7459510707301718,7500.0
2001-11-13,1.7459512150851693,1.7459512150851693,1.7185279232444144,1.7185279232444144,33500.0
2001-11-14,1.736810069431991,1.736810069431991,1.7276689724063337,1.7276689724063337,34000.0
2001-11-15,1.7002455793848608,1.7185277723399992,1.7002455793848608,1.7002455793848608,42000.0
2001-11-16,1.681963235525307,1.7002454268401817,1.681963235525307,1.681963235525307,7000.0
2001-11-19,1.6728223091312455,1.6728223091312455,1.6728223091312455,1.6728223091312455,5500.0
2001-11-20,1.663681342440228,1.663681342440228,1.63625794158157,1.6453990388776307,39000.0
2001-11-21,1.6453990388776307,1.6453990388776307,1.6453990388776307,1.6453990388776307,0.0
2001-11-22,1.6344297307761848,1.6344297307761848,1.6344297307761848,1.6344297307761848,5500.0
2001-11-23,1.6728223091312455,1.6728223091312455,1.6728223091312455,1.6728223091312455,500.0
2001-11-26,1.6399144856035646,1.6636813827371846,1.6399144856035646,1.6636813827371846,29500.0
2001-11-27,1.6636810442104322,1.681963235525307,1.6636810442104322,1.681963235525307,20000.0
2001-11-28,1.6636813827371846,1.6636813827371846,1.6636813827371846,1.6636813827371846,27000.0
2001-11-29,1.6636813827371846,1.6636813827371846,1.6636813827371846,1.6636813827371846,6500.0
2001-11-30,1.6636813827371846,1.6819635777721296,1.6636813827371846,1.6636813827371846,31500.0
2001-12-03,1.6636813692176928,1.7148715584877463,1.6600248648581304,1.6600248648581304,42000.0
2001-12-04,1.6600248648581304,1.6600248648581304,1.6600248648581304,1.6600248648581304,7500.0
2001-12-05,1.6636813692176928,1.6636813692176928,1.6600248648581304,1.6600248648581304,10000.0
2001-12-06,1.6600247085336437,1.6728223091312455,1.6600247085336437,1.6728223091312455,8500.0
2001-12-07,1.6600248648581304,1.6600248648581304,1.6600248648581304,1.6600248648581304,8500.0
2001-12-10,1.6600248648581304,1.6600248648581304,1.6600248648581304,1.6600248648581304,23000.0
2001-12-11,1.6600248648581304,1.6600248648581304,1.6600248648581304,1.6600248648581304,25000.0
2001-12-12,1.660024637870657,1.660024637870657,1.636257744179996,1.636257744179996,80000.0
2001-12-13,1.636257744179996,1.6545399365665157,1.6326013492908769,1.636257744179996,62000.0
2001-12-14,1.6545400880395498,1.6709940844878723,1.6453989910094229,1.6545400880395498,35000.0
2001-12-17,1.663681240022954,1.6911045302229415,1.663681240022954,1.6911045302229415,25500.0
2001-12-18,1.6911045376995366,1.736810021568253,1.6673376424996162,1.736810021568253,60500.0
2001-12-19,1.6911046314036602,1.7185279232444144,1.6911046314036602,1.7185279232444144,6000.0
2001-12-20,1.667337588477425,1.7002455793848608,1.6636811934745837,1.7002455793848608,50500.0
2001-12-21,1.6911045376995366,1.736810021568253,1.6911045376995366,1.736810021568253,51000.0
2001-12-24,1.6728222010686844,1.69110439305242,1.6728222010686844,1.683791494464834,13500.0
2001-12-27,1.6819634057136188,1.6819634057136188,1.6636812125488727,1.6728223091312455,166000.0
2001-12-28,1.6819634057136188,1.6819634057136188,1.6728223091312455,1.6728223091312455,14000.0
2001-12-31,1.681963788363369,1.6892766890870583,1.669166184854289,1.6801355904250694,69500.0
2002-01-02,1.6801352359370405,1.6911045302229415,1.6783069294139998,1.6911045302229415,23500.0
2002-01-03,1.6911044829072917,1.7002455793848608,1.6911044829072917,1.7002455793848608,13500.0
2002-01-04,1.6819634334956186,1.7093867236957043,1.6819634334956186,1.6947609253341376,17000.0
2002-01-07,1.714871425323909,1.7166996228764877,1.6947609253341376,1.6947609253341376,22000.0
2002-01-08,1.7002457286839114,1.7368101178049178,1.6947610267275706,1.7185279232444144,28000.0
2002-01-09,1.755092288792025,1.8282211750222872,1.755092288792025,1.8190800778648133,68500.0
2002-01-10,1.892208756268089,1.9104909496279017,1.828221079508745,1.8373621761886516,60500.0
2002-01-11,1.8391904442375837,1.8922087166958812,1.8391904442375837,1.8922087166958812,18500.0
2002-01-14,1.8739264196555208,1.8922086116177472,1.8647853236744083,1.8647853236744083,15000.0
2002-01-15,1.8556446428160631,1.8629576520014848,1.8556446428160631,1.8556446428160631,25000.0
2002-01-16,1.864785793089315,1.9653380921340968,1.864785793089315,1.9653380921340968,35500.0
2002-01-17,1.965337686876665,1.965337686876665,1.901349794155,1.9196319869494964,23500.0
2002-01-18,1.9287731026508272,1.947055513569232,1.8922087166958812,1.8922087166958812,19500.0
2002-01-21,1.901350011393516,1.901350011393516,1.901350011393516,1.901350011393516,1500.0
2002-01-22,1.9196321900381663,1.965337894800798,1.883067800580822,1.9561967974364616,28500.0
2002-01-23,1.9836198796711608,1.9836198796711608,1.901349794155,1.9196319869494964,71000.0
2002-01-24,1.9196320061620904,1.9196320061620904,1.8922087166958812,1.8922087166958812,9000.0
2002-01-25,1.9196315733799716,1.9287726678078416,1.9196315733799716,1.9287726678078416,4500.0
2002-01-28,1.974478481617952,2.0019017666200334,1.9397421898507772,1.9836195766186453,66000.0
2002-01-29,1.9214605010292736,2.056748873091724,1.9214605010292736,2.001902288781773,93500.0
2002-01-30,2.04760741182351,2.056748507584025,2.001901933020937,2.04760741182351,72500.0
2002-01-31,2.011043028781452,2.056748507584025,2.011043028781452,2.04760741182351,18500.0
2002-02-01,2.029325127629447,2.1390182717462745,2.029325127629447,2.1390182717462745,175000.0
2002-02-04,2.139018267888812,2.2304294390955564,2.139018267888812,2.19386505778922,187500.0
2002-02-05,2.3309818290147915,2.468098496932518,2.2669941523589565,2.468098496932518,196500.0
2002-02-06,2.636294290726841,2.636294290726841,2.4169077993581287,2.446159389658193,309000.0
2002-02-07,2.468098841664001,2.559509821083016,2.431534449896396,2.495522135489706,168000.0
2002-02-08,2.5320857491242696,2.6143556053191053,2.5138035588587506,2.5503679393897887,92000.0
2002-02-11,2.513803272557664,2.559508743015992,2.490036384331158,2.559508743015992,132500.0
2002-02-12,2.586933044320626,2.594246053239181,2.559509751243205,2.5741355511393547,240500.0
2002-02-13,2.532086380387148,2.550368575210517,2.522945282975463,2.522945282975463,82000.0
2002-02-14,2.5412271357635854,2.559509328126272,2.522944943400899,2.5412271357635854,122500.0
2002-02-15,2.559509676893833,2.5869329691746543,2.550368579466893,2.568650774320774,58000.0
2002-02-18,2.5686501296553077,2.5686501296553077,2.52294465399151,2.5503679393897887,29500.0
2002-02-19,2.5503680999677933,2.5595091956761005,2.4223927600514905,2.4223927600514905,88000.0
2002-02-20,2.422393060403754,2.466270238067591,2.422393060403754,2.458957447770598,30500.0
2002-02-21,2.449816303602278,2.482724295184896,2.4223930136069205,2.468098496932518,139500.0
2002-02-22,2.4955215257179493,2.504662621426257,2.4223927600514905,2.4223927600514905,66500.0
2002-02-25,2.4223927600514905,2.4315338557597976,2.4223927600514905,2.4223927600514905,70500.0
2002-02-26,2.4406750777688098,2.5412271357635854,2.4406750777688098,2.5412271357635854,67500.0
2002-02-27,2.532086229719182,2.532086229719182,2.495521842248152,2.504662939115909,35000.0
2002-02-28,2.532087516109027,2.532087516109027,2.4223942979679096,2.44250459052915,106000.0
2002-03-01,2.468098841664001,2.5046632334316072,2.440675547838297,2.495522135489706,35500.0
2002-03-04,2.4863807453803948,2.504662939115909,2.4863807453803948,2.504662939115909,21000.0
2002-03-05,2.513804331373509,2.532086527257311,2.4863810375478046,2.495522135489706,30000.0
2002-03-06,2.486380273460472,2.5503679393897887,2.4498158929294345,2.5503679393897887,75500.0
2002-03-07,2.5503684658245045,2.5503684658245045,2.449816398608679,2.449816398608679,94500.0
2002-03-08,2.4955215257179493,2.4955215257179493,2.4223927600514905,2.4223927600514905,98000.0
2002-03-11,2.422393060403754,2.458957447770598,2.413251963562043,2.458957447770598,123000.0
2002-03-12,2.469926735034138,2.495521938010606,2.4607856378156026,2.486380840792071,74500.0
2002-03-13,2.4863806902627563,2.4863806902627563,2.4626137953452587,2.468098496932518,17000.0
2002-03-14,2.4955217869278754,2.4955217869278754,2.468098496932518,2.468098496932518,30000.0
2002-03-15,2.468098496932518,2.468098496932518,2.4589574002673977,2.468098496932518,18000.0
2002-03-18,2.468098986949287,2.51380447934926,2.468098986949287,2.51380447934926,82000.0
2002-03-19,2.532086049799524,2.6143559157635825,2.504662761144838,2.5869326271088964,90000.0
2002-03-20,2.5777920942651007,2.5924178949989094,2.559509897833084,2.5924178949989094,19500.0
2002-03-21,2.592417252607738,2.605214743350786,2.581447850290316,2.581447850290316,21000.0
2002-03-22,2.5960739086831945,2.696626192203928,2.5960739086831945,2.6509207078494765,113500.0
2002-03-25,2.7057673441467567,2.714908441203701,2.678344052975925,2.687485150032869,48500.0
2002-03-26,2.654576924452467,2.733190395842464,2.654576924452467,2.733190395842464,32000.0
2002-03-27,2.733190783655357,2.952577342869669,2.733190783655357,2.943436245316613,161000.0
2002-03-28,2.925154244443871,2.925154244443871,2.8337430449025485,2.861166557323625,78000.0
2002-04-01,2.833743212644856,2.9251544175972284,2.833743212644856,2.901387517386071,72500.0
2002-04-02,2.9013873674134008,2.9342953646246834,2.806319771482812,2.85202526262599,215500.0
2002-04-03,2.8337427962423547,2.861166306257026,2.7880373094528244,2.8300864008873825,99000.0
2002-04-04,2.8337422693050454,2.8703068698783967,2.797177886672605,2.8703068698783967,147500.0
2002-04-05,2.879447971516011,2.879447971516011,2.8154600838354518,2.8154600838354518,86000.0
2002-04-08,2.8337421365724684,2.8337421365724684,2.696625708123356,2.696625708123356,100000.0
2002-04-09,2.7057669907915685,2.7057669907915685,2.650920415612503,2.66006151147568,75000.0
2002-04-10,2.6966264980185266,2.788037477094016,2.6966264980185266,2.7715835880368145,50500.0
2002-04-11,2.797177892481266,2.870306875838919,2.769754605449988,2.8154600838354518,75500.0
2002-04-12,2.815460368471342,2.815460368471342,2.7606137888639366,2.7606137888639366,27500.0
2002-04-15,2.8154600838354518,2.8246011795125434,2.797177892481266,2.8154600838354518,21500.0
2002-04-16,2.797177739975897,2.797177739975897,2.7697544544397688,2.797177739975897,73000.0
2002-04-17,2.824601967940083,2.85202526262599,2.806319771482812,2.85202526262599,40000.0
2002-04-18,2.870306875838919,2.870306875838919,2.8154600838354518,2.8154600838354518,14500.0
2002-04-19,2.806319625507002,2.833742918766436,2.788037430000712,2.833742918766436,26500.0
2002-04-22,2.824601821013291,2.833742918766436,2.806319625507002,2.833742918766436,48500.0
2002-04-23,2.8428839679283557,2.8520250655252584,2.8154606751376456,2.8428839679283557,62500.0
2002-04-24,2.8520250655252584,2.857509767671592,2.824601772734549,2.8428839679283557,29500.0
2002-04-25,2.906871510290686,2.952576992634374,2.899558502351137,2.9160126067594234,137000.0
2002-04-26,2.916012341081436,3.043987679983925,2.906871245445543,3.0165643930762487,75000.0
2002-04-29,3.0165644454166776,3.1079756213025864,2.9982822538276794,3.1079756213025864,118500.0
2002-04-30,3.0439883714873432,3.0439883714873432,2.96171849207505,2.980000687500004,74000.0
2002-05-01,2.9891411061685726,3.053128775619817,2.9891411061685726,3.0165643930762487,43000.0
2002-05-02,3.016564889787608,3.062270375492991,3.016564889787608,3.062270375492991,25500.0
2002-05-03,3.0586139324455046,3.080552521653192,3.053129230658347,3.0714114246549102,85000.0
2002-05-06,3.080552607748326,3.290798062525678,3.080552607748326,3.1536816037193285,124500.0
2002-05-07,3.208527889371146,3.226810082181392,3.162822407345532,3.162822407345532,79500.0
2002-05-08,3.162822570715301,3.1902458613471696,3.117117086328854,3.118945174939748,56500.0
2002-05-09,3.1353994868606456,3.2121846621056127,3.1262583893805083,3.2121846621056127,81000.0
2002-05-10,3.2067003778967345,3.228639189060692,3.19024648746475,3.199387586136071,71500.0
2002-05-13,3.208528341231719,3.224982447842749,3.171963950461825,3.2176694389241933,72000.0
2002-05-14,3.162823095343505,3.181105292130614,3.1262587017692884,3.1262587017692884,48500.0
2002-05-15,3.19024604950998,3.19024604950998,2.9617183961580924,2.998282785823842,136000.0
2002-05-16,2.99828298374761,3.153681868026247,2.99828298374761,3.053129571866788,179000.0
2002-05-17,3.053129315987056,3.1536816037193285,3.0439882187333,3.1536816037193285,90000.0
2002-05-21,3.2450923007101133,3.400491158769721,3.217669011277406,3.400491158769721,228000.0
2002-05-22,3.565031436343875,3.6290191174849538,3.400491466897294,3.528466829179451,168000.0
2002-05-23,3.4919022390114307,3.702147900829536,3.4004912712130704,3.6198778118700727,138500.0
2002-05-24,3.5467486353863698,3.610736305588231,3.5467486353863698,3.5558897311294926,106500.0
2002-05-27,3.5741721320573228,3.610736517172438,3.5558899394997656,3.610736517172438,33000.0
2002-05-28,3.6107364154287023,3.711288471661901,3.574172031343902,3.683865401539222,144000.0
2002-05-29,3.7752772402010746,3.820982513001079,3.683866258719124,3.747853727815519,306500.0
2002-05-30,3.7752772896608326,3.7844181699878106,3.6838663069813102,3.693007187308288,113000.0
2002-05-31,3.705804037500797,3.729570932456741,3.638159965657677,3.674724352377303,258000.0
2002-06-03,3.6838663069813102,3.693007187308288,3.65644279423648,3.693007187308288,169500.0
2002-06-04,3.656441895534703,3.7478528557467015,3.656441895534703,3.683865401539222,232500.0
2002-06-05,3.6308464656517545,3.6308464656517545,3.382208582466729,3.4206012704973707,149000.0
2002-06-06,3.473619197150283,3.510183575340146,3.418772629865488,3.446195913507885,131000.0
2002-06-07,3.473620132530285,3.5010434235572547,3.382209162440387,3.4096324534673563,125500.0
2002-06-10,3.382209890300258,3.382209890300258,3.089694505121612,3.089694505121612,181500.0
2002-06-11,2.9982824541123905,3.1719635037506557,2.952576972086776,3.162822407345532,164000.0
2002-06-12,3.199387692835732,3.199387692835732,3.089694505121612,3.089694505121612,75500.0
2002-06-13,3.0622704677389034,3.07141156515534,2.925154006492343,2.998282785823842,101500.0
2002-06-14,3.0165647888014013,3.1171170719279817,2.897730529945646,3.0348469824715183,222500.0
2002-06-17,3.0165646193884,3.033018723531991,2.9708591377799705,3.033018723531991,94500.0
2002-06-18,3.0385033260069787,3.1445403090216937,3.0366752374355817,3.1445403090216937,80500.0
2002-06-19,3.1262583119580585,3.181104895480598,3.1262583119580585,3.1536816037193285,53500.0
2002-06-20,3.1993870490447742,3.407804194527829,3.190245951907998,3.407804194527829,183500.0
2002-06-21,3.3913501571792124,3.4187734473792006,3.299938971904983,3.3822090604458834,95000.0
2002-06-24,3.437055459684319,3.5650310251464843,3.3822088821752163,3.4644787484388706,99000.0
2002-06-25,3.4644787382162834,3.4644787382162834,3.318221198623569,3.41877325709356,62000.0
2002-06-26,3.473619832531792,3.473619832531792,3.3035953992605185,3.3035953992605185,72000.0
2002-06-27,3.217669783478713,3.2725163755066378,3.171964290122109,3.199387586136071,121500.0
2002-06-28,3.181105388793429,3.199387586136071,3.150025696899135,3.199387586136071,115500.0
2002-07-02,3.2176689008508235,3.245092189342396,3.171963420031535,3.226809997014681,36500.0
2002-07-03,3.1993864045910545,3.2359507857729795,3.190245309295573,3.190245309295573,36500.0
2002-07-04,3.181104600155778,3.181104600155778,3.162822407345532,3.162822407345532,50000.0
2002-07-05,3.1372269970804347,3.144540004480584,3.1079756213025864,3.1079756213025864,30500.0
2002-07-08,3.089693922943032,3.1536816037193285,3.089693922943032,3.1536816037193285,17000.0
2002-07-09,3.199387104794652,3.2999391750513225,3.18110491020253,3.290798077755261,1205500.0
2002-07-10,3.299938776939772,3.318221187267216,3.254233295973472,3.272515488359992,52500.0
2002-07-11,3.2542338296940887,3.290798220463983,3.2176694389241933,3.2176694389241933,26500.0
2002-07-12,3.2359507857729795,3.245091881068461,3.190245309295573,3.190245309295573,29500.0
2002-07-15,3.2450923037349098,3.254233400220999,3.1536813388740126,3.177448233326032,49500.0
2002-07-16,3.1628223134021494,3.1811045056693694,3.1445401211349275,3.1811045056693694,42500.0
2002-07-17,3.135398908686084,3.135398908686084,3.1079756213025864,3.1079756213025864,22000.0
2002-07-18,3.107975989451565,3.126258183206144,3.107975989451565,3.118945174939748,26500.0
2002-07-19,3.1646501117036845,3.1993864045910545,3.16282202340913,3.190245309295573,159500.0
2002-07-22,3.199386792966023,3.199386792966023,3.1079758289147943,3.162822407345532,92000.0
2002-07-23,3.0988351216595285,3.0988351216595285,2.89773075755133,2.943436245316613,210500.0
2002-07-24,2.897730815527885,2.897730815527885,2.650920958716339,2.7423319360758143,81000.0
2002-07-25,2.7880371267373767,2.806319320255056,2.7057672559078187,2.7514727397020176,70000.0
2002-07-26,2.696626038862184,2.696626038862184,2.5138038938994893,2.5320860866016663,73500.0
2002-07-29,2.486380778736186,2.566822563016175,2.486380778736186,2.56499425644172,66500.0
2002-07-30,2.6052149709684502,2.632638479158,2.588761083995658,2.6052149709684502,73000.0
2002-07-31,2.586932824889432,2.6180127287603225,2.586932824889432,2.596073921806531,58500.0
2002-08-01,2.550368531715329,2.5777918234826926,2.550368531715329,2.5777918234826926,66500.0
2002-08-02,2.586932347423165,2.713079592360889,2.586932347423165,2.696625708123356,60000.0
2002-08-06,2.6509207078494765,2.6509207078494765,2.614356102424975,2.6509207078494765,31000.0
2002-08-07,2.7423313638732782,2.81546013050214,2.7423313638732782,2.8063190346735323,83500.0
2002-08-08,2.80631947258164,2.80631947258164,2.733190694541503,2.7697550835615714,9000.0
2002-08-09,2.742331881208413,2.943436245316613,2.742331881208413,2.943436245316613,42500.0
2002-08-12,3.0622701685907976,3.071411265114256,2.9708592033562105,3.007423589450046,21500.0
2002-08-13,3.0055959903991702,3.0055959903991702,2.961718589176166,2.961718589176166,16000.0
2002-08-14,2.9726879408829987,3.016565123381507,2.8794486556474634,2.8794486556474634,26000.0
2002-08-15,2.879448625473122,2.906871918732557,2.833742918766436,2.833742918766436,18000.0
2002-08-16,2.906871918732557,2.943436309745136,2.833742918766436,2.833742918766436,23000.0
2002-08-19,2.852025004052468,2.852025004052468,2.7149085430543414,2.7149085430543414,15500.0
2002-08-20,2.751473033811762,2.751473033811762,2.733190838339867,2.7423319360758143,8000.0
2002-08-21,2.7697544699628827,2.7697544699628827,2.696625708123356,2.696625708123356,23500.0
2002-08-22,2.650920415612503,2.6692026073388577,2.6326382238861474,2.66006151147568,15000.0
2002-08-23,2.6783435176634747,2.696625708123356,2.6783435176634747,2.696625708123356,20000.0
2002-08-26,2.687484933462005,2.742331511383859,2.687484933462005,2.716736310922437,39000.0
2002-08-27,2.742332083882363,2.85202526262599,2.742332083882363,2.85202526262599,26000.0
2002-08-28,2.841055927733529,2.841055927733529,2.811804327747082,2.833742918766436,22000.0
2002-08-29,2.8428839157849293,3.0714115694568718,2.8428839157849293,3.043988277169153,55000.0
2002-08-30,3.0439878802484563,3.0622700727230296,3.0257056877738835,3.0257056877738835,44000.0
2002-09-03,3.1518530991891534,3.1518530991891534,3.107975922302524,3.1445403090216937,40000.0
2002-09-04,3.107975982501737,3.107975982501737,3.062270280276553,3.065926893372045,33000.0
2002-09-05,3.126258796765504,3.199387586136071,3.1079765994228628,3.199387586136071,78000.0
2002-09-06,3.181104600155778,3.197558486508627,3.144540214535287,3.162822407345532,41500.0
2002-09-09,3.2103564938690003,3.2176692844956247,3.144540506465572,3.1536816037193285,83000.0
2002-09-10,3.0805525580788027,3.107976067338857,2.970859392802369,2.970859392802369,45500.0
2002-09-11,3.062270272976692,3.062270272976692,3.0348469824715183,3.0348469824715183,23500.0
2002-09-12,3.089693922943032,3.1536816037193285,3.0622704132408125,3.1536816037193285,28500.0
2002-09-13,3.098835604097788,3.107976703073964,3.06227099025209,3.089694505121612,23500.0
2002-09-16,3.0348470366617835,3.10797603058898,3.025705939663501,3.0714114246549102,53000.0
2002-09-17,3.0531298912759133,3.089694505121612,3.0531298912759133,3.089694505121612,22000.0
2002-09-18,3.1262586030626305,3.1262586030626305,3.0805528945969662,3.0988353087478147,30500.0
2002-09-19,3.10797581037558,3.10797581037558,3.034846821629885,3.078724214877302,70500.0
2002-09-20,3.0896934297135874,3.117116717097086,3.0896934297135874,3.1079756213025864,27000.0
2002-09-23,3.135400000002494,3.135400000002494,3.089694505121612,3.089694505121612,25500.0
2002-09-24,3.1536819969499508,3.1536819969499508,3.0896943081950696,3.1262587017692884,106000.0
2002-09-25,3.106147724012947,3.10797603058898,3.0714114246549102,3.0714114246549102,29500.0
2002-09-26,3.0714113769604947,3.0988348854704384,3.025705892678824,3.0805524738168293,51500.0
2002-09-27,3.06227060222339,3.1171174070716523,3.053129504405508,3.1171174070716523,19000.0
2002-09-30,3.0988352114358864,3.144540700525302,3.0988352114358864,3.1171174070716523,43500.0
2002-10-01,3.1079763517819896,3.1079763517819896,3.038503745886288,3.038503745886288,31500.0
2002-10-02,3.038504089325832,3.089694505121612,3.038504089325832,3.089694505121612,27000.0
2002-10-03,3.062270375492991,3.062270375492991,3.062270375492991,3.062270375492991,10000.0
2002-10-04,3.0439881812108376,3.062270375492991,2.990969904968972,3.062270375492991,37500.0
2002-10-07,3.04398797554388,3.04398797554388,2.9708592033562105,3.007423589450046,388500.0
2002-10-08,2.9251537508325067,2.9251537508325067,2.879448267745001,2.9068715575975044,22000.0
2002-10-09,2.943436245316613,2.943436245316613,2.89773075755133,2.943436245316613,30000.0
2002-10-10,2.9525771985896303,2.9800004899087384,2.9525771985896303,2.970859392802369,78500.0
2002-10-11,2.9708596871883377,2.980000785200509,2.916013099115308,2.961718589176166,64500.0
2002-10-15,2.9251537987220955,2.9251537987220955,2.905043298657977,2.905043298657977,14000.0
2002-10-16,2.888589753496399,2.888589753496399,2.870307557798527,2.8794486556474634,34500.0
2002-10-17,2.8337430449025485,2.861166557323625,2.7880375541023725,2.861166557323625,91000.0
2002-10-18,2.81546027234431,2.8337424649225773,2.7788958871877747,2.7788958871877747,44000.0
2002-10-21,2.6966261564047613,2.6966261564047613,2.5320861969721515,2.6052149709684502,113000.0
2002-10-22,2.6052153429561176,2.678344345335134,2.5869331468466057,2.632638855061354,61500.0
2002-10-23,2.669203197880004,2.73136257632554,2.641779904223273,2.641779904223273,49000.0
2002-10-24,2.596073921806531,2.6326385274158697,2.5595095341381344,2.596073921806531,44000.0
2002-10-25,2.641779031598178,2.650920126464294,2.5869322444605904,2.6143555290589378,38500.0
2002-10-28,2.605215294740001,2.6783442957655805,2.596074196854425,2.641779904223273,37000.0
2002-10-29,2.6966259745272945,2.8794481151283,2.6966259745272945,2.7807241461273016,29500.0
2002-10-30,2.7423319360758143,2.7423319360758143,2.7423319360758143,2.7423319360758143,1500.0
2002-10-31,2.7551290873150096,2.7606137888639366,2.7514726922627024,2.7606137888639366,12500.0
2002-11-01,2.8337424170227856,2.8703070195021825,2.7514725518112195,2.7880369363496937,20500.0
2002-11-04,2.788037430000712,2.833742918766436,2.751473038988133,2.833742918766436,30500.0
2002-11-05,2.842884016519581,2.868479220992964,2.833742918766436,2.833742918766436,18000.0
2002-11-06,2.842884016519581,2.870307527719977,2.833742918766436,2.833742918766436,40000.0
2002-11-07,2.879447965536507,2.8867607548866303,2.842883364963155,2.8703068698783967,47000.0
2002-11-08,2.906871900199109,2.906871900199109,2.870307509419655,2.8885897048093825,37000.0
2002-11-11,2.897730460980003,2.9251537508325067,2.897730460980003,2.9068715575975044,12500.0
2002-11-12,2.9251537508325067,2.9251537508325067,2.9068715575975044,2.9068715575975044,11500.0
2002-11-13,2.934295161838344,2.9434362594352472,2.833742870331452,2.8428839679283557,47000.0
2002-11-14,2.8428839679283557,2.8428839679283557,2.824601772734549,2.8428839679283557,23500.0
2002-11-15,2.861166506489277,2.884933186930329,2.852025190550684,2.884933186930329,56000.0
2002-11-18,2.842883561211711,2.852024657500845,2.760613694609508,2.7788958871877747,58500.0
2002-11-19,2.7971781557393824,2.8246014453516195,2.7880370592019696,2.791693454228748,28000.0
2002-11-20,2.7880370590329124,2.7880370590329124,2.769754865959196,2.784380664006356,34000.0
2002-11-21,2.778896255190868,2.797178450190206,2.778896255190868,2.7825526506025446,19500.0
2002-11-22,2.7788958871877747,2.7788958871877747,2.7788958871877747,2.7788958871877747,2500.0
2002-11-25,2.7788958871877747,2.7788958871877747,2.7788958871877747,2.7788958871877747,2000.0
2002-11-26,2.7788958871877747,2.7971780797660424,2.7788958871877747,2.7788958871877747,12000.0
2002-11-27,2.7971780797660424,2.8008344746935108,2.7788958871877747,2.7788958871877747,22500.0
2002-11-28,2.7788958871877747,2.7788958871877747,2.7788958871877747,2.7788958871877747,0.0
2002-11-29,2.797177739975897,2.797177739975897,2.797177739975897,2.797177739975897,4500.0
2002-12-02,2.7788961808165884,2.7788961808165884,2.7606139863065544,2.7697550835615714,16000.0
2002-12-03,2.7880368430163167,2.8337423221593547,2.7880368430163167,2.8063190346735323,78000.0
2002-12-04,2.833742474854257,2.906871463364556,2.8246013785330857,2.8246013785330857,28500.0
2002-12-05,2.79717834409464,2.937951414602856,2.79717834409464,2.9086998165370312,66500.0
2002-12-06,2.9251540502105,2.980000635528838,2.879448562445217,2.943436245316613,66500.0
2002-12-09,2.9251536291637312,3.0257056877738835,2.8977303404518717,3.0257056877738835,98000.0
2002-12-10,2.9708594977352365,3.043988277169153,2.9708594977352365,3.043988277169153,31000.0
2002-12-11,3.01656479582249,3.0805524738168293,3.01656479582249,3.0805524738168293,15500.0
2002-12-12,3.089693652341783,3.3547856674244105,3.089693652341783,3.3547856674244105,90500.0
2002-12-13,3.3182212816117627,3.3547856674244105,3.2725155814050217,3.3547856674244105,87000.0
2002-12-16,3.21766910130502,3.3822090604458834,3.21766910130502,3.3822090604458834,103500.0
2002-12-17,3.4333991418857432,3.446196633337113,3.2469205998137616,3.2469205998137616,54500.0
2002-12-18,3.245092210886288,3.41877325709356,3.245092210886288,3.41877325709356,56500.0
2002-12-19,3.382209550460462,3.4096328446335376,3.336504060172004,3.336504060172004,58500.0
2002-12-20,3.272515296535329,3.3639264710506147,3.272515296535329,3.3639264710506147,43000.0
2002-12-23,3.400491064644471,3.473619834440828,3.391349968419926,3.41877325709356,87000.0
2002-12-24,3.453508919910389,3.464478102602817,3.420600935951335,3.446195913507885,64000.0
2002-12-27,3.4553377446023474,3.54674892750329,3.4553377446023474,3.54674892750329,119000.0
2002-12-30,3.510184430231478,3.519325527005223,3.464478946362762,3.473620043136506,68500.0
2002-12-31,3.455337755362476,3.4919021414603435,3.455337755362476,3.4919021414603435,57000.0
2003-01-02,3.482761731837799,3.493731137007017,3.427915141873654,3.493731137007017,34500.0
2003-01-03,3.48276166357689,3.747853727815519,3.48276166357689,3.747853727815519,60500.0
2003-01-06,3.65644215901749,3.857546285975429,3.65644215901749,3.674724352377303,133000.0
2003-01-07,3.656442233942939,3.6930066214118185,3.601595652739621,3.6655835487511,170000.0
2003-01-08,3.7112891487534094,3.875828907153816,3.683866073627637,3.875828907153816,151500.0
2003-01-09,3.8666874810316663,3.8941109881643383,3.7661352027210095,3.839263973898993,218000.0
2003-01-10,3.831951725423425,3.9306759291692055,3.793559245894573,3.875828907153816,110000.0
2003-01-13,3.875828907153816,3.9032524181615114,3.839264516398171,3.875828907153816,78500.0
2003-01-14,3.846577160339305,3.84840524883548,3.656442008517749,3.656442008517749,95500.0
2003-01-15,3.656442548079823,3.683866058978465,3.565031571554211,3.647301450427261,80000.0
2003-01-16,3.6838663069813102,3.747853776916002,3.647301695968528,3.693007187308288,131000.0
2003-01-17,3.6930063937323774,3.696663006606584,3.656442008517749,3.656442008517749,52500.0
2003-01-20,3.683865515369648,3.683865515369648,3.656442008517749,3.656442008517749,39000.0
2003-01-21,3.6473012528871,3.656442350044574,3.629019058572154,3.6381601557296266,46500.0
2003-01-22,3.656442008517749,3.674724201125064,3.647300912214092,3.656442008517749,76000.0
2003-01-23,3.6783816101512894,3.9398170646093833,3.6783816101512894,3.9306761842681937,275000.0
2003-01-24,3.930675372833071,3.939816251287249,3.9160493570717847,3.939816251287249,214000.0
2003-01-27,3.9398172995270544,4.14092190960779,3.9398172995270544,4.113498395185154,543500.0
2003-01-28,4.113498395185154,4.14092190960779,4.113498395185154,4.113498395185154,248000.0
2003-01-29,4.122639061509391,4.122639061509391,4.003804577563546,4.003804577563546,187500.0
2003-01-30,3.991006691525835,3.991006691525835,3.839264010418097,3.88496971078002,109000.0
2003-01-31,3.912393594872924,3.930675789601596,3.884970084838964,3.912393594872924,74500.0
2003-02-03,3.912394057469093,3.967240648140096,3.875829227806469,3.958099331753951,57000.0
2003-02-04,4.022087428541164,4.113498417304879,4.022087428541164,4.104357100487518,69500.0
2003-02-05,4.104355360306804,4.104355360306804,3.967239153237291,3.967239153237291,111500.0
2003-02-06,3.985522648348532,4.003804844336657,3.967240452360409,3.994663528401627,84000.0
2003-02-07,3.976381184542073,3.998319993264748,3.967240304828904,3.976381184542073,95500.0
2003-02-10,3.958098076854946,3.967239390342875,3.8666871213847496,3.8666871213847496,94000.0
2003-02-11,3.839263973898993,3.884969673826162,3.839263973898993,3.839263973898993,33000.0
2003-02-12,3.8392638585123535,3.8392638585123535,3.747852897287173,3.766135089532209,73000.0
2003-02-13,3.820981761603912,3.848405268596628,3.811840883194244,3.848405268596628,27000.0
2003-02-14,3.848406025386635,3.848406025386635,3.720430651311904,3.747853727815519,21500.0
2003-02-17,3.7295713764415823,3.7295713764415823,3.592454909920032,3.592454909920032,19500.0
2003-02-18,3.6107364154287023,3.683865401539222,3.6107364154287023,3.683865401539222,35000.0
2003-02-19,3.683866285576247,3.720430678435599,3.676553058298821,3.702148482005923,50000.0
2003-02-20,3.729571607912905,3.775277317531053,3.729571607912905,3.738712924189315,50000.0
2003-02-21,3.766135805036849,3.775277120836991,3.7387127294002784,3.775277120836991,17000.0
2003-02-24,3.756994776977437,3.793559166972388,3.756994776977437,3.756994776977437,14500.0
2003-02-25,3.784417356768951,3.784417356768951,3.656442008517749,3.656442008517749,48000.0
2003-02-26,3.6473016747759215,3.720430678435599,3.6473016747759215,3.702148482005923,15000.0
2003-02-27,3.6655833227623336,3.6655833227623336,3.629018719606777,3.656442008517749,37500.0
2003-02-28,3.656442198989417,3.663754989236911,3.610736715090237,3.6198778118700727,36000.0
2003-03-03,3.629018709729996,3.6418162009321007,3.610736517172438,3.610736517172438,33500.0
2003-03-04,3.621705470267204,3.6710673434268175,3.610736286198908,3.6710673434268175,51000.0
2003-03-05,3.65644289318511,3.65644289318511,3.629019597639139,3.629019597639139,18000.0
2003-03-06,3.6473017946697865,3.6473017946697865,3.610737400608492,3.629019597639139,22000.0
2003-03-07,3.629019597639139,3.65644289318511,3.610737400608492,3.629019597639139,38000.0
2003-03-10,3.6290188983158567,3.6290188983158567,3.4279145517911944,3.4279145517911944,144000.0
2003-03-11,3.389521850656172,3.409632350645872,3.298110883322879,3.3822090604458834,77500.0
2003-03-12,3.3913502594493767,3.427914647485336,3.3365036773954384,3.4096324534673563,160000.0
2003-03-13,3.3913497580229257,3.4078036430299483,3.3639264710506147,3.3639264710506147,44500.0
2003-03-14,3.363927068246817,3.437055846488829,3.363927068246817,3.437055846488829,94000.0
2003-03-17,3.4736195710582995,3.482760666589733,3.365754513022841,3.3730675202125333,161000.0
2003-03-18,3.3639264710506147,3.4096319493378004,3.3547853753931767,3.3639264710506147,97500.0
2003-03-19,3.345644570971249,3.367583158870651,3.345644570971249,3.3547856674244105,12000.0
2003-03-20,3.3639268114272376,3.3639268114272376,3.3365035216801187,3.3456446182624915,95500.0
2003-03-21,3.3182215875843952,3.3182215875843952,3.283485287094793,3.290798077755261,75000.0
2003-03-24,3.2907975392869275,3.32736214042911,3.272515347686294,3.292625845623357,115500.0
2003-03-25,3.307251784658934,3.318221187267216,3.272515488359992,3.272515488359992,51500.0
2003-03-26,3.274344189798732,3.290798077755261,3.217669299386773,3.290798077755261,36500.0
2003-03-27,3.272516027970054,3.290798223371152,3.2633749302695043,3.2633749302695043,77500.0
2003-03-28,3.2725158519309194,3.426086415803668,3.2725158519309194,3.4224300205083287,106000.0
2003-03-31,3.437055846488829,3.437055846488829,3.437055846488829,3.437055846488829,7000.0
2003-04-01,3.519325630241758,3.519325630241758,3.5010434361579783,3.5010434361579783,15500.0
2003-04-02,3.473620043136506,3.473620043136506,3.4279145592677893,3.473620043136506,65500.0
2003-04-03,3.4370551889325665,3.4370551889325665,3.3730675202125333,3.3730675202125333,46500.0
2003-04-04,3.336503437219248,3.336503437219248,3.2578897470717623,3.301767140320992,27000.0
2003-04-07,3.256061799344652,3.290797879803823,3.2542334928190377,3.281656783057627,44000.0
2003-04-08,3.272515591509992,3.2999388809541563,3.272515591509992,3.285313300936681,69000.0
2003-04-09,3.29445445321148,3.327362444689978,3.29445445321148,3.3218777431200723,31000.0
2003-04-10,3.3456447821405506,3.3456447821405506,3.2816568849887195,3.3090801760790995,47500.0
2003-04-11,3.309079948388981,3.4096322267425507,3.290797755586683,3.3785525425668297,40000.0
2003-04-14,3.3785525043951514,3.3785525043951514,3.3182212252410186,3.3182212252410186,14500.0
2003-04-15,3.3182216679568968,3.336503862991841,3.3182216679568968,3.3273627654743687,32500.0
2003-04-16,3.3182216679568968,3.3456449605093144,3.2907981574635228,3.3273627654743687,66500.0
2003-04-17,3.2907978873641293,3.3365035891410537,3.2907978873641293,3.312736693958154,59000.0
2003-04-21,3.336503184078302,3.3840367507324287,3.336503184078302,3.3639264710506147,70500.0
2003-04-22,3.363926442520981,3.373067538100892,3.356613435292506,3.356613435292506,13500.0
2003-04-23,3.3182215875843952,3.3365037821765173,3.290798077755261,3.290798077755261,59000.0
2003-04-24,3.3182215875843952,3.3182215875843952,3.290798077755261,3.290798077755261,13000.0
2003-04-25,3.2907980297544546,3.318221539183579,3.2907980297544546,3.2999391269171805,15500.0
2003-04-28,3.309079873133032,3.309079873133032,3.272515488359992,3.272515488359992,12000.0
2003-04-29,3.2633749302695043,3.2633749302695043,3.2633749302695043,3.2633749302695043,8000.0
2003-04-30,3.3090801760790995,3.3547858791706773,3.3090801760790995,3.3090801760790995,16000.0
2003-05-01,3.345644497169148,3.4644787484388706,3.345644497169148,3.4644787484388706,13000.0
2003-05-02,3.4096328715777,3.5193260491368363,3.4096328715777,3.495559150410829,21000.0
2003-05-05,3.528466829179451,3.565031436343875,3.4279147588148997,3.528466829179451,57500.0
2003-05-06,3.565031568503,3.610737056726688,3.5376080576278284,3.6015959590819504,56500.0
2003-05-07,3.601595562965414,3.601595562965414,3.555890079768581,3.583313369686681,44500.0
2003-05-08,3.5833132380884907,3.7021477079769625,3.5833132380884907,3.656442008517749,82500.0
2003-05-09,3.629019202667164,3.647301397708029,3.601595910105865,3.6180497984662616,22500.0
2003-05-12,3.683865687005522,3.700319356001404,3.629018888687271,3.658270267457276,48000.0
2003-05-13,3.65644215901749,3.702147860357957,3.65644215901749,3.674724352377303,38000.0
2003-05-14,3.689349650679184,3.747852839311043,3.683865385384172,3.729570647348817,92500.0
2003-05-15,3.747853047436817,3.793558747821431,3.72042997591154,3.784417433391763,56500.0
2003-05-16,3.78441741234112,3.8941110054776544,3.78441741234112,3.8941110054776544,106000.0
2003-05-20,4.012944410299864,4.0312266003012525,3.9306747732345153,3.967239153237291,117500.0
2003-05-21,3.976380395051797,4.113497050580859,3.976380395051797,4.047681073362183,245500.0
2003-05-22,4.040368181573739,4.058650372789292,3.948957225495971,3.95078531385298,322000.0
2003-05-23,3.96723885842685,3.9946619234501934,3.899594368154848,3.914220380598157,38000.0
2003-05-26,3.930675391229212,3.930675391229212,3.8941110054776544,3.8941110054776544,4000.0
2003-05-27,3.921533214551664,3.930674526920417,3.857545335615684,3.857545335615684,104000.0
2003-05-28,3.729570705042137,3.793558595840686,3.656441936061992,3.766135089532209,53500.0
2003-05-29,3.711289217881781,3.85754678362863,3.711289217881781,3.775277120836991,82500.0
2003-05-30,3.720429769308624,3.729570647348817,3.638159687537687,3.729570647348817,116500.0
2003-06-02,3.656442008517749,3.683865515369648,3.6381598159104342,3.656442008517749,111000.0
2003-06-03,3.656441998566332,3.683865505343595,3.610736517172438,3.610736517172438,65500.0
2003-06-04,3.6107370828477374,3.656442571402072,3.6107370828477374,3.6162217850624505,28500.0
2003-06-05,3.6107372819165695,3.74785375513914,3.6107372819165695,3.702148482005923,83000.0
2003-06-06,3.656442772990761,3.702148482005923,3.656442772990761,3.702148482005923,32000.0
2003-06-09,3.702148405547044,3.729571481684229,3.702148405547044,3.7112892856321262,18000.0
2003-06-10,3.6381601557296266,3.6381601557296266,3.4224300012841145,3.6381601557296266,107000.0
2003-06-11,3.6107373028967182,3.693007187308288,3.6107373028967182,3.693007187308288,10000.0
2003-06-12,3.678381356798737,3.683866058978465,3.647301450427261,3.647301450427261,70000.0
2003-06-13,3.656442350044574,3.671067931143774,3.592454669942259,3.6381601557296266,107500.0
2003-06-16,3.647301450427261,3.647301450427261,3.629019255122139,3.647301450427261,71500.0
2003-06-17,3.629018943341281,3.6655835487511,3.629018943341281,3.6655835487511,142500.0
2003-06-18,3.629018908649909,3.638160005429745,3.610736715090237,3.6198778118700727,40000.0
2003-06-19,3.6381601557296266,3.656442350044574,3.6107368642572064,3.6381601557296266,64000.0
2003-06-20,3.610736517172438,3.629018709729996,3.5924543246148803,3.610736517172438,150000.0
2003-06-23,3.610737400608492,3.638160696154463,3.610737400608492,3.629019597639139,95000.0
2003-06-24,3.619878499123816,3.629019597639139,3.610737400608492,3.629019597639139,59500.0
2003-06-25,3.6381598159104342,3.656442008517749,3.629018719606777,3.656442008517749,56500.0
2003-06-26,3.638160597700575,3.693007187308288,3.629019499432623,3.693007187308288,42000.0
2003-06-27,3.647301695968528,3.693007187308288,3.647301695968528,3.693007187308288,12500.0
2003-06-30,3.738712633413872,3.793559219160829,3.729571317848421,3.793559219160829,37500.0
2003-07-02,3.94895816026528,4.012945626725465,3.94895816026528,4.012945626725465,53000.0
2003-07-03,4.000148082030998,4.000148082030998,3.9690683935951534,3.976381184542073,32000.0
2003-07-04,4.003804481555791,4.049509749443825,4.003804481555791,4.022086675887384,13500.0
2003-07-07,4.011117368295158,4.047681757835125,4.003804577563546,4.003804577563546,55000.0
2003-07-08,4.022087802437532,4.0403700018898006,4.022087802437532,4.0403700018898006,36000.0
2003-07-09,4.042197693568273,4.122639711953357,4.0220874069129895,4.113498395185154,59500.0
2003-07-10,4.113497638189688,4.122638953275641,4.067791934523712,4.122638953275641,51000.0
2003-07-11,4.113498518497616,4.140922033742342,4.0403697256876665,4.140922033742342,27000.0
2003-07-14,4.129950528010009,4.140919928531142,4.0988708504546425,4.0988708504546425,55500.0
2003-07-15,4.098872239221467,4.109841207577305,4.031227725049304,4.031227725049304,45000.0
2003-07-16,4.031227651777567,4.058651161873496,4.003804577563546,4.003804577563546,32500.0
2003-07-17,3.967240452360409,4.0312279203778765,3.967240452360409,3.994663528401627,72500.0
2003-07-18,4.003804481555791,4.022086675887384,3.985522287224199,4.022086675887384,81500.0
2003-07-21,4.036711609860553,4.250613641542508,4.036711609860553,4.250613641542508,88500.0
2003-07-22,4.215877134260444,4.250613426932534,4.159202474544246,4.195766855499562,20500.0
2003-07-23,4.2963189259410495,4.3694481278314665,4.2963189259410495,4.327399043788345,112000.0
2003-07-24,4.32374317518109,4.451718537718601,4.32374317518109,4.4407491337532905,152000.0
2003-07-25,4.406014648499666,4.4334377311168165,4.342026729256251,4.367621722600801,41500.0
2003-07-28,4.323741853367224,4.396870609603847,4.323741853367224,4.360306231485535,84500.0
2003-07-29,4.360306231485535,4.406011922074311,4.351165354896842,4.360306231485535,49000.0
2003-07-30,4.360307802020193,4.378589997664394,4.342025606375992,4.342025606375992,20000.0
2003-07-31,4.3420249073646096,4.3420249073646096,4.268896136560618,4.287178329261615,55500.0
2003-08-01,4.296319993579057,4.296319993579057,4.2323325253615325,4.2323325253615325,43000.0
2003-08-05,4.278037703680326,4.3548230997387405,4.214050236866586,4.342025606375992,72500.0
2003-08-06,4.340196648695031,4.340196648695031,4.29631903922744,4.314601231211656,142500.0
2003-08-07,4.314601231211656,4.342024737128901,4.29631903922744,4.314601231211656,84000.0
2003-08-08,4.332883407819033,4.460859187136219,4.296319023980362,4.424294803297547,151000.0
2003-08-11,4.524847942143915,4.588835850203799,4.524847942143915,4.55227145585014,174000.0
2003-08-12,4.533988887538359,4.533988887538359,4.506565376076916,4.5248475717572365,34000.0
2003-08-13,4.49742469631378,4.57969479847721,4.49742469631378,4.550443196910614,26500.0
2003-08-14,4.597975890568403,4.616258082671023,4.579693698465782,4.607116768678791,41500.0
2003-08-15,4.597977685828421,4.597977685828421,4.543130652223937,4.543130652223937,40500.0
2003-08-18,4.552270568998619,4.552270568998619,4.52484706063491,4.533988375383439,34000.0
2003-08-19,4.533988186325415,4.570552572031115,4.524846871958061,4.570552572031115,37000.0
2003-08-20,4.57055238447355,4.6436811528840325,4.57055238447355,4.607116768678791,229000.0
2003-08-21,4.607117335358746,4.607117335358746,4.570552946656049,4.59797645612402,100500.0
2003-08-22,4.570552572031115,4.588834764883965,4.552270379178266,4.570552572031115,115000.0
2003-08-25,4.570552762613799,4.579694077362329,4.533988375383439,4.533988375383439,33500.0
2003-08-26,4.5157075713037065,4.561412851464762,4.497425372062882,4.543130652223937,21000.0
2003-08-27,4.570552406047013,4.698527751369413,4.552270213858099,4.698527751369413,342500.0
2003-08-28,4.6619645368646,4.687559525175516,4.6619645368646,4.6619645368646,105500.0
2003-08-29,4.755203394692732,4.8374730509863255,4.753374870147971,4.828332171790102,74500.0
2003-09-02,4.835644283457589,4.885006157480315,4.835644283457589,4.864895877366346,55000.0
2003-09-03,4.8411293785822735,4.868552886316832,4.808221605182671,4.868552886316832,82500.0
2003-09-04,4.833817169412655,4.881350964610629,4.826504378431871,4.879522439953993,26500.0
2003-09-05,4.90877443770453,5.155584313458333,4.848443144428754,5.128161236086776,68500.0
2003-09-08,5.1190194740611314,5.1190194740611314,5.038577901990428,5.0806269947305065,72500.0
2003-09-09,5.119018356318168,5.301840705114924,5.119018356318168,5.14644186119632,146500.0
2003-09-10,5.146442388692283,5.228712039995501,5.119018881003299,5.214086459815954,123500.0
2003-09-11,5.214086554989465,5.214086554989465,5.146442482631077,5.2104299419369005,124000.0
2003-09-12,5.192147973111337,5.228712361691692,5.192147973111337,5.212258691947858,159000.0
2003-09-15,5.210430707025124,5.256136415425074,5.197633213284804,5.256136415425074,86500.0
2003-09-16,5.219570652503884,5.25430694689624,5.210429338871442,5.237852843886942,63500.0
2003-09-17,5.23785345012645,5.23785345012645,5.2104299419369005,5.2104299419369005,16000.0
2003-09-18,5.237854240539444,5.274418633055306,5.237854240539444,5.24699512072744,88000.0
2003-09-19,5.301840926932354,5.336576786722188,5.301840926932354,5.33109208551709,82000.0
2003-09-22,5.393251416246712,5.402392293535752,5.347545722156107,5.393251416246712,132500.0
2003-09-23,5.411535478856276,5.411535478856276,5.384111965738241,5.411535478856276,149500.0
2003-09-24,5.40970599082955,5.40970599082955,5.33109208551709,5.33109208551709,42000.0
2003-09-25,5.384110685177977,5.384110685177977,5.173865254217793,5.173865254217793,108000.0
2003-09-26,5.155583734891143,5.210430319361251,4.92157137962287,5.045890565950926,80500.0
2003-09-29,5.000184186496271,5.045889885330584,4.936196731186448,4.981901994138914,168500.0
2003-09-30,4.981902369687605,5.027608071967334,4.981902369687605,5.009325878231818,139000.0
2003-10-01,4.972761490760789,5.009325878231818,4.954479297025274,5.009325878231818,36000.0
2003-10-02,4.972761490760789,5.009325878231818,4.972761490760789,5.009325878231818,28000.0
2003-10-03,5.000184452579934,5.027607960516228,4.917914800534796,4.9361969938650345,340500.0
2003-10-06,4.927055774441968,4.936197089224619,4.908773580758545,4.917914895541196,28500.0
2003-10-07,4.9435089553197535,5.173864639841653,4.9435089553197535,5.100735878779577,88500.0
2003-10-08,5.1098783583459815,5.192148015380592,5.082454848746513,5.164724941663021,44500.0
2003-10-09,5.119019184714907,5.155583573215007,5.100736990464856,5.120847709257236,40500.0
2003-10-10,5.201289063128301,5.2104299419369005,5.146442482631077,5.2104299419369005,32500.0
2003-10-14,5.263448960111751,5.301841875415814,5.230541182875901,5.263448960111751,146500.0
2003-10-15,5.263447349373651,5.263447349373651,5.210428868385645,5.228711058117876,30000.0
2003-10-16,5.246994425115657,5.246994425115657,5.192147843613062,5.192147843613062,42500.0
2003-10-17,5.173864639841653,5.173864639841653,5.100735878779577,5.100735878779577,42500.0
2003-10-20,5.100735297848652,5.146440986247855,5.100735297848652,5.119017486031984,14500.0
2003-10-21,5.137301262110467,5.192147843613062,5.119019068276269,5.192147843613062,395000.0
2003-10-22,5.184835719544483,5.292700807792259,5.184835719544483,5.256136415425074,122000.0
2003-10-23,5.256136296848852,5.3018420042177,5.2469949810223095,5.283559808446547,143000.0
2003-10-24,5.329263531696225,5.411533606706594,5.329263531696225,5.393251416246712,280500.0
2003-10-27,5.402393373295625,5.420675567409512,5.35668810595185,5.374970300065737,111000.0
2003-10-28,5.374970245566742,5.374970245566742,5.338405857709708,5.345718648104738,185500.0
2003-10-29,5.329265108056737,5.484663990872568,5.329265108056737,5.457240479130156,92500.0
2003-10-30,5.438957490375832,5.521227577727874,5.438957490375832,5.521227577727874,144000.0
2003-10-31,5.50294619386446,5.530369705642376,5.48466399797316,5.51940030093121,139000.0
2003-11-03,5.519399584334509,5.5212276729217145,5.422503915102621,5.502945479404035,174500.0
2003-11-04,5.5029451966407485,5.557791774375549,5.5029451966407485,5.557791774375549,28500.0
2003-11-05,5.548651842828427,5.795461702690671,5.548651842828427,5.758897311294926,95000.0
2003-11-06,5.75889697126876,5.75889697126876,5.577903113781778,5.577903113781778,61000.0
2003-11-07,5.530369647130555,5.758897311294926,5.5120874514326825,5.758897311294926,204000.0
2003-11-10,5.8046024225574095,5.8046024225574095,5.685767935856711,5.685767935856711,59000.0
2003-11-11,5.685767329997256,5.731473031052459,5.667485136751551,5.713190837806753,16000.0
2003-11-12,5.713191518822168,6.01484796127487,5.676627127972259,5.960001375000008,143000.0
2003-11-13,5.960001367798972,6.033130149410432,5.88321597275417,5.88321597275417,66000.0
2003-11-14,5.896012017719689,5.987423408162697,5.896012017719689,5.974625482230498,212000.0
2003-11-17,5.974626956987203,5.974626956987203,5.9417191795750535,5.960001375000008,64500.0
2003-11-18,5.969142820383937,6.08797687528786,5.923437112887245,6.08614878647021,206000.0
2003-11-19,6.078835072505234,6.115399458599068,5.96182868829947,6.014847178900092,74000.0
2003-11-20,6.014847383932687,6.069693964943037,6.005706505038568,6.069693964943037,43500.0
2003-11-21,6.033129070296255,6.07883476856924,6.033129070296255,6.07883476856924,81500.0
2003-11-24,6.069693964943037,6.069693964943037,6.014847383932687,6.069693964943037,89500.0
2003-11-25,6.042270038663608,6.051410916266207,5.989251553746713,5.989251553746713,85000.0
2003-11-26,6.07883567485002,6.115400064566978,6.051412164621348,6.087976554338306,111500.0
2003-11-27,6.05141177127292,6.069693964943037,6.023988698708685,6.069693964943037,9500.0
2003-11-28,6.078836067614954,6.124541339773302,6.078836067614954,6.106259143733576,36000.0
2003-12-01,6.1153996670592665,6.1153996670592665,5.960000802922338,6.069693964943037,157500.0
2003-12-02,6.060552576436415,6.086147558246003,6.033129070296255,6.07883476856924,116000.0
2003-12-03,6.087976158613152,6.087976158613152,6.033129577602804,6.069693964943037,57000.0
2003-12-04,6.06969414509391,6.06969414509391,5.932577470557424,5.941718785604738,33500.0
2003-12-05,5.923436028225756,6.051411375547767,5.868589450802036,6.051411375547767,43000.0
2003-12-08,6.069693964943037,6.087976158613152,6.033129577602804,6.069693964943037,187500.0
2003-12-09,5.992909905684951,6.014848279827622,5.896013785330859,5.896013785330859,59000.0
2003-12-10,5.886871888135017,5.974626241310281,5.795460921960006,5.813743115195009,185500.0
2003-12-11,5.68576672992631,5.757067406824115,5.603497086944232,5.740613739756793,105000.0
2003-12-12,5.740615115597054,5.804602582598643,5.740615115597054,5.758897311294926,74000.0
2003-12-15,5.702222103403538,5.777179409618765,5.685767996788208,5.777179409618765,73500.0
2003-12-16,5.758897085899538,5.786320160432081,5.722332695934874,5.757068561283967,87500.0
2003-12-17,5.722331560323651,5.758895943032022,5.630920167670902,5.630920167670902,95500.0
2003-12-18,5.585216516175823,5.585216516175823,5.5212286100620815,5.5504802118317365,47500.0
2003-12-19,5.532197076208698,5.585215568174531,5.484663285886356,5.502945479404035,111000.0
2003-12-22,5.493804318292541,5.585215281183878,5.493804318292541,5.557791774375549,147000.0
2003-12-23,5.585215451836108,5.585215451836108,5.438957470859308,5.530368872425508,78500.0
2003-12-24,5.539510146658582,5.548651461820778,5.530369267378283,5.548651461820778,12500.0
2003-12-29,5.561448135551113,5.848478502451678,5.561448135551113,5.804601329425942,70000.0
2003-12-30,5.826540322628998,5.826540322628998,5.713190555748898,5.768037132778266,126000.0
2003-12-31,5.758897332420725,5.758897332420725,5.713191625067414,5.749756016597291,73500.0
2004-01-02,5.694909251394571,5.698565864786099,5.667485740662904,5.685767935856711,41000.0
2004-01-05,5.7131907414843255,5.877730477921604,5.7131907414843255,5.832025213518847,84000.0
2004-01-06,5.8777300964294446,5.8777300964294446,5.788147226085605,5.804601329425942,82000.0
2004-01-07,5.804602484762395,5.850308191177673,5.74061501883931,5.777179409618765,84500.0
2004-01-08,5.731472426157772,5.749754617473992,5.731472426157772,5.740613739756793,13500.0
2004-01-09,5.74061501883931,5.786320289372667,5.74061501883931,5.777179409618765,101000.0
2004-01-12,5.786320386900771,5.799117880301089,5.7497559955050255,5.758897311294926,39000.0
2004-01-13,5.705878930943783,5.749756114349209,5.704050406218852,5.731473918273453,295000.0
2004-01-14,5.621779433965707,5.640061625788285,5.512086283030238,5.512086283030238,37000.0
2004-01-15,5.210430230272484,5.347546907044264,5.09159618389338,5.347546907044264,460500.0
2004-01-16,5.301840463947304,5.393251416246712,5.301840463947304,5.393251416246712,142000.0
2004-01-19,5.3475467909539605,5.384111179181736,5.3475467909539605,5.374970300065737,28000.0
2004-01-20,5.384111116871028,5.530369103971368,5.384111116871028,5.475522086382562,232500.0
2004-01-21,5.4316454920918575,5.462725181478639,5.4206760873948925,5.457240479130156,208000.0
2004-01-22,5.448097987626357,5.448097987626357,5.393251416246712,5.393251416246712,326500.0
2004-01-23,5.374969598130426,5.374969598130426,5.301840831225006,5.32012302295136,277500.0
2004-01-26,5.329263394425495,5.329263394425495,5.219570254491672,5.219570254491672,93500.0
2004-01-27,5.270760347871883,5.393251416246712,5.256134769856699,5.393251416246712,198000.0
2004-01-28,5.35668647537044,5.438956105899023,5.35668647537044,5.402391728801484,131500.0
2004-01-29,5.338406395760008,5.338406395760008,5.237854101077698,5.283559808446547,86000.0
2004-01-30,5.2835603215346,5.320124716627687,5.230541817885034,5.274419004820343,59000.0
2004-02-02,5.274417200236773,5.274417200236773,5.137300547609662,5.14644186119632,163000.0
2004-02-03,5.155583361443109,5.210429941940371,5.139129692411244,5.181178781047332,154000.0
2004-02-04,5.179350867566021,5.19214836093686,5.139130298652506,5.139130298652506,80000.0
2004-02-05,5.137299674215314,5.155581862398647,5.091594421697861,5.119017486031984,160500.0
2004-02-06,5.173866197937696,5.283559808446547,5.173866197937696,5.283559808446547,206000.0
2004-02-09,5.347547496317242,5.365829692842627,5.3292652997918575,5.3292652997918575,176500.0
2004-02-10,5.347546092599976,5.35668740640407,5.32012302295136,5.32012302295136,155000.0
2004-02-11,5.301841320674924,5.334749094467576,5.301841320674924,5.334749094467576,155500.0
2004-02-12,5.329265448712394,5.493805657920695,5.320124568135244,5.493805657920695,676500.0
2004-02-13,5.557791754245174,5.557791754245174,5.457239477487977,5.466380791684927,751500.0
2004-02-16,5.470038758185361,5.512087854956956,5.466382144425325,5.493805657920695,16500.0
2004-02-17,5.521227952216087,5.557792341101076,5.521227952216087,5.548651461820778,682500.0
2004-02-18,5.563275799932362,5.612637670309213,5.563275799932362,5.594355479951794,1104500.0
2004-02-19,5.5852157542714505,5.594356633393922,5.539510051013419,5.566933560144616,239000.0
2004-02-20,5.5486511811391726,5.5486511811391726,5.502945479404035,5.502945479404035,112500.0
2004-02-23,5.502945983918648,5.696737340149378,5.502945983918648,5.685767935856711,90000.0
2004-02-24,6.069694271049207,6.7278541481294,5.96365771676766,6.581596155510523,4246500.0
2004-02-25,6.446308972539404,6.470075872673035,6.27079979087365,6.398775172272142,1160000.0
2004-02-26,6.353067924619739,6.627301254323814,6.170245995404931,6.278111064406226,840500.0
2004-02-27,6.278111027225672,6.343927008529596,6.225092537302807,6.225092537302807,701500.0
2004-03-01,6.26165761956999,6.307363324628931,6.234234545240152,6.279939814417184,427500.0
2004-03-02,6.274454963425181,6.289080980484873,6.254344680335239,6.254344680335239,290500.0
2004-03-03,6.225093233717852,6.234234549088046,6.07883567485002,6.087976554338306,179000.0
2004-03-04,6.08797694769385,6.161105731852753,6.08797694769385,6.106259143733576,141500.0
2004-03-05,6.108086292308702,6.237889724181581,6.108086292308702,6.1885278495837,100500.0
2004-03-08,6.203155475287498,6.243376485135469,6.179389010243223,6.179389010243223,167500.0
2004-03-09,6.19767024400589,6.19767024400589,6.1245410276914205,6.170246733402725,361000.0
2004-03-10,6.124541339773302,6.142823535813027,6.106259143733576,6.106259143733576,122500.0
2004-03-11,6.051410977424282,6.10991416384672,5.95085914337038,6.033128786152497,145500.0
2004-03-12,5.985594277874592,5.98925089003951,5.868588355060223,5.877729231649864,205000.0
2004-03-15,5.8137438003982185,5.8137438003982185,5.694909312424032,5.777179409618765,82500.0
2004-03-16,5.758897332420725,5.773522914679904,5.694909429302475,5.749756016597291,136500.0
2004-03-17,5.740614936312562,5.850308107073982,5.667485719923033,5.694909230554345,92000.0
2004-03-18,5.70404982495724,6.014847562455694,5.70404982495724,5.941718785604738,99500.0
2004-03-19,5.868590708682033,5.941719494254827,5.826541613389482,5.896013785330859,61500.0
2004-03-22,5.905153889686129,5.976454571752747,5.896012575424424,5.950859589230942,241500.0
2004-03-23,5.95085992402822,6.069693964943037,5.95085992402822,6.069693964943037,125000.0
2004-03-24,6.069692656431036,6.069692656431036,5.987423020592244,6.042269589778701,49500.0
2004-03-25,6.06969538664712,6.214124881235307,6.06969538664712,6.179389010243223,434000.0
2004-03-26,6.197670422871773,6.234234814143305,6.184872493633002,6.234234814143305,362500.0
2004-03-29,6.215950278081639,6.24337334326901,6.170244588260339,6.206808965764675,89000.0
2004-03-30,6.234233737023724,6.234233737023724,6.124540146279506,6.151963652936024,105000.0
2004-03-31,6.206809928869758,6.241546223653404,6.142822040367348,6.215951242605173,356500.0
2004-04-01,6.243374312047755,6.243374312047755,6.151963354102762,6.215951242605173,115500.0
2004-04-02,6.133681460458962,6.2159515445466615,6.133681460458962,6.151963652936024,133000.0
2004-04-05,6.044098585734308,6.078834882200552,6.044098585734308,6.051411375547767,91500.0
2004-04-06,6.060553562753891,6.179388048897751,6.060553562753891,6.170246733402725,316500.0
2004-04-07,6.1428228493098205,6.161105043306384,6.124540655313257,6.1428228493098205,60000.0
2004-04-08,6.122712737986632,6.142823021180955,6.08980496222484,6.115399947359779,73000.0
2004-04-12,6.106257315546033,6.106257315546033,5.987423294807186,5.987423294807186,76000.0
2004-04-13,5.758897250946244,5.850308228477693,5.621780566708111,5.6674858375328725,87500.0
2004-04-14,5.67662684447823,5.749755622525953,5.621780260942438,5.716847846757237,109500.0
2004-04-15,5.715019596588156,5.804602484762395,5.715019596588156,5.777179409618765,88000.0
2004-04-16,5.841167015535668,6.1245412688089615,5.841167015535668,6.071523206025426,62000.0
2004-04-19,6.044099764374895,6.150136762934467,6.033130359574672,6.106259143733576,168500.0
2004-04-20,6.0605526493181765,6.0605526493181765,5.96914168755478,5.96914168755478,64000.0
2004-04-21,5.484663582836763,6.398774179976223,5.484663582836763,6.307363207438657,56000.0
2004-04-22,6.170246454632313,6.215952158278642,6.078835483221546,6.124540750985982,113000.0
2004-04-23,6.170245545691761,6.215951242605173,6.170245545691761,6.215951242605173,36500.0
2004-04-26,6.215952933698755,6.261658207164778,6.170247224350785,6.261658207164778,63900.0
2004-04-27,6.170247047813584,6.170247047813584,6.106259143733576,6.106259143733576,24000.0
2004-04-28,6.106257965488501,6.106257965488501,5.027607735513896,5.466380791684927,97600.0
2004-04-29,5.393253308715604,5.530370003219264,5.073314645461704,5.128161236086776,128300.0
2004-04-30,4.890491589195927,5.192148015380592,4.799080617000861,5.164724941663021,95100.0
2004-05-03,5.256136033132728,5.301841738208384,5.1190193537876665,5.137301548641548,371800.0
2004-05-04,5.137301236141046,5.374970190666076,5.027608073690362,5.301841415698953,449200.0
2004-05-05,5.301841415698953,5.347546682112464,5.301841415698953,5.301841415698953,19500.0
2004-05-06,5.256135913858087,5.301841617896568,5.036749580589929,5.164724941663021,157500.0
2004-05-07,5.164725653839416,5.164725653839416,4.981903248357568,5.02760895869852,51100.0
2004-05-10,4.890490721854319,5.119018329752949,4.844785461803686,5.055030878505698,56200.0
2004-05-11,5.027608745189201,5.301842123825024,5.027608745189201,5.256136415425074,199100.0
2004-05-12,5.310981341236344,5.530368062636726,5.310981341236344,5.393251416246712,429700.0
2004-05-13,5.393251416246712,5.48466236854612,5.256134769856699,5.393251416246712,92900.0
2004-05-14,5.347546715976828,5.38411110369194,5.347546715976828,5.38411110369194,60800.0
2004-05-17,5.3384060277298255,5.374970416751381,5.3384060277298255,5.347546907044264,206000.0
2004-05-18,5.347547623439307,5.347547623439307,5.02760895869852,5.02760895869852,5300.0
2004-05-19,5.210430685912235,5.301842102341732,5.210430685912235,5.265277710122708,74800.0
2004-05-20,5.301840646332648,5.374969410687832,5.301840646332648,5.356687219599036,20700.0
2004-05-21,5.475521784451838,5.512086606122083,5.438957398663455,5.438957398663455,27600.0
2004-05-25,5.731473803923074,5.850308293985548,5.731473803923074,5.850308293985548,72800.0
2004-05-26,5.932577952483751,6.042271562552915,5.758897311294926,5.758897311294926,85500.0
2004-05-27,5.804600772955409,5.804600772955409,5.621778872973267,5.621778872973267,16200.0
2004-05-28,5.676627153226979,5.676627153226979,5.5303695891766615,5.6674858375328725,24800.0
2004-05-31,5.621780566708111,5.71319154423956,5.576074860001424,5.6674858375328725,30300.0
2004-06-01,5.68576632002612,5.694907632966123,5.621778872973267,5.621778872973267,27000.0
2004-06-02,5.667484130027906,5.667484130027906,5.594355370035049,5.621778872973267,47000.0
2004-06-03,5.621779383116587,5.621779383116587,5.594355877689849,5.612638069347064,42500.0
2004-06-04,5.621780566708111,5.6674858375328725,5.621780566708111,5.6674858375328725,47200.0
2004-06-07,5.667485740662904,5.713191446588377,5.621780470619347,5.685767935856711,33500.0
2004-06-08,5.667485826870581,5.685768022342476,5.4846638721516285,5.4846638721516285,36700.0
2004-06-09,5.438958076607541,5.438958076607541,5.256136124877608,5.310982710396588,26500.0
2004-06-10,5.210429338871442,5.237852843886942,5.210429338871442,5.237852843886942,29500.0
2004-06-11,5.301841638708271,5.393252611262159,5.301841638708271,5.347546907044264,9100.0
2004-06-14,5.338404180113707,5.338404180113707,5.119017486031984,5.119017486031984,108300.0
2004-06-15,5.1190192376245385,5.164724941663021,4.890491589195927,5.164724941663021,42900.0
2004-06-16,5.164724744694658,5.301841415698953,5.164724744694658,5.301841415698953,27600.0
2004-06-17,5.39325241856166,5.411534612419216,5.347546715976828,5.38411110369194,54300.0
2004-06-18,5.393251416246712,5.393251416246712,5.347545722156107,5.393251416246712,71400.0
2004-06-21,5.393252611262159,5.438957879598153,5.31098251802271,5.347546907044264,40300.0
2004-06-22,5.347546907044264,5.393252611262159,5.347546907044264,5.347546907044264,24900.0
2004-06-23,5.347546682112464,5.393252384407856,5.301841415698953,5.301841415698953,92100.0
2004-06-24,5.301841638708271,5.393252611262159,5.301841638708271,5.347546907044264,68500.0
2004-06-25,5.3475467909539605,5.393252494179626,5.3475467909539605,5.374970300065737,581500.0
2004-06-28,5.393252611262159,5.393252611262159,5.301841638708271,5.347546907044264,18900.0
2004-06-29,5.393252497998747,5.57607443926709,5.393252497998747,5.566933560144616,36100.0
2004-06-30,5.530368609967218,5.576073872699388,5.530368609967218,5.576073872699388,5900.0
2004-07-02,5.667485507756043,5.694909017360733,5.484663563331099,5.548651461820778,43400.0
2004-07-05,5.530368872425508,5.530368872425508,5.530368872425508,5.530368872425508,600.0
2004-07-06,5.621779871578218,5.713190837806753,5.621779871578218,5.713190837806753,61400.0
2004-07-07,5.758897311294926,5.896013561088006,5.758897311294926,5.758897311294926,62000.0
2004-07-08,5.7588973154305405,5.987424979759024,5.7588973154305405,5.850308293985548,105100.0
2004-07-09,5.896012133673205,6.033128786152497,5.896012133673205,6.033128786152497,71100.0
2004-07-12,6.11539915283489,6.170245729233366,6.0696934545619055,6.07883476856924,64900.0
2004-07-13,6.060552291001085,6.078834482272869,5.941717829793576,6.033128786152497,68400.0
2004-07-14,6.0331297566684325,6.0331297566684325,5.941718785604738,5.941718785604738,497200.0
2004-07-15,5.987424489077531,6.014847562455694,5.941718785604738,5.941718785604738,78400.0
2004-07-16,5.941718181084836,5.96914168755478,5.941718181084836,5.96914168755478,21700.0
2004-07-19,5.969142784048022,5.969142784048022,5.80460258676708,5.850308293985548,222400.0
2004-07-20,5.804601329425942,5.850307026744049,5.804601329425942,5.804601329425942,121100.0
2004-07-21,5.8503075050904885,5.8503075050904885,5.713190837806753,5.713190837806753,280300.0
2004-07-22,5.713190837806753,5.758896538861953,5.667485136751551,5.713190837806753,157600.0
2004-07-23,5.65834407132827,5.65834407132827,5.621779686043585,5.649202757066171,211900.0
2004-07-26,5.621780470619347,5.685767935856711,5.621780470619347,5.685767935856711,84200.0
2004-07-27,5.6674858375328725,5.71319154423956,5.6674858375328725,5.6674858375328725,34400.0
2004-07-28,5.685767935856711,5.740614957320045,5.685767935856711,5.685767935856711,4800.0
2004-07-29,5.713190837806753,5.758896538861953,5.713190837806753,5.713190837806753,163800.0
2004-07-30,5.8960127702638205,5.8960127702638205,5.713190837806753,5.713190837806753,19000.0
2004-08-03,5.740614345616247,5.758896538861953,5.713190837806753,5.713190837806753,20300.0
2004-08-04,5.7131903706715645,5.804601329425942,5.7131903706715645,5.804601329425942,411500.0
2004-08-05,5.768036945924192,5.89601228818032,5.75889606798967,5.804601329425942,192500.0
2004-08-06,5.850307026744049,5.850307026744049,5.804601329425942,5.804601329425942,21000.0
2004-08-09,5.850308293985548,5.850308293985548,5.7588973154305405,5.850308293985548,13800.0
2004-08-10,5.758897311294926,5.758897311294926,5.758897311294926,5.758897311294926,36400.0
2004-08-11,5.71319160410928,5.758897311294926,5.667485896923635,5.758897311294926,23400.0
2004-08-12,5.896013499302455,5.896013499302455,5.6674858375328725,5.6674858375328725,25500.0
2004-08-13,5.667485896923635,5.795461702690671,5.667485896923635,5.758897311294926,7600.0
2004-08-16,5.71319077568502,6.023988493364481,5.576074109892206,6.014847178900092,30900.0
2004-08-17,6.07883476856924,6.07883476856924,5.91429460349197,6.07883476856924,48400.0
2004-08-18,5.896013561088006,5.896013561088006,5.758897311294926,5.758897311294926,27700.0
2004-08-19,5.758895917075734,6.151963247360007,5.7131902209553616,6.033128786152497,24700.0
2004-08-20,6.078835483221546,6.179387769714336,5.941718808164448,6.124540750985982,39800.0
2004-08-23,6.170245438631791,6.170245438631791,5.987423525913948,6.033128786152497,19500.0
2004-08-24,6.06969463815876,6.06969463815876,5.758897311294926,5.758897311294926,27800.0
2004-08-25,5.896013785330859,6.033130476220821,5.896013785330859,5.896013785330859,2800.0
2004-08-26,5.850308394254959,5.923437178352332,5.850308394254959,5.923437178352332,15400.0
2004-08-27,5.941718785604738,5.941718785604738,5.850307814541044,5.941718785604738,22900.0
2004-08-30,5.960000979817477,5.960000979817477,5.896013082131945,5.941718785604738,7000.0
2004-08-31,5.896012292990386,5.905153606814199,5.850307031516826,5.905153606814199,245000.0
2004-09-01,5.941718785604738,6.115399848566704,5.941718785604738,5.941718785604738,26600.0
2004-09-02,6.033129969762869,6.087976554338306,6.033129969762869,6.087976554338306,80000.0
2004-09-03,6.078835483221546,6.124540750985982,6.078835483221546,6.124540750985982,24400.0
2004-09-07,6.1245410276914205,6.215952439114028,6.1245410276914205,6.170246733402725,29600.0
2004-09-08,6.124540750985982,6.197669963996489,6.124540750985982,6.124540750985982,129200.0
2004-09-09,6.124539742511419,6.124539742511419,6.033128786152497,6.033128786152497,16300.0
2004-09-10,6.03312900031628,6.1885278495837,6.03312900031628,6.1885278495837,33700.0
2004-09-13,6.033130359574672,6.124541339773302,6.033130359574672,6.106259143733576,14300.0
2004-09-14,6.033128953931847,6.124539912832878,6.005705884202456,6.005705884202456,9700.0
2004-09-15,6.0331297566684325,6.0331297566684325,5.941718785604738,5.941718785604738,1268100.0
2004-09-16,5.896012479180124,5.896012479180124,5.758896254547628,5.768037132778266,14300.0
2004-09-17,5.71319160410928,5.758897311294926,5.667485896923635,5.758897311294926,39500.0
2004-09-20,5.667485136751551,5.758896538861953,5.667485136751551,5.713190837806753,67400.0
2004-09-21,5.795460925353368,5.8503075050904885,5.713190837806753,5.713190837806753,7300.0
2004-09-22,5.768037132778266,5.804601517464512,5.768037132778266,5.768037132778266,38100.0
2004-09-23,5.896012479180124,5.896012479180124,5.758896254547628,5.768037132778266,39300.0
2004-09-24,5.768037414166568,5.8503075016650135,5.768037414166568,5.813743115195009,73500.0
2004-09-27,5.8503075016650135,5.868589694900015,5.813743115195009,5.813743115195009,15400.0
2004-09-28,5.87772994240142,6.033128786152497,5.87772994240142,6.033128786152497,25000.0
2004-09-29,6.0331292381770085,6.0331292381770085,5.950859589230942,5.950859589230942,202300.0
2004-09-30,5.987424511810779,6.215952158278642,5.896013104518119,6.124540750985982,332000.0
2004-10-01,6.03312900031628,6.1885278495837,6.03312900031628,6.1885278495837,54200.0
2004-10-04,6.124540750985982,6.170246454632313,5.804602133107352,6.124540750985982,99100.0
2004-10-05,6.124540826481625,6.316504086751464,6.124540826481625,6.307363207438657,45400.0
2004-10-06,6.307362622903177,6.307362622903177,6.17024595886318,6.225092537302807,30400.0
2004-10-07,6.261657708943419,6.261657708943419,6.170246733402725,6.170246733402725,10600.0
2004-10-08,6.325646113075546,6.325646113075546,6.170247224350785,6.261658207164778,18700.0
2004-10-12,6.087976637475143,6.215952439114028,6.087976637475143,6.170246733402725,16000.0
2004-10-13,6.078834937721821,6.078834937721821,5.832025119119911,5.950859589230942,17500.0
2004-10-14,5.896013785330859,5.978283887041226,5.8503085122888345,5.896013785330859,9200.0
2004-10-15,5.850308293985548,5.941719272540555,5.850308293985548,5.850308293985548,517500.0
2004-10-18,5.850308191177673,5.89601346171103,5.722332823449582,5.777179409618765,13500.0
2004-10-19,5.804602111068251,5.941718785604738,5.758896843477349,5.941718785604738,6600.0
2004-10-20,5.941718991803126,6.279939814417184,5.941718991803126,6.279939814417184,32700.0
2004-10-21,6.2616584742613455,6.563314948355917,6.2616584742613455,6.398775172272142,172600.0
2004-10-22,6.398775172272142,6.49018615898535,6.353069460974553,6.398775172272142,66600.0
2004-10-25,6.398773491113889,6.554172345639181,6.170245866431251,6.444479190403158,52300.0
2004-10-26,6.398773305074827,6.481043387050835,6.261656647075427,6.481043387050835,26500.0
2004-10-27,6.444479190403158,6.4810435754818325,6.398773491113889,6.444479190403158,17500.0
2004-10-28,6.444478929122665,6.490184190677038,6.444478929122665,6.490184190677038,16900.0
2004-10-29,6.398773510688373,6.627301136070101,6.398773510688373,6.53589017309378,38000.0
2004-11-01,6.545030957310543,6.673006739518516,6.545030957310543,6.5541722714176185,21100.0
2004-11-02,6.490184511752188,6.718712138475024,6.490184511752188,6.718712138475024,100200.0
2004-11-03,6.62730241211458,6.673008120344008,6.62730241211458,6.673008120344008,50100.0
2004-11-04,6.627302823292643,6.718713809540977,6.627302823292643,6.682149415041643,71100.0
2004-11-05,6.581595493799258,6.928957592007814,6.581595493799258,6.810123121165646,72900.0
2004-11-08,6.947241243413744,7.038652226376698,6.85583026045079,6.9198181664658325,25900.0
2004-11-09,6.94724134233328,6.99294705240652,6.855830358068754,6.901536068141994,23600.0
2004-11-10,6.947241828631465,7.0386528192946445,6.947241828631465,6.992947541904048,23600.0
2004-11-11,6.992946564564297,7.175768520339315,6.992946564564297,7.084357542451807,51600.0
2004-11-12,7.148345444914026,7.175768520339315,7.084357542451807,7.084357542451807,39700.0
2004-11-15,7.130062090962352,7.312884017035498,7.130062090962352,7.312884017035498,42200.0
2004-11-16,7.54141292587384,7.587118633110695,7.54141292587384,7.550554241673982,92100.0
2004-11-17,7.724235240481,7.897916761665044,7.632824693541305,7.861352368536387,95000.0
2004-11-18,7.632823367658177,7.678528197306777,7.312884329535501,7.541411964833484,41900.0
2004-11-19,7.495705697964426,7.587117093893277,7.175767119858963,7.449999999999999,57300.0
2004-11-22,7.35859080236341,7.35859080236341,7.221474119634033,7.294602900854523,34400.0
2004-11-23,7.221473053998926,7.312884017035498,7.221473053998926,7.312884017035498,19500.0
2004-11-24,7.358589295980108,7.897914600898337,7.312883599132796,7.897914600898337,30600.0
2004-11-25,7.9070584203103875,7.998469853050866,7.769942142963699,7.815647859333939,33000.0
2004-11-26,7.861350822283882,7.971043980094259,7.769939421560038,7.769939421560038,13600.0
2004-11-29,7.861353575704179,7.952764136680627,7.7242364265934595,7.815647859333939,76100.0
2004-11-30,7.6785297507047074,7.797364249712015,7.5322721740076926,7.632824911809832,49800.0
2004-12-01,7.587118438321658,7.587118438321658,7.404296485831801,7.587118438321658,567800.0
2004-12-02,7.404296910031028,7.724235127276884,7.312885492667135,7.495707455631036,97100.0
2004-12-03,7.495707553832004,7.532271946903813,7.312885588472959,7.386014374616576,21300.0
2004-12-06,7.312882969393512,7.331165595263516,7.130061069511392,7.130061069511392,25800.0
2004-12-07,7.294602016009032,7.294602016009032,7.084356577562233,7.175767542999566,11500.0
2004-12-08,7.038651054010444,7.23061430419999,6.7644181507981465,6.947240086273011,57500.0
2004-12-09,6.855829118535579,6.947240086273011,6.727853763703173,6.947240086273011,40100.0
2004-12-10,6.874111013745704,7.038650748532035,6.810123121165646,6.810123121165646,16200.0
2004-12-13,6.947240071120445,6.947240071120445,6.736994627841977,6.855829103582389,38600.0
2004-12-14,6.855828946027967,7.175767542999566,6.855828946027967,7.175767542999566,20200.0
2004-12-15,7.130064245839811,7.130064245839811,6.992947541904048,6.992947541904048,17100.0
2004-12-16,7.084356770870387,7.084356770870387,6.855829133100373,7.038651068963633,252300.0
2004-12-17,6.947240071120445,7.038651038658502,6.855829103582389,6.855829103582389,34100.0
2004-12-20,6.992945484587872,6.992945484587872,6.810123121165646,6.810123121165646,23400.0
2004-12-21,6.85582828130535,6.85582828130535,6.727852942101228,6.727852942101228,30300.0
2004-12-22,6.764418120891767,6.764418120891767,6.673007153558474,6.764418120891767,21500.0
2004-12-23,6.645584608229964,6.718713392691497,6.645584608229964,6.673008120344008,140500.0
2004-12-24,6.75527652388013,6.75527652388013,6.718712138475024,6.718712138475024,6600.0
2004-12-29,6.673007564353035,6.764418537313644,6.508467377142036,6.581596155510523,91700.0
2004-12-30,6.535890499258252,6.855829103582389,6.499326112243029,6.855829103582389,86000.0
2004-12-31,6.82840520002165,6.901534405699857,6.627301083081668,6.837546514187119,51700.0
2005-01-04,6.581596969393222,6.901536068141994,6.581596969393222,6.901536068141994,34000.0
2005-01-05,6.855830837968285,6.992947541904048,6.855830837968285,6.992947541904048,20600.0
2005-01-06,6.992945464895171,6.992945464895171,6.718712138475024,6.718712138475024,304400.0
2005-01-07,6.8558300814978415,6.8558300814978415,6.673008120344008,6.673008120344008,198100.0
2005-01-10,6.673007043360237,6.718712308331168,6.654724850195491,6.691289236524983,11100.0
2005-01-11,6.718712138475024,6.764417838172334,6.718712138475024,6.718712138475024,45100.0
2005-01-12,6.764417838172334,6.810123101987788,6.718712138475024,6.718712138475024,16100.0
2005-01-13,6.8558300814978415,6.8558300814978415,6.535891431537663,6.673008120344008,35900.0
2005-01-14,6.63644326027603,6.663866334574942,6.581596239914392,6.663866334574942,30800.0
2005-01-17,6.663865838884209,6.764418120891767,6.636442766625157,6.764418120891767,6200.0
2005-01-18,6.764419100920924,6.764419100920924,6.599878900000536,6.673008120344008,133300.0
2005-01-19,6.673008120344008,6.700431196576114,6.645584608229964,6.673008120344008,75000.0
2005-01-20,6.62730175402278,6.700430531222618,6.62730175402278,6.700430531222618,80400.0
2005-01-21,6.673006368156604,6.727852942101228,6.64558286324338,6.727852942101228,212700.0
2005-01-24,6.691289543811921,6.718712616877467,6.627301646855834,6.627301646855834,11400.0
2005-01-25,6.627301859931778,6.673007564353035,6.535890886971169,6.581596155510523,35800.0
2005-01-26,6.609020215999196,6.673008120344008,6.609020215999196,6.673008120344008,15400.0
2005-01-27,6.645584608229964,6.673008120344008,6.609020215999196,6.673008120344008,33400.0
2005-01-28,6.645584608229964,6.718713392691497,6.62730241211458,6.673008120344008,22500.0
2005-01-31,6.627301646855834,6.627301646855834,6.627301646855834,6.627301646855834,18500.0
2005-02-01,6.673007457713626,6.700430531222618,6.62730175402278,6.700430531222618,19800.0
2005-02-02,6.700429945772471,6.736994331177577,6.6730068746595705,6.718712138475024,240300.0
2005-02-03,6.718712616877467,6.718712616877467,6.5358906768342,6.627301646855834,22700.0
2005-02-04,6.673006949036173,6.764417913567793,6.673006949036173,6.709571334848821,33600.0
2005-02-07,6.764417838172334,6.764417838172334,6.6730068746595705,6.718712138475024,50500.0
2005-02-08,6.718712419284183,6.85582908822506,6.718712419284183,6.764418120891767,67300.0
2005-02-09,6.764418120891767,6.85582908822506,6.764418120891767,6.764418120891767,27500.0
2005-02-10,6.718712434334366,6.855829103582389,6.718712434334366,6.855829103582389,33500.0
2005-02-11,6.855829103582389,6.901534805292354,6.782700329551943,6.855829103582389,37600.0
2005-02-14,7.0386528192946445,7.093499849574539,6.901536551240868,6.992947541904048,17000.0
2005-02-15,7.038651433289153,7.038651433289153,6.855829487962902,6.974663970365915,19000.0
2005-02-16,6.9015348203452325,6.9929457880826655,6.855829118535579,6.947240086273011,42800.0
2005-02-17,6.874111297090001,6.901534805292354,6.764418136044332,6.855829103582389,12700.0
2005-02-18,6.864970433250259,6.9929457880826655,6.846687803820896,6.947240086273011,85100.0
2005-02-21,6.992947541904048,6.992947541904048,6.992947541904048,6.992947541904048,5200.0
2005-02-22,7.093496689534967,7.175766326541026,7.038649683688538,7.130061069511392,77300.0
2005-02-23,7.175769014719147,7.312885708938127,7.0477936368596765,7.267179998904481,20900.0
2005-02-24,7.340307068028074,7.340307068028074,7.139202949894941,7.221473034344876,13500.0
2005-02-25,7.148343259499603,7.175766326541026,7.038649683688538,7.130061069511392,70500.0
2005-02-28,7.2214734407087695,7.2214734407087695,7.038651068963633,7.038651068963633,6400.0
2005-03-01,7.038651054010444,7.084356755820098,6.947240086273011,6.947240086273011,27700.0
2005-03-02,6.947238733747478,7.358588662304938,6.947238733747478,7.130061069511392,31900.0
2005-03-03,7.2214732436591635,7.312884209096498,7.175767542999566,7.175767542999566,33600.0
2005-03-04,7.267178628123155,7.58711766624583,7.267178628123155,7.541411964833484,654200.0
2005-03-07,7.568835807190755,7.587118438321658,7.541412732258236,7.587118438321658,100600.0
2005-03-08,7.541412352242479,7.8522100916958895,7.541412352242479,7.8522100916958895,35900.0
2005-03-09,7.852210263897903,7.861351579203192,7.769940169677927,7.824787189745847,71300.0
2005-03-10,7.833926276606638,7.897914600898337,7.769938824078596,7.897914600898337,200400.0
2005-03-11,7.952762915476082,7.952762915476082,7.815646659184591,7.861352368536387,15400.0
2005-03-14,7.861352368536387,7.9070572061242865,7.678529531129204,7.861352368536387,297400.0
2005-03-15,7.861352368536387,7.943621599252943,7.861352368536387,7.861352368536387,51500.0
2005-03-16,7.861350822283882,7.861350822283882,7.769939421560038,7.769939421560038,44200.0
2005-03-17,7.678528020836195,7.81564512192196,7.678528020836195,7.769939421560038,54100.0
2005-03-18,7.678530710223219,7.815647859333939,7.678530710223219,7.815647859333939,20300.0
2005-03-21,7.843068118830306,7.843068118830306,7.632823119634534,7.678527947797986,18900.0
2005-03-22,7.678527947797986,7.769939347652324,7.632823119634534,7.678527947797986,33500.0
2005-03-23,7.632824637323768,7.678529474575041,7.084357872669599,7.404296964011846,156200.0
2005-03-24,7.312883997132664,7.312883997132664,7.221473034344876,7.221473034344876,150100.0
2005-03-28,7.2306146077309394,7.312884700089148,7.175768024786097,7.276320311459253,343600.0
2005-03-29,7.312884017035498,7.404295415953925,7.312884017035498,7.312884017035498,97000.0
2005-03-30,7.221473034344876,7.312883997132664,7.221473034344876,7.221473034344876,75000.0
2005-03-31,7.175767354539712,7.358589716494712,7.175767354539712,7.312884017035498,78600.0
2005-04-01,7.358590030947846,7.541411964833484,7.358590030947846,7.541411964833484,7400.0
2005-04-04,7.322026826792018,7.450001765300037,7.184910136290373,7.212333212861536,14800.0
2005-04-05,7.67852761805845,7.67852761805845,7.267178079905975,7.449999999999999,53400.0
2005-04-06,7.322024282328514,7.322024282328514,7.130061069511392,7.130061069511392,10200.0
2005-04-07,7.175767542999566,7.175767542999566,7.175767542999566,7.175767542999566,2900.0
2005-04-08,7.130062278221832,7.175767542999566,7.130062278221832,7.175767542999566,1100.0
2005-04-11,7.2214729190406866,7.230613797232588,7.130061957712445,7.148344149978093,37700.0
2005-04-12,7.130062467506422,7.221473435370478,7.130062467506422,7.13920334635189,251700.0
2005-04-13,7.130061069511392,7.130061069511392,7.130061069511392,7.130061069511392,44900.0
2005-04-14,7.139203320891301,7.139203320891301,6.215951894934116,6.855829103582389,244700.0
2005-04-15,6.810123386617476,6.85582908822506,6.673007153558474,6.764418120891767,72000.0
2005-04-18,6.718712434334366,6.874111297090001,6.718712434334366,6.855829103582389,36800.0
2005-04-19,6.855829118535579,7.084356755820098,6.855829118535579,6.947240086273011,12500.0
2005-04-20,7.038649683688538,7.130061069511392,7.038649683688538,7.130061069511392,4800.0
2005-04-21,7.166625449487816,7.166625449487816,7.038649683688538,7.130061069511392,4200.0
2005-04-22,7.038650672887448,7.221473034344876,7.038650672887448,7.221473034344876,14400.0
2005-04-25,7.221472019452452,7.221472019452452,7.130061069511392,7.130061069511392,14300.0
2005-04-26,7.130062278221832,7.2214732436591635,7.130062278221832,7.175767542999566,10300.0
2005-04-27,7.130062472777141,7.130062472777141,6.992945802938756,7.038651068963633,62800.0
2005-04-28,7.02036926048467,7.038651455073879,6.764418536235747,6.773559415589402,42100.0
2005-04-29,6.901534835007127,7.084356770870387,6.901534835007127,7.038651068963633,35900.0
2005-05-02,7.038652326597806,7.038652326597806,6.855830358068754,6.901536068141994,12500.0
2005-05-03,6.947240101032003,7.038651068963633,6.901534835007127,7.038651068963633,37800.0
2005-05-04,7.075217215559917,7.075217215559917,6.864972154975596,6.992947541904048,16200.0
2005-05-05,6.928959145480375,6.9655235391861865,6.901536068141994,6.901536068141994,4600.0
2005-05-06,6.983805050820055,7.029510756408861,6.855829685406077,7.029510756408861,60600.0
2005-05-09,6.947240101032003,7.038651068963633,6.947240101032003,7.038651068963633,24200.0
2005-05-10,6.992945802938756,7.084356770870387,6.992945802938756,7.038651068963633,75500.0
2005-05-11,7.038651068963633,7.1026389644567125,7.038651068963633,7.038651068963633,45100.0
2005-05-12,6.99294705240652,6.99294705240652,6.855830358068754,6.901536068141994,15600.0
2005-05-13,6.94724134233328,6.94724134233328,6.855830358068754,6.901536068141994,111100.0
2005-05-16,6.810123101987788,6.810123101987788,6.6730068746595705,6.718712138475024,11300.0
2005-05-17,6.718712138475024,6.718712138475024,6.718712138475024,6.718712138475024,21300.0
2005-05-18,6.673008240399076,6.755277906457458,6.673008240399076,6.736995710013157,18500.0
2005-05-19,6.718712138475024,6.764417838172334,6.718712138475024,6.718712138475024,15900.0
2005-05-20,6.810123323626688,6.965522184596849,6.718712357138909,6.965522184596849,22400.0
2005-05-24,6.947240086273011,6.9929457880826655,6.947240086273011,6.947240086273011,10500.0
2005-05-25,6.992945612124899,7.413436053136632,6.9015346466875656,7.175767542999566,660400.0
2005-05-26,7.148343259499603,7.175766326541026,7.038649683688538,7.130061069511392,12900.0
2005-05-27,7.175766326541026,7.221472019452452,7.130061069511392,7.130061069511392,26200.0
2005-05-30,7.130061069511392,7.130061069511392,7.130061069511392,7.130061069511392,15100.0
2005-05-31,7.130062071557089,7.221473034344876,7.130062071557089,7.221473034344876,23700.0
2005-06-01,7.221473053998926,7.349448402250127,7.175767354539712,7.312884017035498,97500.0
2005-06-02,7.322026826792018,7.322026826792018,7.17576882017869,7.212333212861536,10200.0
2005-06-03,7.267178181763885,7.358589578973973,7.148344149978093,7.148344149978093,32400.0
2005-06-06,7.19404934368661,7.495705731116852,7.19404934368661,7.358589508380809,56800.0
2005-06-07,7.331166645524667,7.404295415953925,7.312884017035498,7.312884017035498,21900.0
2005-06-08,7.312884017035498,7.358589716494712,7.312884017035498,7.312884017035498,10800.0
2005-06-09,7.404295206547385,7.404295206547385,7.312883810214234,7.358589508380809,4600.0
2005-06-10,7.358591201349082,7.495707455631036,7.358591201349082,7.495707455631036,6000.0
2005-06-13,7.358590030947846,7.568835036975394,7.358590030947846,7.541411964833484,26200.0
2005-06-14,7.358589716494712,7.358589716494712,7.267178317576285,7.312884017035498,6500.0
2005-06-15,7.404296964011846,7.404296964011846,7.3220268621373314,7.404296964011846,16300.0
2005-06-16,7.450000562008793,7.541411964833484,7.404295732360191,7.541411964833484,2200.0
2005-06-17,7.632824581676875,7.678529418594938,7.495707455631036,7.495707455631036,7500.0
2005-06-20,7.404295720715915,7.404295720715915,7.349448704754605,7.349448704754605,6000.0
2005-06-21,7.084356191145039,7.358589508380809,7.084356191145039,7.358589508380809,31500.0
2005-06-22,7.312884017035498,7.358589716494712,7.312884017035498,7.312884017035498,68500.0
2005-06-23,7.312884017035498,7.376871473220172,7.312884017035498,7.312884017035498,13700.0
2005-06-24,7.312884017035498,7.312884017035498,7.312884017035498,7.312884017035498,5300.0
2005-06-27,7.2214732436591635,7.312884209096498,7.175767542999566,7.175767542999566,11600.0
2005-06-28,7.221472019452452,7.221472019452452,7.130061069511392,7.130061069511392,21200.0
2005-06-29,7.221473034344876,7.312883997132664,7.221473034344876,7.221473034344876,16800.0
2005-06-30,7.19404934368661,7.358589508380809,7.19404934368661,7.358589508380809,78200.0
2005-07-04,7.358589508380809,7.358589508380809,7.358589508380809,7.358589508380809,1000.0
2005-07-05,7.404296508567175,7.404296508567175,7.130063143108422,7.294602900854523,17600.0
2005-07-06,7.312882969393512,7.404294355216364,7.130061069511392,7.130061069511392,9100.0
2005-07-07,7.26717871626311,7.26717871626311,7.130062482126803,7.230614329042511,21800.0
2005-07-08,7.312884017035498,7.312884017035498,7.221473053998926,7.312884017035498,555100.0
2005-07-11,7.312884017035498,7.312884017035498,7.312884017035498,7.312884017035498,67000.0
2005-07-12,7.312884017035498,7.312884017035498,7.312884017035498,7.312884017035498,13500.0
2005-07-13,7.322025331280082,7.376871473220172,7.312884017035498,7.312884017035498,18800.0
2005-07-14,7.312885545981521,7.404296964011846,7.312885545981521,7.404296964011846,22200.0
2005-07-15,7.541413219293443,7.541413219293443,7.404296964011846,7.404296964011846,7600.0
2005-07-18,7.450001967275153,7.450001967275153,7.267179998904481,7.267179998904481,127300.0
2005-07-19,7.322025124200286,7.413435648769753,7.312883810214234,7.358589508380809,32400.0
2005-07-20,7.358590636696511,7.413436785495186,7.358590636696511,7.413436785495186,14500.0
2005-07-21,7.450000243649431,7.495705943108644,7.312884017035498,7.312884017035498,9200.0
2005-07-22,7.395153859853632,7.486564384018805,7.358589475834828,7.449999999999999,16900.0
2005-07-25,7.632824144385081,7.724234684748093,7.587118438321658,7.587118438321658,26600.0
2005-07-26,7.58711766624583,7.58711766624583,7.513988892691575,7.541411964833484,7500.0
2005-07-27,7.404296964011846,7.532271903137633,7.404296964011846,7.404296964011846,56900.0
2005-07-28,7.422578724559576,7.49570751027828,7.404296964011846,7.404296964011846,2700.0
2005-07-29,7.431718694232106,7.504847466701295,7.431718694232106,7.4682830804667,7300.0
2005-08-02,7.632822890234885,7.678527717024707,7.450000096020832,7.532270179064418,22400.0
2005-08-03,7.852209413107572,7.852209413107572,7.660246171314867,7.68766924249562,38000.0
2005-08-04,7.587119201151034,7.6785297507047074,7.57797788466649,7.632824911809832,77700.0
2005-08-05,7.632823119634534,7.678527947797986,7.632823119634534,7.678527947797986,6900.0
2005-08-08,7.687670890820449,7.687670890820449,7.632824736699297,7.660247813759874,10200.0
2005-08-09,7.632824911809832,7.632824911809832,7.587119201151034,7.632824911809832,29500.0
2005-08-10,7.632823119634534,7.724233647725154,7.632823119634534,7.678527947797986,107000.0
2005-08-11,7.724234739181856,7.751657814307632,7.669388588930309,7.751657814307633,17300.0
2005-08-12,7.678526764119001,7.733373769929437,7.66938632295358,7.724232457000434,11600.0
2005-08-15,7.724232827113972,7.724232827113972,7.632822308734672,7.651104063705081,9200.0
2005-08-16,7.632822308734672,7.651104063705081,7.632822308734672,7.651104063705081,5900.0
2005-08-17,7.632823254404242,7.632823254404242,7.4682830804667,7.4682830804667,8700.0
2005-08-18,7.54141185293589,7.54141185293589,7.4682830804667,7.4682830804667,12900.0
2005-08-19,7.404295154692795,7.495705678622086,7.303742445077794,7.459141294697634,49900.0
2005-08-22,7.358591254996684,7.413437408403766,7.358591254996684,7.404296964011846,19500.0
2005-08-23,7.4042962975599265,7.6236826349693345,7.4042962975599265,7.6236826349693345,31600.0
2005-08-24,7.577975779947656,7.577975779947656,7.449999999999999,7.449999999999999,10600.0
2005-08-25,7.404296910031028,7.495707455631036,7.404296910031028,7.495707455631036,11800.0
2005-08-26,7.422576929926816,7.449999999999999,7.404295173799253,7.449999999999999,32900.0
2005-08-29,7.404296389365541,7.450001223069668,7.322026293875996,7.322026293875996,91900.0
2005-08-30,7.340308053004882,7.404296389365541,7.312884978429641,7.322026293875996,28100.0
2005-08-31,7.312884017035498,7.358589716494712,7.312884017035498,7.312884017035498,9000.0
2005-09-01,7.312885545981521,7.404296964011846,7.312885545981521,7.404296964011846,19900.0
2005-09-02,7.541413219293443,7.541413219293443,7.358591254996684,7.404296964011846,25100.0
2005-09-06,7.312883810214234,7.450000032950276,7.312883810214234,7.358589508380809,11900.0
2005-09-07,7.404296964011846,7.404296964011846,7.312885545981521,7.404296964011846,26900.0
2005-09-08,7.331168178293142,7.404296964011846,7.331168178293142,7.404296964011846,3700.0
2005-09-09,7.404296341871285,7.422578100882904,7.404296341871285,7.413436785495186,23700.0
2005-09-12,7.404296964011846,7.49570751027828,7.404296964011846,7.404296964011846,29500.0
2005-09-13,7.40429526923101,7.532270179064418,7.40429526923101,7.532270179064418,11000.0
2005-09-14,7.49570486435685,7.724232457000434,7.49570486435685,7.724232457000434,22100.0
2005-09-15,7.724233721198117,7.81564512192196,7.632823192237998,7.769939421560038,31300.0
2005-09-16,7.769939958746688,8.135583843393958,7.769939958746688,8.135583843393958,39100.0
2005-09-19,8.181288553489697,8.592638091710045,8.181288553489697,8.546933265501757,251000.0
2005-09-20,8.455523007316188,8.775462064406645,8.354971155658747,8.5926392479185,1087600.0
2005-09-21,8.592637452861583,8.784600672660753,8.592637452861583,8.77546023115688,56400.0
2005-09-22,8.684048842009231,8.77546023115688,8.592637452861583,8.77546023115688,442400.0
2005-09-23,8.59263780420674,8.720613579893538,8.501227283085015,8.501227283085015,16800.0
2005-09-26,8.409817842207046,8.876014484957057,8.409817842207046,8.684051212751983,300900.0
2005-09-27,8.775460692030208,8.775460692030208,8.501227381948578,8.583497462149433,11200.0
2005-09-28,8.583497362329124,8.583497362329124,8.501227283085015,8.501227283085015,16000.0
2005-09-29,8.583497072026802,8.583497072026802,8.290981147744963,8.455521300668272,20100.0
2005-09-30,8.318407281989497,8.318407281989497,8.044173912033958,8.318407281989497,51100.0
2005-10-03,8.226994430292452,8.318405828223401,8.226994430292452,8.309264514077567,69000.0
2005-10-04,8.290981885785897,8.309264514077567,8.272700129257926,8.309264514077567,11300.0
2005-10-05,8.318407281989497,8.318407281989497,8.28184289077968,8.318407281989497,6400.0
2005-10-06,8.409815605771394,8.50122699556515,8.364109910874518,8.455521300668272,30600.0
2005-10-07,8.36411078863897,8.57435665852323,8.36411078863897,8.57435665852323,15200.0
2005-10-11,8.45552199906641,8.482945069564142,8.409816300394393,8.409816300394393,203200.0
2005-10-12,8.364113305572898,8.40981901902011,8.272702750442447,8.281844067484684,17300.0
2005-10-13,8.272702750442447,8.364113305572898,8.226997036995233,8.281844067484684,32100.0
2005-10-14,8.272701575036264,8.318407281989497,8.226995868083034,8.318407281989497,20300.0
2005-10-17,8.272701738316572,8.364112282263376,8.272701738316572,8.364112282263376,13600.0
2005-10-18,8.272702083014417,8.501229760049267,8.135584953735162,8.492088443744537,26700.0
2005-10-19,8.492086631337926,8.492086631337926,8.226994617424788,8.27270031742989,20300.0
2005-10-20,8.272703108000222,8.35497322140824,8.226997392577545,8.290984871110886,16100.0
2005-10-21,8.272699392844384,8.455521300668272,8.272699392844384,8.455521300668272,13500.0
2005-10-24,8.492088874300569,8.501230191068773,8.226996790370306,8.226996790370306,17700.0
2005-10-25,8.290983692826758,8.3275480856157,8.290983692826758,8.3275480856157,10600.0
2005-10-26,8.272701738316572,8.364112282263376,8.272701738316572,8.364112282263376,2500.0
2005-10-27,8.409817990118713,8.409817990118713,8.364112282263376,8.364112282263376,16700.0
2005-10-28,8.36411084567638,8.382393474383909,8.27270031742989,8.27270031742989,198400.0
2005-10-31,8.3184056474056,8.729755185625946,8.281841263380763,8.546933265501757,49200.0
2005-11-01,8.5926392479185,8.684050656162572,8.58349880450513,8.5926392479185,52000.0
2005-11-02,8.5926392479185,8.665768025808239,8.5926392479185,8.5926392479185,68900.0
2005-11-03,8.638343789682013,8.67490817370685,8.455521869557822,8.546933265501757,62800.0
2005-11-04,8.638343500649428,8.638343500649428,8.501227283085015,8.501227283085015,54300.0
2005-11-07,8.592640501687061,8.638346212478105,8.574358740428998,8.638346212478105,33600.0
2005-11-08,8.638346553051583,8.766322373959266,8.638346553051583,8.766322373959266,24700.0
2005-11-09,8.729756062311745,8.848590540267342,8.729756062311745,8.74803782027827,35400.0
2005-11-10,8.775465189340686,8.802888272873721,8.757182552475925,8.757182552475925,39900.0
2005-11-11,8.748035133025596,8.812023445661692,8.748035133025596,8.812023445661692,77800.0
2005-11-14,8.866872065167792,8.866872065167792,8.729755832849776,8.802884606321216,6400.0
2005-11-15,8.830306367234575,8.830306367234575,8.77546023115688,8.77546023115688,3600.0
2005-11-16,8.821169242423304,9.049696952038044,8.821169242423304,9.003992107526319,11300.0
2005-11-17,9.003992080124949,9.223378471464084,9.003992080124949,9.186814072907564,103800.0
2005-11-18,9.067978786438944,9.259942080433143,9.067978786438944,9.150248894117023,39000.0
2005-11-21,9.232519789044222,9.232519789044222,9.141108356770902,9.186814072907564,25900.0
2005-11-22,9.269081689653431,9.269081689653431,9.122823263078851,9.19595291224804,33200.0
2005-11-23,9.186811509894593,9.186811509894593,9.095400103123987,9.11368273318362,20200.0
2005-11-24,9.2325162576082,9.2325162576082,9.095399161645489,9.095399161645489,9200.0
2005-11-25,9.095402668313795,9.095402668313795,8.958286391250565,9.003992107526319,20200.0
2005-11-28,9.013130011383195,9.122823176449652,8.958283864731861,9.11368273318362,23800.0
2005-11-29,9.03141456295909,9.09540203825417,9.013131929009658,9.013131929009658,14700.0
2005-11-30,8.866871540137995,9.095399161645489,8.866871540137995,9.095399161645489,15800.0
2005-12-01,9.077118065515409,9.141105525227598,9.040553678285049,9.067976750766878,27400.0
2005-12-02,9.104541418153802,9.26908160163538,9.077118344828136,9.11368273318362,43800.0
2005-12-05,9.049696334852309,9.29650666285059,9.003991493457633,9.29650666285059,30400.0
2005-12-06,9.27822014488387,9.323925838909444,9.269079703489638,9.27822014488387,29300.0
2005-12-07,9.323926412878196,9.415337806556511,9.2873620297596,9.369632109717354,46900.0
2005-12-08,9.32392673866216,9.59816005751534,9.32392673866216,9.59816005751534,86000.0
2005-12-09,9.506748660643051,9.59816005751534,9.506748660643051,9.59816005751534,18100.0
2005-12-12,9.598161425578535,9.598161425578535,9.506750015677026,9.52503264636285,50700.0
2005-12-13,9.506748328471168,9.525030955912294,9.360490795996792,9.369632109717354,46700.0
2005-12-14,9.397056656045155,9.397056656045155,9.141105933987372,9.17767032285277,45500.0
2005-12-15,9.27822029247434,9.305644232384086,9.141104079980089,9.259938537631465,8300.0
2005-12-16,9.14110580650929,9.250798971575747,9.095400103123987,9.11368273318362,20100.0
2005-12-19,9.232517972081515,9.232517972081515,9.03141338371608,9.049695143514471,32700.0
2005-12-20,9.049692655072594,9.141104044220244,8.77546023115688,8.77546023115688,18200.0
2005-12-21,8.775462626854914,8.821167462142528,8.36411213515558,8.684051212751983,26200.0
2005-12-22,8.592638078454879,8.684049474257803,8.592638078454879,8.629202462423311,245700.0
2005-12-23,8.684052965360074,9.003992107526319,8.684052965360074,9.003992107526319,59000.0
2005-12-28,9.04969374391612,9.19595215850264,9.04969374391612,9.14110514406223,69200.0
2005-12-29,9.058834417327471,9.369632109717354,9.04969310360691,9.369632109717354,17900.0
2005-12-30,9.369636065690177,9.369636065690177,9.049696924497583,9.186814072907564,7200.0
2006-01-03,9.369632109717354,9.543312711589763,9.23251589096354,9.369632109717354,21800.0
2006-01-04,9.342209040319322,9.506748328471168,9.323926412878196,9.369632109717354,27100.0
2006-01-05,9.141105554110448,9.278221788716602,9.141105554110448,9.250798716148122,21100.0
2006-01-06,9.314786204353354,9.506749456443256,9.314786204353354,9.433620681529366,23800.0
2006-01-09,9.433620131733589,9.543313287711458,9.323926975755723,9.46104407455084,13600.0
2006-01-10,9.424479082083035,9.506748289943722,9.36963207174559,9.387914699112626,7500.0
2006-01-11,9.415338374952468,9.552454601983872,9.415338374952468,9.46104407455084,10000.0
2006-01-12,9.442760875954542,9.442760875954542,9.296503343480165,9.369632109717354,15300.0
2006-01-13,9.36963153293502,9.36963153293502,9.27822014488387,9.27822014488387,7300.0
2006-01-16,9.278221877785302,9.33306889521254,9.232517046987004,9.33306889521254,7500.0
2006-01-17,9.269083072319797,9.36963493831056,9.2325186781628,9.305647466476794,5100.0
2006-01-18,9.214237022402273,9.278224501022118,9.022273714778724,9.022273714778724,24500.0
2006-01-19,9.13196318356466,9.369632109717354,9.13196318356466,9.369632109717354,38800.0
2006-01-20,9.23251663758646,9.378774181888517,9.141105236515813,9.22337532312665,50100.0
2006-01-23,9.223376026875467,9.323927878314365,9.131964618830075,9.17767032285277,30700.0
2006-01-24,9.177668843210013,9.387914699112626,8.939999918020506,9.387914699112626,102200.0
2006-01-25,9.369632388170778,9.369632388170778,9.214233537357584,9.214233537357584,11100.0
2006-01-26,8.958285770689299,9.22337786060829,8.958285770689299,9.013131929009658,59200.0
2006-01-27,9.022272184183093,9.323928634736031,9.022272184183093,9.232518091038578,60400.0
2006-01-30,9.333068386958086,9.387915401398498,9.095399443989177,9.14110514406223,23400.0
2006-01-31,9.27822196529747,9.46104477727012,9.049694322095425,9.41533907427696,124100.0
2006-02-01,9.3330703900585,9.369634783611795,9.278223363846603,9.3239290737292,29100.0
2006-02-02,9.27822071603904,9.415337806556511,9.27822071603904,9.369632109717354,45100.0
2006-02-03,9.46104477727012,9.46104477727012,9.323927668290631,9.41533907427696,36000.0
2006-02-06,9.27822196529747,9.479326535409124,9.27822196529747,9.41533907427696,78600.0
2006-02-07,9.369632109717354,9.369632109717354,9.241656332920444,9.369632109717354,237000.0
2006-02-08,9.287361458041705,9.323925838909444,9.27822014488387,9.27822014488387,33400.0
2006-02-09,9.278221598206084,9.442761773765955,9.278221598206084,9.2873629127958,48200.0
2006-02-10,9.003989568117163,9.287363359931232,8.912578161346557,9.11368273318362,202500.0
2006-02-13,9.067979430263192,9.131966908883037,8.912580520674414,9.022273714778724,76800.0
2006-02-14,9.022272067934956,9.049695143514471,8.958284600994803,9.049695143514471,177100.0
2006-02-15,8.940002236950082,9.031413653968968,8.91257916054997,8.91257916054997,159700.0
2006-02-16,8.86687493171497,9.186814072907564,8.86687493171497,9.186814072907564,151100.0
2006-02-17,8.958285992499878,9.141107977701102,8.958285992499878,9.077120500821673,9300.0
2006-02-20,9.049696952038044,9.049696952038044,9.003992107526319,9.003992107526319,2400.0
2006-02-21,8.976566360793194,9.049695143514471,8.967425916775927,9.049695143514471,1732500.0
2006-02-22,9.003989799082454,9.232517450107252,8.958284094524736,9.058835947140675,49700.0
2006-02-23,9.049695143514471,9.141106557797992,9.049695143514471,9.049695143514471,53400.0
2006-02-24,9.214235459240768,9.232518091038578,9.14110667557726,9.232518091038578,14400.0
2006-02-27,9.223375229840986,9.223375229840986,9.14110514406223,9.14110514406223,48600.0
2006-02-28,9.141105514505366,9.269081305543391,9.141105514505366,9.269081305543391,22300.0
2006-03-01,9.278220939674494,9.351349707674323,9.232516113497356,9.314785323674409,13500.0
2006-03-02,9.415338636703371,9.598160568415686,9.415338636703371,9.58901925388914,151900.0
2006-03-03,9.46104522358213,9.552455762116852,9.46104522358213,9.50675005696758,2600.0
2006-03-06,9.461046203376986,9.598162461260864,9.232518525727915,9.3239290737292,27200.0
2006-03-07,9.378776772183354,9.397058534388428,9.278224028881548,9.29650666285059,12300.0
2006-03-08,9.3239290737292,9.369634783611795,9.278223363846603,9.3239290737292,36700.0
2006-03-09,9.369632862934337,9.424479877903163,9.342209791331786,9.424479877903163,12300.0
2006-03-10,9.406194755899772,10.238034972063968,9.406194755899772,10.238034972063968,136100.0
2006-03-13,10.238034972063968,10.28374066046317,10.14662446702906,10.238034972063968,16900.0
2006-03-14,10.155766960826,10.521411670190624,10.009509425785614,10.521411670190624,36600.0
2006-03-15,10.923619101845755,11.10644100742941,10.429999520888083,10.466563902004816,58700.0
2006-03-16,10.420860715120654,10.557977831124028,10.375155881550018,10.557977831124028,74800.0
2006-03-17,10.512270070539998,10.557975766938553,10.338589470341866,10.475705687773884,40500.0
2006-03-20,10.475705215224904,10.493986969901462,10.420858207668,10.466563902004816,15300.0
2006-03-21,10.512272125789568,10.667671000868436,10.484849051294423,10.557977831124028,56800.0
2006-03-22,10.951044602177824,11.04245601115567,10.83221099097595,10.97846854792946,211100.0
2006-03-23,10.740798775076692,11.426381675613506,10.603682543674829,11.426381675613506,92400.0
2006-03-24,11.38067625367791,11.59092213498278,11.289265721089333,11.472087658030247,40900.0
2006-03-27,11.015033587075465,11.773745362360064,11.015033587075465,11.517794622589854,44200.0
2006-03-28,11.51779466484145,11.563499500430904,11.47208895748814,11.499512033194582,39500.0
2006-03-29,11.55435623460781,11.68233113782688,11.51779185200756,11.563496676435143,36200.0
2006-03-30,11.654908356169992,11.654908356169992,11.563496961533776,11.609202658851885,44100.0
2006-03-31,11.481230231194107,11.517794622589854,11.334971793847268,11.517794622589854,16400.0
2006-04-03,11.426382782806224,11.56349902749437,11.4081001519071,11.49037024742552,35700.0
2006-04-04,11.490369443881276,11.65490962341149,11.40809935411617,11.65490962341149,43500.0
2006-04-05,11.654908326241673,12.111963554721736,11.654908326241673,12.111963554721736,81000.0
2006-04-06,12.157668964545737,12.20337466066611,12.020551876184625,12.066257572304997,88500.0
2006-04-07,12.020552160320255,12.194233635330338,12.020552160320255,12.111963554721736,49100.0
2006-04-10,12.340492203277394,12.477608434608316,12.24908080121429,12.294786502245843,90000.0
2006-04-11,12.34049116896177,12.349632482754648,12.111963554721736,12.111963554721736,16900.0
2006-04-12,12.523316414329557,12.569022123677522,12.43190586739751,12.523316414329557,53300.0
2006-04-13,12.523313845858452,12.523313845858452,12.431903317674264,12.450185074605612,41500.0
2006-04-17,12.52331614026053,12.52331614026053,12.41362296328434,12.477610431912812,27000.0
2006-04-18,12.450186637454284,12.477609712175534,12.203377221435364,12.34049346680545,47800.0
2006-04-19,12.111966773725616,12.550739491232775,12.111966773725616,12.523316414329557,44100.0
2006-04-20,12.523315417886838,12.569021123598144,12.111965810012752,12.34049346680545,75600.0
2006-04-21,12.294788470285832,12.477610431912812,12.294788470285832,12.477610431912812,113800.0
2006-04-24,12.340491636740529,12.43190303460705,12.203375411704448,12.404479092188872,49100.0
2006-04-25,12.358775393919917,12.514173389665766,12.358775393919917,12.386198467079328,16500.0
2006-04-26,12.386197116035316,12.660430433008331,12.386197116035316,12.660430433008331,47900.0
2006-04-27,12.614727909671892,12.614727909671892,12.404481994099342,12.605586593393973,18700.0
2006-04-28,12.61472505683441,12.971227593410555,12.61472505683441,12.888958380806317,70500.0
2006-05-01,12.980371133082766,13.163193089820638,12.797549176344898,13.01693552443034,47000.0
2006-05-02,13.026074646758474,13.11748604561665,12.88895842023492,13.07178034618756,30900.0
2006-05-03,13.026075345913682,13.071781047795954,12.898099554996069,13.026075345913682,33600.0
2006-05-04,12.93466546385268,13.163193128385508,12.93466546385268,13.11748829289003,161100.0
2006-05-05,13.154051867547835,13.17233362625806,13.026076069521082,13.163192311021048,238000.0
2006-05-08,13.07177852434655,13.154048597500015,13.07177852434655,13.135765971570985,94800.0
2006-05-09,13.190618057883034,13.300311240414135,13.099206636558485,13.300311240414135,65800.0
2006-05-10,13.291169454645072,13.346016479856049,13.218040668873028,13.291169454645072,63000.0
2006-05-11,13.208896572711115,13.254602272140202,13.07178034618756,13.07178034618756,26100.0
2006-05-12,12.56902154930569,13.14491136854009,12.56902154930569,13.11748829289003,390300.0
2006-05-15,12.797547723033952,12.797547723033952,10.046074753358353,11.572639444347072,161100.0
2006-05-16,11.65491116870946,12.614727556955955,11.609205460361748,12.477610431912812,123400.0
2006-05-17,12.523315417886838,12.614726829309449,12.294787761094144,12.34049346680545,262200.0
2006-05-18,12.294787205618295,12.523314852086155,12.002272097103845,12.249081501971965,29600.0
2006-05-19,12.02055547733105,12.194237000267655,11.792027800029972,11.85601614247373,107700.0
2006-05-23,11.883436162192003,12.15766947874917,11.883436162192003,12.05711676867879,53500.0
2006-05-24,11.883438277123457,11.883438277123457,11.746322030323716,11.837732570935596,42600.0
2006-05-25,11.865153215233924,11.929141539493736,11.746319623959248,11.746319623959248,51100.0
2006-05-26,11.746319623959248,11.76460137963087,11.746319623959248,11.746319623959248,14400.0
2006-05-29,11.755458463299725,11.837728532015335,11.755458463299725,11.755458463299725,5000.0
2006-05-30,11.792025469147754,11.938283885991808,11.78288502640303,11.929142571483355,14000.0
2006-05-31,12.24908137367922,12.322210150041908,12.066259432772505,12.185093912302817,40600.0
2006-06-01,12.084542995141828,12.203377483840947,11.883438408746091,12.203377483840947,14200.0
2006-06-02,12.157668964545737,12.157668964545737,12.020551876184625,12.066257572304997,13100.0
2006-06-05,12.111963585823716,12.249079806014366,11.563496961533776,11.609202658851885,28000.0
2006-06-06,11.563499515501476,11.883438595627766,11.408100633356003,11.86515596395707,24500.0
2006-06-07,11.563499263109511,11.60920496952479,10.969327695002416,11.55435881923753,26000.0
2006-06-08,11.289262746220414,11.42637894485324,11.06073516732335,11.289262746220414,27300.0
2006-06-09,11.24355804765781,11.444662578916429,10.969324754443988,11.069876584191494,56800.0
2006-06-12,10.877914569951855,11.024172981811953,10.877914569951855,10.932761583369857,64800.0
2006-06-13,10.850491171248708,10.89619686908864,10.649386623811216,10.70423363557187,639100.0
2006-06-14,10.603681887856602,10.649386714321306,10.512270491399828,10.585399259859772,63300.0
2006-06-15,10.695093364224928,10.695093364224928,10.530554056430786,10.603682831397906,80200.0
2006-06-16,10.603684368931262,10.612824813304693,10.512272951085828,10.576260420519295,50100.0
2006-06-19,10.557976988939672,10.557976988939672,10.393436811566126,10.420859883873804,69100.0
2006-06-20,10.375157018019785,10.375157018019785,10.05521791739704,10.05521791739704,15300.0
2006-06-21,9.91810138778925,10.055217643310655,9.744419867580651,9.826689969599052,71500.0
2006-06-22,9.817546971857482,10.009510219765929,9.744418198536527,9.872393987730067,157900.0
2006-06-23,9.87239412837572,9.87239412837572,9.735277022622704,9.735277022622704,58200.0
2006-06-26,9.91810138778925,9.91810138778925,9.780984260503953,9.826689969599052,41800.0
2006-06-27,9.872392851871028,9.872392851871028,9.589018234032924,9.60730086114154,65100.0
2006-06-28,9.616443948118416,9.735277559184649,9.598161317638194,9.643867022074945,51700.0
2006-06-29,9.598159531742462,10.14662613940463,9.552453835810008,10.110061757011394,753700.0
2006-06-30,10.283744760284302,10.969327744303255,10.265462128930489,10.969327744303255,43400.0
2006-07-04,11.426381354913794,11.645767667704847,11.197853727815518,11.197853727815518,16500.0
2006-07-05,11.243559428777846,11.243559428777846,10.85049163116282,10.996749173039005,90700.0
2006-07-06,11.069879019050315,11.197854816502458,11.02417418659808,11.079020334246286,21700.0
2006-07-07,11.060738448266925,11.106443280192924,10.978468355978064,11.015032744577136,15200.0
2006-07-10,11.015032083592978,11.060737784540082,10.99674945450864,11.042455155455745,12100.0
2006-07-11,11.10643998569194,11.289262746220414,11.06073516732335,11.289262746220414,13400.0
2006-07-12,11.334970930841305,11.51779374566438,11.325830487511178,11.398959264734897,42000.0
2006-07-13,11.42638116057484,11.42638116057484,10.969325914151844,11.03331336968668,37200.0
2006-07-14,11.060739157544656,11.07902091713463,10.92362203768256,10.969327744303255,25900.0
2006-07-17,10.841351282501694,10.841351282501694,10.603683191665487,10.61282363502411,9600.0
2006-07-18,10.731659385685251,10.76822377873602,10.576260497278511,10.658530599583717,25000.0
2006-07-19,10.55797719596293,10.832210539708152,10.521412808247817,10.76822220738388,10700.0
2006-07-20,10.649388109870635,10.740799518306424,10.649388109870635,10.695093814088528,6200.0
2006-07-21,10.695093364224928,10.695093364224928,10.603682831397906,10.603682831397906,8800.0
2006-07-24,10.63110524174868,10.63110524174868,10.22889613272349,10.22889613272349,10100.0
2006-07-25,10.238038454068857,10.283744158012784,10.055216510056942,10.146627917944798,27200.0
2006-07-26,10.164908731811018,10.183191360395051,10.055215575597956,10.128344346406664,11700.0
2006-07-27,10.164908731811018,10.228896188327706,10.036932947013929,10.128344346406664,34700.0
2006-07-28,10.146626974990696,10.192331802923352,10.055215575597956,10.128344346406664,8800.0
2006-07-31,10.05521588732597,10.375154923355478,10.05521588732597,10.356872294204653,25000.0
2006-08-01,10.466563760483853,10.576256902350858,10.329447551091,10.402576312335668,52600.0
2006-08-02,10.42086185659682,10.42086185659682,10.027794839898034,10.05521791739704,124400.0
2006-08-03,10.192332145239046,10.192332145239046,10.07349854250658,10.07349854250658,5300.0
2006-08-04,10.055215993059113,10.110063009324575,10.036933363716043,10.036933363716043,55900.0
2006-08-08,10.036933434810086,10.036933434810086,9.415338852726508,9.735277022622704,75000.0
2006-08-09,9.671290657071806,9.918100952289674,9.671290657071806,9.918100952289674,24600.0
2006-08-10,9.83582969111904,10.064357327780188,9.83582969111904,9.954664166794489,33700.0
2006-08-11,10.009509743474762,10.073498070908592,10.009509743474762,10.064356756737515,25000.0
2006-08-14,10.192330963573443,10.192330963573443,10.055214747539722,10.110061757011394,15700.0
2006-08-15,10.064356756737515,10.091779827487043,10.05521544256644,10.064356756737515,10700.0
2006-08-16,10.064357844950196,10.064357844950196,9.826688881386373,9.945523363168284,19800.0
2006-08-17,9.81754584230881,9.81754584230881,9.598159547587231,9.60730086114154,23200.0
2006-08-18,9.762700223179982,9.762700223179982,9.369632437098309,9.59816005751534,38900.0
2006-08-21,9.689571454387629,9.689571454387629,9.525031288722984,9.59816005751534,96000.0
2006-08-22,9.643865243595142,9.643865243595142,9.506748155571422,9.60730086114154,18500.0
2006-08-23,9.64386458495014,9.680428964906506,9.598158892063788,9.634723272020151,3700.0
2006-08-24,9.63472536509149,9.698712825975027,9.598160977191789,9.698712825975027,17600.0
2006-08-25,9.735276324257631,9.881534734255013,9.598160100104476,9.780982022896584,22100.0
2006-08-28,9.780984337215386,9.780984337215386,9.689573790072156,9.726138183282227,7900.0
2006-08-29,9.689572620196142,9.771841841163058,9.689572620196142,9.76270139778704,10000.0
2006-08-30,9.689570939603048,9.872392851871028,9.598159547587231,9.60730086114154,12400.0
2006-08-31,9.73527586492476,9.73527586492476,9.625582716425072,9.689571040205964,7500.0
2006-09-01,9.689572622033117,10.146627917944798,9.64386691808919,10.146627917944798,41200.0
2006-09-05,10.192332985489433,10.192332985489433,10.082639816549213,10.091781131901852,19400.0
2006-09-06,10.146625329653212,10.375152919314194,10.128342704033814,10.375152919314194,39000.0
2006-09-07,10.420862190932914,10.576261088019516,10.420862190932914,10.54883800964069,21100.0
2006-09-08,10.530554392252126,10.55797746579838,10.42086035453952,10.430001669642866,28700.0
2006-09-11,10.329447046245024,10.329447046245024,10.10091946058369,10.192329971790087,73800.0
2006-09-12,10.100922214000873,10.219756695549563,10.100922214000873,10.146627917944798,92300.0
2006-09-13,10.23803584245946,10.420857739835531,10.128342704033814,10.375152919314194,9400.0
2006-09-14,10.146626123295396,10.146626123295396,9.90895720223488,9.90895720223488,26100.0
2006-09-15,9.918099026599752,9.918099026599752,9.826687630171753,9.899816398608678,24700.0
2006-09-18,9.826689222510312,9.826689222510312,9.735277811269803,9.77184220141324,20500.0
2006-09-19,9.73527586492476,9.73527586492476,9.689571040205964,9.689571040205964,164200.0
2006-09-20,9.76270096683156,9.76270096683156,9.735277022622704,9.735277022622704,37700.0
2006-09-21,9.744418268336904,10.34773108843825,9.68957212383519,10.036933363716043,120300.0
2006-09-22,10.28374247918685,10.28374247918685,9.689571040205964,9.689571040205964,79800.0
2006-09-25,9.598159647241062,9.817545944240438,9.598159647241062,9.689571040205964,86500.0
2006-09-26,9.70785381187605,9.872393987730067,9.70785381187605,9.872393987730067,5400.0
2006-09-27,9.963803945688694,9.963803945688694,9.735276324257631,9.780982022896584,21600.0
2006-09-28,9.780982585197004,9.872393987730067,9.77184127059095,9.872393987730067,18200.0
2006-09-29,9.8723966481373,10.00951291712316,9.808408300415117,10.00951291712316,21300.0
2006-10-02,10.146627937857962,10.146627937857962,9.826688881386373,9.945523363168284,10300.0
2006-10-03,9.780983091914736,9.872394499183502,9.780983091914736,9.863253184103865,10100.0
2006-10-04,9.780984260503953,9.87239567869415,9.735278551408854,9.826689969599052,170500.0
2006-10-05,9.844970391777784,9.963803988277828,9.844970391777784,9.963803988277828,6600.0
2006-10-06,9.854110192850284,9.90895720223488,9.826687124039807,9.90895720223488,66900.0
2006-10-10,9.918099996556368,10.100921935528056,9.881535608762032,10.100921935528056,18700.0
2006-10-11,10.055215203647576,10.055215203647576,9.6895713631295,9.716994433227434,764500.0
2006-10-12,9.735277111834163,9.817547201687123,9.735277111834163,9.817547201687123,3600.0
2006-10-13,9.780982585197004,10.00036890515987,9.780982585197004,9.872393987730067,6800.0
2006-10-16,9.872393987730067,9.908958374390544,9.835829601069593,9.872393987730067,8100.0
2006-10-17,9.826688376429296,9.954664166794489,9.780982674744315,9.954664166794489,15400.0
2006-10-18,10.00951291712316,10.01865423419261,10.00951291712316,10.00951291712316,1300.0
2006-10-19,9.991227265976583,10.420858539852578,9.963803325442138,10.411718098104732,24000.0
2006-10-20,10.30202704338678,10.420860656114144,10.238038707575331,10.274603097283094,16600.0
2006-10-23,10.192329971790087,10.366011425080291,10.192329971790087,10.192329971790087,23300.0
2006-10-24,10.164907377028117,10.247177451163852,10.146625622644397,10.201471757559156,6500.0
2006-10-25,10.14662446702906,10.256317596129048,10.14662446702906,10.238034972063968,3900.0
2006-10-26,10.2380388862784,10.832211319105472,10.146628346295351,10.621965420793176,34600.0
2006-10-27,10.512270218768066,10.823067912544264,10.512270218768066,10.740797832219544,20400.0
2006-10-30,11.015031298556012,11.536073985632788,11.015031298556012,11.20699453144172,28400.0
2006-10-31,11.216138058097746,11.426383088479117,11.216138058097746,11.334971675065743,20000.0
2006-11-01,11.426382030322271,11.426382030322271,11.170431316936908,11.170431316936908,20900.0
2006-11-02,11.1521499719869,11.1521499719869,10.740800345859936,10.832211761338757,21800.0
2006-11-03,10.69509463812052,10.91448098915306,10.69509463812052,10.832211761338757,10400.0
2006-11-06,10.512272990733868,10.512272990733868,9.470186484773944,9.826689969599052,137400.0
2006-11-07,9.780985370173006,9.790126687381903,9.342212605313891,9.70785657602982,145100.0
2006-11-08,9.598159647241062,9.73527586492476,9.470183871442934,9.689571040205964,211900.0
2006-11-09,9.689572622033117,10.146627917944798,9.689572622033117,10.146627917944798,104500.0
2006-11-10,10.055215385946456,10.28374300835433,9.963803988277828,9.963803988277828,42300.0
2006-11-13,9.707854399604464,10.0003695105976,9.707854399604464,9.945523363168284,17400.0
2006-11-14,10.055214959475268,10.055214959475268,9.780981649864115,9.854110416191936,8900.0
2006-11-15,9.780982585197004,9.872393987730067,9.689572054427682,9.872393987730067,12900.0
2006-11-16,9.735277702806115,9.963805356597469,9.70785462844502,9.89067657712534,28900.0
2006-11-17,9.82668776353858,10.055215385946456,9.780982064704263,9.963803988277828,19200.0
2006-11-20,9.826690237456198,10.05521791739704,9.826690237456198,10.05521791739704,20200.0
2006-11-21,9.963806496715137,10.091782311317017,9.963806496715137,10.05521791739704,143000.0
2006-11-22,10.14662446702906,10.338587660894913,10.14662446702906,10.238034972063968,23900.0
2006-11-23,10.2380388862784,10.786505613232032,10.2380388862784,10.621965420793176,47300.0
2006-11-24,10.96932707892411,11.152149022553417,10.603683191665487,10.61282363502411,36200.0
2006-11-27,10.64938643813349,10.786503529262577,10.585398985331446,10.740797832219544,39200.0
2006-11-28,10.649387661929536,10.649387661929536,10.603682831397906,10.603682831397906,8300.0
2006-11-29,10.576257721037727,10.649386487943149,10.5122702679364,10.64024604590272,13600.0
2006-11-30,10.649389206090088,10.649389206090088,10.557978660008544,10.576260420519295,24200.0
2006-12-01,10.585398215447343,10.594539528543828,10.375153244809818,10.402576312335668,16300.0
2006-12-04,10.24718115579506,10.338592576052136,10.155769735537982,10.256322472173553,37300.0
2006-12-05,10.238036712636337,10.329448104975627,10.19233101646669,10.29288372239264,29900.0
2006-12-06,10.238037948883054,10.420859883873804,10.238037948883054,10.420859883873804,161500.0
2006-12-07,10.420861414050249,10.74080050108602,10.356873945348644,10.512272830850147,190500.0
2006-12-08,10.585398985331446,10.877914051584968,10.585398985331446,10.740797832219544,42100.0
2006-12-11,10.740797794156927,10.832209187919045,10.740797794156927,10.759080421614817,42600.0
2006-12-12,10.740797794156927,10.777362177309042,10.740797794156927,10.759080421614817,97800.0
2006-12-13,10.78650432544617,10.8139273969907,10.75908125390164,10.777363011010085,14600.0
2006-12-14,10.74079918238866,10.86877497584357,10.74079918238866,10.86877497584357,147400.0
2006-12-15,10.92362250733916,10.951045583785085,10.466567165008952,10.49399024145488,31900.0
2006-12-18,10.466566420455113,10.557977831124028,10.466566420455113,10.557977831124028,3300.0
2006-12-19,10.54883474006978,10.54883474006978,10.402577205029395,10.521411670190624,22800.0
2006-12-20,10.53055400724562,10.53055400724562,10.46656567562544,10.50313006293822,13300.0
2006-12-21,10.484849874437751,10.914481271725174,10.484849874437751,10.576260420519295,26600.0
2006-12-22,10.475705215224904,10.484846528444988,10.411717766211524,10.466563902004816,7500.0
2006-12-27,10.548836515704371,10.557977831124028,10.512272125789568,10.557977831124028,2100.0
2006-12-28,10.557977722890277,10.676812206836122,10.557977722890277,10.676812206836122,15300.0
2006-12-29,10.557976659770668,10.685951574392409,10.557976659770668,10.59454104562884,8000.0
2007-01-02,10.585400561420665,10.61282363502411,10.585400561420665,10.61282363502411,800.0
2007-01-03,10.676812841192373,10.813929092172971,10.676812841192373,10.731658992879067,135300.0
2007-01-04,10.649389878205689,10.749942618534632,10.54883800964069,10.54883800964069,9100.0
2007-01-05,10.466567902740255,10.59454372144803,10.329451639082173,10.54883800964069,65300.0
2007-01-08,10.539692541273178,10.76822013852745,10.539692541273178,10.685950064033737,21100.0
2007-01-09,10.695093814088528,10.777363907327976,10.62196503604542,10.695093814088528,56200.0
2007-01-10,10.466565825885075,10.585400304298554,10.420860123147005,10.484848455685814,3500.0
2007-01-11,10.466564521725038,10.740797832219544,10.420858824682009,10.740797832219544,31700.0
2007-01-12,10.740797832219544,10.832209226305602,10.740797832219544,10.740797832219544,50400.0
2007-01-15,10.704233448937856,10.740797832219544,10.704233448937856,10.740797832219544,900.0
2007-01-16,10.695093727598248,10.695093727598248,10.557977487817212,10.61282363502411,5300.0
2007-01-17,10.603682831397906,10.64024721888147,10.539694499478854,10.603682831397906,9800.0
2007-01-18,10.53055475662888,10.557977831124028,10.512272125789568,10.557977831124028,23000.0
2007-01-19,10.603682885000271,10.603682885000271,10.329449541605412,10.384295687226125,10600.0
2007-01-22,10.512270578798216,10.512270578798216,10.265460329371166,10.265460329371166,51700.0
2007-01-23,10.366015653423696,10.384297414416764,10.256322472173553,10.256322472173553,32300.0
2007-01-24,10.192334899692298,10.192334899692298,9.96380720353988,10.00951291712316,67400.0
2007-01-25,9.96380423145462,10.100921331304049,9.91809940326853,10.02779256008984,93100.0
2007-01-26,9.954665343607449,9.954665343607449,9.918100952289674,9.918100952289674,5600.0
2007-01-29,9.972947464659777,9.991230096862886,9.927241755915878,9.927241755915878,8700.0
2007-01-30,9.918100290507295,10.329449883326042,9.826688882430334,10.329449883326042,119100.0
2007-01-31,10.329447418190806,10.329447418190806,10.05521413116982,10.119201578494735,11300.0
2007-02-01,10.091779827487043,10.146626840749798,10.01865105764584,10.064356756737515,11200.0
2007-02-02,10.064356030541164,10.411718098104732,10.000367707724426,10.411718098104732,31900.0
2007-02-05,10.247178873732455,10.256320188075165,9.945522474532924,10.02779256008984,17300.0
2007-02-06,10.055215631354235,10.100921331304049,9.936381160190225,10.02779256008984,5800.0
2007-02-07,10.055216156425947,10.055216156425947,9.817547201687123,9.817547201687123,15800.0
2007-02-08,9.863253143415289,9.918100161903046,9.799265681649391,9.881535773499134,9100.0
2007-02-09,9.872395947797148,10.05521791739704,9.872395947797148,10.05521791739704,16500.0
2007-02-12,9.963803988277828,9.963803988277828,9.780982064704263,9.963803988277828,18300.0
2007-02-13,10.036933603065137,10.100921935528056,9.963804827476464,10.100921935528056,7600.0
2007-02-14,10.100921935528056,10.155768081337673,9.963804827476464,10.100921935528056,19200.0
2007-02-15,10.05521529364654,10.082638363989922,9.918099070165924,10.082638363989922,22300.0
2007-02-16,10.000369445747875,10.091780853222344,10.000369445747875,10.046075149485109,3600.0
2007-02-19,10.100922723671252,10.137487114318592,10.018652626773775,10.137487114318592,8100.0
2007-02-20,10.000370890635113,10.05521791739704,9.89067770887518,10.05521791739704,23600.0
2007-02-21,10.064356835180194,10.22889613272349,10.046074206695542,10.22889613272349,23600.0
2007-02-22,10.283744136491352,10.649388023749973,10.283744136491352,10.61282363502411,156000.0
2007-02-23,10.612821369301844,10.868772907503793,10.612821369301844,10.786502832493424,75100.0
2007-02-26,10.786505222524315,10.786505222524315,10.649388109870635,10.695093814088528,72400.0
2007-02-27,10.695091292148522,10.695091292148522,10.219754346954424,10.219754346954424,309500.0
2007-02-28,10.064356835180194,10.238037446965816,10.03693289245322,10.22889613272349,13300.0
2007-03-01,10.174050139730246,10.375154697186716,10.146627068365545,10.21061452547108,33700.0
2007-03-02,10.210615441611976,10.695093814088528,10.009510866111524,10.695093814088528,62500.0
2007-03-05,10.420858066765032,10.60368084164031,10.23803616365336,10.402576312335668,13900.0
2007-03-06,10.420857739835531,10.420857739835531,10.347728980885105,10.375152919314194,7600.0
2007-03-07,10.366010725229032,10.402575101595698,10.192329283664764,10.238034972063968,13500.0
2007-03-08,10.302027320236576,10.420860936157393,10.238038982705548,10.32030907969984,27900.0
2007-03-09,10.37515580548694,10.466566343721878,10.082639816549213,10.091781131901852,5700.0
2007-03-12,10.192332811664574,10.311167293930772,10.146627979208487,10.311167293930772,9400.0
2007-03-13,10.283743670467038,10.512271307588524,10.238037968689984,10.338590686952244,27300.0
2007-03-14,10.320307451181735,10.393436221022938,10.009509743474762,10.064356756737515,29100.0
2007-03-15,10.137488021657967,10.16491109915697,10.05521791739704,10.05521791739704,23400.0
2007-03-16,10.064357337664571,10.064357337664571,9.598160749194674,9.753559612017977,29100.0
2007-03-19,9.826687585382857,9.918098981394216,9.369632348853422,9.716994433227434,47600.0
2007-03-20,9.689572192468788,9.735277022622704,9.598160788633445,9.735277022622704,51300.0
2007-03-21,9.689572869458894,10.046075451444564,9.689572869458894,9.89067657712534,17800.0
2007-03-22,10.009509743474762,10.082638513315969,10.009509743474762,10.064356756737515,63100.0
2007-03-23,10.05521791739704,10.05521791739704,10.027794839898034,10.05521791739704,23600.0
2007-03-26,10.091779827487043,10.091779827487043,10.046074128395365,10.064356756737515,19700.0
2007-03-27,10.027794839898034,10.11920538881602,10.009512207056083,10.05521791739704,36800.0
2007-03-28,10.046072896268626,10.055214209318542,10.00036720278264,10.00036720278264,19900.0
2007-03-29,10.05521791739704,10.08264099489604,10.009512207056083,10.05521791739704,54900.0
2007-03-30,10.055218630706438,10.055218630706438,10.00951291712316,10.00951291712316,17700.0
2007-04-02,10.009510760848078,10.046075149485109,10.009510760848078,10.046075149485109,5800.0
2007-04-03,10.05521623284419,10.137486323322392,10.036933603065137,10.100921935528056,52100.0
2007-04-04,10.100923627737988,10.128346705236996,10.03693528455509,10.05521791739704,22000.0
2007-04-05,10.064359233818012,10.064359233818012,10.009512207056083,10.05521791739704,41300.0
2007-04-09,10.009511104649585,10.009511104649585,9.963805399342467,9.991229345585026,13400.0
2007-04-10,10.009511104649585,10.046075494542508,9.991229345585026,9.991229345585026,34600.0
2007-04-11,9.991228683801303,10.036933514317267,9.991228683801303,10.01865175646364,11800.0
2007-04-12,10.00951291712316,10.00951291712316,9.96380720353988,10.00951291712316,24200.0
2007-04-13,10.055218630706438,10.055218630706438,10.00951291712316,10.00951291712316,11500.0
2007-04-16,10.0003692152708,10.100921935528056,10.0003692152708,10.100921935528056,62900.0
2007-04-17,10.01865352347706,10.05521791739704,10.000370890635113,10.05521791739704,7100.0
2007-04-18,10.091780620638527,10.11920369354334,10.018651845049856,10.100921935528056,60800.0
2007-04-19,10.009512207056083,10.05521791739704,9.963806496715137,10.05521791739704,24800.0
2007-04-20,10.027794249609297,10.027794249609297,9.982088541958824,9.982088541958824,10400.0
2007-04-23,10.03693338371095,10.03693338371095,9.954664166794489,9.954664166794489,8400.0
2007-04-24,9.945522189291328,9.982086573849749,9.780982022896584,9.780982022896584,6400.0
2007-04-25,9.780982724540378,9.890675886084535,9.735277022622704,9.735277022622704,5400.0
2007-04-26,9.616445190357304,10.05521791739704,9.616445190357304,10.05521791739704,52800.0
2007-04-27,10.05521376909871,10.192329971790087,10.05521376909871,10.192329971790087,12100.0
2007-04-30,10.164908637779089,10.26546047876996,10.100921181854323,10.24717872211876,17700.0
2007-05-01,10.238034972063968,10.941900306826591,10.14662446702906,10.238034972063968,13600.0
2007-05-02,10.201471757559156,10.228894825016532,10.1009199290397,10.201471757559156,4000.0
2007-05-03,10.14662763821192,10.14662763821192,10.100921935528056,10.100921935528056,4500.0
2007-05-04,10.11006376260713,10.146628152253866,10.07349937296039,10.091781131901852,6400.0
2007-05-07,10.22889435062536,10.22889435062536,10.13748383941896,10.192329971790087,26800.0
2007-05-08,10.055216115283455,10.064357430066108,9.835829791082393,9.835829791082393,60700.0
2007-05-09,9.872393610553104,9.872393610553104,9.726136069498995,9.744417826248908,10200.0
2007-05-10,9.616443490577852,9.616443490577852,9.369633221420653,9.433620681529366,21400.0
2007-05-11,9.46104522358213,9.625584541650156,9.369633813283595,9.50675005696758,27800.0
2007-05-14,9.58902011023562,9.598161425578535,9.47018562606918,9.52503264636285,13900.0
2007-05-15,9.534173036077089,9.57987786482676,9.415338563447737,9.424479877903163,35700.0
2007-05-16,9.406195913802756,9.41533722696059,9.27822014488387,9.27822014488387,61300.0
2007-05-17,9.278224633416857,9.278224633416857,8.784604817021787,9.186814072907564,60600.0
2007-05-18,9.113680866860845,9.27822014488387,9.113680866860845,9.27822014488387,29200.0
2007-05-22,9.27822014488387,9.41533722696059,9.232515322621898,9.27822014488387,65900.0
2007-05-23,9.369633667218237,9.643867022074945,9.369633667218237,9.643867022074945,14700.0
2007-05-24,9.43361923544399,9.506747999147922,9.241656012780249,9.34220871669588,18100.0
2007-05-25,9.232519187486874,9.333071059024707,9.232519187486874,9.29650666285059,8600.0
2007-05-28,9.296503343480165,9.369632109717354,9.296503343480165,9.369632109717354,6100.0
2007-05-29,9.41533907427696,9.506749608499517,9.323927668290631,9.41533907427696,16500.0
2007-05-30,9.415339822589416,9.415339822589416,9.32392840933789,9.351351484607813,17600.0
2007-05-31,9.41534049349439,9.461046203376986,9.3239290737292,9.3239290737292,10400.0
2007-06-01,9.397058983316596,9.59816360776366,9.323930187474756,9.4884704140009,10400.0
2007-06-04,9.762699037749227,9.762699037749227,9.552453199177435,9.634723272020151,18900.0
2007-06-05,9.59816181747055,9.643867524287462,9.451904253067498,9.451904253067498,4300.0
2007-06-06,9.45190386714717,9.634725815186377,9.3970568468535,9.52503264636285,39900.0
2007-06-07,9.406199383058944,9.406199383058944,8.958285334285646,9.10454291170028,20100.0
2007-06-08,9.122822477797891,9.323927034233796,8.866871778910927,8.958283178680986,79700.0
2007-06-11,9.022272337914304,9.022272337914304,8.793744667130971,8.91257916054997,17700.0
2007-06-12,8.866871932429413,8.866871932429413,8.738897016652066,8.738897016652066,77600.0
2007-06-13,8.821170037974374,8.866875758372169,8.684053748545095,8.757182552475925,129400.0
2007-06-14,8.757178211116582,8.848589606595095,8.684049443439239,8.848589606595095,72200.0
2007-06-15,8.866874116192614,8.903438511386161,8.79374532580552,8.88515674967136,36900.0
2007-06-18,8.912576910819823,8.912576910819823,8.839448144369573,8.866871213847501,148800.0
2007-06-19,8.821167743531085,8.940002236950082,8.821167743531085,8.91257916054997,119900.0
2007-06-20,8.885154561405454,8.9217189475938,8.738897016652066,8.738897016652066,19100.0
2007-06-21,8.821165703259481,8.830307017199825,8.729755179147068,8.830307017199825,41800.0
2007-06-22,8.903435785195228,8.930859727016264,8.830307017199825,8.830307017199825,24300.0
2007-06-25,8.729755230883,8.839448383526188,8.71147260289396,8.729755230883,11700.0
2007-06-26,8.729759828142933,8.729759828142933,8.592642661307641,8.601783980116155,33600.0
2007-06-27,8.647487212398032,8.775463023574877,8.610922819456631,8.610922819456631,21300.0
2007-06-28,8.638344115035792,8.793742970935202,8.455522188025816,8.57435665852323,47700.0
2007-06-29,8.510370553781987,8.546934944991802,8.318407281989497,8.318407281989497,64500.0
2007-07-03,8.30926596624608,8.364112117178877,8.226995868083034,8.318407281989497,32400.0
2007-07-04,8.345830522179563,8.400676674194871,8.318407446171909,8.364112282263376,6800.0
2007-07-05,8.364113054837565,8.455524478991704,8.199573711829645,8.226996790370306,62100.0
2007-07-06,8.23613783498649,8.364112778456787,8.181290807953564,8.181290807953564,65500.0
2007-07-09,8.22699664360013,8.455524328144577,8.22699664360013,8.354972460780036,113100.0
2007-07-10,8.391536064409125,8.409817824132109,8.272701575036264,8.318407281989497,16600.0
2007-07-11,8.446382233495447,8.72975691980345,8.36411213515558,8.684051212751983,28800.0
2007-07-12,8.8211649059881,8.8211649059881,8.592637308716249,8.793741838409286,95800.0
2007-07-13,8.793745106109299,8.793745106109299,8.610923134709047,8.638346212478105,18200.0
2007-07-16,8.638343979876863,8.647485294025262,8.51036906885408,8.51036906885408,16900.0
2007-07-17,8.592638415342371,8.638344115035792,8.501227887719239,8.57435665852323,17900.0
2007-07-18,8.592639798649053,8.775462626854914,8.51037057207304,8.684051212751983,27200.0
2007-07-19,8.656626462454208,8.775460929091917,8.63834383446517,8.729755230883,41500.0
2007-07-20,8.711471150500609,8.830305597326008,8.684048084852758,8.72061246297107,21500.0
2007-07-23,8.802886422620292,8.802886422620292,8.592640501687061,8.638346212478105,39800.0
2007-07-24,8.63834617414015,8.647487490610573,8.345831021197965,8.47380683649213,47000.0
2007-07-25,8.473804497452083,8.574356335579465,8.364110473613888,8.546933265501757,25700.0
2007-07-26,8.45552199906641,8.45552199906641,8.272700076142035,8.409816300394393,28900.0
2007-07-27,8.482948085997313,8.72975842353074,8.409819290823853,8.674911391268644,16000.0
2007-07-30,8.674907972806418,8.674907972806418,8.592637892714887,8.665766659070988,79700.0
2007-07-31,8.592638078454879,8.665766846391746,8.501227554415635,8.629202462423311,57000.0
2007-08-01,8.60178126570003,8.60178126570003,8.281843054240412,8.364112282263376,19800.0
2007-08-02,8.336688394992503,8.336688394992503,8.099019434683989,8.144725138091593,13600.0
2007-08-03,7.8704900918283,8.016748485539,7.8704900918283,8.016748485539,10300.0
2007-08-07,7.952761289157885,8.336687774378804,7.861350760911395,8.27270031742989,71000.0
2007-08-08,8.364111887227205,8.364111887227205,8.062455450098605,8.062455450098605,67000.0
2007-08-09,8.044172133398808,8.089877830246119,7.897914600898337,7.897914600898337,10900.0
2007-08-10,7.769940949832796,7.861352368536387,7.587118984189509,7.861352368536387,11700.0
2007-08-13,7.952761351244001,7.952761351244001,7.769939421560038,7.769939421560038,110300.0
2007-08-14,7.769939421560038,7.81564512192196,7.678528020836195,7.769939421560038,30700.0
2007-08-15,7.724235284155851,7.797364070826656,7.632824736699297,7.660247813759874,46800.0
2007-08-16,7.541411662750879,7.669387447226435,6.91067536228771,7.303742722337863,48300.0
2007-08-17,7.358591201349082,7.587118872994929,7.358591201349082,7.495707455631036,14500.0
2007-08-20,7.40429633773939,7.6236826763393,7.40429633773939,7.605400045574065,15700.0
2007-08-21,7.504847108637787,7.614540262108003,7.495705794574346,7.532270179064418,21100.0
2007-08-22,7.495705250053884,7.587116640520391,7.495705250053884,7.559693572085891,4300.0
2007-08-23,7.49570581386956,7.541411512540727,7.49570581386956,7.523128884366783,6900.0
2007-08-24,7.495706075355822,7.57797616148116,7.495706075355822,7.57797616148116,5500.0
2007-08-27,7.541412732258236,7.587118438321658,7.495707026194813,7.587118438321658,19000.0
2007-08-28,7.587120149246771,7.815647859333939,7.495708716506292,7.815647859333939,25300.0
2007-08-29,7.81564512192196,7.81564512192196,7.724233721198117,7.769939421560038,26600.0
2007-08-30,7.769939591722228,7.769939591722228,7.651105116884239,7.742516519609998,6500.0
2007-08-31,7.651106454223685,7.861352368536387,7.541413274837713,7.861352368536387,41800.0
2007-09-04,7.769939345833206,7.91619688815493,7.769939345833206,7.879632502574498,8600.0
2007-09-05,7.724231983600121,7.815643363760596,7.69680891825739,7.715090671231367,6000.0
2007-09-06,7.769940019497033,7.861351427255457,7.760798704368432,7.843068796998255,238400.0
2007-09-07,7.861352368536387,7.9070572061242865,7.769940949832796,7.861352368536387,15200.0
2007-09-10,7.76993913413287,7.76993913413287,7.486564499782588,7.523128884366783,6400.0
2007-09-11,7.56883479103101,7.705951890812517,7.56883479103101,7.678527947797986,105600.0
2007-09-12,7.6785297507047074,7.6785297507047074,7.5414134904922365,7.632824911809832,41600.0
2007-09-13,7.541413164312982,7.614541949498543,7.48656613954187,7.495707455631036,30700.0
2007-09-14,7.541414015845289,7.541414015845289,7.440862142802385,7.440862142802385,15500.0
2007-09-17,7.431718276741857,7.450000032950276,7.294601618123972,7.358589508380809,20700.0
2007-09-18,7.312882969393512,7.358588662304938,7.130061069511392,7.130061069511392,15300.0
2007-09-19,7.20318982946424,7.276318589417088,7.130061069511392,7.130061069511392,41300.0
2007-09-20,7.267178093022483,7.477423955332843,7.267178093022483,7.367730803078444,17800.0
2007-09-21,7.349448402250127,7.568834713537902,7.130062090962352,7.312884017035498,91700.0
2007-09-24,7.130062756939678,7.2946025057742,7.130062756939678,7.276320311459253,54600.0
2007-09-25,7.175,7.23,7.13,7.13,50850.0
2007-09-26,7.13,7.395,7.13,7.13,27550.0
2007-09-27,7.22,7.54,7.22,7.405,49780.0
2007-09-28,7.55,7.65,7.45,7.45,25959.0
2007-10-01,7.495,7.56,7.46,7.47,161970.0
2007-10-02,7.405,7.46,7.405,7.44,2300.0
2007-10-03,7.45,7.68,7.45,7.59,34150.0
2007-10-04,7.715,8.0,7.715,7.945,26950.0
2007-10-05,7.69,8.455,7.69,8.455,56395.0
2007-10-09,8.455,8.455,8.155,8.3,74975.0
2007-10-10,8.275,8.41,7.955,8.035,42626.0
2007-10-11,8.0,8.32,8.0,8.23,33600.0
2007-10-12,8.23,8.365,8.135,8.22,97485.0
2007-10-15,8.32,8.455,8.135,8.22,68625.0
2007-10-16,8.32,8.455,8.32,8.455,51896.0
2007-10-17,8.765,8.765,8.455,8.465,30605.0
2007-10-18,8.5,8.685,8.455,8.64,85728.0
2007-10-19,8.52,8.595,8.455,8.555,61300.0
2007-10-22,8.375,8.775,8.375,8.685,97220.0
2007-10-23,8.65,8.915,8.65,8.915,73965.0
2007-10-24,8.915,8.915,8.73,8.915,82622.0
2007-10-25,8.915,8.94,8.785,8.86,55300.0
2007-10-26,8.915,8.915,8.795,8.915,96425.0
2007-10-29,8.87,9.085,8.775,8.905,770476.0
2007-10-30,8.85,8.905,8.65,8.795,111134.0
2007-10-31,8.775,8.87,8.715,8.815,294375.0
2007-11-01,8.775,8.915,8.765,8.86,81372.0
2007-11-02,8.87,8.985,8.61,8.96,130370.0
2007-11-05,8.96,8.985,8.82,8.82,74273.0
2007-11-06,8.84,9.14,8.84,9.14,88525.0
2007-11-07,9.14,9.14,8.685,8.84,45321.0
2007-11-08,8.75,8.915,8.455,8.55,54305.0
2007-11-09,8.29,8.375,8.02,8.345,37039.0
2007-11-12,7.8,8.12,7.77,7.86,142885.0
2007-11-13,7.77,8.035,7.77,7.99,27038.0
2007-11-14,8.0,8.365,8.0,8.33,34150.0
2007-11-15,8.29,8.365,8.08,8.2,35253.0
2007-11-16,8.23,8.23,7.91,8.01,64950.0
2007-11-19,7.955,7.965,7.725,7.725,61952.0
2007-11-20,7.79,7.79,7.745,7.745,26150.0
2007-11-21,7.77,7.825,7.69,7.77,146100.0
2007-11-22,7.76,7.79,7.525,7.68,8669.0
2007-11-23,7.745,7.815,7.705,7.745,47212.0
2007-11-26,7.715,7.715,7.435,7.495,56952.0
2007-11-27,7.405,7.435,7.22,7.315,236651.0
2007-11-28,7.24,7.37,6.855,7.33,622125.0
2007-11-29,7.22,7.33,7.22,7.22,18063.0
2007-11-30,7.13,7.275,7.13,7.22,8891.0
2007-12-03,7.22,7.315,7.175,7.295,30700.0
2007-12-04,7.22,7.315,7.13,7.13,39403.0
2007-12-05,7.13,7.13,6.9,6.9,71400.0
2007-12-06,6.855,6.955,6.855,6.95,26655.0
2007-12-07,6.875,6.91,6.855,6.875,24282.0
2007-12-10,6.995,6.995,6.795,6.85,52431.0
2007-12-11,6.795,6.855,6.72,6.72,297940.0
2007-12-12,6.72,6.785,6.675,6.73,28850.0
2007-12-13,6.765,6.855,6.72,6.855,37800.0
2007-12-14,6.855,6.855,6.665,6.675,71665.0
2007-12-17,6.675,6.765,6.58,6.58,61600.0
2007-12-18,6.675,6.675,6.39,6.53,70734.0
2007-12-19,6.58,6.58,6.4,6.435,257585.0
2007-12-20,6.48,6.48,6.38,6.39,175200.0
2007-12-21,6.39,6.4,6.26,6.325,211862.0
2007-12-24,6.29,6.4,6.28,6.38,71277.0
2007-12-27,6.145,6.465,6.145,6.38,369255.0
2007-12-28,6.445,6.755,6.4,6.665,79352.0
2007-12-31,6.675,6.675,6.535,6.6,21644.0
2008-01-02,6.6,6.765,6.535,6.72,81702.0
2008-01-03,6.685,6.745,6.565,6.655,15540.0
2008-01-04,6.58,6.675,6.5,6.635,29620.0
2008-01-07,6.675,6.74,6.42,6.42,191940.0
2008-01-08,6.42,6.565,6.42,6.53,31546.0
2008-01-09,6.49,6.71,6.49,6.635,23902.0
2008-01-10,6.555,6.84,6.555,6.72,69933.0
2008-01-11,6.58,6.72,6.125,6.645,110361.0
2008-01-14,6.745,6.745,6.565,6.565,49550.0
2008-01-15,6.62,6.62,6.225,6.4,50655.0
2008-01-16,6.215,6.445,6.215,6.355,21578.0
2008-01-17,6.4,6.41,6.105,6.115,38024.0
2008-01-18,6.16,6.215,6.035,6.035,53940.0
2008-01-21,5.94,5.94,5.585,5.67,21450.0
2008-01-22,5.66,6.16,5.515,5.94,123546.0
2008-01-23,6.025,6.08,5.785,5.835,23175.0
2008-01-24,5.895,6.1,5.895,5.915,92525.0
2008-01-25,5.97,6.035,5.715,5.815,65087.0
2008-01-28,5.935,5.935,5.625,5.805,67750.0
2008-01-29,5.73,5.805,5.67,5.76,95138.0
2008-01-30,5.805,5.895,5.78,5.78,59155.0
2008-01-31,5.725,5.785,5.625,5.67,67597.0
2008-02-01,5.715,5.76,5.67,5.705,113450.0
2008-02-04,5.715,5.76,5.675,5.715,39100.0
2008-02-05,5.715,5.715,5.515,5.54,32714.0
2008-02-06,5.575,5.625,5.53,5.56,18731.0
2008-02-07,5.55,5.605,5.485,5.55,67337.0
2008-02-08,5.57,5.57,5.475,5.53,30525.0
2008-02-11,5.485,5.815,5.485,5.57,34700.0
2008-02-12,5.595,5.605,5.495,5.515,22105.0
2008-02-13,5.515,5.515,5.44,5.475,44813.0
2008-02-14,5.44,5.485,5.44,5.44,26770.0
2008-02-15,5.485,5.55,5.46,5.505,76505.0
2008-02-19,5.485,5.895,5.485,5.895,34256.0
2008-02-20,5.98,6.07,5.98,6.025,29985.0
2008-02-21,6.08,6.125,5.895,6.035,58932.0
2008-02-22,6.035,6.05,5.595,5.625,151614.0
2008-02-25,5.695,5.695,5.42,5.42,45588.0
2008-02-26,5.395,5.53,5.305,5.485,200100.0
2008-02-27,5.485,5.485,5.395,5.395,66924.0
2008-02-28,5.485,5.505,5.375,5.505,74886.0
2008-02-29,5.575,5.585,5.385,5.475,41070.0
2008-03-03,5.42,5.485,5.295,5.34,79145.0
2008-03-04,5.32,5.85,5.32,5.73,93431.0
2008-03-05,5.705,6.26,5.705,6.145,75345.0
2008-03-06,6.345,6.37,6.145,6.21,107016.0
2008-03-07,6.2,6.26,6.08,6.08,42265.0
2008-03-10,6.005,6.855,6.005,6.785,48146.0
2008-03-11,6.82,7.02,6.765,6.84,114644.0
2008-03-12,6.81,6.81,6.475,6.51,36797.0
2008-03-13,6.58,6.675,6.49,6.63,41831.0
2008-03-14,6.72,6.72,6.58,6.645,81070.0
2008-03-17,6.645,6.645,6.49,6.535,43335.0
2008-03-18,6.6,6.6,6.37,6.38,42513.0
2008-03-19,6.365,6.365,5.78,5.78,25460.0
2008-03-20,5.715,5.88,5.485,5.625,455525.0
2008-03-24,5.74,5.76,5.63,5.715,25572.0
2008-03-25,5.94,6.1,5.85,5.94,22300.0
2008-03-26,6.125,6.125,5.935,6.015,264200.0
2008-03-27,5.94,6.08,5.94,6.08,10400.0
2008-03-28,6.025,6.115,5.995,6.09,7500.0
2008-03-31,6.1,6.17,6.035,6.16,70470.0
2008-04-01,6.115,6.115,5.99,6.045,21176.0
2008-04-02,6.09,6.125,6.08,6.125,13460.0
2008-04-03,6.125,6.125,6.08,6.09,65222.0
2008-04-04,6.105,6.135,6.105,6.115,31694.0
2008-04-07,6.17,6.17,6.105,6.105,9515.0
2008-04-08,6.105,6.105,6.08,6.08,9517.0
2008-04-09,6.08,6.08,5.94,5.99,20475.0
2008-04-10,5.99,5.99,5.97,5.97,14479.0
2008-04-11,5.97,5.97,5.94,5.97,4000.0
2008-04-14,5.94,5.99,5.94,5.99,13750.0
2008-04-15,5.94,5.96,5.94,5.94,10488.0
2008-04-16,5.99,6.155,5.97,6.035,113405.0
2008-04-17,6.035,6.21,5.95,5.95,16200.0
2008-04-18,5.94,5.97,5.935,5.94,32637.0
2008-04-21,5.94,5.94,5.78,5.895,6683.0
2008-04-22,6.025,6.05,5.73,5.73,14500.0
2008-04-23,5.795,5.835,5.725,5.76,19650.0
2008-04-24,5.725,5.725,5.57,5.575,22760.0
2008-04-25,5.575,5.67,5.485,5.485,346300.0
2008-04-28,5.53,5.53,5.485,5.53,10683.0
2008-04-29,5.485,5.53,5.485,5.485,13310.0
2008-04-30,5.485,5.925,5.485,5.895,14412.0
2008-05-01,5.85,5.935,5.78,5.925,11900.0
2008-05-02,5.94,6.025,5.915,6.005,21400.0
2008-05-05,5.96,6.035,5.94,6.035,29631.0
2008-05-06,6.035,6.035,5.97,6.015,25100.0
2008-05-07,6.07,6.125,6.045,6.125,54836.0
2008-05-08,6.2,6.26,6.135,6.255,113306.0
2008-05-09,6.235,6.355,6.18,6.355,38205.0
2008-05-12,6.31,6.38,6.26,6.38,73748.0
2008-05-13,6.325,6.325,6.26,6.315,18538.0
2008-05-14,6.355,6.38,6.31,6.335,68510.0
2008-05-15,6.355,6.425,6.345,6.38,49200.0
2008-05-16,6.425,6.425,6.28,6.4,54440.0
2008-05-20,6.29,6.355,6.28,6.315,17083.0
2008-05-21,6.31,6.49,6.245,6.3,26033.0
2008-05-22,6.26,6.425,6.26,6.31,14500.0
2008-05-23,6.31,6.31,6.2,6.225,19350.0
2008-05-26,6.31,6.31,6.215,6.215,8100.0
2008-05-27,6.215,6.215,5.76,5.85,21360.0
2008-05-28,5.86,6.145,5.86,6.125,23950.0
2008-05-29,6.08,6.215,6.08,6.19,5950.0
2008-05-30,6.17,6.225,6.035,6.115,9600.0
2008-06-02,6.17,6.26,6.17,6.17,11340.0
2008-06-03,6.255,6.26,6.08,6.08,5100.0
2008-06-04,6.035,6.1,5.99,5.995,5626.0
2008-06-05,5.94,6.125,5.85,5.915,27130.0
2008-06-06,6.035,6.07,6.005,6.005,9360.0
2008-06-09,5.99,5.99,5.85,5.895,14710.0
2008-06-10,5.805,5.815,5.64,5.65,39550.0
2008-06-11,5.63,5.76,5.625,5.685,19300.0
2008-06-12,5.67,5.725,5.67,5.675,599375.0
2008-06-13,5.67,5.67,5.625,5.63,21800.0
2008-06-16,5.67,5.76,5.64,5.76,24400.0
2008-06-17,5.715,5.75,5.67,5.74,295200.0
2008-06-18,5.715,5.77,5.715,5.73,23171.0
2008-06-19,5.67,5.805,5.67,5.805,16086.0
2008-06-20,5.84,5.925,5.805,5.825,330050.0
2008-06-23,5.715,5.795,5.715,5.785,10847.0
2008-06-24,5.785,5.785,5.715,5.73,16801.0
2008-06-25,5.63,5.715,5.625,5.64,11600.0
2008-06-26,5.675,5.85,5.67,5.85,132679.0
2008-06-27,5.88,5.895,5.715,5.75,20286.0
2008-06-30,5.805,6.125,5.76,6.125,12350.0
2008-07-02,6.125,6.125,6.08,6.09,15705.0
2008-07-03,5.94,6.035,5.94,5.94,16126.0
2008-07-04,5.94,5.94,5.895,5.895,133.0
2008-07-07,5.94,5.94,5.76,5.895,24922.0
2008-07-08,5.805,5.805,5.63,5.76,29250.0
2008-07-09,5.935,5.94,5.67,5.67,129664.0
2008-07-10,5.725,5.85,5.67,5.675,25500.0
2008-07-11,5.715,5.77,5.715,5.715,45719.0
2008-07-14,5.67,5.78,5.67,5.76,35625.0
2008-07-15,5.715,5.785,5.53,5.625,42920.0
2008-07-16,5.575,5.67,5.485,5.575,44262.0
2008-07-17,5.575,5.76,5.485,5.725,135100.0
2008-07-18,5.725,5.805,5.675,5.675,68900.0
2008-07-21,5.76,5.76,5.715,5.715,15888.0
2008-07-22,5.67,5.67,5.485,5.485,89200.0
2008-07-23,5.485,5.515,5.395,5.395,39547.0
2008-07-24,5.395,5.495,5.395,5.475,7093.0
2008-07-25,5.485,5.485,5.465,5.485,6500.0
2008-07-28,5.42,5.42,5.075,5.12,291400.0
2008-07-29,5.075,5.155,5.075,5.075,10126.0
2008-07-30,5.12,5.57,5.075,5.44,69300.0
2008-07-31,5.55,5.55,5.395,5.42,101627.0
2008-08-01,5.575,5.575,5.485,5.485,25225.0
2008-08-05,5.305,5.35,5.255,5.255,36233.0
2008-08-06,5.35,5.485,5.35,5.375,9450.0
2008-08-07,5.385,5.405,5.35,5.355,11804.0
2008-08-08,5.355,5.45,5.35,5.35,30426.0
2008-08-11,5.305,5.305,5.21,5.21,90400.0
2008-08-12,5.195,5.255,5.12,5.13,12865.0
2008-08-13,5.13,5.2,5.12,5.12,206526.0
2008-08-14,5.12,5.12,5.03,5.03,33425.0
2008-08-15,5.03,5.065,4.935,4.975,21425.0
2008-08-18,5.075,5.075,4.955,4.955,3085.0
2008-08-19,5.03,5.165,5.03,5.165,21921.0
2008-08-20,5.165,5.32,5.165,5.185,11025.0
2008-08-21,5.165,5.295,5.1,5.14,774273.0
2008-08-22,5.11,5.11,4.865,4.99,9644.0
2008-08-25,4.99,4.99,4.935,4.935,19864.0
2008-08-26,4.935,4.99,4.89,4.92,5300.0
2008-08-27,4.92,4.92,4.845,4.875,11200.0
2008-08-28,4.9,4.93,4.9,4.9,1662.0
2008-08-29,4.92,5.075,4.92,5.03,31766.0
2008-09-02,4.845,4.935,4.845,4.91,8300.0
2008-09-03,4.845,5.03,4.845,5.03,12600.0
2008-09-04,4.945,5.03,4.89,4.89,9050.0
2008-09-05,4.89,5.01,4.875,4.91,23339.0
2008-09-08,5.03,5.12,4.89,4.935,11993.0
2008-09-09,4.81,4.865,4.665,4.665,66200.0
2008-09-10,4.57,4.615,4.57,4.6,45403.0
2008-09-11,4.6,4.6,4.525,4.525,39400.0
2008-09-12,4.57,4.57,4.525,4.56,51729.0
2008-09-15,4.445,4.445,4.39,4.435,22700.0
2008-09-16,4.25,4.345,4.115,4.205,25867.0
2008-09-17,4.27,4.57,4.27,4.37,18325.0
2008-09-18,4.415,4.5,4.25,4.335,53231.0
2008-09-19,4.57,4.57,4.25,4.295,55000.0
2008-09-22,4.25,4.39,4.25,4.29,13012.0
2008-09-23,4.28,4.315,4.25,4.29,7228.0
2008-09-24,4.295,4.295,4.24,4.25,53799.0
2008-09-25,4.25,4.415,4.25,4.415,51882.0
2008-09-26,4.39,4.645,4.39,4.515,89918.0
2008-09-29,4.47,4.47,3.93,3.93,13658.0
2008-09-30,4.005,4.05,3.93,3.93,60076.0
2008-10-01,4.005,4.36,3.95,4.36,4100.0
2008-10-02,4.36,4.36,4.115,4.25,24005.0
2008-10-03,3.985,4.205,3.93,4.205,33606.0
2008-10-06,4.115,4.205,3.93,3.96,25824.0
2008-10-07,3.96,4.005,3.885,3.915,13092.0
2008-10-08,3.85,3.93,3.84,3.93,26300.0
2008-10-09,3.84,4.105,3.84,3.995,351622.0
2008-10-10,3.995,4.06,3.655,3.885,43546.0
2008-10-14,4.15,4.15,3.565,3.61,74467.0
2008-10-15,3.585,3.585,3.29,3.4,10240.0
2008-10-16,3.275,3.275,2.97,3.12,428650.0
2008-10-17,3.145,3.29,2.935,3.17,12650.0
2008-10-20,3.12,3.12,2.99,3.01,86865.0
2008-10-21,2.97,2.99,2.88,2.9,187537.0
2008-10-22,2.88,2.97,2.88,2.88,51976.0
2008-10-23,2.75,2.8,2.515,2.56,71230.0
2008-10-24,2.285,2.55,2.24,2.515,7970.0
2008-10-27,2.385,2.395,2.24,2.24,143339.0
2008-10-28,2.295,2.295,2.195,2.195,55401.0
2008-10-29,2.195,2.195,2.105,2.105,35516.0
2008-10-30,2.12,2.15,2.105,2.105,16800.0
2008-10-31,2.065,2.195,2.055,2.195,29048.0
2008-11-03,2.195,2.25,2.065,2.12,8591.0
2008-11-04,2.14,2.285,2.14,2.15,30932.0
2008-11-05,2.23,2.305,2.205,2.24,57838.0
2008-11-06,2.24,2.24,2.24,2.24,3000.0
2008-11-07,2.065,2.065,1.785,1.79,1388400.0
2008-11-10,1.81,1.81,1.735,1.775,252570.0
2008-11-11,1.755,1.775,1.645,1.645,272455.0
2008-11-12,1.645,1.68,1.6,1.645,18700.0
2008-11-13,1.645,1.645,1.51,1.51,161430.0
2008-11-14,1.58,1.645,1.58,1.645,135900.0
2008-11-17,1.645,1.645,1.6,1.6,19000.0
2008-11-18,1.635,1.635,1.525,1.6,369201.0
2008-11-19,1.565,1.565,1.51,1.51,133662.0
2008-11-20,1.51,1.555,1.445,1.465,165500.0
2008-11-21,1.51,1.645,1.465,1.645,645618.0
2008-11-24,1.625,1.72,1.555,1.6,129570.0
2008-11-25,1.57,1.625,1.51,1.51,403051.0
2008-11-26,1.47,1.59,1.465,1.59,378168.0
2008-11-27,1.6,1.645,1.6,1.645,19100.0
2008-11-28,1.69,1.69,1.6,1.6,31856.0
2008-12-01,1.555,1.555,1.51,1.51,25050.0
2008-12-02,1.645,1.665,1.555,1.555,51150.0
2008-12-03,1.555,1.555,1.465,1.47,2167.0
2008-12-04,1.435,1.51,1.415,1.435,50005.0
2008-12-05,1.415,1.415,1.415,1.415,6500.0
2008-12-08,1.59,1.6,1.47,1.5,4540.0
2008-12-09,1.425,1.465,1.345,1.435,500861.0
2008-12-10,1.455,1.52,1.37,1.51,4201120.0
2008-12-11,1.465,1.465,1.38,1.38,49200.0
2008-12-12,1.37,1.415,1.37,1.415,45183.0
2008-12-15,1.38,1.39,1.26,1.36,55560.0
2008-12-16,1.37,1.555,1.26,1.555,58060.0
2008-12-18,1.415,1.415,1.095,1.215,40713.0
2008-12-19,1.16,1.25,1.05,1.095,253601.0
2008-12-22,1.06,1.125,1.015,1.08,54615.0
2008-12-23,0.98,1.125,0.95,1.095,466150.0
2008-12-24,1.06,1.28,1.06,1.19,44375.0
2008-12-29,1.17,1.27,1.125,1.17,112200.0
2008-12-30,1.125,1.465,1.07,1.37,230793.0
2008-12-31,1.37,1.52,1.28,1.36,67545.0
2009-01-02,1.37,1.525,1.37,1.425,21000.0
2009-01-05,1.415,1.465,1.345,1.345,6500.0
2009-01-06,1.26,1.38,1.26,1.37,33600.0
2009-01-07,1.37,1.415,1.325,1.36,94550.0
2009-01-08,1.39,1.445,1.325,1.38,62559.0
2009-01-09,1.355,1.41,1.28,1.355,43254.0
2009-01-12,1.335,1.36,1.3,1.325,13955.0
2009-01-13,1.305,1.355,1.235,1.3,53100.0
2009-01-14,1.28,1.28,1.17,1.215,95304.0
2009-01-15,1.205,1.28,1.17,1.215,75469.0
2009-01-16,1.25,1.325,1.205,1.25,26880.0
2009-01-19,1.25,1.28,1.25,1.28,1200.0
2009-01-20,1.25,1.37,1.205,1.25,73759.0
2009-01-21,1.25,1.445,1.25,1.41,392000.0
2009-01-22,1.425,1.445,1.37,1.37,29400.0
2009-01-23,1.38,1.535,1.355,1.4,548838.0
2009-01-26,1.415,1.51,1.415,1.465,271352.0
2009-01-27,1.435,1.445,1.425,1.425,1638.0
2009-01-28,1.415,1.51,1.415,1.465,86175.0
2009-01-29,1.49,1.745,1.465,1.73,383185.0
2009-01-30,1.885,2.055,1.645,1.69,237297.0
2009-02-02,1.69,1.69,1.545,1.6,103450.0
2009-02-03,1.555,1.555,1.525,1.555,15400.0
2009-02-04,1.555,1.555,1.37,1.465,246688.0
2009-02-05,1.465,1.59,1.445,1.525,81700.0
2009-02-06,1.525,1.555,1.49,1.555,22820.0
2009-02-09,1.51,1.535,1.455,1.525,26220.0
2009-02-10,1.525,1.6,1.5,1.52,44650.0
2009-02-11,1.58,1.7,1.58,1.6,368400.0
2009-02-12,1.6,1.6,1.6,1.6,15700.0
2009-02-13,1.6,1.675,1.6,1.645,47739.0
2009-02-17,1.645,1.735,1.645,1.7,118900.0
2009-02-18,1.735,1.775,1.69,1.775,387235.0
2009-02-19,1.785,1.785,1.71,1.735,56710.0
2009-02-20,1.785,1.785,1.6,1.69,55100.0
2009-02-23,1.69,1.745,1.625,1.735,125600.0
2009-02-24,1.735,1.82,1.68,1.785,147365.0
2009-02-25,1.83,1.92,1.69,1.71,90065.0
2009-02-26,1.645,1.735,1.645,1.71,31900.0
2009-02-27,1.735,1.735,1.655,1.655,14600.0
2009-03-02,1.645,1.645,1.51,1.555,13250.0
2009-03-03,1.555,1.625,1.49,1.625,97100.0
2009-03-04,1.555,1.58,1.535,1.555,12350.0
2009-03-05,1.555,1.565,1.525,1.525,138100.0
2009-03-06,1.525,1.525,1.415,1.465,43800.0
2009-03-09,1.435,1.465,1.415,1.415,16607.0
2009-03-10,1.37,1.37,1.28,1.325,16900.0
2009-03-11,1.3,1.345,1.3,1.325,13700.0
2009-03-12,1.325,1.335,1.28,1.28,42900.0
2009-03-13,1.325,1.345,1.28,1.28,38260.0
2009-03-16,1.325,1.325,1.26,1.28,527850.0
2009-03-17,1.26,1.27,1.235,1.27,17000.0
2009-03-18,1.26,1.28,1.235,1.28,647062.0
2009-03-19,1.28,1.415,1.28,1.38,307877.0
2009-03-20,1.38,1.415,1.37,1.4,15100.0
2009-03-23,1.4,1.445,1.4,1.41,359080.0
2009-03-24,1.345,1.415,1.3,1.415,50000.0
2009-03-25,1.37,1.4,1.355,1.36,79025.0
2009-03-26,1.37,1.37,1.325,1.355,39300.0
2009-03-27,1.3,1.3,1.235,1.235,199272.0
2009-03-30,1.2,1.26,1.19,1.225,53061.0
2009-03-31,1.26,1.325,1.235,1.25,77251.0
2009-04-01,1.27,1.28,1.245,1.26,58241.0
2009-04-02,1.26,1.38,1.19,1.37,1279770.0
2009-04-03,1.415,1.51,1.305,1.305,63166.0
2009-04-06,1.3,1.325,1.26,1.27,55951.0
2009-04-07,1.27,1.325,1.27,1.3,88107.0
2009-04-08,1.28,1.37,1.28,1.37,523964.0
2009-04-09,1.415,1.47,1.41,1.465,41600.0
2009-04-13,1.465,1.6,1.465,1.6,120427.0
2009-04-14,1.645,1.69,1.625,1.645,78400.0
2009-04-15,1.6,1.645,1.58,1.58,26700.0
2009-04-16,1.5,1.5,1.49,1.5,107526.0
2009-04-17,1.555,1.555,1.5,1.5,25800.0
2009-04-20,1.57,1.58,1.57,1.58,8900.0
2009-04-21,1.52,1.57,1.51,1.555,5630.0
2009-04-22,1.535,1.535,1.5,1.525,4775.0
2009-04-23,1.49,1.62,1.48,1.62,35435.0
2009-04-24,1.58,1.69,1.58,1.635,26400.0
2009-04-27,1.635,1.68,1.59,1.635,14455.0
2009-04-28,1.6,1.6,1.555,1.555,34800.0
2009-04-29,1.545,1.555,1.51,1.555,10623.0
2009-04-30,1.545,1.555,1.48,1.555,32534.0
2009-05-01,1.465,1.535,1.415,1.51,17417.0
2009-05-04,1.545,1.735,1.51,1.73,106030.0
2009-05-05,1.735,1.735,1.645,1.735,46642.0
2009-05-06,1.665,1.785,1.62,1.735,33272.0
2009-05-07,1.72,1.785,1.69,1.7,32888.0
2009-05-08,1.735,1.785,1.69,1.745,18019.0
2009-05-11,1.745,1.785,1.73,1.785,25062.0
2009-05-12,1.865,1.865,1.785,1.785,532539.0
2009-05-13,1.84,1.875,1.8,1.845,23029.0
2009-05-14,1.785,1.785,1.6,1.785,35900.0
2009-05-15,1.775,1.775,1.735,1.735,4723.0
2009-05-19,1.785,1.83,1.735,1.785,31000.0
2009-05-20,1.785,1.79,1.735,1.735,33080.0
2009-05-21,1.735,1.775,1.735,1.745,11856.0
2009-05-22,1.765,1.81,1.735,1.775,48300.0
2009-05-25,1.735,1.83,1.69,1.83,19600.0
2009-05-26,1.765,1.765,1.69,1.765,18637.0
2009-05-27,1.7,1.73,1.645,1.72,25543.0
2009-05-28,1.755,1.775,1.655,1.735,18944.0
2009-05-29,1.755,1.83,1.71,1.81,69271.0
2009-06-01,1.83,1.875,1.735,1.83,155400.0
2009-06-02,1.81,1.965,1.81,1.94,279657.0
2009-06-03,1.955,1.955,1.735,1.83,120102.0
2009-06-04,1.83,1.83,1.755,1.765,41950.0
2009-06-05,1.735,1.755,1.69,1.735,44740.0
2009-06-08,1.72,1.775,1.69,1.69,42537.0
2009-06-09,1.69,1.83,1.655,1.69,33568.0
2009-06-10,1.73,1.785,1.73,1.785,28800.0
2009-06-11,1.765,1.83,1.755,1.83,144477.0
2009-06-12,1.8,1.82,1.73,1.79,219839.0
2009-06-15,1.83,1.84,1.755,1.785,10196.0
2009-06-16,1.755,1.755,1.7,1.71,24567.0
2009-06-17,1.735,1.735,1.645,1.69,524145.0
2009-06-18,1.735,1.83,1.645,1.7,47662.0
2009-06-19,1.785,1.785,1.645,1.645,65100.0
2009-06-22,1.62,1.69,1.555,1.635,3478188.0
2009-06-23,1.81,1.81,1.645,1.68,20307.0
2009-06-24,1.68,1.72,1.565,1.59,258700.0
2009-06-25,1.625,1.655,1.59,1.645,21940.0
2009-06-26,1.68,1.69,1.645,1.645,11100.0
2009-06-29,1.62,1.62,1.535,1.6,53783.0
2009-06-30,1.58,1.6,1.555,1.6,35750.0
2009-07-02,1.555,1.6,1.555,1.57,3158.0
2009-07-03,1.555,1.57,1.555,1.57,13600.0
2009-07-06,1.545,1.555,1.535,1.555,7007.0
2009-07-07,1.555,1.565,1.535,1.565,13290.0
2009-07-08,1.565,1.565,1.48,1.535,22719.0
2009-07-09,1.51,1.535,1.51,1.51,17070.0
2009-07-10,1.51,1.51,1.48,1.49,41330.0
2009-07-13,1.49,1.51,1.49,1.51,24024.0
2009-07-14,1.445,1.51,1.445,1.51,27173.0
2009-07-15,1.51,1.58,1.51,1.535,41650.0
2009-07-16,1.555,1.785,1.555,1.7,50525.0
2009-07-17,1.73,1.875,1.73,1.875,79995.0
2009-07-20,1.875,1.875,1.735,1.875,20190.0
2009-07-21,1.81,1.875,1.755,1.875,13208.0
2009-07-22,1.785,1.845,1.655,1.84,37400.0
2009-07-23,1.785,1.785,1.69,1.785,18150.0
2009-07-24,1.735,1.735,1.69,1.71,2250.0
2009-07-27,1.72,1.775,1.69,1.73,24770.0
2009-07-28,1.73,1.73,1.73,1.73,4013.0
2009-07-29,1.7,1.7,1.68,1.69,1689.0
2009-07-30,1.775,1.785,1.71,1.71,5100.0
2009-07-31,1.785,1.875,1.71,1.875,43167.0
2009-08-04,1.865,1.865,1.83,1.855,135073.0
2009-08-05,1.79,1.83,1.79,1.8,20100.0
2009-08-06,1.8,1.81,1.735,1.755,28028.0
2009-08-07,1.83,1.83,1.755,1.83,26030.0
2009-08-10,1.83,1.83,1.755,1.82,105470.0
2009-08-11,1.83,1.83,1.79,1.79,22100.0
2009-08-12,1.785,1.785,1.72,1.72,23650.0
2009-08-13,1.775,1.83,1.775,1.83,64393.0
2009-08-14,1.83,1.83,1.785,1.8,15200.0
2009-08-17,1.785,1.785,1.73,1.735,5829.0
2009-08-18,1.735,1.785,1.735,1.785,25671.0
2009-08-19,1.775,1.83,1.755,1.83,30400.0
2009-08-20,1.83,1.83,1.83,1.83,4101.0
2009-08-21,1.83,1.83,1.83,1.83,6060.0
2009-08-25,1.745,1.785,1.735,1.775,606850.0
2009-08-26,1.8,1.8,1.775,1.775,2800.0
2009-08-27,1.83,1.875,1.83,1.84,2216831.0
2009-08-28,1.855,2.105,1.855,1.875,134420.0
2009-08-31,1.875,1.93,1.83,1.83,26915.0
2009-09-01,1.83,1.83,1.735,1.83,46350.0
2009-09-02,1.8,1.965,1.8,1.965,1557990.0
2009-09-03,1.965,2.15,1.965,2.15,956700.0
2009-09-04,2.14,2.8,2.13,2.515,320033.0
2009-09-08,2.79,2.79,2.625,2.705,150866.0
2009-09-09,2.695,2.805,2.625,2.745,86255.0
2009-09-10,2.79,2.79,2.47,2.55,97309.0
2009-09-11,2.615,2.825,2.56,2.65,1152801.0
2009-09-14,2.705,2.725,2.56,2.56,163172.0
2009-09-15,2.705,2.715,2.58,2.595,65550.0
2009-09-16,2.65,2.97,2.64,2.89,1330619.0
2009-09-17,2.925,2.925,2.745,2.905,47511.0
2009-09-18,2.905,2.97,2.905,2.97,108306.0
2009-09-21,2.9,3.11,2.835,3.07,352331.0
2009-09-22,3.11,3.2,3.07,3.07,60733.0
2009-09-23,3.155,3.2,3.015,3.045,38580.0
2009-09-24,3.035,3.035,2.85,2.925,26463.0
2009-09-25,2.9,2.935,2.89,2.905,11728.0
2009-09-28,2.925,2.99,2.925,2.97,16019.0
2009-09-29,3.015,3.135,2.925,3.045,120329.0
2009-09-30,3.065,3.17,3.045,3.135,49196.0
2009-10-01,3.155,3.245,3.11,3.245,1224643.0
2009-10-02,3.2,3.2,3.07,3.165,50750.0
2009-10-05,3.2,3.2,3.12,3.155,1585044.0
2009-10-06,3.245,3.655,3.225,3.565,2246700.0
2009-10-07,3.64,3.64,3.445,3.52,73239.0
2009-10-08,3.65,3.685,3.61,3.64,763475.0
2009-10-09,3.64,3.64,3.545,3.595,168950.0
2009-10-13,3.65,3.705,3.61,3.62,429737.0
2009-10-14,3.64,3.705,3.575,3.705,273721.0
2009-10-15,3.61,3.75,3.595,3.595,1073464.0
2009-10-16,3.565,3.73,3.565,3.61,145428.0
2009-10-19,3.65,3.655,3.6,3.62,13631.0
2009-10-20,3.61,3.64,3.385,3.385,237842.0
2009-10-21,3.365,3.52,3.29,3.385,336927.0
2009-10-22,3.4,3.455,3.245,3.335,98594.0
2009-10-23,3.355,3.41,3.245,3.335,77361.0
2009-10-26,3.28,3.345,3.2,3.21,47814.0
2009-10-27,3.21,3.3,3.2,3.245,60179.0
2009-10-28,3.2,3.225,3.07,3.07,62125.0
2009-10-29,3.09,3.33,3.015,3.255,231899.0
2009-10-30,3.255,3.33,3.11,3.3,78075.0
2009-11-02,3.225,3.335,3.21,3.29,70882.0
2009-11-03,3.28,3.335,3.28,3.335,34300.0
2009-11-04,3.43,3.51,3.345,3.43,109164.0
2009-11-05,3.43,3.43,2.97,2.99,178860.0
2009-11-06,2.97,3.11,2.88,3.045,746922.0
2009-11-09,3.11,3.19,3.09,3.19,367022.0
2009-11-10,3.19,3.2,3.065,3.09,430278.0
2009-11-11,3.155,3.17,3.035,3.065,20634.0
2009-11-12,3.0,3.01,2.88,2.945,171396.0
2009-11-13,2.9,2.97,2.9,2.905,335100.0
2009-11-16,2.935,2.96,2.925,2.935,77402.0
2009-11-17,2.9,2.945,2.88,2.945,1426119.0
2009-11-18,2.98,3.015,2.945,2.955,119395.0
2009-11-19,2.935,2.955,2.88,2.945,65530.0
2009-11-20,2.915,2.925,2.88,2.88,32903.0
2009-11-23,2.89,2.955,2.835,2.835,44927.0
2009-11-24,2.85,2.86,2.745,2.825,30025.0
2009-11-25,2.85,2.955,2.85,2.86,131711.0
2009-11-26,2.835,2.89,2.835,2.89,17408.0
2009-11-27,2.8,2.87,2.77,2.87,65952.0
2009-11-30,2.86,2.89,2.815,2.87,62845.0
2009-12-01,2.87,3.135,2.87,3.08,196166.0
2009-12-02,3.065,3.065,2.99,3.065,173100.0
2009-12-03,3.055,3.09,3.01,3.015,70918.0
2009-12-04,3.01,3.055,2.945,2.97,66258.0
2009-12-07,2.9,2.925,2.79,2.925,45029.0
2009-12-08,2.86,2.945,2.815,2.87,76729.0
2009-12-09,2.925,2.945,2.85,2.88,55775.0
2009-12-10,2.86,2.945,2.86,2.925,132295.0
2009-12-11,2.925,3.09,2.925,3.08,142596.0
2009-12-14,3.1,3.125,3.035,3.065,55685.0
2009-12-15,3.09,3.235,3.08,3.235,502094.0
2009-12-16,3.2,3.245,3.125,3.245,502500.0
2009-12-17,3.235,3.235,3.135,3.155,163791.0
2009-12-18,3.125,3.2,3.07,3.1,1292476.0
2009-12-21,3.17,3.2,3.065,3.2,289157.0
2009-12-22,3.145,3.29,3.145,3.255,65563.0
2009-12-23,3.225,3.31,3.225,3.31,147481.0
2009-12-24,3.29,3.385,3.29,3.385,24920.0
2009-12-29,3.41,3.43,3.275,3.4,22341.0
2009-12-30,3.4,3.43,3.28,3.335,44498.0
2009-12-31,3.365,3.385,3.235,3.28,24775.0
2010-01-04,3.32,3.385,3.32,3.375,48514.0
2010-01-05,3.335,3.43,3.3,3.43,529582.0
2010-01-06,3.465,3.465,3.41,3.43,101819.0
2010-01-07,3.39,3.4,3.385,3.4,39185.0
2010-01-08,3.4,3.43,3.365,3.43,141643.0
2010-01-11,3.43,3.52,3.43,3.5,146245.0
2010-01-12,3.475,3.52,3.42,3.42,160466.0
2010-01-13,3.43,3.455,3.345,3.365,75247.0
2010-01-14,3.475,3.52,3.39,3.485,96811.0
2010-01-15,3.49,3.52,3.445,3.445,49758.0
2010-01-18,3.5,3.555,3.485,3.52,186000.0
2010-01-19,3.52,3.52,3.455,3.485,38434.0
2010-01-20,3.39,3.445,3.345,3.39,88554.0
2010-01-21,3.365,3.375,3.265,3.31,104128.0
2010-01-22,3.245,3.275,3.155,3.2,75738.0
2010-01-25,3.2,3.2,3.08,3.135,60274.0
2010-01-26,3.1,3.12,3.01,3.025,76236.0
2010-01-27,3.035,3.035,2.925,2.98,84486.0
2010-01-28,3.065,3.065,2.955,3.01,498279.0
2010-01-29,2.99,3.12,2.99,3.065,215989.0
2010-02-01,3.035,3.1,3.035,3.07,114860.0
2010-02-02,3.07,3.2,3.07,3.2,55549.0
2010-02-03,3.165,3.245,3.165,3.225,521446.0
2010-02-04,3.225,3.225,3.015,3.045,114915.0
2010-02-05,3.045,3.235,3.0,3.2,584038.0
2010-02-08,3.22,3.22,3.155,3.155,7827.0
2010-02-09,3.19,3.245,3.18,3.18,95333.0
2010-02-10,3.2,3.21,3.09,3.09,41543.0
2010-02-11,3.09,3.135,3.09,3.135,66221.0
2010-02-12,3.12,3.18,3.025,3.11,61132.0
2010-02-16,3.11,3.2,3.11,3.18,44795.0
2010-02-17,3.19,3.235,3.18,3.235,104943.0
2010-02-18,3.22,3.22,3.165,3.2,12164.0
2010-02-19,3.135,3.19,3.135,3.17,67122.0
2010-02-22,3.015,3.035,2.98,3.025,6944230.0
2010-02-23,2.99,3.01,2.9,2.96,199553.0
2010-02-24,3.0,3.0,2.955,2.955,150058.0
2010-02-25,3.015,3.015,2.905,2.96,111650.0
2010-02-26,2.99,3.0,2.96,2.97,1027635.0
2010-03-01,2.935,2.99,2.935,2.98,23790.0
2010-03-02,2.98,3.015,2.97,2.98,125406.0
2010-03-03,2.98,3.035,2.97,3.0,2273918.0
2010-03-04,3.0,3.0,2.945,2.955,328920.0
2010-03-05,2.97,3.025,2.97,3.015,139688.0
2010-03-08,3.015,3.035,3.015,3.015,71080.0
2010-03-09,3.015,3.025,3.0,3.015,107737.0
2010-03-10,3.01,3.025,3.0,3.025,188504.0
2010-03-11,3.025,3.025,3.01,3.015,22626.0
2010-03-12,3.0,3.0,2.925,2.98,354270.0
2010-03-15,2.935,2.99,2.695,2.925,285873.0
2010-03-16,2.925,2.99,2.925,2.96,978209.0
2010-03-17,2.96,2.99,2.96,2.97,68244.0
2010-03-18,2.955,2.98,2.955,2.96,56647.0
2010-03-19,2.96,2.96,2.925,2.945,82266.0
2010-03-22,2.925,2.96,2.905,2.96,66564.0
2010-03-23,2.955,2.99,2.945,2.98,45158.0
2010-03-24,2.925,2.96,2.905,2.935,98877.0
2010-03-25,2.935,2.935,2.835,2.835,149911.0
2010-03-26,2.845,2.85,2.79,2.79,33596.0
2010-03-29,2.8,2.905,2.8,2.905,841681.0
2010-03-30,2.845,2.88,2.845,2.845,51765.0
2010-03-31,2.86,2.96,2.86,2.925,333329.0
2010-04-01,2.945,2.96,2.915,2.925,36328.0
2010-04-05,2.935,2.97,2.9,2.97,244990.0
2010-04-06,2.98,3.09,2.98,3.065,175548.0
2010-04-07,3.065,3.22,3.065,3.165,249190.0
2010-04-08,3.11,3.165,3.11,3.165,238174.0
2010-04-09,3.165,3.235,3.11,3.19,284274.0
2010-04-12,3.2,3.22,3.145,3.155,80996.0
2010-04-13,3.155,3.155,3.1,3.135,29335.0
2010-04-14,3.12,3.345,3.11,3.33,96759.0
2010-04-15,3.335,3.335,3.2,3.32,190188.0
2010-04-16,3.2,3.32,3.2,3.255,98200.0
2010-04-19,3.225,3.275,3.12,3.12,107983.0
2010-04-20,3.145,3.18,3.055,3.125,71487.0
2010-04-21,3.155,3.275,3.155,3.255,238900.0
2010-04-22,3.2,3.245,3.17,3.21,501722.0
2010-04-23,3.2,3.475,3.19,3.445,222409.0
2010-04-26,3.42,3.54,3.39,3.42,70693.0
2010-04-27,3.44,3.51,3.44,3.5,87629.0
2010-04-28,3.475,3.6,3.44,3.565,179988.0
2010-04-29,3.575,3.695,3.555,3.61,191947.0
2010-04-30,3.65,3.795,3.65,3.705,403475.0
2010-05-03,3.84,3.84,3.53,3.585,94966.0
2010-05-04,3.64,3.64,3.485,3.54,320099.0
2010-05-05,3.465,3.51,3.32,3.4,2389296.0
2010-05-06,3.345,3.83,3.345,3.655,1215163.0
2010-05-07,3.62,3.805,3.52,3.65,363813.0
2010-05-10,3.64,3.83,3.64,3.82,104129.0
2010-05-11,3.84,3.975,3.64,3.97,163156.0
2010-05-12,3.975,4.14,3.95,4.095,140833.0
2010-05-13,4.095,4.095,3.93,4.03,129932.0
2010-05-14,3.95,4.025,3.94,3.97,107504.0
2010-05-17,3.92,3.95,3.75,3.755,629580.0
2010-05-18,3.75,3.96,3.75,3.93,381304.0
2010-05-19,3.915,3.915,3.595,3.75,171698.0
2010-05-20,3.585,3.65,3.52,3.61,107168.0
2010-05-21,3.53,3.705,3.52,3.595,94768.0
2010-05-25,3.595,3.71,3.53,3.655,157379.0
2010-05-26,3.795,3.84,3.61,3.695,3219197.0
2010-05-27,3.73,3.75,3.65,3.695,84429.0
2010-05-28,3.665,3.73,3.62,3.705,2254563.0
2010-05-31,3.71,3.805,3.71,3.795,14250.0
2010-06-01,3.81,3.875,3.655,3.685,89997.0
2010-06-02,3.62,3.705,3.565,3.665,234046.0
2010-06-03,3.675,3.74,3.655,3.71,158670.0
2010-06-04,3.655,3.775,3.575,3.705,130872.0
2010-06-07,3.655,3.885,3.6,3.85,213616.0
2010-06-08,3.86,3.905,3.84,3.84,80458.0
2010-06-09,3.84,3.885,3.705,3.81,61667.0
2010-06-10,3.775,3.885,3.765,3.885,173739.0
2010-06-11,3.905,4.115,3.905,4.115,159049.0
2010-06-14,4.04,4.095,3.975,4.005,81632.0
2010-06-15,4.03,4.205,3.95,3.985,181949.0
2010-06-16,3.95,4.435,3.95,4.36,307828.0
2010-06-17,4.515,4.625,4.345,4.505,283724.0
2010-06-18,4.505,4.715,4.45,4.6,555579.0
2010-06-21,4.665,4.71,4.24,4.37,210078.0
2010-06-22,4.39,4.435,4.115,4.18,456176.0
2010-06-23,4.205,4.37,4.16,4.28,212373.0
2010-06-24,4.25,4.295,4.215,4.235,35926.0
2010-06-25,4.235,4.345,4.17,4.305,138840.0
2010-06-28,4.345,4.38,4.115,4.195,82381.0
2010-06-29,4.17,4.26,4.025,4.13,190585.0
2010-06-30,4.07,4.205,4.07,4.185,77298.0
2010-07-02,4.015,4.14,3.895,3.97,81155.0
2010-07-05,3.92,3.95,3.895,3.93,22880.0
2010-07-06,3.94,3.995,3.655,3.86,143826.0
2010-07-07,3.84,4.005,3.81,4.005,38782.0
2010-07-08,3.975,4.025,3.86,4.025,29418.0
2010-07-09,4.03,4.17,4.015,4.14,63339.0
2010-07-12,4.13,4.13,3.96,3.985,36265.0
2010-07-13,4.07,4.07,3.94,4.015,55114.0
2010-07-14,4.025,4.105,3.97,4.03,34436.0
2010-07-15,4.03,4.03,3.985,4.005,26008.0
2010-07-16,3.995,3.995,3.85,3.865,38280.0
2010-07-19,3.86,3.86,3.705,3.72,72315.0
2010-07-20,3.705,3.775,3.705,3.72,63190.0
2010-07-21,3.72,3.75,3.685,3.71,67005.0
2010-07-22,3.71,3.885,3.71,3.775,297843.0
2010-07-23,3.75,3.83,3.75,3.83,21210.0
2010-07-26,3.81,3.84,3.805,3.805,26914.0
2010-07-27,3.84,3.84,3.675,3.675,87670.0
2010-07-28,3.655,3.685,3.63,3.675,25560.0
2010-07-29,3.685,3.71,3.62,3.65,32370.0
2010-07-30,3.62,3.885,3.61,3.84,205605.0
2010-08-03,3.84,3.92,3.84,3.905,53309.0
2010-08-04,3.94,4.27,3.94,4.025,444431.0
2010-08-05,4.015,4.115,3.94,4.085,256935.0
2010-08-06,4.115,4.205,4.075,4.13,199244.0
2010-08-09,4.16,4.16,4.04,4.075,248650.0
2010-08-10,4.085,4.085,3.94,3.975,58149.0
2010-08-11,3.96,4.095,3.895,4.06,367659.0
2010-08-12,4.085,4.085,3.985,3.985,25951.0
2010-08-13,3.985,4.06,3.96,3.975,21021.0
2010-08-16,4.025,4.025,3.96,3.995,26500.0
2010-08-17,4.025,4.07,3.975,4.025,121825.0
2010-08-18,4.025,4.36,3.97,4.36,412340.0
2010-08-19,4.46,4.46,4.27,4.305,71896.0
2010-08-20,4.305,4.36,4.24,4.325,88625.0
2010-08-23,4.28,4.345,4.17,4.195,154958.0
2010-08-24,4.16,4.37,4.115,4.36,162073.0
2010-08-25,4.345,4.37,4.195,4.295,71548.0
2010-08-26,4.37,4.38,4.215,4.225,56100.0
2010-08-27,4.29,4.345,4.205,4.26,36846.0
2010-08-30,4.295,4.37,4.26,4.345,89375.0
2010-08-31,4.38,4.435,4.325,4.35,193422.0
2010-09-01,4.35,4.38,4.345,4.345,73730.0
2010-09-02,4.345,4.425,4.345,4.39,61836.0
2010-09-03,4.425,4.47,4.27,4.46,187698.0
2010-09-07,4.48,4.555,4.405,4.505,73462.0
2010-09-08,4.56,4.665,4.505,4.545,112622.0
2010-09-09,4.57,4.645,4.46,4.505,743063.0
2010-09-10,4.555,4.57,4.49,4.57,240230.0
2010-09-13,4.57,4.655,4.48,4.61,593798.0
2010-09-14,4.655,4.82,4.6,4.745,384674.0
2010-09-15,4.79,4.845,4.735,4.735,220395.0
2010-09-16,4.835,4.845,4.625,4.625,202630.0
2010-09-17,4.69,4.765,4.405,4.57,413565.0
2010-09-20,4.405,4.57,4.405,4.555,266072.0
2010-09-21,4.57,4.61,4.505,4.58,155838.0
2010-09-22,4.665,4.975,4.665,4.935,466485.0
2010-09-23,4.935,5.155,4.71,5.14,482087.0
2010-09-24,5.165,5.365,5.165,5.355,742463.0
2010-09-27,5.42,5.74,5.42,5.56,638651.0
2010-09-28,5.575,5.99,5.395,5.85,585654.0
2010-09-29,6.025,6.16,5.84,5.915,800688.0
2010-09-30,5.925,5.94,5.705,5.76,436459.0
2010-10-01,5.85,5.895,5.785,5.85,220243.0
2010-10-04,5.785,5.825,5.52,5.575,185655.0
2010-10-05,5.63,5.675,5.585,5.615,267650.0
2010-10-06,5.595,5.725,5.595,5.63,209404.0
2010-10-07,5.76,5.76,5.285,5.52,246189.0
2010-10-08,5.54,5.715,5.54,5.67,285672.0
2010-10-12,5.695,5.76,5.625,5.715,458272.0
2010-10-13,5.76,6.015,5.76,5.94,2129307.0
2010-10-14,5.925,5.94,5.85,5.89,225712.0
2010-10-15,5.905,5.96,5.85,5.895,2487243.0
2010-10-18,5.895,5.895,5.685,5.75,518352.0
2010-10-19,5.74,5.74,5.355,5.395,285387.0
2010-10-20,5.395,5.505,5.365,5.405,350347.0
2010-10-21,5.44,5.44,5.12,5.165,481705.0
2010-10-22,5.145,5.2,4.99,5.165,857172.0
2010-10-25,5.265,5.365,5.185,5.255,363182.0
2010-10-26,5.255,5.285,5.22,5.255,92565.0
2010-10-27,5.24,5.25,5.055,5.195,362009.0
2010-10-28,5.195,5.32,5.12,5.305,274792.0
2010-10-29,5.375,5.605,5.32,5.53,430533.0
2010-11-01,5.56,5.605,5.475,5.495,180435.0
2010-11-02,5.53,5.66,5.515,5.615,197568.0
2010-11-03,5.64,5.64,5.43,5.63,583356.0
2010-11-04,5.76,6.025,5.76,5.97,460305.0
2010-11-05,5.75,6.4,5.74,6.26,1396210.0
2010-11-08,6.39,6.885,6.39,6.765,2771804.0
2010-11-09,6.855,7.03,6.28,6.465,398859.0
2010-11-10,6.535,6.975,6.41,6.975,469383.0
2010-11-11,7.03,7.44,6.885,7.315,202299.0
2010-11-12,7.315,7.425,6.93,7.005,846764.0
2010-11-15,7.085,7.085,6.73,6.92,98512.0
2010-11-16,6.675,6.85,6.535,6.565,542421.0
2010-11-17,6.535,6.955,6.535,6.7,278841.0
2010-11-18,6.865,7.23,6.755,6.93,435126.0
2010-11-19,6.81,7.215,6.72,7.12,226489.0
2010-11-22,7.13,7.65,7.05,7.59,430454.0
2010-11-23,7.645,7.715,7.325,7.515,410701.0
2010-11-24,7.45,7.625,7.44,7.54,1106103.0
2010-11-25,7.81,8.0,7.59,7.9,460093.0
2010-11-26,7.635,8.1,7.595,7.925,914730.0
2010-11-29,7.925,8.32,7.925,8.155,492603.0
2010-11-30,8.23,8.84,8.23,8.605,1022800.0
2010-12-01,8.685,8.96,8.235,8.685,973571.0
2010-12-02,8.685,8.715,8.44,8.485,483213.0
2010-12-03,8.495,9.125,8.495,9.07,1169027.0
2010-12-06,9.005,9.38,8.96,9.235,995235.0
2010-12-07,9.37,9.37,9.08,9.245,1086734.0
2010-12-08,9.14,9.195,8.75,9.08,428018.0
2010-12-09,9.19,9.195,8.95,9.04,2458856.0
2010-12-10,9.085,9.085,8.82,9.035,777293.0
2010-12-13,9.05,9.135,8.915,9.06,1385020.0
2010-12-14,9.05,9.05,8.65,8.83,684272.0
2010-12-15,8.65,8.815,8.385,8.55,518043.0
2010-12-16,8.455,8.595,8.255,8.51,582433.0
2010-12-17,8.52,9.06,8.395,8.87,2611709.0
2010-12-20,8.87,9.06,8.705,8.98,439414.0
2010-12-21,8.98,9.05,8.885,8.94,179561.0
2010-12-22,8.85,8.895,8.455,8.465,497967.0
2010-12-23,8.41,8.66,8.41,8.43,209775.0
2010-12-24,8.41,8.52,8.41,8.52,10039.0
2010-12-29,8.915,8.915,8.61,8.63,245106.0
2010-12-30,8.75,8.82,8.605,8.665,289384.0
2010-12-31,8.65,8.685,8.575,8.575,53610.0
2011-01-04,8.465,8.5,8.31,8.395,478282.0
2011-01-05,8.395,8.395,8.11,8.165,546823.0
2011-01-06,8.18,8.18,7.67,7.67,532372.0
2011-01-07,7.54,8.01,7.54,7.845,714027.0
2011-01-10,7.76,7.955,7.65,7.89,361753.0
2011-01-11,7.99,8.23,7.97,8.13,336417.0
2011-01-12,8.13,8.145,7.955,8.075,134757.0
2011-01-13,8.155,8.155,7.87,7.935,532378.0
2011-01-14,7.77,7.77,7.36,7.415,396824.0
2011-01-17,7.27,7.47,7.27,7.35,194229.0
2011-01-18,7.38,7.54,7.27,7.385,256589.0
2011-01-19,7.45,7.48,7.315,7.405,387541.0
2011-01-20,7.315,7.315,7.02,7.085,328755.0
2011-01-21,6.975,7.085,6.875,6.95,423202.0
2011-01-24,6.865,7.14,6.855,6.895,210935.0
2011-01-25,6.81,7.05,6.72,7.005,210598.0
2011-01-26,7.175,7.295,6.995,7.185,1378276.0
2011-01-27,7.22,7.22,6.995,7.06,379586.0
2011-01-28,7.06,7.33,7.06,7.22,965532.0
2011-01-31,7.22,7.26,7.06,7.13,1016301.0
2011-02-01,7.13,7.305,7.02,7.14,354388.0
2011-02-02,7.205,7.36,7.12,7.315,491418.0
2011-02-03,7.305,7.725,7.195,7.7,498520.0
2011-02-04,7.815,7.9,7.68,7.8,269705.0
2011-02-07,7.86,7.86,7.715,7.78,802910.0
2011-02-08,7.815,7.98,7.815,7.86,267828.0
2011-02-09,7.86,7.955,7.78,7.87,345089.0
2011-02-10,7.87,7.89,7.735,7.86,150741.0
2011-02-11,7.87,8.145,7.87,7.945,286019.0
2011-02-14,7.99,8.045,7.955,8.0,86443.0
2011-02-15,8.045,8.135,7.945,8.12,234589.0
2011-02-16,8.1,8.445,8.08,8.235,431785.0
2011-02-17,8.385,8.4,8.165,8.175,263714.0
2011-02-18,8.145,8.235,8.045,8.075,134377.0
2011-02-22,8.025,8.23,7.595,7.68,247230.0
2011-02-23,7.59,7.635,7.25,7.35,786806.0
2011-02-24,7.34,7.495,7.22,7.315,406770.0
2011-02-25,7.325,7.425,7.22,7.285,120461.0
2011-02-28,7.275,7.495,7.275,7.35,80532.0
2011-03-01,7.56,7.735,7.415,7.725,117679.0
2011-03-02,7.725,7.99,7.725,7.965,372216.0
2011-03-03,7.77,7.855,7.635,7.79,476325.0
2011-03-04,7.79,8.13,7.79,8.12,129919.0
2011-03-07,8.22,8.265,7.87,7.955,86684.0
2011-03-08,7.98,7.99,7.625,7.69,286106.0
2011-03-09,7.57,7.57,7.57,7.57,0.0
2011-03-10,7.47,7.505,7.23,7.295,163725.0
2011-03-11,7.275,7.86,7.185,7.845,251993.0
2011-03-14,7.845,7.98,7.54,7.68,195822.0
2011-03-15,7.36,7.525,7.15,7.405,398305.0
2011-03-16,7.425,7.66,7.005,7.215,157189.0
2011-03-17,7.36,7.65,7.22,7.605,483157.0
2011-03-18,7.66,7.9,7.525,7.81,218817.0
2011-03-21,7.925,8.11,7.925,8.045,312432.0
2011-03-22,8.045,8.1,7.945,8.01,153048.0
2011-03-23,8.045,8.41,8.01,8.395,327896.0
2011-03-24,8.365,8.41,8.065,8.135,159833.0
2011-03-25,8.155,8.41,8.12,8.355,328647.0
2011-03-28,8.23,8.275,8.01,8.025,304579.0
2011-03-29,7.945,8.0,7.815,7.88,616036.0
2011-03-30,7.91,8.01,7.855,7.945,939559.0
2011-03-31,7.965,8.18,7.915,7.965,487852.0
2011-04-01,7.825,7.98,7.78,7.86,258208.0
2011-04-04,7.87,7.9,7.81,7.845,545218.0
2011-04-05,7.86,8.155,7.835,8.135,777771.0
2011-04-06,8.135,8.4,8.135,8.395,947659.0
2011-04-07,8.355,8.395,8.29,8.365,588241.0
2011-04-08,8.41,8.775,8.41,8.695,774301.0
2011-04-11,8.685,8.685,8.34,8.475,419276.0
2011-04-12,8.41,8.44,8.245,8.34,383136.0
2011-04-13,8.365,8.475,8.32,8.385,456914.0
2011-04-14,8.385,8.585,8.355,8.53,552754.0
2011-04-15,8.53,8.685,8.52,8.52,294662.0
2011-04-18,8.445,8.64,8.365,8.44,227931.0
2011-04-19,8.455,8.61,8.455,8.555,505966.0
2011-04-20,8.685,8.87,8.675,8.83,199473.0
2011-04-21,8.84,8.915,8.72,8.73,188768.0
2011-04-25,8.685,8.685,8.5,8.53,107023.0
2011-04-26,8.455,8.495,8.155,8.245,168344.0
2011-04-27,8.2,8.455,8.18,8.41,104720.0
2011-04-28,8.5,8.575,8.4,8.53,169978.0
2011-04-29,8.445,8.485,8.34,8.375,519172.0
2011-05-02,8.41,8.665,1.08,8.375,1334672.0
2011-05-03,8.375,8.375,8.12,8.165,294576.0
2011-05-04,8.175,8.18,7.87,7.915,256835.0
2011-05-05,7.835,7.86,7.415,7.47,196725.0
2011-05-06,7.495,7.88,7.495,7.725,227107.0
2011-05-09,7.79,7.81,7.69,7.755,92328.0
2011-05-10,7.735,7.935,7.735,7.86,50013.0
2011-05-11,7.835,7.835,7.34,7.395,371490.0
2011-05-12,7.325,7.35,7.13,7.205,250766.0
2011-05-13,7.26,7.295,7.14,7.24,392933.0
2011-05-16,7.195,7.285,6.975,6.975,167152.0
2011-05-17,6.995,7.14,6.94,7.04,119199.0
2011-05-18,7.16,7.45,7.15,7.45,1564476.0
2011-05-19,7.44,7.625,7.425,7.48,279980.0
2011-05-20,7.49,7.715,7.435,7.55,238432.0
2011-05-24,7.525,7.59,7.44,7.54,285962.0
2011-05-25,7.535,7.735,7.48,7.625,295092.0
2011-05-26,7.56,7.715,7.515,7.59,348647.0
2011-05-27,7.615,7.68,7.535,7.57,115382.0
2011-05-30,7.605,7.745,7.57,7.7,53381.0
2011-05-31,7.68,7.76,7.625,7.69,146108.0
2011-06-01,7.605,7.65,7.46,7.515,297998.0
2011-06-02,7.49,7.535,7.33,7.425,143252.0
2011-06-03,7.405,7.525,7.405,7.425,67047.0
2011-06-06,7.44,7.59,7.25,7.36,316619.0
2011-06-07,7.36,7.395,7.17,7.26,232444.0
2011-06-08,7.205,7.22,6.8,6.9,237564.0
2011-06-09,6.94,7.095,6.9,7.04,244359.0
2011-06-10,7.01,7.01,6.855,6.95,97636.0
2011-06-13,6.91,6.975,6.69,6.7,205946.0
2011-06-14,6.72,6.85,6.72,6.82,205766.0
2011-06-15,6.745,6.965,6.745,6.885,123438.0
2011-06-16,6.91,7.005,6.81,6.855,242106.0
2011-06-17,6.84,7.01,6.84,6.92,224723.0
2011-06-20,6.875,6.91,6.69,6.745,249644.0
2011-06-21,6.765,7.05,6.765,6.995,567432.0
2011-06-22,6.955,7.305,6.955,7.15,385502.0
2011-06-23,7.03,7.065,6.91,7.065,213438.0
2011-06-24,7.04,7.06,6.92,6.975,50375.0
2011-06-27,6.91,6.985,6.82,6.91,87162.0
2011-06-28,6.95,7.085,6.93,7.04,135310.0
2011-06-29,7.04,7.185,7.01,7.115,196470.0
2011-06-30,7.16,7.195,7.065,7.14,83256.0
2011-07-04,7.13,7.215,7.115,7.13,97488.0
2011-07-05,7.185,7.525,7.16,7.45,238584.0
2011-07-06,7.495,7.635,7.45,7.58,260811.0
2011-07-07,7.645,7.835,7.605,7.755,595149.0
2011-07-08,7.735,7.89,7.68,7.705,292171.0
2011-07-11,7.66,7.755,7.58,7.635,547058.0
2011-07-12,7.625,7.86,7.58,7.77,650463.0
2011-07-13,7.79,8.09,7.79,7.945,684593.0
2011-07-14,7.925,8.055,7.725,7.77,318932.0
2011-07-15,7.69,7.835,7.69,7.79,444435.0
2011-07-18,7.8,8.18,7.8,8.165,325619.0
2011-07-19,8.1,8.155,7.78,7.87,93600.0
2011-07-20,7.86,7.88,7.76,7.815,139910.0
2011-07-21,7.855,8.0,7.815,7.98,75608.0
2011-07-22,8.0,8.255,8.0,8.175,130172.0
2011-07-25,8.18,8.255,7.935,7.97,99654.0
2011-07-26,7.935,8.01,7.9,7.945,39997.0
2011-07-27,7.965,8.075,7.9,7.925,509490.0
2011-07-28,7.915,7.915,7.745,7.825,726439.0
2011-07-29,7.77,7.77,7.46,7.58,153652.0
2011-08-02,7.66,8.0,7.66,7.825,836486.0
2011-08-03,7.86,7.935,7.68,7.755,329284.0
2011-08-04,7.825,7.825,7.425,7.515,210482.0
2011-08-05,7.495,7.525,6.91,6.93,541024.0
2011-08-08,6.84,7.12,6.765,7.065,560384.0
2011-08-09,7.105,7.35,7.065,7.16,442769.0
2011-08-10,7.215,7.77,7.185,7.7,297683.0
2011-08-11,7.46,7.68,7.435,7.55,330127.0
2011-08-12,7.55,7.615,7.385,7.505,144332.0
2011-08-15,7.505,7.66,7.395,7.54,99106.0
2011-08-16,7.55,7.615,7.385,7.415,220653.0
2011-08-17,7.385,7.55,7.385,7.495,225298.0
2011-08-18,7.525,7.57,7.495,7.495,173677.0
2011-08-19,7.405,7.59,7.405,7.54,191254.0
2011-08-22,7.605,7.745,7.55,7.55,354677.0
2011-08-23,7.55,7.635,7.44,7.57,658917.0
2011-08-24,7.515,7.56,7.24,7.36,266477.0
2011-08-25,7.22,7.47,7.175,7.38,297167.0
2011-08-26,7.49,7.54,7.315,7.45,72217.0
2011-08-29,7.48,7.735,7.405,7.65,82816.0
2011-08-30,7.755,8.12,7.715,8.045,173674.0
2011-08-31,8.045,8.045,7.8,7.88,158695.0
2011-09-01,7.8,7.845,7.715,7.735,244921.0
2011-09-02,7.735,7.965,7.7,7.8,431797.0
2011-09-06,7.86,8.2,7.815,8.175,326457.0
2011-09-07,8.01,8.035,7.87,8.025,111122.0
2011-09-08,8.075,8.475,8.075,8.4,220060.0
2011-09-09,8.21,8.52,8.21,8.455,157342.0
2011-09-12,8.455,8.455,8.275,8.32,138456.0
2011-09-13,8.41,8.41,8.2,8.22,297901.0
2011-09-14,8.145,8.245,8.1,8.235,159171.0
2011-09-15,8.11,8.44,8.025,8.365,144759.0
2011-09-16,8.23,8.575,8.145,8.565,272339.0
2011-09-19,8.565,8.715,8.385,8.54,257840.0
2011-09-20,8.705,8.885,8.55,8.74,249770.0
2011-09-21,8.685,8.875,8.685,8.685,265560.0
2011-09-22,8.245,8.675,7.87,8.02,377574.0
2011-09-23,7.955,7.955,7.48,7.67,177474.0
2011-09-26,7.67,7.91,7.25,7.77,273475.0
2011-09-27,7.91,8.035,7.745,7.745,195120.0
2011-09-28,7.68,7.745,7.435,7.525,197043.0
2011-09-29,7.505,7.615,7.15,7.44,189673.0
2011-09-30,7.36,7.59,7.295,7.47,245939.0
2011-10-03,7.38,7.715,7.14,7.175,103225.0
2011-10-04,7.085,7.085,6.71,6.85,436687.0
2011-10-05,6.865,6.9,6.635,6.81,358608.0
2011-10-06,6.795,7.13,6.795,7.04,257930.0
2011-10-07,7.01,7.175,6.975,7.01,371163.0
2011-10-11,7.295,7.38,7.03,7.24,136847.0
2011-10-12,7.25,7.47,7.215,7.23,137145.0
2011-10-13,7.215,7.215,7.01,7.115,97103.0
2011-10-14,7.085,7.315,7.075,7.185,308083.0
2011-10-17,7.085,7.14,7.04,7.12,103765.0
2011-10-18,7.02,7.36,6.82,7.205,294083.0
2011-10-19,7.14,7.15,6.535,6.765,374124.0
2011-10-20,6.535,6.73,6.465,6.5,369611.0
2011-10-21,6.545,6.775,6.27,6.29,378981.0
2011-10-24,6.3,6.91,6.3,6.82,416424.0
2011-10-25,6.82,7.085,6.685,6.93,3314501.0
2011-10-26,7.04,7.12,6.885,7.075,152195.0
2011-10-27,7.315,7.36,7.04,7.27,141308.0
2011-10-28,7.12,7.505,7.12,7.425,195179.0
2011-10-31,7.405,7.515,7.26,7.315,123995.0
2011-11-01,6.975,7.385,6.975,7.295,389639.0
2011-11-02,7.48,7.48,7.195,7.295,598666.0
2011-11-03,7.56,8.33,7.56,8.145,1390871.0
2011-11-04,8.145,8.365,8.055,8.32,347867.0
2011-11-07,8.32,8.55,8.255,8.44,579025.0
2011-11-08,8.5,8.5,8.31,8.495,1142600.0
2011-11-09,8.245,8.785,8.245,8.485,719251.0
2011-11-10,8.475,8.55,8.41,8.5,520610.0
2011-11-11,8.495,8.76,8.495,8.63,313598.0
2011-11-14,8.63,8.715,8.52,8.595,120007.0
2011-11-15,8.595,8.61,8.31,8.365,956324.0
2011-11-16,8.375,8.62,8.32,8.4,450866.0
2011-11-17,8.385,8.385,7.965,8.08,474327.0
2011-11-18,8.01,8.11,7.625,8.0,413003.0
2011-11-21,7.815,7.925,7.635,7.925,452944.0
2011-11-22,8.2,8.245,7.98,8.11,141346.0
2011-11-23,8.0,8.0,7.705,7.755,225195.0
2011-11-24,7.9,8.345,7.89,8.13,428117.0
2011-11-25,8.045,8.235,8.0,8.175,445312.0
2011-11-28,8.255,8.375,8.13,8.145,518221.0
2011-11-29,8.145,8.495,8.09,8.32,525251.0
2011-11-30,8.375,8.74,8.375,8.585,853375.0
2011-12-01,8.62,8.64,8.51,8.52,5064769.0
2011-12-02,8.55,8.63,8.495,8.5,192308.0
2011-12-05,8.565,8.65,8.445,8.465,1104030.0
2011-12-06,8.375,8.585,8.345,8.52,430144.0
2011-12-07,8.55,8.75,8.475,8.72,474430.0
2011-12-08,8.52,8.64,8.465,8.485,408013.0
2011-12-09,8.55,8.585,8.4,8.52,104840.0
2011-12-12,8.5,8.64,8.3,8.395,558994.0
2011-12-13,8.34,8.53,7.88,7.915,580238.0
2011-12-14,7.845,7.91,7.54,7.65,616476.0
2011-12-15,7.79,7.855,7.37,7.505,425615.0
2011-12-16,7.54,7.815,7.54,7.77,249421.0
2011-12-19,7.87,7.87,7.68,7.755,280843.0
2011-12-20,7.755,7.825,7.65,7.735,233526.0
2011-12-21,7.77,7.78,7.725,7.76,223881.0
2011-12-22,7.77,7.77,7.215,7.215,390621.0
2011-12-23,7.305,7.57,7.305,7.57,154381.0
2011-12-28,7.405,7.55,7.25,7.45,187295.0
2011-12-29,7.26,7.68,7.215,7.635,260256.0
2011-12-30,7.855,7.89,7.49,7.515,260850.0
2012-01-03,7.705,7.965,7.69,7.88,389092.0
2012-01-04,7.86,8.09,7.8,8.045,519447.0
2012-01-05,8.0,8.025,7.78,7.97,553867.0
2012-01-06,8.0,8.395,8.0,8.3,1018198.0
2012-01-09,8.4,8.52,8.34,8.41,552592.0
2012-01-10,8.5,8.595,8.395,8.555,209274.0
2012-01-11,8.575,8.66,8.3,8.5,241275.0
2012-01-12,8.5,8.595,8.33,8.41,347323.0
2012-01-13,8.355,8.41,8.255,8.255,154898.0
2012-01-16,8.285,8.34,8.275,8.34,28210.0
2012-01-17,8.41,8.445,8.09,8.1,557327.0
2012-01-18,7.925,8.235,7.925,8.175,212661.0
2012-01-19,8.365,8.375,8.09,8.12,218307.0
2012-01-20,8.22,8.255,8.1,8.145,228644.0
2012-01-23,8.23,8.23,7.97,8.01,213201.0
2012-01-24,7.845,8.155,7.845,7.98,287643.0
2012-01-25,7.91,8.395,7.91,8.23,361828.0
2012-01-26,8.355,8.675,8.32,8.455,253737.0
2012-01-27,8.455,8.795,8.455,8.65,95275.0
2012-01-30,8.76,8.785,8.43,8.585,293640.0
2012-01-31,8.595,8.715,8.375,8.605,233788.0
2012-02-01,8.775,9.27,8.695,9.245,499531.0
2012-02-02,9.28,9.28,9.015,9.08,1582254.0
2012-02-03,9.095,9.135,8.87,8.87,648481.0
2012-02-06,8.915,9.195,8.75,8.84,215088.0
2012-02-07,8.97,9.095,8.54,8.96,242470.0
2012-02-08,9.115,9.235,8.98,9.05,263263.0
2012-02-09,9.115,9.225,8.84,8.95,199830.0
2012-02-10,8.74,8.995,8.665,8.985,146921.0
2012-02-13,9.005,9.005,8.675,8.74,206491.0
2012-02-14,8.86,8.86,8.65,8.705,88917.0
2012-02-15,8.775,8.82,8.44,8.51,163896.0
2012-02-16,8.53,9.215,8.53,9.095,943127.0
2012-02-17,9.37,9.37,9.015,9.15,513481.0
2012-02-21,9.19,9.565,9.18,9.445,450693.0
2012-02-22,9.39,9.5,9.225,9.455,320046.0
2012-02-23,9.48,9.51,9.315,9.37,230673.0
2012-02-24,9.48,9.635,9.425,9.59,226084.0
2012-02-27,9.59,9.59,9.325,9.49,195117.0
2012-02-28,9.47,9.8,9.415,9.675,547587.0
2012-02-29,9.68,9.7,9.035,9.29,620479.0
2012-03-01,9.355,9.48,9.15,9.435,286150.0
2012-03-02,9.405,9.455,9.17,9.225,99757.0
2012-03-05,9.215,9.215,8.84,8.85,402006.0
2012-03-06,8.41,8.705,8.32,8.705,772964.0
2012-03-07,8.665,8.86,8.595,8.665,247926.0
2012-03-08,8.63,9.205,8.63,9.16,509413.0
2012-03-09,9.125,9.135,8.915,8.915,288991.0
2012-03-12,8.885,9.125,8.715,9.04,270706.0
2012-03-13,8.93,9.18,8.875,8.95,156606.0
2012-03-14,8.785,8.785,8.33,8.42,464947.0
2012-03-15,8.42,8.605,8.4,8.5,152160.0
2012-03-16,8.5,8.585,8.29,8.31,262639.0
2012-03-19,8.33,8.385,8.055,8.055,255034.0
2012-03-20,7.945,8.1,7.495,8.0,658586.0
2012-03-21,8.01,8.2,7.97,8.13,257014.0
2012-03-22,7.955,8.23,7.955,8.1,457560.0
2012-03-23,8.18,8.285,8.1,8.175,188013.0
2012-03-26,8.23,8.455,8.23,8.365,508770.0
2012-03-27,8.365,8.475,8.08,8.08,314712.0
2012-03-28,8.02,8.13,7.645,7.705,1053122.0
2012-03-29,7.68,7.855,7.57,7.825,324457.0
2012-03-30,7.81,8.355,7.625,8.32,1404638.0
2012-04-02,8.265,8.52,8.2,8.285,177599.0
2012-04-03,8.345,8.365,8.045,8.145,393546.0
2012-04-04,7.87,7.97,7.77,7.955,1907246.0
2012-04-05,7.97,7.97,7.815,7.935,986665.0
2012-04-09,7.945,8.035,7.825,7.97,391527.0
2012-04-10,7.91,8.3,7.9,8.285,844951.0
2012-04-11,8.245,8.4,8.075,8.155,918200.0
2012-04-12,8.18,8.495,8.155,8.395,1067251.0
2012-04-13,8.385,8.395,8.13,8.255,767977.0
2012-04-16,8.265,8.275,7.97,8.02,720902.0
2012-04-17,8.075,8.135,8.0,8.065,536761.0
2012-04-18,7.965,8.065,7.715,7.755,531762.0
2012-04-19,7.77,7.9,7.68,7.76,184497.0
2012-04-20,7.76,7.89,7.705,7.725,83368.0
2012-04-23,7.59,7.59,7.37,7.395,231137.0
2012-04-24,7.38,7.415,7.215,7.275,382687.0
2012-04-25,7.315,7.65,7.315,7.635,527657.0
2012-04-26,7.635,7.88,7.635,7.815,586783.0
2012-04-27,7.86,7.965,7.815,7.86,376308.0
2012-04-30,7.67,7.68,6.445,7.03,1220622.0
2012-05-01,7.06,7.26,6.92,6.965,910822.0
2012-05-02,6.965,7.06,6.885,6.92,240122.0
2012-05-03,6.85,6.85,6.29,6.38,1123495.0
2012-05-04,6.335,6.6,6.335,6.48,381315.0
2012-05-07,6.455,6.575,6.18,6.235,176023.0
2012-05-08,6.17,6.17,5.78,5.87,417165.0
2012-05-09,5.795,6.465,5.77,6.145,592805.0
2012-05-10,6.31,6.4,6.105,6.26,511177.0
2012-05-11,6.255,6.335,6.145,6.28,320290.0
2012-05-14,6.28,6.3,5.94,6.005,604265.0
2012-05-15,5.96,6.015,5.45,5.55,748407.0
2012-05-16,5.55,5.835,5.495,5.73,541974.0
2012-05-17,5.76,6.16,5.715,5.88,587805.0
2012-05-18,5.915,6.215,5.715,5.74,378583.0
2012-05-22,5.76,6.17,5.76,5.995,355099.0
2012-05-23,5.995,6.39,5.715,6.325,331921.0
2012-05-24,6.39,6.465,6.19,6.29,282069.0
2012-05-25,6.2,6.39,6.155,6.39,266173.0
2012-05-28,6.39,6.4,6.26,6.26,24722.0
2012-05-29,6.31,6.4,6.05,6.19,498670.0
2012-05-30,6.125,6.145,5.86,5.935,493897.0
2012-05-31,5.915,5.97,5.63,5.76,797959.0
2012-06-01,5.77,6.255,5.77,6.215,1002565.0
2012-06-04,6.2,6.39,6.1,6.335,702095.0
2012-06-05,6.27,6.92,6.27,6.865,494998.0
2012-06-06,7.075,7.13,6.53,6.675,483704.0
2012-06-07,6.755,6.755,6.245,6.38,437550.0
2012-06-08,6.335,6.475,6.27,6.42,200789.0
2012-06-11,6.52,6.53,6.26,6.365,562317.0
2012-06-12,6.39,6.5,6.315,6.475,226269.0
2012-06-13,6.53,6.6,6.37,6.4,233441.0
2012-06-14,6.41,6.59,6.355,6.41,247160.0
2012-06-15,6.41,6.49,6.255,6.26,227234.0
2012-06-18,6.26,6.755,6.26,6.655,222284.0
2012-06-19,6.69,6.9,6.59,6.6,388329.0
2012-06-20,6.58,6.685,6.445,6.5,251373.0
2012-06-21,6.4,6.455,6.015,6.045,236298.0
2012-06-22,6.08,6.19,5.825,5.895,284940.0
2012-06-25,5.89,6.035,5.815,5.995,183631.0
2012-06-26,5.87,5.97,5.725,5.925,147375.0
2012-06-27,5.96,5.96,5.73,5.835,122320.0
2012-06-28,5.825,5.89,5.32,5.44,427166.0
2012-06-29,5.675,5.76,5.45,5.605,700545.0
2012-07-03,5.785,5.96,5.76,5.85,409601.0
2012-07-04,5.895,6.19,5.89,6.115,75579.0
2012-07-05,6.025,6.025,5.84,5.84,103959.0
2012-07-06,5.84,5.86,5.74,5.84,175786.0
2012-07-09,5.825,5.88,5.785,5.86,403779.0
2012-07-10,5.96,6.005,5.76,5.805,407363.0
2012-07-11,5.78,5.78,5.585,5.66,346320.0
2012-07-12,5.66,6.08,5.66,6.005,279764.0
2012-07-13,6.005,6.1,5.805,5.85,168300.0
2012-07-16,5.84,6.53,5.805,6.38,151345.0
2012-07-17,6.39,6.435,6.05,6.21,228266.0
2012-07-18,6.17,6.37,6.16,6.335,164287.0
2012-07-19,6.345,6.72,6.345,6.6,1090860.0
2012-07-20,6.61,6.62,6.52,6.545,205833.0
2012-07-23,6.52,6.52,6.27,6.3,139491.0
2012-07-24,6.31,6.355,6.19,6.345,126544.0
2012-07-25,6.37,6.9,6.37,6.6,292884.0
2012-07-26,6.645,7.185,6.645,7.115,595177.0
2012-07-27,7.17,7.425,7.05,7.315,361617.0
2012-07-30,7.295,7.295,7.075,7.25,134052.0
2012-07-31,7.25,7.275,7.005,7.14,347345.0
2012-08-01,7.14,7.15,6.84,6.94,377747.0
2012-08-02,6.93,7.005,6.72,6.955,276348.0
2012-08-03,7.04,7.105,6.985,7.05,276537.0
2012-08-07,7.27,7.37,7.115,7.14,236479.0
2012-08-08,7.14,7.34,7.12,7.215,245637.0
2012-08-09,7.23,7.38,7.175,7.285,224917.0
2012-08-10,7.315,7.35,7.175,7.24,164523.0
2012-08-13,7.24,7.33,7.16,7.23,150887.0
2012-08-14,7.26,7.285,6.92,6.93,76328.0
2012-08-15,6.93,7.02,6.875,6.95,40292.0
2012-08-16,6.975,7.33,6.955,7.285,184007.0
2012-08-17,7.305,7.36,7.195,7.315,293975.0
2012-08-20,7.295,7.645,7.295,7.56,281234.0
2012-08-21,7.615,7.835,7.615,7.835,289274.0
2012-08-22,7.835,7.845,7.635,7.78,135329.0
2012-08-23,7.79,8.045,7.69,7.745,196060.0
2012-08-24,7.755,7.855,7.65,7.745,91556.0
2012-08-27,7.77,7.78,7.635,7.66,59563.0
2012-08-28,7.65,7.65,7.38,7.48,120798.0
2012-08-29,7.45,7.47,7.275,7.285,174017.0
2012-08-30,7.285,7.35,7.06,7.34,207488.0
2012-08-31,7.37,8.02,7.37,7.77,563542.0
2012-09-04,7.745,7.89,7.715,7.86,502260.0
2012-09-05,7.87,7.99,7.735,7.89,151407.0
2012-09-06,8.025,8.13,8.0,8.055,262996.0
2012-09-07,8.1,8.75,8.1,8.64,402238.0
2012-09-10,8.65,8.65,8.245,8.265,131335.0
2012-09-11,8.34,8.41,8.21,8.32,155255.0
2012-09-12,8.345,8.465,7.935,8.395,168837.0
2012-09-13,8.395,8.73,8.255,8.44,398552.0
2012-09-14,8.475,8.905,8.475,8.685,191206.0
2012-09-17,8.685,8.905,8.605,8.805,108345.0
2012-09-18,8.75,8.76,8.64,8.705,444430.0
2012-09-19,8.705,8.82,8.61,8.64,140185.0
2012-09-20,8.64,8.76,8.62,8.63,251265.0
2012-09-21,8.885,9.08,8.66,8.915,376314.0
2012-09-24,8.885,8.895,8.63,8.65,574605.0
2012-09-25,8.675,8.705,8.2,8.275,240977.0
2012-09-26,8.135,8.255,7.815,8.165,486531.0
2012-09-27,8.29,8.74,8.235,8.595,931019.0
2012-09-28,8.62,8.63,8.285,8.41,399524.0
2012-10-01,8.495,8.63,8.445,8.52,372586.0
2012-10-02,8.605,8.61,8.3,8.475,356118.0
2012-10-03,8.54,8.54,8.365,8.395,281764.0
2012-10-04,8.455,8.65,8.445,8.55,579667.0
2012-10-05,8.395,8.715,8.395,8.54,377860.0
2012-10-09,8.455,8.51,8.255,8.33,219951.0
2012-10-10,8.33,8.4,8.255,8.345,134469.0
2012-10-11,8.455,8.54,8.375,8.43,285621.0
2012-10-12,8.385,8.495,8.285,8.365,208297.0
2012-10-15,8.32,8.32,7.855,8.165,285858.0
2012-10-16,8.395,8.395,8.165,8.255,206884.0
2012-10-17,8.255,8.31,8.08,8.22,399486.0
2012-10-18,8.18,8.265,8.035,8.135,360946.0
2012-10-19,8.045,8.22,7.99,8.13,218848.0
2012-10-22,8.12,8.255,7.965,8.045,207896.0
2012-10-23,7.945,8.065,7.77,7.87,552832.0
2012-10-24,7.91,7.91,7.68,7.76,252667.0
2012-10-25,7.97,8.165,7.935,8.02,253234.0
2012-10-26,8.055,8.23,8.055,8.23,123133.0
2012-10-29,8.235,8.31,8.01,8.055,138337.0
2012-10-30,8.13,8.13,7.835,8.055,69516.0
2012-10-31,8.025,8.42,8.025,8.4,489498.0
2012-11-01,8.32,8.495,8.32,8.475,195715.0
2012-11-02,8.285,8.355,7.915,8.175,294140.0
2012-11-05,8.22,8.32,8.045,8.135,158391.0
2012-11-06,8.2,8.275,8.01,8.01,133810.0
2012-11-07,8.0,8.075,7.815,8.045,147420.0
2012-11-08,7.98,8.455,7.98,8.355,215580.0
2012-11-09,8.34,8.455,8.175,8.245,345530.0
2012-11-12,8.255,8.355,8.2,8.23,66151.0
2012-11-13,8.13,8.23,7.755,7.79,165049.0
2012-11-14,7.77,7.825,7.425,7.495,122743.0
2012-11-15,7.495,8.0,7.175,7.46,256235.0
2012-11-16,7.435,7.56,7.315,7.44,117006.0
2012-11-19,7.625,7.91,7.625,7.88,214181.0
2012-11-20,7.855,7.86,7.535,7.625,306114.0
2012-11-21,7.635,7.815,7.615,7.715,144630.0
2012-11-22,7.69,7.7,7.59,7.595,17800.0
2012-11-23,7.56,7.79,7.46,7.76,106820.0
2012-11-26,7.89,7.89,7.67,7.735,339638.0
2012-11-27,7.7,7.76,7.55,7.625,154260.0
2012-11-28,7.515,7.615,7.405,7.59,131744.0
2012-11-29,7.625,7.715,7.45,7.58,350070.0
2012-11-30,7.54,7.68,7.54,7.67,782779.0
2012-12-03,7.715,7.835,7.69,7.745,307744.0
2012-12-04,7.635,7.8,7.58,7.645,359646.0
2012-12-05,7.66,7.755,7.525,7.535,212791.0
2012-12-06,7.535,7.705,7.535,7.625,652004.0
2012-12-07,7.68,7.845,7.635,7.8,156228.0
2012-12-10,7.845,8.365,7.815,8.235,849590.0
2012-12-11,8.245,8.32,8.1,8.145,1162282.0
2012-12-12,8.2,8.21,8.135,8.145,703151.0
2012-12-13,8.01,8.09,7.735,7.77,202286.0
2012-12-14,7.725,8.025,7.725,7.98,163910.0
2012-12-17,7.935,7.99,7.615,7.69,187550.0
2012-12-18,7.65,7.68,7.315,7.36,618581.0
2012-12-19,7.35,7.78,7.35,7.78,702419.0
2012-12-20,7.645,7.7,7.34,7.595,358658.0
2012-12-21,7.55,7.615,7.33,7.33,330107.0
2012-12-24,7.37,7.515,7.315,7.315,106502.0
2012-12-27,7.325,7.505,7.325,7.46,161284.0
2012-12-28,7.46,7.595,7.45,7.55,120637.0
2012-12-31,7.54,7.79,7.54,7.745,315854.0
2013-01-02,7.825,8.22,7.825,8.135,306282.0
2013-01-03,8.08,8.08,7.605,7.735,262394.0
2013-01-04,7.645,7.855,7.645,7.81,186628.0
2013-01-07,7.77,7.99,7.77,7.89,156653.0
2013-01-08,7.91,8.18,7.91,8.145,257833.0
2013-01-09,8.135,8.22,7.965,8.12,331071.0
2013-01-10,8.155,8.255,8.08,8.145,779643.0
2013-01-11,8.13,8.23,8.08,8.2,219106.0
2013-01-14,8.19,8.3,7.99,7.99,164398.0
2013-01-15,7.99,8.2,7.88,8.175,281642.0
2013-01-16,8.165,8.34,8.165,8.3,190088.0
2013-01-17,8.255,8.3,8.13,8.235,98780.0
2013-01-18,8.22,8.275,8.135,8.135,172130.0
2013-01-21,8.13,8.19,8.13,8.165,19408.0
2013-01-22,8.175,8.395,8.175,8.375,178213.0
2013-01-23,8.275,8.285,7.935,7.935,157172.0
2013-01-24,7.87,7.925,7.605,7.625,114092.0
2013-01-25,7.66,7.68,7.36,7.605,304233.0
2013-01-28,7.54,7.625,7.46,7.535,78007.0
2013-01-29,7.56,7.76,7.535,7.725,95482.0
2013-01-30,7.89,8.13,7.89,8.11,155266.0
2013-01-31,8.08,8.13,7.98,8.12,117632.0
2013-02-01,8.21,8.23,7.99,8.1,239086.0
2013-02-04,8.1,8.265,8.045,8.09,84031.0
2013-02-05,8.175,8.18,7.955,7.955,671293.0
2013-02-06,7.99,8.045,7.915,8.01,36529.0
2013-02-07,7.955,8.23,7.945,8.23,1205106.0
2013-02-08,8.21,8.355,8.1,8.175,64348.0
2013-02-11,8.075,8.165,8.01,8.045,249608.0
2013-02-12,8.045,8.2,7.965,8.13,93456.0
2013-02-13,8.18,8.19,7.815,7.87,1203302.0
2013-02-14,7.835,7.88,7.69,7.715,176683.0
2013-02-15,7.645,7.7,7.295,7.38,309202.0
2013-02-19,7.48,7.56,7.275,7.33,266482.0
2013-02-20,7.295,7.295,6.745,6.985,669267.0
2013-02-21,7.04,7.15,6.965,7.06,230408.0
2013-02-22,7.065,7.065,6.95,7.02,150443.0
2013-02-25,7.12,7.22,6.995,7.095,132906.0
2013-02-26,7.115,7.115,6.92,7.005,633885.0
2013-02-27,6.995,7.26,6.875,7.14,4356674.0
2013-02-28,7.14,7.315,7.085,7.22,311235.0
2013-03-01,7.275,7.305,6.81,6.855,315452.0
2013-03-04,7.05,7.06,6.53,6.59,176250.0
2013-03-05,6.665,6.95,6.61,6.74,144798.0
2013-03-06,6.73,7.175,6.71,7.17,420991.0
2013-03-07,7.175,7.44,7.14,7.23,136611.0
2013-03-08,7.185,7.34,7.105,7.12,185490.0
2013-03-11,7.12,7.405,7.005,7.315,170592.0
2013-03-12,7.37,7.57,7.315,7.56,341679.0
2013-03-13,7.54,7.635,7.435,7.45,204519.0
2013-03-14,7.44,7.635,7.34,7.425,194277.0
2013-03-15,7.435,7.56,7.435,7.505,262662.0
2013-03-18,7.55,7.705,7.525,7.645,169198.0
2013-03-19,7.57,7.65,7.435,7.55,139643.0
2013-03-20,7.495,7.495,7.38,7.44,169845.0
2013-03-21,7.48,7.59,7.395,7.44,278161.0
2013-03-22,7.36,7.535,7.285,7.36,239859.0
2013-03-25,7.285,7.38,7.115,7.17,190392.0
2013-03-26,7.13,7.22,6.985,7.17,658702.0
2013-03-27,7.15,7.24,7.075,7.23,114816.0
2013-03-28,7.195,7.22,7.16,7.22,87713.0
2013-04-01,7.215,7.215,6.965,7.01,55445.0
2013-04-02,6.94,6.94,6.73,6.74,109251.0
2013-04-03,6.74,6.8,6.345,6.545,277977.0
2013-04-04,6.565,6.7,6.425,6.7,345675.0
2013-04-05,6.74,7.075,6.74,6.92,210703.0
2013-04-08,6.91,6.975,6.83,6.865,65333.0
2013-04-09,6.92,7.115,6.895,7.105,252354.0
2013-04-10,7.03,7.03,6.58,6.775,186869.0
2013-04-11,6.765,6.765,6.465,6.555,210957.0
2013-04-12,6.425,6.435,6.08,6.26,184175.0
2013-04-15,5.95,6.015,5.44,5.88,645539.0
2013-04-16,5.87,6.025,5.595,5.65,555259.0
2013-04-17,5.66,5.67,4.985,5.155,712255.0
2013-04-18,5.175,5.35,5.13,5.295,576007.0
2013-04-19,5.35,5.595,5.34,5.57,239952.0
2013-04-22,5.63,5.73,5.53,5.675,419311.0
2013-04-23,5.625,5.63,5.44,5.585,382923.0
2013-04-24,5.785,5.89,5.695,5.86,543271.0
2013-04-25,5.935,6.015,5.785,5.925,409820.0
2013-04-26,5.98,5.995,5.715,5.76,210312.0
2013-04-29,5.835,5.845,5.675,5.715,115839.0
2013-04-30,5.695,5.925,5.44,5.905,626315.0
2013-05-01,5.825,5.85,5.605,5.73,315993.0
2013-05-02,5.805,5.805,5.53,5.625,157461.0
2013-05-03,5.615,5.815,5.615,5.675,145582.0
2013-05-06,5.685,5.77,5.46,5.515,148635.0
2013-05-07,5.46,5.475,5.24,5.385,117882.0
2013-05-08,5.45,5.65,5.32,5.595,224411.0
2013-05-09,5.485,5.64,5.11,5.195,247474.0
2013-05-10,4.89,5.085,4.7,5.0,628161.0
2013-05-13,5.03,5.03,4.9,4.935,274654.0
2013-05-14,4.81,4.93,4.57,4.67,283344.0
2013-05-15,4.57,4.57,3.905,3.985,1055531.0
2013-05-16,4.05,4.215,4.015,4.115,652901.0
2013-05-17,4.095,4.115,3.84,3.85,614858.0
2013-05-21,3.995,4.115,3.96,4.105,532895.0
2013-05-22,4.18,4.325,4.115,4.29,723504.0
2013-05-23,4.345,4.435,4.305,4.36,315835.0
2013-05-24,4.345,4.46,4.345,4.38,286472.0
2013-05-27,4.39,4.46,4.295,4.415,51026.0
2013-05-28,4.35,4.56,4.26,4.45,189431.0
2013-05-29,4.47,4.515,4.37,4.5,194421.0
2013-05-30,4.58,4.745,4.515,4.59,218382.0
2013-05-31,4.535,4.665,4.39,4.635,385245.0
2013-06-03,4.645,4.725,4.535,4.71,221823.0
2013-06-04,4.655,4.665,4.49,4.58,167957.0
2013-06-05,4.545,4.655,4.39,4.515,155178.0
2013-06-06,4.535,4.61,4.415,4.5,107340.0
2013-06-07,4.445,4.45,4.345,4.395,175897.0
2013-06-10,4.39,4.405,4.195,4.35,130749.0
2013-06-11,4.29,4.405,4.235,4.35,126872.0
2013-06-12,4.39,4.435,4.115,4.185,145529.0
2013-06-13,4.15,4.16,4.06,4.125,192108.0
2013-06-14,4.13,4.15,3.915,3.92,264706.0
2013-06-17,3.93,3.95,3.875,3.885,177231.0
2013-06-18,3.865,3.975,3.82,3.885,298513.0
2013-06-19,3.905,4.025,3.905,3.985,292398.0
2013-06-20,3.82,3.83,3.575,3.72,646454.0
2013-06-21,3.775,3.895,3.685,3.75,363318.0
2013-06-24,3.695,3.755,3.595,3.65,734934.0
2013-06-25,3.63,3.775,3.63,3.765,504047.0
2013-06-26,3.695,3.695,3.375,3.43,1123667.0
2013-06-27,3.53,3.61,3.445,3.485,764213.0
2013-06-28,3.53,3.94,3.475,3.93,564771.0
2013-07-02,4.05,4.16,3.81,3.94,298473.0
2013-07-03,3.905,4.015,3.82,3.86,137789.0
2013-07-04,3.795,3.975,3.795,3.94,19343.0
2013-07-05,3.885,3.895,3.63,3.675,719605.0
2013-07-08,3.73,3.82,3.62,3.64,151252.0
2013-07-09,3.775,3.775,3.64,3.74,113918.0
2013-07-10,3.75,3.94,3.73,3.92,157243.0
2013-07-11,4.03,4.67,4.03,4.535,521686.0
2013-07-12,4.47,4.515,4.335,4.435,449786.0
2013-07-15,4.415,4.45,4.315,4.36,149596.0
2013-07-16,4.395,4.67,4.335,4.645,320171.0
2013-07-17,4.645,4.68,4.415,4.45,108190.0
2013-07-18,4.505,4.515,4.215,4.24,140033.0
2013-07-19,4.29,4.37,4.26,4.35,188753.0
2013-07-22,4.71,4.715,4.505,4.615,277327.0
2013-07-23,4.615,4.93,4.525,4.91,484911.0
2013-07-24,4.89,4.93,4.69,4.755,386929.0
2013-07-25,4.79,5.075,4.755,4.9,234786.0
2013-07-26,4.88,4.89,4.615,4.765,333595.0
2013-07-29,4.78,4.965,4.725,4.91,142655.0
2013-07-30,4.91,4.965,4.745,4.945,179020.0
2013-07-31,4.855,4.955,4.545,4.665,137880.0
2013-08-01,4.665,4.71,4.25,4.29,143838.0
2013-08-02,4.36,4.39,4.07,4.215,813920.0
2013-08-06,4.095,4.17,4.025,4.15,871564.0
2013-08-07,4.15,4.17,4.025,4.07,412275.0
2013-08-08,4.125,4.305,4.1,4.28,307190.0
2013-08-09,4.28,4.405,4.115,4.39,167742.0
2013-08-12,4.45,4.855,4.45,4.735,369069.0
2013-08-13,4.79,4.855,4.665,4.835,416628.0
2013-08-14,4.81,5.045,4.68,5.03,304618.0
2013-08-15,4.975,5.295,4.875,5.2,258286.0
2013-08-16,5.275,5.41,5.145,5.295,201925.0
2013-08-19,5.275,5.35,5.085,5.22,260291.0
2013-08-20,5.21,5.53,5.11,5.405,235448.0
2013-08-21,5.365,5.45,5.295,5.32,213481.0
2013-08-22,5.385,5.77,5.385,5.65,307813.0
2013-08-23,5.65,5.89,5.495,5.715,314994.0
2013-08-26,5.785,6.06,5.77,5.925,197465.0
2013-08-27,6.105,6.255,5.815,5.85,302907.0
2013-08-28,5.85,5.94,5.56,5.63,426712.0
2013-08-29,5.705,6.4,5.65,6.215,1553597.0
2013-08-30,6.135,6.17,5.88,6.045,333198.0
2013-09-03,5.995,6.355,5.995,6.27,307402.0
2013-09-04,6.18,6.18,5.895,6.1,364408.0
2013-09-05,6.1,6.2,5.815,5.935,306230.0
2013-09-06,6.015,6.035,5.89,5.905,339959.0
2013-09-09,5.95,6.005,5.85,5.915,320656.0
2013-09-10,5.825,5.825,5.585,5.66,320356.0
2013-09-11,5.585,5.77,5.53,5.705,235597.0
2013-09-12,5.385,5.51,5.33,5.355,319250.0
2013-09-13,5.355,5.485,5.085,5.375,373491.0
2013-09-16,5.43,5.705,5.365,5.625,982397.0
2013-09-17,5.63,5.63,5.42,5.54,463482.0
2013-09-18,5.485,5.795,5.285,5.74,1586587.0
2013-09-19,5.815,5.96,5.585,5.795,1069164.0
2013-09-20,5.715,5.805,5.345,5.485,2364337.0
2013-09-23,5.275,5.43,5.085,5.21,831919.0
2013-09-24,5.165,5.165,4.99,5.14,614892.0
2013-09-25,5.195,5.525,5.13,5.45,545775.0
2013-09-26,5.465,5.495,5.23,5.305,301990.0
2013-09-27,5.35,5.46,5.25,5.32,340109.0
2013-09-30,5.085,5.34,5.085,5.21,261336.0
2013-10-01,5.2,5.395,4.9,4.975,689393.0
2013-10-02,5.145,5.175,5.0,5.035,568884.0
2013-10-03,5.01,5.09,4.845,4.9,305051.0
2013-10-04,4.935,5.01,4.835,4.93,201295.0
2013-10-07,4.9,5.1,4.9,5.075,217823.0
2013-10-08,5.075,5.22,4.955,5.0,357199.0
2013-10-09,4.88,4.89,4.61,4.8,447462.0
2013-10-10,4.79,4.855,4.655,4.665,194766.0
2013-10-11,4.59,4.635,4.345,4.36,342436.0
2013-10-15,4.35,4.35,4.125,4.25,570904.0
2013-10-16,4.28,4.28,4.075,4.095,316715.0
2013-10-17,4.235,4.35,4.215,4.315,605384.0
2013-10-18,4.325,4.35,4.095,4.15,507258.0
2013-10-21,4.16,4.305,4.125,4.305,289192.0
2013-10-22,4.415,4.755,4.395,4.665,594020.0
2013-10-23,4.615,4.715,4.505,4.525,209744.0
2013-10-24,4.665,4.71,4.545,4.61,267492.0
2013-10-25,4.58,4.645,4.49,4.57,266272.0
2013-10-28,4.56,4.68,4.545,4.57,261315.0
2013-10-29,4.61,4.615,4.345,4.36,202155.0
2013-10-30,4.46,4.49,4.04,4.37,370354.0
2013-10-31,4.27,4.28,4.05,4.07,307199.0
2013-11-01,4.025,4.07,3.865,3.95,232722.0
2013-11-04,4.04,4.04,3.95,3.97,221113.0
2013-11-05,4.015,4.04,3.95,4.005,361621.0
2013-11-06,4.03,4.03,3.92,3.975,271437.0
2013-11-07,3.93,3.93,3.585,3.75,1723623.0
2013-11-08,3.675,3.675,3.53,3.62,434451.0
2013-11-11,3.61,3.65,3.52,3.595,307730.0
2013-11-12,3.555,3.795,3.42,3.785,720619.0
2013-11-13,3.795,3.795,3.63,3.71,371305.0
2013-11-14,3.755,3.82,3.675,3.795,362330.0
2013-11-15,3.805,3.975,3.755,3.885,536222.0
2013-11-18,3.84,3.865,3.595,3.61,266179.0
2013-11-19,3.65,3.705,3.545,3.555,145082.0
2013-11-20,3.585,3.585,3.21,3.255,371410.0
2013-11-21,3.255,3.28,3.035,3.08,637471.0
2013-11-22,3.1,3.21,3.0,3.01,1299828.0
2013-11-25,2.98,3.065,2.85,3.015,433208.0
2013-11-26,3.01,3.065,2.825,2.87,661234.0
2013-11-27,2.88,2.89,2.65,2.66,1474872.0
2013-11-28,2.67,2.88,2.67,2.845,150547.0
2013-11-29,2.89,3.225,2.8,2.925,691777.0
2013-12-02,2.915,2.925,2.515,2.53,976914.0
2013-12-03,2.53,2.53,2.375,2.375,660992.0
2013-12-04,2.405,2.515,2.385,2.415,583625.0
2013-12-05,2.43,2.525,2.33,2.405,523320.0
2013-12-06,2.47,2.485,2.295,2.295,318708.0
2013-12-09,2.295,2.405,2.28,2.375,1917175.0
2013-12-10,2.485,2.745,2.43,2.57,1528283.0
2013-12-11,2.58,2.615,2.42,2.48,530675.0
2013-12-12,2.415,2.505,2.375,2.45,514763.0
2013-12-13,2.47,2.55,2.395,2.43,582473.0
2013-12-16,2.395,2.56,2.295,2.37,1506510.0
2013-12-17,2.395,2.515,2.385,2.44,651320.0
2013-12-18,2.495,2.825,2.495,2.56,1413753.0
2013-12-19,2.515,2.595,2.495,2.515,771542.0
2013-12-20,2.56,2.595,2.495,2.505,3622069.0
2013-12-23,2.57,2.625,2.45,2.46,758522.0
2013-12-24,2.495,2.605,2.495,2.585,192218.0
2013-12-27,2.605,2.635,2.54,2.605,494764.0
2013-12-30,2.625,2.64,2.58,2.635,477275.0
2013-12-31,2.615,2.825,2.605,2.805,587318.0
2014-01-02,2.87,2.905,2.79,2.845,555206.0
2014-01-03,2.88,2.935,2.835,2.925,541193.0
2014-01-06,2.96,3.0,2.835,2.89,706178.0
2014-01-07,2.89,2.915,2.8,2.85,231583.0
2014-01-08,2.835,2.9,2.825,2.88,304331.0
2014-01-09,2.89,2.905,2.68,2.735,326977.0
2014-01-10,2.79,2.88,2.745,2.87,254570.0
2014-01-13,2.89,3.135,2.89,3.11,889094.0
2014-01-14,3.155,3.22,3.035,3.09,543109.0
2014-01-15,3.08,3.15,3.035,3.09,258071.0
2014-01-16,3.1,3.22,3.07,3.18,461117.0
2014-01-17,3.235,3.53,3.235,3.475,627886.0
2014-01-20,3.585,3.595,3.53,3.555,363734.0
2014-01-21,3.51,3.695,3.475,3.64,516229.0
2014-01-22,3.65,3.73,3.6,3.6,426345.0
2014-01-23,3.64,3.82,3.5,3.54,551392.0
2014-01-24,3.665,3.71,3.375,3.555,334242.0
2014-01-27,3.61,3.61,3.51,3.54,492415.0
2014-01-28,3.565,3.585,3.465,3.565,320404.0
2014-01-29,3.6,4.005,3.595,3.885,464356.0
2014-01-30,3.795,3.795,3.655,3.695,391993.0
2014-01-31,3.75,3.765,3.6,3.65,256263.0
2014-02-03,3.675,3.915,3.655,3.86,326325.0
2014-02-04,3.83,3.92,3.775,3.875,403835.0
2014-02-05,3.97,4.025,3.875,3.905,215758.0
2014-02-06,3.97,4.04,3.84,3.995,282446.0
2014-02-07,3.995,4.025,3.905,4.015,696199.0
2014-02-10,4.03,4.205,4.015,4.15,812149.0
2014-02-11,4.15,4.36,4.15,4.35,1338056.0
2014-02-12,4.36,4.445,4.28,4.345,412796.0
2014-02-13,4.325,4.61,4.27,4.57,526564.0
2014-02-14,4.78,5.625,4.67,5.265,1018639.0
2014-02-18,5.32,5.45,5.085,5.44,672705.0
2014-02-19,5.385,5.42,4.78,4.845,578107.0
2014-02-20,4.865,5.465,4.845,5.41,641313.0
2014-02-21,5.44,5.67,5.075,5.21,487163.0
2014-02-24,5.275,5.54,5.265,5.385,321120.0
2014-02-25,5.35,5.355,5.165,5.21,450753.0
2014-02-26,5.145,5.195,4.835,4.91,453884.0
2014-02-27,4.865,5.44,4.865,5.02,749439.0
2014-02-28,4.99,5.11,4.79,4.975,661482.0
2014-03-03,5.165,5.475,5.165,5.255,827325.0
2014-03-04,5.12,5.165,4.945,4.975,918371.0
2014-03-05,5.03,5.14,4.93,4.975,759205.0
2014-03-06,5.1,5.12,5.045,5.12,361797.0
2014-03-07,4.935,5.12,4.9,5.085,306150.0
2014-03-10,5.035,5.12,4.975,5.02,399714.0
2014-03-11,5.075,5.12,4.845,4.9,453703.0
2014-03-12,5.035,5.09,4.985,5.065,190788.0
2014-03-13,5.03,5.185,4.965,5.1,509758.0
2014-03-14,5.22,5.385,4.92,4.965,608690.0
2014-03-17,4.88,4.9,4.345,4.395,780068.0
2014-03-18,4.315,4.515,4.17,4.315,601602.0
2014-03-19,4.295,4.345,4.085,4.13,400734.0
2014-03-20,4.125,4.305,4.03,4.095,601444.0
2014-03-21,4.215,4.405,4.205,4.215,605872.0
2014-03-24,4.115,4.27,4.04,4.13,821955.0
2014-03-25,4.215,4.295,4.18,4.225,381457.0
2014-03-26,4.185,4.24,3.71,3.795,785631.0
2014-03-27,3.795,3.885,3.575,3.73,557164.0
2014-03-28,3.695,3.905,3.63,3.64,846600.0
2014-03-31,3.655,3.705,3.595,3.65,710899.0
2014-04-01,3.655,3.71,3.575,3.62,384872.0
2014-04-02,3.705,3.84,3.695,3.805,462995.0
2014-04-03,3.805,3.95,3.74,3.785,1162963.0
2014-04-04,3.975,3.985,3.875,3.885,302267.0
2014-04-07,3.805,3.96,3.74,3.885,533148.0
2014-04-08,3.995,4.005,3.785,3.905,408547.0
2014-04-09,3.86,3.95,3.82,3.915,365440.0
2014-04-10,3.975,3.985,3.705,3.72,333728.0
2014-04-11,3.73,3.775,3.52,3.585,306950.0
2014-04-14,3.63,3.86,3.585,3.775,300877.0
2014-04-15,3.63,3.665,3.53,3.63,513514.0
2014-04-16,3.62,3.705,3.6,3.64,469080.0
2014-04-17,3.655,3.745,3.485,3.52,408467.0
2014-04-21,3.5,3.52,3.33,3.465,208148.0
2014-04-22,3.49,3.52,3.385,3.455,486297.0
2014-04-23,3.5,3.64,3.485,3.52,581969.0
2014-04-24,3.475,3.555,3.39,3.42,399695.0
2014-04-25,3.52,3.53,3.42,3.465,287426.0
2014-04-28,3.485,3.485,3.39,3.42,464780.0
2014-04-29,3.385,3.485,3.375,3.465,296582.0
2014-04-30,3.4,3.485,3.31,3.33,544693.0
2014-05-01,3.33,3.4,3.22,3.335,451275.0
2014-05-02,3.365,3.43,3.32,3.335,518027.0
2014-05-05,3.4,3.5,3.4,3.49,429159.0
2014-05-06,3.555,3.555,3.455,3.54,181450.0
2014-05-07,3.52,3.52,3.125,3.155,1102728.0
2014-05-08,3.2,3.2,2.905,3.0,1664035.0
2014-05-09,3.015,3.08,2.9,2.935,638604.0
2014-05-12,3.015,3.045,2.96,3.0,156896.0
2014-05-13,3.01,3.235,2.98,3.19,418231.0
2014-05-14,3.22,3.29,3.145,3.17,259181.0
2014-05-15,3.145,3.17,3.125,3.17,322494.0
2014-05-16,3.17,3.18,3.12,3.165,251521.0
2014-05-20,3.125,3.235,3.105,3.165,286602.0
2014-05-21,3.165,3.225,3.11,3.22,131676.0
2014-05-22,3.255,3.33,3.245,3.29,129811.0
2014-05-23,3.33,3.365,3.265,3.345,251166.0
2014-05-26,3.355,3.445,3.345,3.4,63340.0
2014-05-27,3.355,3.4,3.29,3.32,502147.0
2014-05-28,3.335,3.335,3.2,3.245,313737.0
2014-05-29,3.21,3.365,3.2,3.3,613794.0
2014-05-30,3.29,3.31,3.19,3.28,132313.0
2014-06-02,3.3,3.335,3.265,3.3,670996.0
2014-06-03,3.375,3.465,3.28,3.44,150472.0
2014-06-04,3.465,3.465,3.39,3.42,154298.0
2014-06-05,3.485,3.555,3.39,3.545,188062.0
2014-06-06,3.53,3.61,3.455,3.53,196133.0
2014-06-09,3.555,3.64,3.495,3.61,176588.0
2014-06-10,3.665,3.915,3.655,3.83,424908.0
2014-06-11,3.885,3.885,3.755,3.82,307678.0
2014-06-12,3.83,4.335,3.83,4.24,660910.0
2014-06-13,4.26,4.26,4.04,4.095,485846.0
2014-06-16,4.115,4.235,4.025,4.05,424737.0
2014-06-17,3.975,4.17,3.93,4.15,322983.0
2014-06-18,4.03,4.27,4.03,4.235,359013.0
2014-06-19,4.345,4.965,4.345,4.835,593401.0
2014-06-20,4.725,4.765,4.24,4.295,914668.0
2014-06-23,4.345,4.615,4.345,4.555,410624.0
2014-06-24,4.6,4.6,4.39,4.415,698393.0
2014-06-25,4.38,4.49,4.29,4.39,346730.0
2014-06-26,4.37,4.5,4.325,4.45,170078.0
2014-06-27,4.555,4.6,4.36,4.435,208220.0
2014-06-30,4.425,4.67,4.315,4.67,313751.0
2014-07-02,4.715,4.755,4.6,4.69,350700.0
2014-07-03,4.645,4.92,4.615,4.78,433803.0
2014-07-04,4.655,4.79,4.645,4.77,55055.0
2014-07-07,4.735,4.845,4.665,4.78,257745.0
2014-07-08,4.825,5.01,4.745,4.835,941706.0
2014-07-09,4.855,4.945,4.69,4.825,510151.0
2014-07-10,4.91,5.03,4.77,4.8,574201.0
2014-07-11,4.77,4.93,4.69,4.89,406410.0
2014-07-14,4.665,4.865,4.615,4.82,536455.0
2014-07-15,4.835,4.91,4.68,4.69,422312.0
2014-07-16,4.71,4.765,4.555,4.56,298326.0
2014-07-17,4.615,4.89,4.515,4.88,411809.0
2014-07-18,4.845,4.845,4.56,4.69,249654.0
2014-07-21,4.725,4.875,4.645,4.845,264109.0
2014-07-22,4.78,4.975,4.77,4.79,136391.0
2014-07-23,4.79,4.89,4.725,4.725,333341.0
2014-07-24,4.71,4.77,4.545,4.59,266022.0
2014-07-25,4.615,4.9,4.56,4.88,349890.0
2014-07-28,4.825,5.045,4.825,5.02,417622.0
2014-07-29,5.01,5.02,4.91,4.99,340582.0
2014-07-30,4.8,5.09,4.8,5.035,246180.0
2014-07-31,4.82,4.955,4.61,4.725,521570.0
2014-08-01,4.8,4.845,4.635,4.755,329340.0
2014-08-05,4.665,4.715,4.445,4.67,411006.0
2014-08-06,4.78,4.91,4.725,4.755,383166.0
2014-08-07,4.71,4.8,4.645,4.77,235204.0
2014-08-08,4.77,4.875,4.645,4.69,338987.0
2014-08-11,4.625,4.935,4.58,4.865,311906.0
2014-08-12,4.855,5.03,4.845,4.93,439123.0
2014-08-13,4.975,5.0,4.9,4.955,126336.0
2014-08-14,4.945,4.965,4.855,4.875,203643.0
2014-08-15,4.735,5.0,4.735,4.985,173126.0
2014-08-18,4.92,5.075,4.92,5.02,182975.0
2014-08-19,5.035,5.085,5.0,5.035,165702.0
2014-08-20,5.055,5.155,5.01,5.055,129971.0
2014-08-21,4.975,5.035,4.845,4.9,180497.0
2014-08-22,4.9,4.985,4.81,4.93,140067.0
2014-08-25,4.91,5.01,4.875,4.985,88076.0
2014-08-26,5.09,5.2,5.03,5.165,200041.0
2014-08-27,5.2,5.21,5.01,5.1,195017.0
2014-08-28,5.185,5.185,5.1,5.11,57954.0
2014-08-29,5.11,5.14,5.035,5.11,86215.0
2014-09-02,5.02,5.055,4.945,4.965,114838.0
2014-09-03,4.965,4.965,4.765,4.77,179902.0
2014-09-04,4.8,5.03,4.415,4.47,203768.0
2014-09-05,4.56,4.67,4.47,4.655,176898.0
2014-09-08,4.635,4.69,4.5,4.545,146321.0
2014-09-09,4.525,4.69,4.415,4.645,224435.0
2014-09-10,4.56,4.71,4.5,4.545,192509.0
2014-09-11,4.555,4.81,4.48,4.735,330795.0
2014-09-12,4.69,4.8,4.67,4.745,243320.0
2014-09-15,4.88,4.935,4.745,4.82,505439.0
2014-09-16,4.765,4.92,4.7,4.735,319557.0
2014-09-17,4.7,4.855,4.47,4.56,439006.0
2014-09-18,4.535,4.655,4.49,4.58,352200.0
2014-09-19,4.6,4.67,4.26,4.26,608550.0
2014-09-22,4.26,4.305,3.93,3.97,645368.0
2014-09-23,4.07,4.395,3.96,4.195,526403.0
2014-09-24,4.18,4.405,4.07,4.335,357852.0
2014-09-25,4.37,4.505,4.17,4.305,585995.0
2014-09-26,4.295,4.37,4.15,4.195,257706.0
2014-09-29,4.28,4.29,4.13,4.185,118498.0
2014-09-30,4.235,4.24,4.025,4.07,267302.0
2014-10-01,4.04,4.095,4.015,4.04,173660.0
2014-10-02,4.015,4.05,3.94,4.03,288227.0
2014-10-03,3.95,4.18,3.875,3.92,391733.0
2014-10-06,3.94,4.205,3.875,4.13,302109.0
2014-10-07,4.14,4.185,3.885,3.92,219411.0
2014-10-08,3.94,4.125,3.665,4.105,768767.0
2014-10-09,4.425,4.49,3.75,3.94,696057.0
2014-10-10,3.895,4.17,3.805,3.97,318457.0
2014-10-14,4.06,4.415,3.93,4.125,560939.0
2014-10-15,4.125,4.25,3.975,4.16,588583.0
2014-10-16,4.115,4.13,4.005,4.095,479964.0
2014-10-17,4.015,4.125,3.92,4.075,705765.0
2014-10-20,4.06,4.25,4.06,4.24,242457.0
2014-10-21,4.295,4.335,4.185,4.225,170704.0
2014-10-22,4.13,4.315,4.005,4.03,407651.0
2014-10-23,4.005,4.075,3.775,4.025,334214.0
2014-10-24,4.015,4.015,3.805,3.81,162912.0
2014-10-27,3.75,3.81,3.675,3.695,241812.0
2014-10-28,3.705,3.885,3.575,3.84,374615.0
2014-10-29,3.81,3.905,3.545,3.665,489874.0
2014-10-30,3.565,3.61,3.2,3.245,433363.0
2014-10-31,3.055,3.125,2.8,2.935,1019528.0
2014-11-03,2.87,3.2,2.87,3.135,454230.0
2014-11-04,3.08,3.155,2.96,2.97,412458.0
2014-11-05,2.89,3.025,2.605,2.635,944243.0
2014-11-06,2.605,2.9,2.57,2.725,802884.0
2014-11-07,2.815,2.9,2.715,2.86,651611.0
2014-11-10,2.845,2.88,2.54,2.58,656258.0
2014-11-11,2.605,2.77,2.56,2.66,690144.0
2014-11-12,2.67,2.725,2.56,2.615,434157.0
2014-11-13,2.615,2.705,2.505,2.505,281068.0
2014-11-14,2.47,2.735,2.33,2.695,551578.0
2014-11-17,2.65,2.75,2.515,2.735,474961.0
2014-11-18,2.78,2.925,2.76,2.86,588460.0
2014-11-19,2.87,3.065,2.68,2.735,947978.0
2014-11-20,2.76,2.955,2.76,2.905,719209.0
2014-11-21,2.935,3.08,2.925,3.07,874550.0
2014-11-24,3.015,3.135,2.99,3.025,764540.0
2014-11-25,3.055,3.21,3.025,3.08,599662.0
2014-11-26,3.07,3.11,3.015,3.055,804930.0
2014-11-27,3.015,3.07,2.955,3.07,174759.0
2014-11-28,2.96,2.96,2.58,2.605,431731.0
2014-12-01,2.625,2.93,2.625,2.825,484903.0
2014-12-02,2.815,2.915,2.635,2.77,673359.0
2014-12-03,2.77,3.07,2.75,2.89,387015.0
2014-12-04,2.86,2.86,2.67,2.75,480531.0
2014-12-05,2.725,2.735,2.54,2.56,435424.0
2014-12-08,2.65,2.68,2.405,2.615,1016705.0
2014-12-09,2.745,3.0,2.66,2.815,391818.0
2014-12-10,2.78,2.88,2.68,2.695,512749.0
2014-12-11,2.65,2.805,2.585,2.695,540221.0
2014-12-12,2.78,2.78,2.625,2.66,376516.0
2014-12-15,2.585,2.745,2.43,2.45,1059320.0
2014-12-16,2.495,2.56,2.275,2.285,1067916.0
2014-12-17,2.375,2.55,2.22,2.515,707091.0
2014-12-18,2.55,2.805,2.495,2.77,699125.0
2014-12-19,2.695,2.805,2.46,2.525,2785121.0
2014-12-22,2.625,2.64,2.33,2.37,1301436.0
2014-12-23,2.46,2.485,2.185,2.205,496345.0
2014-12-24,2.24,2.36,2.24,2.33,249587.0
2014-12-29,2.375,2.425,2.315,2.385,354904.0
2014-12-30,2.46,2.505,2.405,2.485,366739.0
2014-12-31,2.46,2.53,2.395,2.505,358357.0
2015-01-02,2.415,2.715,2.415,2.715,342171.0
2015-01-05,2.76,2.87,2.715,2.85,455804.0
2015-01-06,2.835,3.11,2.825,3.015,646106.0
2015-01-07,2.98,3.155,2.9,2.97,332011.0
2015-01-08,3.01,3.09,2.77,2.86,359299.0
2015-01-09,2.915,3.07,2.9,3.045,475871.0
2015-01-12,3.11,3.11,3.01,3.065,531317.0
2015-01-13,3.125,3.125,2.925,2.935,519063.0
2015-01-14,3.0,3.055,2.47,2.55,629451.0
2015-01-15,2.745,2.78,2.56,2.58,542718.0
2015-01-16,2.67,2.88,2.625,2.87,885915.0
2015-01-19,2.915,3.045,2.905,3.035,154727.0
2015-01-20,3.11,3.44,3.11,3.275,701997.0
2015-01-21,3.335,3.39,3.21,3.3,528475.0
2015-01-22,3.375,3.44,3.2,3.225,362323.0
2015-01-23,3.19,3.3,3.1,3.135,296541.0
2015-01-26,3.12,3.19,2.85,3.18,452178.0
2015-01-27,3.21,3.4,3.2,3.385,299715.0
2015-01-28,3.355,3.42,3.125,3.19,250713.0
2015-01-29,3.025,3.155,2.99,3.1,264857.0
2015-01-30,3.135,3.32,3.09,3.275,158362.0
2015-02-02,3.225,3.335,3.1,3.32,455709.0
2015-02-03,3.29,3.3,3.135,3.155,227802.0
2015-02-04,3.22,3.28,3.1,3.21,166383.0
2015-02-05,3.19,3.29,3.11,3.275,137420.0
2015-02-06,3.155,3.18,3.055,3.12,243107.0
2015-02-09,3.125,3.145,3.055,3.1,78399.0
2015-02-10,3.065,3.08,2.89,2.98,272114.0
2015-02-11,3.0,3.045,2.88,2.935,132363.0
2015-02-12,2.925,3.0,2.86,2.89,63030.0
2015-02-13,2.905,3.055,2.87,2.905,98765.0
2015-02-17,2.86,2.87,2.69,2.75,275811.0
2015-02-18,2.75,2.925,2.735,2.905,397226.0
2015-02-19,2.97,2.98,2.76,2.79,265478.0
2015-02-20,2.79,2.825,2.635,2.65,914176.0
2015-02-23,2.605,2.605,2.54,2.585,222105.0
2015-02-24,2.585,2.64,2.515,2.64,581946.0
2015-02-25,2.705,2.795,2.65,2.735,155223.0
2015-02-26,2.75,2.825,2.725,2.78,213160.0
2015-02-27,2.78,2.815,2.705,2.725,97736.0
2015-03-02,2.745,2.835,2.715,2.745,140833.0
2015-03-03,2.75,2.805,2.695,2.735,213387.0
2015-03-04,2.705,2.78,2.69,2.705,303282.0
2015-03-05,2.69,2.85,2.68,2.8,336935.0
2015-03-06,2.745,2.745,2.425,2.44,425957.0
2015-03-09,2.44,2.46,2.285,2.295,304245.0
2015-03-10,2.285,2.305,2.14,2.185,476364.0
2015-03-11,2.22,2.305,2.11,2.285,313765.0
2015-03-12,2.33,2.375,2.195,2.22,247479.0
2015-03-13,2.285,2.33,2.195,2.295,219075.0
2015-03-16,2.37,2.505,2.275,2.45,320484.0
2015-03-17,2.46,2.505,2.295,2.505,178359.0
2015-03-18,2.55,2.625,2.45,2.57,199967.0
2015-03-19,2.515,2.705,2.515,2.69,199433.0
2015-03-20,2.66,2.825,2.65,2.715,273685.0
2015-03-23,2.725,2.835,2.705,2.76,174990.0
2015-03-24,2.78,2.825,2.735,2.77,159109.0
2015-03-25,2.79,2.825,2.77,2.78,100540.0
2015-03-26,2.8,2.815,2.54,2.55,203459.0
2015-03-27,2.54,2.58,2.485,2.53,232565.0
2015-03-30,2.515,2.54,2.385,2.45,173032.0
2015-03-31,2.625,2.625,2.385,2.485,308967.0
2015-04-01,2.515,2.67,2.47,2.65,277925.0
2015-04-02,2.635,2.675,2.6,2.66,96382.0
2015-04-06,2.745,2.77,2.68,2.725,130183.0
2015-04-07,2.695,2.86,2.695,2.85,223729.0
2015-04-08,2.85,2.85,2.745,2.76,51471.0
2015-04-09,2.745,2.78,2.68,2.695,80635.0
2015-04-10,2.76,2.815,2.76,2.805,35558.0
2015-04-13,2.805,2.87,2.75,2.75,144189.0
2015-04-14,2.75,2.75,2.67,2.705,357499.0
2015-04-15,2.715,2.88,2.715,2.87,87257.0
2015-04-16,2.87,2.915,2.705,2.725,122836.0
2015-04-17,2.735,2.76,2.69,2.695,117307.0
2015-04-20,2.67,2.705,2.57,2.615,197657.0
2015-04-21,2.615,2.685,2.57,2.625,72160.0
2015-04-22,2.585,2.69,2.56,2.625,108783.0
2015-04-23,2.65,2.695,2.56,2.64,509875.0
2015-04-24,2.64,2.715,2.57,2.605,232429.0
2015-04-27,2.625,2.745,2.625,2.66,113053.0
2015-04-28,2.635,2.79,2.635,2.76,162764.0
2015-04-29,2.77,2.78,2.69,2.715,225026.0
2015-04-30,2.65,2.695,2.605,2.66,139232.0
2015-05-01,2.64,2.67,2.605,2.64,79720.0
2015-05-04,2.67,2.745,2.67,2.68,80117.0
2015-05-05,2.695,2.745,2.69,2.705,17750.0
2015-05-06,2.745,2.745,2.55,2.585,124271.0
2015-05-07,2.56,2.625,2.54,2.625,149387.0
2015-05-08,2.615,2.64,2.585,2.595,58246.0
2015-05-11,2.605,2.64,2.585,2.605,84756.0
2015-05-12,2.605,2.69,2.585,2.68,84606.0
2015-05-13,2.705,2.725,2.605,2.615,134834.0
2015-05-14,2.64,2.66,2.585,2.605,192947.0
2015-05-15,2.595,2.705,2.585,2.64,334328.0
2015-05-19,2.595,2.635,2.58,2.595,78738.0
2015-05-20,2.605,2.64,2.585,2.605,75869.0
2015-05-21,2.64,2.64,2.585,2.615,59841.0
2015-05-22,2.66,2.66,2.585,2.64,118824.0
2015-05-25,2.585,2.625,2.585,2.615,5373.0
2015-05-26,2.635,2.635,2.495,2.525,701744.0
2015-05-27,2.515,2.54,2.46,2.47,171116.0
2015-05-28,2.45,2.485,2.385,2.385,276216.0
2015-05-29,2.415,2.47,2.385,2.385,136527.0
2015-06-01,2.47,2.485,2.385,2.46,89388.0
2015-06-02,2.515,2.515,2.46,2.48,115309.0
2015-06-03,2.495,2.525,2.485,2.515,33464.0
2015-06-04,2.515,2.54,2.485,2.505,36918.0
2015-06-05,2.505,2.505,2.33,2.33,187959.0
2015-06-08,2.405,2.415,2.305,2.33,95214.0
2015-06-09,2.36,2.405,2.315,2.33,66443.0
2015-06-10,2.36,2.405,2.34,2.385,73603.0
2015-06-11,2.37,2.43,2.34,2.36,178611.0
2015-06-12,2.35,2.37,2.285,2.305,82809.0
2015-06-15,2.285,2.315,2.26,2.285,37551.0
2015-06-16,2.26,2.315,2.24,2.265,98622.0
2015-06-17,2.285,2.295,2.24,2.275,32133.0
2015-06-18,2.305,2.375,2.285,2.315,97862.0
2015-06-19,2.305,2.35,2.165,2.35,401611.0
2015-06-22,2.33,2.46,2.33,2.405,284815.0
2015-06-23,2.405,2.43,2.385,2.385,71675.0
2015-06-24,2.375,2.415,2.375,2.405,46928.0
2015-06-25,2.385,2.425,2.385,2.385,85792.0
2015-06-26,2.385,2.405,2.265,2.36,211243.0
2015-06-29,2.375,2.375,2.3,2.305,40579.0
2015-06-30,2.305,2.395,2.295,2.32,70614.0
2015-07-02,2.285,2.295,2.24,2.25,59951.0
2015-07-03,2.315,2.315,2.25,2.25,13450.0
2015-07-06,2.24,2.37,2.24,2.35,70685.0
2015-07-07,2.37,2.37,2.23,2.25,87992.0
2015-07-08,2.265,2.295,2.18,2.205,118804.0
2015-07-09,2.24,2.265,2.16,2.165,713335.0
2015-07-10,2.195,2.195,2.15,2.165,263329.0
2015-07-13,2.165,2.26,2.16,2.24,191090.0
2015-07-14,2.24,2.285,2.23,2.275,29581.0
2015-07-15,2.285,2.33,2.265,2.32,148023.0
2015-07-16,2.275,2.32,2.24,2.25,176874.0
2015-07-17,2.25,2.25,2.185,2.205,314278.0
2015-07-20,2.14,2.24,2.0,2.03,459048.0
2015-07-21,2.02,2.065,1.985,2.01,234643.0
2015-07-22,1.995,2.0,1.93,1.945,95843.0
2015-07-23,1.955,1.955,1.785,1.83,392678.0
2015-07-24,1.765,1.89,1.765,1.875,159358.0
2015-07-27,1.865,2.01,1.84,1.84,85330.0
2015-07-28,1.865,1.89,1.83,1.83,38496.0
2015-07-29,1.8,1.995,1.8,1.985,56033.0
2015-07-30,2.01,2.05,1.9,1.9,140666.0
2015-07-31,1.945,1.975,1.845,1.865,136610.0
2015-08-04,1.875,1.92,1.855,1.9,47863.0
2015-08-05,1.84,1.91,1.82,1.83,217081.0
2015-08-06,1.83,1.875,1.785,1.855,32388.0
2015-08-07,1.81,1.9,1.81,1.845,65612.0
2015-08-10,1.875,1.89,1.8,1.845,102201.0
2015-08-11,1.865,1.9,1.81,1.89,171240.0
2015-08-12,1.92,2.195,1.92,2.11,139365.0
2015-08-13,2.105,2.16,1.955,1.995,122131.0
2015-08-14,1.995,2.05,1.885,1.92,99645.0
2015-08-17,1.985,2.055,1.92,2.03,69535.0
2015-08-18,1.93,2.02,1.91,2.0,50264.0
2015-08-19,2.075,2.185,2.04,2.14,86399.0
2015-08-20,2.16,2.33,2.15,2.285,247181.0
2015-08-21,2.315,2.32,2.095,2.095,64718.0
2015-08-24,2.055,2.285,1.89,1.975,172811.0
2015-08-25,1.93,2.21,1.875,2.21,120228.0
2015-08-26,1.945,2.16,1.945,2.02,163323.0
2015-08-27,2.055,2.175,1.89,2.175,120701.0
2015-08-28,2.15,2.32,2.14,2.275,153388.0
2015-08-31,2.265,2.295,2.04,2.095,140759.0
2015-09-01,2.185,2.185,2.055,2.095,28130.0
2015-09-02,2.065,2.065,2.0,2.04,67582.0
2015-09-03,2.055,2.095,1.965,2.01,69828.0
2015-09-04,2.04,2.085,1.94,2.04,147075.0
2015-09-08,2.085,2.085,1.945,1.995,80515.0
2015-09-09,1.985,2.01,1.93,2.01,150878.0
2015-09-10,2.04,2.04,1.89,1.975,127548.0
2015-09-11,1.955,2.14,1.9,2.13,134894.0
2015-09-14,2.12,2.205,2.075,2.13,89481.0
2015-09-15,2.105,2.12,2.055,2.095,60217.0
2015-09-16,2.085,2.165,2.065,2.14,134387.0
2015-09-17,2.13,2.275,2.12,2.26,263412.0
2015-09-18,2.21,2.265,2.175,2.175,66921.0
2015-09-21,2.185,2.185,2.055,2.13,49847.0
2015-09-22,2.065,2.14,2.055,2.095,76791.0
2015-09-23,2.15,2.15,2.065,2.095,55253.0
2015-09-24,2.13,2.23,2.13,2.175,276887.0
2015-09-25,2.12,2.13,2.055,2.065,65190.0
2015-09-28,1.945,2.055,1.94,1.985,98456.0
2015-09-29,1.955,2.04,1.955,1.975,72630.0
2015-09-30,1.945,2.0,1.93,1.995,117960.0
2015-10-01,2.01,2.01,1.94,2.0,145640.0
2015-10-02,2.03,2.085,2.02,2.055,127132.0
2015-10-05,2.04,2.12,2.04,2.085,161393.0
2015-10-06,2.12,2.14,2.0,2.0,252548.0
2015-10-07,2.02,2.085,1.9,2.04,163915.0
2015-10-08,1.94,2.13,1.93,1.945,220154.0
2015-10-09,2.02,2.075,1.945,1.965,122915.0
2015-10-13,1.945,2.01,1.84,1.875,130703.0
2015-10-14,1.92,2.11,1.84,2.105,911139.0
2015-10-15,2.095,2.185,2.0,2.02,268268.0
2015-10-16,1.965,2.055,1.92,1.945,63566.0
2015-10-19,1.955,2.01,1.885,1.965,142563.0
2015-10-20,1.91,2.03,1.765,1.84,439436.0
2015-10-21,1.91,1.91,1.82,1.855,228021.0
2015-10-22,1.82,1.885,1.8,1.83,92165.0
2015-10-23,1.83,1.89,1.83,1.83,419860.0
2015-10-26,1.845,1.845,1.79,1.82,168778.0
2015-10-27,1.775,1.83,1.745,1.81,122364.0
2015-10-28,1.785,1.9,1.775,1.775,1320559.0
2015-10-29,1.785,1.785,1.62,1.645,170060.0
2015-10-30,1.61,1.665,1.58,1.58,54070.0
2015-11-02,1.58,1.6,1.535,1.555,49976.0
2015-11-03,1.545,1.57,1.52,1.52,96517.0
2015-11-04,1.49,1.555,1.47,1.47,142073.0
2015-11-05,1.565,1.565,1.49,1.5,135015.0
2015-11-06,1.535,1.535,1.47,1.49,79571.0
2015-11-09,1.47,1.545,1.47,1.48,167060.0
2015-11-10,1.49,1.51,1.465,1.49,125449.0
2015-11-11,1.47,1.555,1.465,1.52,133590.0
2015-11-12,1.51,1.52,1.455,1.455,140390.0
2015-11-13,1.425,1.5,1.39,1.4,195377.0
2015-11-16,1.415,1.5,1.39,1.425,282241.0
2015-11-17,1.445,1.445,1.315,1.325,196704.0
2015-11-18,1.345,1.435,1.335,1.38,177372.0
2015-11-19,1.4,1.535,1.39,1.48,195610.0
2015-11-20,1.49,1.51,1.335,1.38,210499.0
2015-11-23,1.37,1.38,1.25,1.27,297860.0
2015-11-24,1.29,1.315,1.15,1.26,627222.0
2015-11-25,1.25,1.3,1.235,1.27,124706.0
2015-11-26,1.305,1.315,1.25,1.28,54338.0
2015-11-27,1.245,1.28,1.2,1.205,82547.0
2015-11-30,1.2,1.28,1.18,1.2,359260.0
2015-12-01,1.19,1.26,1.19,1.225,449180.0
2015-12-02,1.205,1.235,1.2,1.215,123240.0
2015-12-03,1.205,1.235,1.205,1.215,85494.0
2015-12-04,1.225,1.26,1.22,1.25,404256.0
2015-12-07,1.25,1.255,1.19,1.215,190604.0
2015-12-08,1.205,1.205,1.16,1.16,334966.0
2015-12-09,1.18,1.2,1.06,1.08,194311.0
2015-12-10,1.08,1.2,1.06,1.07,253657.0
2015-12-11,1.05,1.145,1.04,1.08,475964.0
2015-12-14,1.115,1.115,1.05,1.09,170432.0
2015-12-15,1.08,1.235,1.08,1.125,308164.0
2015-12-16,1.16,1.26,1.16,1.19,335691.0
2015-12-17,1.18,1.305,1.095,1.2,318248.0
2015-12-18,1.19,1.27,1.19,1.235,214983.0
2015-12-21,1.25,1.25,1.205,1.225,169217.0
2015-12-22,1.235,1.235,1.145,1.16,151665.0
2015-12-23,1.2,1.215,1.16,1.2,180752.0
2015-12-24,1.205,1.245,1.18,1.215,106760.0
2015-12-29,1.205,1.215,1.145,1.15,122905.0
2015-12-30,1.16,1.18,1.105,1.17,61760.0
2015-12-31,1.15,1.18,1.115,1.17,65100.0
2016-01-04,1.19,1.215,1.17,1.215,69476.0
2016-01-05,1.2,1.215,1.18,1.2,34288.0
2016-01-06,1.205,1.215,1.16,1.16,148548.0
2016-01-07,1.18,1.235,1.16,1.2,219425.0
2016-01-08,1.235,1.235,1.145,1.18,169000.0
2016-01-11,1.125,1.15,1.015,1.035,356591.0
2016-01-12,1.035,1.035,0.905,0.925,167141.0
2016-01-13,0.94,0.94,0.88,0.925,640442.0
2016-01-14,0.905,0.905,0.85,0.88,190815.0
2016-01-15,0.915,0.925,0.83,0.85,539455.0
2016-01-18,0.895,0.905,0.86,0.87,35542.0
2016-01-19,0.88,0.895,0.77,0.775,199269.0
2016-01-20,0.825,1.08,0.825,0.915,613893.0
2016-01-21,0.915,1.015,0.905,0.94,340176.0
2016-01-22,0.985,0.985,0.935,0.95,91955.0
2016-01-25,1.005,1.005,0.95,0.96,174401.0
2016-01-26,0.985,1.025,0.96,1.005,317904.0
2016-01-27,1.005,1.06,0.955,0.995,340706.0
2016-01-28,0.97,1.005,0.94,0.96,139900.0
2016-01-29,0.94,1.005,0.935,0.98,205140.0
2016-02-01,1.005,1.05,0.985,1.04,534810.0
2016-02-02,1.04,1.04,0.98,1.015,82856.0
2016-02-03,0.995,1.095,0.985,0.995,524616.0
2016-02-04,1.035,1.035,1.005,1.025,525952.0
2016-02-05,1.005,1.09,1.005,1.08,210615.0
2016-02-08,1.08,1.09,1.035,1.05,552952.0
2016-02-09,1.06,1.08,1.04,1.05,129666.0
2016-02-10,1.005,1.005,0.84,0.87,490498.0
2016-02-11,0.98,0.985,0.88,0.905,731914.0
2016-02-12,0.885,0.915,0.805,0.87,393658.0
2016-02-16,0.88,0.915,0.825,0.875,223834.0
2016-02-17,0.87,0.905,0.86,0.895,241421.0
2016-02-18,0.86,0.96,0.86,0.96,376351.0
2016-02-19,0.935,0.94,0.915,0.925,227006.0
2016-02-22,0.885,0.915,0.87,0.885,129495.0
2016-02-23,0.895,0.96,0.885,0.94,351100.0
2016-02-24,0.96,1.135,0.96,1.07,607720.0
2016-02-25,1.08,1.09,1.035,1.08,238267.0
2016-02-26,1.05,1.09,1.05,1.05,156954.0
2016-02-29,1.08,1.09,1.005,1.015,174759.0
2016-03-01,1.04,1.05,1.005,1.04,91065.0
2016-03-02,1.07,1.105,1.05,1.105,368808.0
2016-03-03,1.09,1.4,1.09,1.335,1334660.0
2016-03-04,1.4,1.6,1.37,1.415,945600.0
2016-03-07,1.49,1.62,1.465,1.62,536560.0
2016-03-08,1.675,1.69,1.49,1.525,377020.0
2016-03-09,1.48,1.525,1.415,1.49,274526.0
2016-03-10,1.52,1.68,1.52,1.675,395431.0
2016-03-11,1.675,1.68,1.58,1.675,214403.0
2016-03-14,1.69,1.735,1.59,1.735,476567.0
2016-03-15,1.7,1.84,1.61,1.83,485963.0
2016-03-16,1.8,2.055,1.785,2.02,532713.0
2016-03-17,2.03,2.075,1.83,1.92,401581.0
2016-03-18,1.875,2.085,1.875,2.085,311337.0
2016-03-21,2.02,2.14,1.985,2.095,353153.0
2016-03-22,2.16,2.16,2.055,2.105,160485.0
2016-03-23,1.985,2.095,1.91,1.965,238734.0
2016-03-24,1.955,1.965,1.875,1.875,173253.0
2016-03-28,1.875,1.875,1.765,1.775,247871.0
2016-03-29,1.7,1.94,1.7,1.91,574654.0
2016-03-30,1.92,1.94,1.81,1.865,148486.0
2016-03-31,1.885,1.94,1.81,1.92,197602.0
2016-04-01,1.83,1.965,1.79,1.965,157427.0
2016-04-04,1.945,1.965,1.9,1.93,227634.0
2016-04-05,1.9,2.05,1.875,2.03,402929.0
2016-04-06,1.975,2.02,1.93,1.945,279535.0
2016-04-07,1.985,2.0,1.92,1.945,430397.0
2016-04-08,1.955,2.12,1.93,2.015,527889.0
2016-04-11,2.075,2.24,2.055,2.16,599973.0
2016-04-12,2.205,2.22,2.11,2.185,392602.0
2016-04-13,2.175,2.26,2.16,2.22,371758.0
2016-04-14,2.205,2.275,2.04,2.13,251377.0
2016-04-15,2.13,2.21,2.12,2.205,130358.0
2016-04-18,2.14,2.26,2.14,2.24,239568.0
2016-04-19,2.285,2.33,2.285,2.32,424046.0
2016-04-20,2.315,2.405,2.22,2.265,753478.0
2016-04-21,2.32,2.415,2.305,2.37,250145.0
2016-04-22,2.32,2.415,2.32,2.395,364080.0
2016-04-25,2.395,2.425,2.34,2.37,174813.0
2016-04-26,2.35,2.37,2.315,2.33,263829.0
2016-04-27,2.35,2.36,2.295,2.33,136328.0
2016-04-28,2.315,2.36,2.305,2.35,457750.0
2016-04-29,2.385,2.56,2.385,2.55,563713.0
2016-05-02,2.585,2.595,2.495,2.57,393385.0
2016-05-03,2.585,2.635,2.485,2.595,633521.0
2016-05-04,2.55,2.65,2.47,2.625,313654.0
2016-05-05,2.65,2.65,2.56,2.595,162235.0
2016-05-06,2.65,2.87,2.625,2.76,462367.0
2016-05-09,2.725,2.725,2.585,2.67,294727.0
2016-05-10,2.67,2.735,2.595,2.69,387361.0
2016-05-11,2.745,2.745,2.615,2.69,197249.0
2016-05-12,2.69,2.69,2.64,2.67,201542.0
2016-05-13,2.65,2.705,2.615,2.65,354373.0
2016-05-16,2.725,2.79,2.695,2.695,156570.0
2016-05-17,2.715,2.845,2.69,2.835,563067.0
2016-05-18,2.78,2.85,2.69,2.715,337832.0
2016-05-19,2.66,2.825,2.625,2.76,133704.0
2016-05-20,2.745,2.845,2.68,2.8,78845.0
2016-05-24,2.78,2.78,2.36,2.375,209386.0
2016-05-25,2.36,2.54,2.36,2.53,137253.0
2016-05-26,2.585,2.595,2.375,2.485,152246.0
2016-05-27,2.485,2.485,2.15,2.285,293729.0
2016-05-30,2.21,2.275,2.195,2.24,79362.0
2016-05-31,2.23,2.46,2.205,2.285,182850.0
2016-06-01,2.24,2.32,2.22,2.305,161498.0
2016-06-02,2.21,2.425,2.21,2.285,148636.0
2016-06-03,2.43,2.58,2.405,2.48,245466.0
2016-06-06,2.605,2.625,2.495,2.615,244464.0
2016-06-07,2.635,2.78,2.625,2.735,287395.0
2016-06-08,2.835,3.07,2.835,2.945,327364.0
2016-06-09,2.935,3.08,2.915,3.035,262668.0
2016-06-10,3.09,3.13,2.99,3.055,278412.0
2016-06-13,3.17,3.17,2.99,3.09,272856.0
2016-06-14,3.125,3.165,2.955,2.98,193827.0
2016-06-15,2.98,3.065,2.945,3.015,308347.0
2016-06-16,3.08,3.11,2.98,3.0,249203.0
2016-06-17,3.025,3.1,2.96,3.015,169578.0
2016-06-20,2.945,3.025,2.945,2.99,159518.0
2016-06-21,2.65,2.735,2.595,2.715,1365328.0
2016-06-22,2.705,2.735,2.68,2.725,564834.0
2016-06-23,2.725,2.745,2.695,2.725,527756.0
2016-06-24,2.87,2.905,2.735,2.79,1109550.0
2016-06-27,2.79,2.815,2.735,2.76,1380590.0
2016-06-28,2.735,2.78,2.715,2.76,260960.0
2016-06-29,2.79,2.8,2.76,2.8,682287.0
2016-06-30,2.78,2.845,2.77,2.815,1022368.0
2016-07-04,2.88,3.41,2.88,3.245,709832.0
2016-07-05,3.365,3.385,3.19,3.375,722276.0
2016-07-06,3.385,3.43,3.335,3.355,690498.0
2016-07-07,3.28,3.29,3.125,3.2,260415.0
2016-07-08,3.2,3.28,3.11,3.145,269200.0
2016-07-11,3.01,3.11,2.945,3.1,757788.0
2016-07-12,3.08,3.135,2.96,3.055,341751.0
2016-07-13,3.11,3.2,3.055,3.19,324660.0
2016-07-14,3.125,3.335,3.07,3.335,319253.0
2016-07-15,3.3,3.355,3.225,3.245,293375.0
2016-07-18,3.255,3.385,3.245,3.365,336696.0
2016-07-19,3.355,3.5,3.335,3.43,362587.0
2016-07-20,3.21,3.445,3.2,3.385,939162.0
2016-07-21,3.345,3.775,3.345,3.655,1084063.0
2016-07-22,3.6,3.65,3.49,3.595,481108.0
2016-07-25,3.555,3.585,3.385,3.43,563435.0
2016-07-26,3.49,3.53,3.44,3.485,659057.0
2016-07-27,3.52,3.75,3.52,3.73,399523.0
2016-07-28,3.71,3.795,3.565,3.73,327286.0
2016-07-29,3.73,3.75,3.54,3.595,437081.0
2016-08-02,3.575,3.75,3.575,3.655,634129.0
2016-08-03,3.65,3.675,3.555,3.595,389581.0
2016-08-04,3.64,3.66,3.385,3.385,423502.0
2016-08-05,3.33,3.355,3.145,3.2,417095.0
2016-08-08,3.265,3.39,3.225,3.32,387806.0
2016-08-09,3.335,3.475,3.335,3.39,262103.0
2016-08-10,3.42,3.61,3.355,3.475,541895.0
2016-08-11,3.455,3.5,3.235,3.245,214421.0
2016-08-12,3.31,3.33,3.1,3.12,187988.0
2016-08-15,3.165,3.345,3.135,3.345,330519.0
2016-08-16,3.33,3.385,3.235,3.345,219125.0
2016-08-17,3.345,3.44,3.265,3.4,391088.0
2016-08-18,3.42,3.455,3.375,3.445,148492.0
2016-08-19,3.355,3.42,3.125,3.17,538795.0
2016-08-22,3.125,3.19,3.045,3.135,183166.0
2016-08-23,3.17,3.275,3.125,3.22,208401.0
2016-08-24,3.165,3.21,3.0,3.01,312826.0
2016-08-25,2.97,3.18,2.925,3.055,354047.0
2016-08-26,3.125,3.22,3.01,3.145,312875.0
2016-08-29,3.19,3.19,3.065,3.155,260462.0
2016-08-30,3.125,3.18,3.045,3.065,357954.0
2016-08-31,3.015,3.015,2.85,2.86,264965.0
2016-09-01,2.85,3.07,2.78,3.01,407539.0
2016-09-02,3.09,3.335,3.055,3.32,553445.0
2016-09-06,3.39,3.595,3.385,3.565,514039.0
2016-09-07,3.53,3.565,3.4,3.555,347463.0
2016-09-08,3.475,3.595,3.475,3.575,244939.0
2016-09-09,3.53,3.565,3.365,3.485,442730.0
2016-09-12,3.335,3.6,3.28,3.485,622019.0
2016-09-13,3.455,3.545,3.265,3.28,303077.0
2016-09-14,3.3,3.365,3.135,3.17,261589.0
2016-09-15,3.09,3.255,3.09,3.18,188462.0
2016-09-16,3.135,3.33,3.09,3.17,271140.0
2016-09-19,3.18,3.2,3.12,3.135,96828.0
2016-09-20,3.135,3.17,3.065,3.11,132906.0
2016-09-21,3.155,3.31,3.155,3.28,213967.0
2016-09-22,3.265,3.35,3.19,3.22,140753.0
2016-09-23,3.2,3.21,2.905,2.97,263862.0
2016-09-26,3.065,3.065,2.925,2.96,143808.0
2016-09-27,2.88,2.88,2.745,2.835,266216.0
2016-09-28,2.87,3.07,2.79,2.96,308841.0
2016-09-29,2.945,3.025,2.89,3.0,160100.0
2016-09-30,3.025,3.065,2.925,2.96,187446.0
2016-10-03,2.96,2.96,2.835,2.89,127244.0
2016-10-04,2.78,2.805,2.485,2.64,480771.0
2016-10-05,2.715,2.715,2.56,2.695,392916.0
2016-10-06,2.705,2.705,2.555,2.58,253763.0
2016-10-07,2.605,2.695,2.54,2.625,305138.0
2016-10-11,2.615,2.64,2.57,2.58,97723.0
2016-10-12,2.585,2.64,2.495,2.585,175543.0
2016-10-13,2.515,2.595,2.425,2.58,223639.0
2016-10-14,2.495,2.605,2.405,2.43,233771.0
2016-10-17,2.385,2.54,2.385,2.48,115354.0
2016-10-18,2.505,2.58,2.485,2.58,107752.0
2016-10-19,2.605,2.745,2.595,2.725,288201.0
2016-10-20,2.725,2.76,2.635,2.76,161158.0
2016-10-21,2.77,2.8,2.66,2.725,122793.0
2016-10-24,2.745,2.77,2.53,2.595,161242.0
2016-10-25,2.585,2.69,2.57,2.65,159128.0
2016-10-26,2.68,2.69,2.605,2.67,138424.0
2016-10-27,2.695,2.695,2.57,2.595,70080.0
2016-10-28,2.64,2.65,2.36,2.595,333560.0
2016-10-31,2.58,2.585,2.485,2.505,138663.0
2016-11-01,2.605,2.745,2.595,2.705,266277.0
2016-11-02,2.745,2.935,2.745,2.845,443594.0
2016-11-03,2.835,2.885,2.78,2.835,144286.0
2016-11-04,2.9,2.9,2.66,2.67,167451.0
2016-11-07,2.66,2.715,2.625,2.65,179705.0
2016-11-08,2.605,2.64,2.505,2.56,265602.0
2016-11-09,2.69,2.695,2.205,2.315,333657.0
2016-11-10,2.34,2.35,2.14,2.165,239967.0
2016-11-11,2.13,2.265,1.965,2.075,595003.0
2016-11-14,2.02,2.095,1.91,1.965,270254.0
2016-11-15,2.01,2.165,1.945,2.13,273546.0
2016-11-16,2.15,2.16,1.955,1.985,357633.0
2016-11-17,2.0,2.04,1.71,1.875,451097.0
2016-11-18,1.92,1.94,1.785,1.9,207351.0
2016-11-21,1.89,1.92,1.865,1.885,143186.0
2016-11-22,1.9,1.9,1.83,1.875,231065.0
2016-11-23,1.79,1.875,1.785,1.865,459488.0
2016-11-24,1.865,1.865,1.8,1.855,146945.0
2016-11-25,1.82,1.89,1.82,1.845,150291.0
2016-11-28,1.845,1.885,1.84,1.845,332854.0
2016-11-29,1.81,1.865,1.785,1.845,282840.0
2016-11-30,1.875,1.885,1.82,1.875,589698.0
2016-12-01,1.875,1.885,1.765,1.79,387032.0
2016-12-02,1.81,1.965,1.785,1.955,346452.0
2016-12-05,1.955,2.075,1.9,2.02,272463.0
2016-12-06,2.065,2.185,2.05,2.11,306406.0
2016-12-07,2.15,2.205,2.105,2.165,279211.0
2016-12-08,2.16,2.195,2.14,2.185,172685.0
2016-12-09,2.195,2.23,2.13,2.185,274591.0
2016-12-12,2.15,2.33,2.15,2.21,342256.0
2016-12-13,2.22,2.265,2.105,2.15,200238.0
2016-12-14,2.195,2.265,2.125,2.195,629773.0
2016-12-15,2.105,2.11,2.03,2.085,503505.0
2016-12-16,2.075,2.085,1.875,1.875,686241.0
2016-12-19,1.965,1.965,1.83,1.855,642149.0
2016-12-20,1.81,1.855,1.745,1.84,371897.0
2016-12-21,1.855,1.93,1.81,1.82,191852.0
2016-12-22,1.83,1.84,1.755,1.82,222916.0
2016-12-23,1.845,1.865,1.8,1.84,210610.0
2016-12-28,1.875,1.985,1.855,1.945,325232.0
2016-12-29,1.945,2.15,1.94,2.14,996239.0
2016-12-30,2.185,2.22,2.02,2.055,291730.0
2017-01-03,2.065,2.45,2.03,2.375,422918.0
2017-01-04,2.44,2.58,2.36,2.54,390096.0
2017-01-05,2.68,3.035,2.595,2.98,761776.0
2017-01-06,2.9,3.12,2.585,2.735,645028.0
2017-01-09,2.78,3.055,2.77,2.87,579619.0
2017-01-10,2.85,2.99,2.805,2.835,367489.0
2017-01-11,2.805,2.9,2.67,2.87,375884.0
2017-01-12,2.835,2.96,2.69,2.725,417494.0
2017-01-13,2.745,2.805,2.66,2.735,450459.0
2017-01-16,2.77,2.8,2.745,2.745,39899.0
2017-01-17,2.835,2.835,2.66,2.76,307898.0
2017-01-18,2.745,2.805,2.695,2.745,225174.0
2017-01-19,2.69,2.75,2.635,2.735,293692.0
2017-01-20,2.77,2.85,2.735,2.78,141838.0
2017-01-23,2.8,2.85,2.76,2.77,172658.0
2017-01-24,2.75,2.815,2.69,2.78,219386.0
2017-01-25,2.695,2.78,2.66,2.715,144293.0
2017-01-26,2.695,2.77,2.67,2.69,142387.0
2017-01-27,2.69,2.725,2.64,2.68,165070.0
2017-01-30,2.66,2.75,2.65,2.68,189904.0
2017-01-31,2.715,2.725,2.66,2.69,137500.0
2017-02-01,2.68,2.745,2.65,2.725,138738.0
2017-02-02,2.77,2.79,2.725,2.79,175530.0
2017-02-03,2.79,2.815,2.78,2.79,129837.0
2017-02-06,2.835,3.0,2.825,2.905,535150.0
2017-02-07,2.915,3.01,2.815,2.88,383367.0
2017-02-08,2.85,2.99,2.815,2.9,412018.0
2017-02-09,2.89,2.915,2.75,2.79,254401.0
2017-02-10,2.705,2.86,2.705,2.78,280220.0
2017-02-13,2.75,2.915,2.75,2.88,111083.0
2017-02-14,2.85,3.01,2.79,2.97,182004.0
2017-02-15,2.945,3.155,2.88,3.025,269673.0
2017-02-16,3.015,3.245,3.015,3.18,442827.0
2017-02-17,3.135,3.335,3.135,3.235,278689.0
2017-02-21,3.255,3.335,3.2,3.305,294294.0
2017-02-22,3.335,3.355,3.1,3.275,257125.0
2017-02-23,3.31,3.385,3.29,3.3,456662.0
2017-02-24,3.355,3.375,3.2,3.21,167871.0
2017-02-27,3.235,3.28,2.66,2.78,363521.0
2017-02-28,2.85,2.88,2.74,2.75,374251.0
2017-03-01,2.745,2.86,2.65,2.845,324643.0
2017-03-02,2.76,2.905,2.515,2.56,313397.0
2017-03-03,2.57,2.64,2.285,2.495,646619.0
2017-03-06,2.46,2.54,2.295,2.385,692105.0
2017-03-07,2.405,2.47,2.285,2.35,392426.0
2017-03-08,2.375,2.46,2.34,2.405,202790.0
2017-03-09,2.34,2.45,2.34,2.385,96528.0
2017-03-10,2.375,2.56,2.32,2.525,389991.0
2017-03-13,2.515,2.705,2.44,2.615,528759.0
2017-03-14,2.615,2.635,2.23,2.285,540017.0
2017-03-15,2.34,2.86,2.28,2.805,904092.0
2017-03-16,2.835,2.9,2.69,2.8,364378.0
2017-03-17,2.825,2.85,2.44,2.45,690085.0
2017-03-20,2.485,2.64,2.485,2.605,337952.0
2017-03-21,2.585,2.695,2.585,2.635,343663.0
2017-03-22,2.705,2.705,2.605,2.635,216796.0
2017-03-23,2.615,2.67,2.54,2.605,297165.0
2017-03-24,2.585,2.66,2.55,2.595,238703.0
2017-03-27,2.635,2.68,2.58,2.66,105102.0
2017-03-28,2.66,2.68,2.425,2.48,217376.0
2017-03-29,2.47,2.58,2.415,2.57,111468.0
2017-03-30,2.525,2.57,2.505,2.515,55156.0
2017-03-31,2.505,2.625,2.495,2.58,141860.0
2017-04-03,2.605,2.625,2.56,2.585,58022.0
2017-04-04,2.595,2.625,2.57,2.615,149179.0
2017-04-05,2.595,2.625,2.48,2.58,172443.0
2017-04-06,2.56,2.695,2.56,2.64,211921.0
2017-04-07,2.695,2.705,2.57,2.64,166132.0
2017-04-10,2.615,2.67,2.58,2.64,132391.0
2017-04-11,2.68,2.77,2.64,2.69,379795.0
2017-04-12,2.705,2.705,2.635,2.64,191452.0
2017-04-13,2.615,2.615,2.405,2.55,710933.0
2017-04-17,2.55,2.56,2.385,2.425,948575.0
2017-04-18,2.44,2.57,2.395,2.55,406932.0
2017-04-19,2.525,2.55,2.45,2.485,723109.0
2017-04-20,2.525,2.615,2.47,2.57,506704.0
2017-04-21,2.595,2.625,2.525,2.595,247591.0
2017-04-24,2.525,2.605,2.515,2.54,724141.0
2017-04-25,2.515,2.615,2.48,2.58,792166.0
2017-04-26,2.57,2.69,2.485,2.585,507274.0
2017-04-27,2.56,2.56,2.405,2.415,398930.0
2017-04-28,2.425,2.54,2.405,2.495,297146.0
2017-05-01,2.495,2.53,2.375,2.425,422531.0
2017-05-02,2.395,2.505,2.37,2.43,299492.0
2017-05-03,2.425,2.425,2.315,2.34,306109.0
2017-05-04,2.305,2.305,1.995,2.15,753952.0
2017-05-05,2.165,2.195,2.11,2.14,278096.0
2017-05-08,2.16,2.26,2.14,2.24,231922.0
2017-05-09,2.265,2.265,2.105,2.14,243944.0
2017-05-10,2.175,2.195,2.11,2.15,196530.0
2017-05-11,2.185,2.46,2.175,2.415,390609.0
2017-05-12,2.45,2.515,2.36,2.375,247023.0
2017-05-15,2.45,2.47,2.315,2.375,237708.0
2017-05-16,2.37,2.39,2.285,2.34,179316.0
2017-05-17,2.36,2.43,2.33,2.385,370661.0
2017-05-18,2.35,2.35,2.24,2.265,161975.0
2017-05-19,2.295,2.295,2.19,2.23,235422.0
2017-05-23,2.275,2.275,2.15,2.195,574829.0
2017-05-24,2.195,2.37,2.16,2.35,796938.0
2017-05-25,2.34,2.34,2.175,2.23,296876.0
2017-05-26,2.26,2.27,2.205,2.22,138202.0
2017-05-29,2.22,2.22,2.18,2.205,65992.0
2017-05-30,2.205,2.205,2.095,2.105,172872.0
2017-05-31,2.105,2.105,1.985,2.065,196622.0
2017-06-01,2.04,2.05,1.965,2.01,287380.0
2017-06-02,2.05,2.05,1.965,1.985,126952.0
2017-06-05,2.01,2.065,1.945,1.995,351117.0
2017-06-06,2.03,2.21,2.03,2.205,491184.0
2017-06-07,2.195,2.23,2.105,2.165,408676.0
2017-06-08,2.16,2.24,2.065,2.185,387404.0
2017-06-09,2.185,2.185,2.075,2.11,266251.0
2017-06-12,2.13,2.315,2.085,2.25,469511.0
2017-06-13,2.22,2.305,2.195,2.265,299688.0
2017-06-14,2.275,2.32,2.095,2.12,704093.0
2017-06-15,2.105,2.16,2.04,2.075,237423.0
2017-06-16,2.095,2.15,2.02,2.04,604936.0
2017-06-19,2.065,2.15,2.04,2.11,354332.0
2017-06-20,2.11,2.11,2.01,2.04,282883.0
2017-06-21,2.055,2.07,2.02,2.04,189006.0
2017-06-22,2.065,2.105,2.065,2.095,297675.0
2017-06-23,2.15,2.175,2.105,2.11,276698.0
2017-06-26,2.105,2.415,2.095,2.395,593583.0
2017-06-27,2.395,2.43,2.22,2.265,227886.0
2017-06-28,2.275,2.305,2.205,2.285,168669.0
2017-06-29,2.275,2.285,2.12,2.13,237837.0
2017-06-30,2.14,2.21,2.055,2.21,210594.0
2017-07-04,2.175,2.175,2.085,2.12,92277.0
2017-07-05,2.22,2.22,2.12,2.175,193405.0
2017-07-06,2.175,2.24,2.13,2.22,330302.0
2017-07-07,2.195,2.25,2.165,2.24,240817.0
2017-07-10,2.265,2.34,2.23,2.295,188975.0
2017-07-11,2.33,2.36,2.265,2.36,130450.0
2017-07-12,2.375,2.395,2.275,2.315,142264.0
2017-07-13,2.32,2.32,2.22,2.295,154100.0
2017-07-14,2.34,2.34,2.24,2.26,175700.0
2017-07-17,2.385,2.385,2.25,2.285,90052.0
2017-07-18,2.295,2.295,2.24,2.285,101316.0
2017-07-19,2.295,2.32,2.265,2.265,112872.0
2017-07-20,2.265,2.35,2.265,2.315,76780.0
2017-07-21,2.32,2.37,2.305,2.36,137888.0
2017-07-24,2.35,2.37,2.22,2.24,61645.0
2017-07-25,2.26,2.285,2.165,2.185,77285.0
2017-07-26,2.175,2.265,2.13,2.25,156814.0
2017-07-27,2.25,2.25,2.16,2.22,116408.0
2017-07-28,2.22,2.425,2.22,2.375,314942.0
2017-07-31,2.36,2.44,2.34,2.405,148441.0
2017-08-01,2.405,2.46,2.385,2.405,220800.0
2017-08-02,2.405,2.46,2.405,2.425,83899.0
2017-08-03,2.43,2.46,2.405,2.43,162191.0
2017-08-04,2.405,2.46,2.395,2.44,165711.0
2017-08-08,2.33,2.38,2.285,2.32,168529.0
2017-08-09,2.285,2.34,2.22,2.32,265467.0
2017-08-10,2.295,2.375,2.275,2.34,228312.0
2017-08-11,2.33,2.35,2.285,2.315,101222.0
2017-08-14,2.305,2.33,2.275,2.32,82863.0
2017-08-15,2.26,2.33,2.26,2.275,111500.0
2017-08-16,2.265,2.35,2.26,2.32,122686.0
2017-08-17,2.33,2.35,2.295,2.305,143034.0
2017-08-18,2.33,2.33,2.24,2.285,133302.0
2017-08-21,2.305,2.375,2.285,2.36,69839.0
2017-08-22,2.32,2.405,2.32,2.37,49698.0
2017-08-23,2.385,2.385,2.315,2.33,61624.0
2017-08-24,2.33,2.415,2.33,2.37,64018.0
2017-08-25,2.385,2.46,2.37,2.415,114184.0
2017-08-28,2.47,2.585,2.45,2.57,224542.0
2017-08-29,2.595,2.68,2.55,2.58,495942.0
2017-08-30,2.57,2.615,2.55,2.57,80261.0
2017-08-31,2.585,2.66,2.585,2.64,131978.0
2017-09-01,2.66,2.66,2.57,2.605,97726.0
2017-09-05,2.605,2.625,2.56,2.605,461749.0
2017-09-06,2.625,2.625,2.505,2.595,95618.0
2017-09-07,2.635,2.65,2.585,2.65,82786.0
2017-09-08,2.615,2.65,2.58,2.635,119688.0
2017-09-11,2.57,2.57,2.34,2.35,323655.0
2017-09-12,2.375,2.395,2.285,2.315,200451.0
2017-09-13,2.32,2.32,2.24,2.315,258534.0
2017-09-14,2.315,2.36,2.275,2.35,175519.0
2017-09-15,2.34,2.375,2.25,2.25,263302.0
2017-09-18,2.25,2.405,2.21,2.375,133024.0
2017-09-19,2.37,2.405,2.295,2.32,145753.0
2017-09-20,2.305,2.34,2.25,2.26,122827.0
2017-09-21,2.165,2.265,2.15,2.23,87673.0
2017-09-22,2.23,2.285,2.14,2.205,202829.0
2017-09-25,2.195,2.32,2.195,2.305,147785.0
2017-09-26,2.26,2.34,2.25,2.26,88900.0
2017-09-27,2.24,2.275,2.22,2.265,130720.0
2017-09-28,2.285,2.36,2.27,2.34,120710.0
2017-09-29,2.34,2.47,2.32,2.47,267718.0
2017-10-02,2.485,2.485,2.415,2.47,137389.0
2017-10-03,2.47,2.47,2.44,2.45,78450.0
2017-10-04,2.485,2.485,2.44,2.45,84174.0
2017-10-05,2.46,2.48,2.45,2.46,112400.0
2017-10-06,2.44,2.48,2.385,2.45,267534.0
2017-10-10,2.425,2.45,2.37,2.405,128084.0
2017-10-11,2.36,2.395,2.305,2.35,95583.0
2017-10-12,2.315,2.415,2.295,2.375,157393.0
2017-10-13,2.37,2.37,2.305,2.35,54325.0
2017-10-16,2.36,2.385,2.33,2.36,98190.0
2017-10-17,2.33,2.375,2.33,2.35,71500.0
2017-10-18,2.35,2.385,2.295,2.295,94500.0
2017-10-19,2.305,2.305,2.205,2.25,149356.0
2017-10-20,2.22,2.295,2.22,2.24,130912.0
2017-10-23,2.21,2.285,2.21,2.255,82870.0
2017-10-24,2.205,2.265,2.185,2.205,90410.0
2017-10-25,2.265,2.265,2.17,2.24,112239.0
2017-10-26,2.21,2.22,2.16,2.175,113300.0
2017-10-27,2.15,2.205,2.14,2.175,123905.0
2017-10-30,2.175,2.34,2.175,2.33,97573.0
2017-10-31,2.305,2.415,2.305,2.36,135452.0
2017-11-01,2.415,2.415,2.36,2.37,54912.0
2017-11-02,2.35,2.415,2.275,2.32,313310.0
2017-11-03,2.305,2.43,2.3,2.43,108284.0
2017-11-06,2.43,2.46,2.37,2.395,53460.0
2017-11-07,2.395,2.46,2.395,2.425,52500.0
2017-11-08,2.47,2.47,2.405,2.46,189672.0
2017-11-09,2.46,2.48,2.425,2.48,91298.0
2017-11-10,2.46,2.48,2.45,2.47,106300.0
2017-11-13,2.47,2.47,2.405,2.425,86500.0
2017-11-14,2.32,2.46,2.32,2.45,62225.0
2017-11-15,2.45,2.525,2.425,2.485,76157.0
2017-11-16,2.485,2.54,2.46,2.515,169767.0
2017-11-17,2.525,2.57,2.505,2.57,133358.0
2017-11-20,2.58,2.58,2.47,2.53,107858.0
2017-11-21,2.54,2.68,2.53,2.64,211272.0
2017-11-22,2.65,2.68,2.605,2.665,175439.0
2017-11-23,2.66,2.69,2.64,2.67,67080.0
2017-11-24,2.615,2.68,2.585,2.625,361102.0
2017-11-27,2.635,2.67,2.585,2.615,111069.0
2017-11-28,2.65,2.66,2.62,2.64,218917.0
2017-11-29,2.595,2.745,2.585,2.705,142917.0
2017-11-30,2.695,2.745,2.695,2.705,117829.0
2017-12-01,2.705,2.745,2.605,2.695,106814.0
2017-12-04,2.67,2.705,2.66,2.67,57209.0
2017-12-05,2.65,2.65,2.57,2.585,116226.0
2017-12-06,2.55,2.595,2.525,2.53,73750.0
2017-12-07,2.485,2.515,2.43,2.47,107200.0
2017-12-08,2.395,2.515,2.385,2.515,394130.0
2017-12-11,2.53,2.605,2.505,2.595,225347.0
2017-12-12,2.56,2.58,2.54,2.56,58193.0
2017-12-13,2.58,2.605,2.55,2.585,198331.0
2017-12-14,2.615,2.66,2.595,2.635,91625.0
2017-12-15,2.605,2.64,2.55,2.625,218302.0
2017-12-18,2.635,2.68,2.585,2.66,105119.0
2017-12-19,2.68,2.68,2.635,2.66,177971.0
2017-12-20,2.68,2.705,2.65,2.69,190714.0
2017-12-21,2.705,2.75,2.67,2.735,525395.0
2017-12-22,2.745,2.75,2.735,2.745,116664.0
2017-12-27,2.75,2.76,2.67,2.745,187640.0
2017-12-28,2.715,2.75,2.69,2.75,121173.0
2017-12-29,2.67,2.745,2.67,2.745,87207.0
2018-01-02,2.745,2.76,2.69,2.735,187471.0
2018-01-03,2.76,2.76,2.715,2.745,205357.0
2018-01-04,2.695,2.76,2.695,2.76,220695.0
2018-01-05,2.76,2.78,2.745,2.77,79445.0
2018-01-08,2.705,2.76,2.68,2.745,234988.0
2018-01-09,2.745,2.8,2.69,2.725,94219.0
2018-01-10,2.715,2.815,2.715,2.8,249560.0
2018-01-11,2.835,2.96,2.825,2.88,224195.0
2018-01-12,2.89,3.07,2.89,3.015,319190.0
2018-01-15,3.065,3.065,2.915,3.015,284072.0
2018-01-16,3.055,3.09,2.99,3.025,478284.0
2018-01-17,3.025,3.045,2.98,3.015,89970.0
2018-01-18,3.015,3.015,2.925,2.945,182201.0
2018-01-19,2.98,2.98,2.915,2.925,394908.0
2018-01-22,2.89,2.945,2.89,2.9,121000.0
2018-01-23,2.89,2.9,2.815,2.89,313329.0
2018-01-24,2.905,2.915,2.89,2.915,188050.0
2018-01-25,2.905,2.945,2.86,2.87,157729.0
2018-01-26,2.87,2.87,2.77,2.85,159192.0
2018-01-29,2.8,2.825,2.745,2.76,106138.0
2018-01-30,2.68,2.745,2.615,2.65,127834.0
2018-01-31,2.65,2.705,2.625,2.69,148821.0
2018-02-01,2.67,2.705,2.64,2.69,104650.0
2018-02-02,2.635,2.635,2.57,2.585,191429.0
2018-02-05,2.425,2.65,2.425,2.605,150094.0
2018-02-06,2.615,2.66,2.54,2.57,75520.0
2018-02-07,2.56,2.615,2.53,2.605,251238.0
2018-02-08,2.695,2.705,2.585,2.65,571065.0
2018-02-09,2.65,2.65,2.37,2.495,418932.0
2018-02-12,2.515,2.695,2.25,2.64,347475.0
2018-02-13,2.64,2.65,2.595,2.615,292650.0
2018-02-14,2.605,2.745,2.595,2.69,166281.0
2018-02-15,2.66,2.715,2.625,2.69,239700.0
2018-02-16,2.65,2.65,2.595,2.635,375854.0
2018-02-20,2.615,2.735,2.585,2.64,305002.0
2018-02-21,2.66,2.87,2.635,2.75,271162.0
2018-02-22,2.745,2.78,2.715,2.745,436771.0
2018-02-23,2.735,2.78,2.725,2.77,114526.0
2018-02-26,2.77,2.815,2.77,2.815,112572.0
2018-02-27,2.805,2.825,2.76,2.76,97680.0
2018-02-28,2.77,2.805,2.75,2.8,136974.0
2018-03-01,2.76,2.77,2.68,2.75,309802.0
2018-03-02,2.745,2.9,2.665,2.69,302675.0
2018-03-05,2.695,2.715,2.615,2.66,96261.0
2018-03-06,2.68,2.77,2.635,2.695,357104.0
2018-03-07,2.695,2.745,2.67,2.715,167412.0
2018-03-08,2.725,2.735,2.67,2.68,56302.0
2018-03-09,2.68,2.815,2.68,2.78,124764.0
2018-03-12,2.75,2.835,2.745,2.79,104450.0
2018-03-13,2.8,2.96,2.79,2.955,179669.0
2018-03-14,2.935,2.935,2.845,2.845,99220.0
2018-03-15,2.845,2.91,2.825,2.9,73265.0
2018-03-16,2.9,2.97,2.88,2.97,101219.0
2018-03-19,2.925,3.025,2.9,3.0,165994.0
2018-03-20,3.0,3.025,2.935,2.96,113108.0
2018-03-21,3.0,3.01,2.94,2.98,111586.0
2018-03-22,2.98,3.01,2.905,3.0,100833.0
2018-03-23,3.015,3.045,2.99,3.025,251920.0
2018-03-26,3.055,3.055,2.99,2.99,176094.0
2018-03-27,2.99,3.0,2.935,2.99,166798.0
2018-03-28,2.96,2.96,2.85,2.87,111753.0
2018-03-29,2.87,2.88,2.815,2.815,76680.0
2018-04-02,2.835,2.945,2.835,2.925,160926.0
2018-04-03,2.925,2.925,2.79,2.8,145557.0
2018-04-04,2.805,2.815,2.725,2.79,79727.0
2018-04-05,2.79,2.905,2.79,2.85,105500.0
2018-04-06,2.835,2.97,2.835,2.96,212195.0
2018-04-09,2.925,3.065,2.87,3.0,282335.0
2018-04-10,3.01,3.08,2.97,2.99,310010.0
2018-04-11,3.0,3.025,2.905,2.995,385350.0
2018-04-12,2.935,3.015,2.93,2.955,107733.0
2018-04-13,2.955,3.035,2.925,2.97,95244.0
2018-04-16,3.065,3.065,2.97,3.015,83166.0
2018-04-17,3.01,3.015,2.925,2.99,97480.0
2018-04-18,3.0,3.015,2.96,2.98,177652.0
2018-04-19,2.98,3.015,2.905,3.01,107412.0
2018-04-20,2.97,3.025,2.945,3.015,259045.0
2018-04-23,3.015,3.055,2.905,3.01,134206.0
2018-04-24,3.01,3.015,2.99,3.0,116526.0
2018-04-25,2.955,3.01,2.955,3.0,76500.0
2018-04-26,3.0,3.01,2.97,3.01,99765.0
2018-04-27,3.0,3.03,3.0,3.01,134600.0
2018-04-30,3.015,3.025,2.925,2.98,206520.0
2018-05-01,2.97,3.015,2.925,3.01,262365.0
2018-05-02,2.99,3.035,2.96,3.015,482022.0
2018-05-03,2.925,3.025,2.925,3.01,379080.0
2018-05-04,3.0,3.015,2.98,3.01,86700.0
2018-05-07,3.01,3.165,3.0,3.135,182311.0
2018-05-08,3.155,3.245,3.155,3.22,304655.0
2018-05-09,3.22,3.29,3.1,3.135,140932.0
2018-05-10,3.165,3.2,3.1,3.135,152688.0
2018-05-11,3.135,3.19,3.07,3.1,187766.0
2018-05-14,3.225,3.225,3.125,3.19,65609.0
2018-05-15,3.17,3.17,3.065,3.07,189285.0
2018-05-16,3.07,3.09,2.97,2.97,72108.0
2018-05-17,2.98,3.0,2.88,2.915,53183.0
2018-05-18,2.925,3.01,2.915,2.96,103731.0
2018-05-22,2.96,3.055,2.96,3.01,96642.0
2018-05-23,3.01,3.08,3.01,3.025,208816.0
2018-05-24,3.035,3.1,3.015,3.065,200330.0
2018-05-25,3.055,3.15,3.045,3.08,131975.0
2018-05-28,3.065,3.11,3.055,3.08,55581.0
2018-05-29,2.97,3.17,2.97,3.145,180365.0
2018-05-30,3.065,3.18,3.065,3.11,121377.0
2018-05-31,3.11,3.155,3.055,3.11,104791.0
2018-06-01,3.1,3.18,3.09,3.155,124501.0
2018-06-04,3.165,3.165,3.1,3.12,16800.0
2018-06-05,3.125,3.165,3.07,3.11,213160.0
2018-06-06,3.135,3.225,3.065,3.08,232219.0
2018-06-07,3.09,3.18,3.09,3.145,126852.0
2018-06-08,3.145,3.22,3.145,3.2,114341.0
2018-06-11,3.2,3.245,3.145,3.165,99442.0
2018-06-12,3.17,3.18,3.025,3.1,169956.0
2018-06-13,3.1,3.145,3.055,3.125,316478.0
2018-06-14,3.17,3.21,3.11,3.135,181656.0
2018-06-15,3.11,3.165,3.09,3.12,208863.0
2018-06-18,3.12,3.165,3.0,3.015,130002.0
2018-06-19,3.01,3.035,2.99,3.015,94376.0
2018-06-20,3.11,3.125,3.035,3.045,143027.0
2018-06-21,3.035,3.09,3.015,3.065,275489.0
2018-06-22,3.065,3.165,3.065,3.145,97725.0
2018-06-25,3.125,3.17,3.1,3.1,108551.0
2018-06-26,3.01,3.09,2.99,3.025,86325.0
2018-06-27,3.025,3.09,2.915,3.0,181252.0
2018-06-28,3.145,3.165,2.99,3.035,129259.0
2018-06-29,3.025,3.035,2.87,2.87,233338.0
2018-07-03,2.97,2.99,2.89,2.935,125970.0
2018-07-04,2.96,2.98,2.9,2.905,54325.0
2018-07-05,2.905,2.96,2.835,2.85,143210.0
2018-07-06,2.86,2.88,2.8,2.85,92264.0
2018-07-09,2.87,2.925,2.825,2.835,129731.0
2018-07-10,2.835,2.85,2.77,2.8,106811.0
2018-07-11,2.8,2.805,2.77,2.77,136615.0
2018-07-12,2.76,2.78,2.68,2.695,186500.0
2018-07-13,2.695,2.77,2.695,2.705,82880.0
2018-07-16,2.705,2.715,2.605,2.635,94940.0
2018-07-17,2.64,2.705,2.635,2.69,69416.0
2018-07-18,2.69,2.75,2.69,2.735,174357.0
2018-07-19,2.745,2.835,2.68,2.735,211021.0
2018-07-20,2.695,2.78,2.695,2.735,58187.0
2018-07-23,2.735,2.8,2.725,2.78,174238.0
2018-07-24,2.79,2.825,2.705,2.75,118950.0
2018-07-25,2.75,2.8,2.75,2.78,425768.0
2018-07-26,2.79,2.915,2.79,2.85,279985.0
2018-07-27,2.835,2.89,2.8,2.89,203500.0
2018-07-30,2.88,2.89,2.835,2.835,104563.0
2018-07-31,2.825,2.88,2.815,2.825,198181.0
2018-08-01,2.845,3.01,2.835,2.905,313721.0
2018-08-02,3.01,3.01,2.88,2.905,130157.0
2018-08-03,2.925,2.955,2.905,2.915,128200.0
2018-08-07,2.905,2.915,2.815,2.85,148122.0
2018-08-08,2.85,2.925,2.835,2.88,249100.0
2018-08-09,2.88,2.905,2.825,2.85,115864.0
2018-08-10,2.845,2.88,2.845,2.87,76660.0
2018-08-13,2.86,2.88,2.805,2.825,212967.0
2018-08-14,2.825,2.85,2.815,2.835,144820.0
2018-08-15,2.835,2.835,2.65,2.78,299255.0
2018-08-16,2.8,2.805,2.695,2.695,698558.0
2018-08-17,2.705,2.715,2.65,2.695,112207.0
2018-08-20,2.695,2.745,2.65,2.66,207474.0
2018-08-21,2.66,2.715,2.615,2.66,172349.0
2018-08-22,2.67,2.75,2.65,2.67,127890.0
2018-08-23,2.67,2.67,2.615,2.635,193555.0
2018-08-24,2.66,2.735,2.66,2.715,163792.0
2018-08-27,2.725,2.78,2.715,2.735,49100.0
2018-08-28,2.78,2.805,2.69,2.695,65300.0
2018-08-29,2.69,2.69,2.625,2.64,97995.0
2018-08-30,2.635,2.635,2.53,2.58,93160.0
2018-08-31,2.57,2.605,2.54,2.605,93717.0
2018-09-04,2.53,2.55,2.495,2.53,188767.0
2018-09-05,2.54,2.605,2.525,2.585,99885.0
2018-09-06,2.595,2.65,2.56,2.615,76855.0
2018-09-07,2.605,2.605,2.57,2.58,167635.0
2018-09-10,2.585,2.595,2.48,2.485,154485.0
2018-09-11,2.46,2.46,2.385,2.405,121143.0
2018-09-12,2.405,2.44,2.405,2.43,185567.0
2018-09-13,2.44,2.495,2.395,2.415,86631.0
2018-09-14,2.425,2.43,2.34,2.37,102850.0
2018-09-17,2.395,2.505,2.375,2.46,264579.0
2018-09-18,2.46,2.56,2.46,2.53,123961.0
2018-09-19,2.53,2.705,2.53,2.69,255915.0
2018-09-20,2.56,2.745,2.56,2.735,196094.0
2018-09-21,2.705,2.745,2.615,2.68,313730.0
2018-09-24,2.67,2.705,2.55,2.695,675348.0
2018-09-25,2.725,2.725,2.695,2.715,105703.0
2018-09-26,2.695,2.76,2.64,2.715,198626.0
2018-09-27,2.705,2.705,2.65,2.66,118062.0
2018-09-28,2.67,2.78,2.66,2.78,241674.0
2018-10-01,2.715,2.845,2.715,2.815,166900.0
2018-10-02,2.945,2.98,2.925,2.925,264185.0
2018-10-03,2.925,3.065,2.85,3.0,204703.0
2018-10-04,3.01,3.08,3.01,3.07,251903.0
2018-10-05,3.065,3.08,2.88,2.96,173471.0
2018-10-09,2.935,3.0,2.88,2.915,189325.0
2018-10-10,2.955,2.955,2.805,2.89,265642.0
2018-10-11,3.015,3.2,3.015,3.19,401176.0
2018-10-12,3.2,3.455,3.19,3.31,680012.0
2018-10-15,3.345,3.375,3.17,3.2,247934.0
2018-10-16,3.2,3.275,3.125,3.2,130269.0
2018-10-17,3.225,3.225,3.135,3.19,127886.0
2018-10-18,3.18,3.21,3.125,3.145,243361.0
2018-10-19,3.165,3.21,3.155,3.18,70296.0
2018-10-22,3.18,3.18,3.045,3.165,202562.0
2018-10-23,3.2,3.22,3.015,3.055,104450.0
2018-10-24,3.055,3.09,3.015,3.045,90208.0
2018-10-25,3.025,3.035,2.925,2.945,120411.0
2018-10-26,2.955,2.97,2.9,2.935,125894.0
2018-10-29,2.935,3.125,2.86,3.11,324760.0
2018-10-30,3.11,3.155,3.065,3.145,194624.0
2018-10-31,3.135,3.17,3.065,3.145,229947.0
2018-11-01,3.17,3.21,3.125,3.135,214933.0
2018-11-02,3.125,3.145,3.01,3.125,182558.0
2018-11-05,3.11,3.2,3.1,3.19,109336.0
2018-11-06,3.19,3.21,3.155,3.19,68765.0
2018-11-07,3.235,3.235,3.135,3.19,160446.0
2018-11-08,3.28,3.42,3.165,3.355,590793.0
2018-11-09,3.345,3.355,3.245,3.28,201645.0
2018-11-12,3.265,3.265,3.18,3.2,102520.0
2018-11-13,3.21,3.22,3.1,3.18,139024.0
2018-11-14,3.18,3.2,3.065,3.09,131658.0
2018-11-15,3.065,3.07,2.915,2.97,199059.0
2018-11-16,2.98,3.07,2.98,3.07,151151.0
2018-11-19,3.045,3.17,3.025,3.065,219825.0
2018-11-20,3.055,3.07,3.01,3.055,202546.0
2018-11-21,3.065,3.1,3.025,3.025,273695.0
2018-11-22,3.045,3.055,3.0,3.035,42978.0
2018-11-23,3.0,3.015,2.905,2.935,113602.0
2018-11-26,2.935,3.0,2.835,2.945,227542.0
2018-11-27,2.955,2.96,2.88,2.88,137300.0
2018-11-28,2.86,3.035,2.86,3.01,131406.0
2018-11-29,3.01,3.07,2.97,3.065,173563.0
2018-11-30,3.025,3.17,2.935,3.125,227857.0
2018-12-03,3.18,3.18,3.1,3.135,114043.0
2018-12-04,3.135,3.17,3.025,3.045,147456.0
2018-12-05,3.035,3.1,2.96,3.1,106342.0
2018-12-06,3.07,3.165,3.025,3.025,195298.0
2018-12-07,3.055,3.065,2.995,3.015,357081.0
2018-12-10,2.945,3.09,2.945,2.98,195043.0
2018-12-11,2.925,3.07,2.905,3.045,185197.0
2018-12-12,3.065,3.09,2.98,2.98,117491.0
2018-12-13,3.0,3.09,2.98,2.99,180121.0
2018-12-14,2.98,3.055,2.96,3.015,189341.0
2018-12-17,3.015,3.155,2.97,3.11,154627.0
2018-12-18,3.12,3.22,3.055,3.21,717588.0
2018-12-19,3.22,3.365,3.125,3.145,565228.0
2018-12-20,3.21,3.29,3.18,3.22,551278.0
2018-12-21,3.235,3.365,3.19,3.265,432394.0
2018-12-24,3.275,3.32,3.155,3.21,189353.0
2018-12-27,3.21,3.255,3.17,3.235,351867.0
2018-12-28,3.235,3.33,3.21,3.225,284892.0
2018-12-31,3.235,3.33,3.17,3.29,230525.0
2019-01-02,3.28,3.3,3.21,3.28,404782.0
2019-01-03,3.335,3.455,3.265,3.44,484607.0
2019-01-04,3.4,3.51,3.315,3.455,599996.0
2019-01-07,3.475,3.5,3.385,3.465,377682.0
2019-01-08,3.455,3.475,3.385,3.445,247501.0
2019-01-09,3.465,3.515,3.385,3.39,460330.0
2019-01-10,3.51,3.51,3.365,3.44,942670.0
2019-01-11,3.445,3.455,3.145,3.155,1281117.0
2019-01-14,3.165,3.29,3.165,3.22,860184.0
2019-01-15,3.21,3.29,3.21,3.245,1431800.0
2019-01-16,3.255,3.285,3.235,3.265,386973.0
2019-01-17,3.265,3.365,3.235,3.32,274700.0
2019-01-18,3.32,3.32,3.235,3.245,299582.0
2019-01-21,3.265,3.265,3.21,3.22,72300.0
2019-01-22,3.235,3.305,3.2,3.275,329941.0
2019-01-23,3.275,3.3,3.265,3.29,329675.0
2019-01-24,3.29,3.375,3.245,3.32,235444.0
2019-01-25,3.335,3.485,3.335,3.4,418976.0
2019-01-28,3.4,3.565,3.4,3.545,237391.0
2019-01-29,3.6,3.705,3.565,3.675,244659.0
2019-01-30,3.655,3.75,3.63,3.685,306120.0
2019-01-31,3.705,3.895,3.705,3.885,396023.0
2019-02-01,3.895,3.93,3.805,3.885,433925.0
2019-02-04,3.81,3.84,3.75,3.84,350531.0
2019-02-05,3.84,3.97,3.82,3.96,378582.0
2019-02-06,3.97,4.06,3.85,3.915,499175.0
2019-02-07,3.905,3.95,3.84,3.875,383935.0
2019-02-08,3.865,3.97,3.865,3.93,260296.0
2019-02-11,3.915,3.95,3.885,3.895,116612.0
2019-02-12,3.915,3.915,3.855,3.885,332332.0
2019-02-13,3.85,3.895,3.74,3.84,493228.0
2019-02-14,3.86,3.93,3.84,3.905,420891.0
2019-02-15,3.895,4.085,3.895,4.005,512040.0
2019-02-19,4.085,4.105,4.025,4.05,633404.0
2019-02-20,4.05,4.075,3.94,3.975,424021.0
2019-02-21,3.97,4.13,3.94,4.115,596544.0
2019-02-22,4.115,4.27,4.095,4.215,551955.0
2019-02-25,4.215,4.38,4.215,4.325,420856.0
2019-02-26,4.295,4.37,4.235,4.35,429900.0
2019-02-27,4.335,4.37,4.27,4.305,313054.0
2019-02-28,4.305,4.335,4.24,4.28,288185.0
2019-03-01,4.225,4.295,4.095,4.115,373452.0
2019-03-04,4.105,4.14,3.975,4.075,307414.0
2019-03-05,4.115,4.15,4.105,4.105,148979.0
2019-03-06,4.115,4.115,4.03,4.04,137551.0
2019-03-07,4.04,4.05,3.93,3.975,613908.0
2019-03-08,4.015,4.18,4.015,4.13,457649.0
2019-03-11,4.14,4.185,4.07,4.15,317527.0
2019-03-12,4.15,4.225,4.145,4.17,230128.0
2019-03-13,4.27,4.325,4.16,4.28,344440.0
2019-03-14,4.215,4.27,4.17,4.26,215431.0
2019-03-15,4.29,4.29,4.095,4.13,351224.0
2019-03-18,4.125,4.215,4.115,4.16,293963.0
2019-03-19,4.185,4.26,4.16,4.225,213480.0
2019-03-20,4.215,4.215,4.05,4.16,400833.0
2019-03-21,4.16,4.26,4.15,4.26,186426.0
2019-03-22,4.26,4.35,4.205,4.28,362230.0
2019-03-25,4.28,4.47,4.25,4.395,329990.0
2019-03-26,4.405,4.405,4.28,4.325,244869.0
2019-03-27,4.315,4.35,4.215,4.235,230451.0
2019-03-28,4.17,4.17,4.06,4.06,228985.0
2019-03-29,4.075,4.115,4.03,4.05,179824.0
2019-04-01,4.06,4.085,3.885,3.92,264379.0
2019-04-02,3.905,3.95,3.655,3.915,254658.0
2019-04-03,3.995,4.005,3.915,3.96,163107.0
2019-04-04,3.915,4.03,3.86,4.005,245575.0
2019-04-05,4.015,4.025,3.895,3.895,100303.0
2019-04-08,3.915,3.95,3.885,3.915,195382.0
2019-04-09,3.905,3.95,3.885,3.915,173786.0
2019-04-10,3.905,3.975,3.875,3.895,151614.0
2019-04-11,3.875,3.905,3.83,3.84,216577.0
2019-04-12,3.84,3.84,3.695,3.755,350282.0
2019-04-15,3.705,3.83,3.695,3.765,256094.0
2019-04-16,3.72,3.755,3.665,3.685,90496.0
2019-04-17,3.675,3.71,3.595,3.63,110350.0
2019-04-18,3.64,3.75,3.62,3.73,152353.0
2019-04-22,3.73,3.74,3.64,3.675,189870.0
2019-04-23,3.6,3.685,3.585,3.665,471893.0
2019-04-24,3.675,3.865,3.63,3.805,314368.0
2019-04-25,3.81,3.97,3.74,3.775,217004.0
2019-04-26,3.785,3.85,3.74,3.83,135207.0
2019-04-29,3.81,3.81,3.73,3.75,172006.0
2019-04-30,3.755,3.86,3.74,3.85,104856.0
2019-05-01,3.84,3.84,3.695,3.74,255153.0
2019-05-02,3.71,3.71,3.585,3.63,746927.0
2019-05-03,3.655,3.72,3.635,3.71,125931.0
2019-05-06,3.695,3.795,3.61,3.665,382336.0
2019-05-07,3.695,3.83,3.685,3.81,196704.0
2019-05-08,3.82,3.865,3.705,3.75,136948.0
2019-05-09,3.74,3.81,3.71,3.755,279206.0
2019-05-10,3.71,3.71,3.62,3.685,344059.0
2019-05-13,3.695,3.795,3.685,3.695,297429.0
2019-05-14,3.695,3.705,3.64,3.655,183097.0
2019-05-15,3.655,3.72,3.63,3.65,182639.0
2019-05-16,3.65,3.665,3.61,3.65,245318.0
2019-05-17,3.62,3.685,3.545,3.665,263519.0
2019-05-21,3.65,3.675,3.575,3.6,130838.0
2019-05-22,3.595,3.655,3.53,3.53,186781.0
2019-05-23,3.54,3.72,3.52,3.665,193389.0
2019-05-24,3.665,3.695,3.56,3.62,557367.0
2019-05-27,3.6,3.655,3.565,3.6,114175.0
2019-05-28,3.585,3.585,3.42,3.455,387161.0
2019-05-29,3.445,3.455,3.31,3.31,223511.0
2019-05-30,3.32,3.385,3.245,3.365,190975.0
2019-05-31,3.41,3.5,3.32,3.42,419530.0
2019-06-03,3.545,3.675,3.545,3.655,295268.0
2019-06-04,3.655,3.755,3.64,3.755,280052.0
2019-06-05,3.82,3.915,3.785,3.885,507420.0
2019-06-06,3.885,3.94,3.85,3.915,439030.0
2019-06-07,3.885,3.95,3.86,3.895,218637.0
2019-06-10,3.84,3.885,3.655,3.665,233431.0
2019-06-11,3.665,3.74,3.655,3.705,99411.0
2019-06-12,3.72,3.765,3.685,3.73,146006.0
2019-06-13,3.775,3.82,3.73,3.785,205369.0
2019-06-14,3.86,3.93,3.73,3.755,427069.0
2019-06-17,3.81,4.05,3.805,4.03,581305.0
2019-06-18,4.16,4.26,4.115,4.205,615442.0
2019-06-19,4.185,4.315,4.115,4.28,560171.0
2019-06-20,4.435,4.49,4.345,4.46,705736.0
2019-06-21,4.48,4.555,4.435,4.5,701464.0
2019-06-24,4.505,4.555,4.49,4.505,498469.0
2019-06-25,4.38,4.45,4.26,4.335,668316.0
2019-06-26,4.27,4.48,4.215,4.435,361405.0
2019-06-27,4.425,4.515,4.375,4.445,266689.0
2019-06-28,4.48,4.505,4.35,4.46,227788.0
2019-07-02,4.445,4.445,4.325,4.395,420111.0
2019-07-03,4.415,4.5,4.345,4.395,150153.0
2019-07-04,4.395,4.395,4.305,4.39,57229.0
2019-07-05,4.235,4.35,4.17,4.315,141102.0
2019-07-08,4.295,4.295,4.195,4.205,169019.0
2019-07-09,4.195,4.28,4.195,4.26,447403.0
2019-07-10,4.295,4.445,4.295,4.345,355677.0
2019-07-11,4.315,4.325,3.96,3.995,440190.0
2019-07-12,3.93,4.04,3.865,3.995,818424.0
2019-07-15,4.005,4.14,3.995,4.13,330586.0
2019-07-16,4.105,4.125,4.02,4.05,177023.0
2019-07-17,4.06,4.225,4.03,4.225,225772.0
2019-07-18,4.235,4.345,4.18,4.325,403329.0
2019-07-19,4.305,4.415,4.205,4.24,282161.0
2019-07-22,4.205,4.305,4.185,4.295,296199.0
2019-07-23,4.235,4.315,4.06,4.27,885132.0
2019-07-24,4.295,4.315,4.215,4.215,335572.0
2019-07-25,4.225,4.315,4.195,4.24,257917.0
2019-07-26,4.27,4.27,4.195,4.215,143204.0
2019-07-29,4.225,4.27,4.195,4.27,452557.0
2019-07-30,4.29,4.445,4.27,4.405,485571.0
2019-07-31,4.335,4.335,4.03,4.075,576592.0
2019-08-01,4.025,4.34,3.995,4.26,349450.0
2019-08-02,4.24,4.26,4.105,4.17,176396.0
2019-08-06,4.25,4.45,4.24,4.39,271619.0
2019-08-07,4.48,4.615,4.445,4.48,571785.0
2019-08-08,4.47,4.56,4.36,4.515,747029.0
2019-08-09,4.525,4.7,4.525,4.6,373731.0
2019-08-12,4.645,4.875,4.645,4.69,450797.0
2019-08-13,4.79,4.79,4.505,4.56,330951.0
2019-08-14,4.645,4.77,4.535,4.555,302451.0
2019-08-15,4.545,4.7,4.49,4.68,246656.0
2019-08-16,4.68,4.735,4.57,4.71,490399.0
2019-08-19,4.6,4.8,4.6,4.745,456622.0
2019-08-20,4.755,4.91,4.665,4.91,451899.0
2019-08-21,4.845,5.045,4.825,4.975,393857.0
2019-08-22,4.965,5.01,4.9,4.955,388110.0
2019-08-23,5.03,5.255,4.955,5.185,392959.0
2019-08-26,5.21,5.25,5.075,5.11,462606.0
2019-08-27,5.11,5.22,5.085,5.14,317406.0
2019-08-28,5.175,5.2,5.03,5.165,448610.0
2019-08-29,5.165,5.165,4.835,4.875,516082.0
2019-08-30,4.865,4.935,4.78,4.8,409284.0
2019-09-03,4.765,4.935,4.765,4.91,715614.0
2019-09-04,4.965,5.13,4.9,5.11,478128.0
2019-09-05,4.955,4.985,4.83,4.9,426044.0
2019-09-06,4.91,5.12,4.825,4.865,344307.0
2019-09-09,4.855,4.89,4.545,4.61,392587.0
2019-09-10,4.58,4.625,4.57,4.57,269184.0
2019-09-11,4.57,4.655,4.525,4.615,402411.0
2019-09-12,4.765,4.89,4.715,4.81,1033956.0
2019-09-13,4.78,4.865,4.335,4.37,1005922.0
2019-09-16,4.46,4.49,4.295,4.345,624192.0
2019-09-17,4.345,4.395,4.28,4.36,511147.0
2019-09-18,4.345,4.395,4.13,4.195,674654.0
2019-09-19,4.18,4.25,4.14,4.195,362521.0
2019-09-20,4.25,4.26,4.14,4.205,399007.0
2019-09-23,4.25,4.35,4.185,4.24,317234.0
2019-09-24,4.25,4.325,4.185,4.325,292175.0
2019-09-25,4.315,4.37,4.24,4.345,429584.0
2019-09-26,4.38,4.38,4.26,4.28,416458.0
2019-09-27,4.15,4.315,4.03,4.215,460231.0
2019-09-30,4.14,4.18,4.02,4.075,492658.0
2019-10-01,4.07,4.185,4.04,4.04,408879.0
2019-10-02,4.085,4.205,4.025,4.115,211981.0
2019-10-03,4.115,4.205,4.03,4.075,185022.0
2019-10-04,4.075,4.13,4.005,4.105,716033.0
2019-10-07,4.115,4.185,3.94,4.04,699414.0
2019-10-08,4.07,4.29,4.07,4.26,265037.0
2019-10-09,4.28,4.28,4.03,4.16,306784.0
2019-10-10,4.18,4.28,4.13,4.26,240356.0
2019-10-11,4.205,4.205,4.05,4.085,212928.0
2019-10-15,4.05,4.085,3.94,3.975,196727.0
2019-10-16,3.95,3.97,3.895,3.92,199583.0
2019-10-17,3.93,4.13,3.915,4.125,178853.0
2019-10-18,4.075,4.095,4.03,4.07,196247.0
2019-10-21,3.96,4.07,3.93,4.005,166583.0
2019-10-22,4.005,4.005,3.875,3.93,204903.0
2019-10-23,4.025,4.095,3.92,3.92,543978.0
2019-10-24,3.96,4.095,3.96,4.04,203083.0
2019-10-25,4.115,4.185,4.04,4.115,270266.0
2019-10-28,4.05,4.18,3.995,4.125,208726.0
2019-10-29,4.105,4.22,4.085,4.14,279124.0
2019-10-30,4.15,4.185,4.085,4.17,138868.0
2019-10-31,4.215,4.28,4.14,4.195,212798.0
2019-11-01,4.185,4.24,4.13,4.16,150536.0
2019-11-04,4.225,4.225,4.13,4.16,203484.0
2019-11-05,4.095,4.095,3.915,3.975,203487.0
2019-11-06,3.985,4.085,3.97,4.025,94634.0
2019-11-07,4.025,4.035,3.92,3.97,225040.0
2019-11-08,3.975,4.075,3.73,3.75,322082.0
2019-11-11,3.74,3.845,3.72,3.755,183459.0
2019-11-12,3.675,3.795,3.675,3.765,349726.0
2019-11-13,3.805,3.895,3.775,3.875,560839.0
2019-11-14,4.05,4.05,3.93,3.985,261129.0
2019-11-15,4.115,4.14,4.03,4.03,169336.0
2019-11-18,4.07,4.16,4.06,4.15,202509.0
2019-11-19,4.16,4.17,4.07,4.085,150967.0
2019-11-20,4.095,4.235,4.05,4.185,336968.0
2019-11-21,4.18,4.205,4.05,4.085,339355.0
2019-11-22,4.095,4.235,4.095,4.225,409481.0
2019-11-25,4.215,4.25,4.095,4.115,313791.0
2019-11-26,4.15,4.235,4.115,4.215,175831.0
2019-11-27,4.225,4.25,4.16,4.235,101570.0
2019-11-28,4.28,4.435,4.24,4.435,101664.0
2019-11-29,4.415,4.655,4.415,4.635,245369.0
2019-12-02,4.5,5.21,4.5,5.21,638712.0
2019-12-03,5.305,5.395,5.285,5.305,929598.0
2019-12-04,5.35,5.53,5.305,5.46,994609.0
2019-12-05,5.355,5.46,5.33,5.45,582882.0
2019-12-06,5.355,5.715,5.355,5.64,622989.0
2019-12-09,5.675,5.715,5.505,5.615,451952.0
2019-12-10,5.625,5.87,5.56,5.815,874127.0
2019-12-11,5.84,6.09,5.805,5.825,1007085.0
2019-12-12,5.76,5.925,5.67,5.815,1060130.0
2019-12-13,5.73,5.825,5.57,5.66,1285231.0
2019-12-16,5.65,5.73,5.54,5.54,1327307.0
2019-12-17,5.505,5.505,5.165,5.185,1712217.0
2019-12-18,5.155,5.34,5.155,5.275,885904.0
2019-12-19,5.255,5.285,5.03,5.2,1134669.0
2019-12-20,5.195,5.21,5.065,5.09,1691026.0
2019-12-23,5.165,5.185,5.09,5.185,496256.0
2019-12-24,5.185,5.265,5.145,5.24,406777.0
2019-12-27,5.255,5.34,5.2,5.285,396192.0
2019-12-30,5.295,5.325,5.14,5.165,587437.0
2019-12-31,5.22,5.255,5.055,5.1,530685.0
2020-01-02,5.085,5.12,4.9,4.92,403172.0
2020-01-03,4.965,4.975,4.82,4.845,278105.0
2020-01-06,4.89,4.945,4.765,4.825,435441.0
2020-01-07,4.8,5.1,4.78,5.065,631706.0
2020-01-08,5.155,5.185,4.8,4.825,593765.0
2020-01-09,4.845,4.93,4.71,4.735,317459.0
2020-01-10,4.78,5.285,4.78,5.265,561542.0
2020-01-13,5.265,5.31,5.085,5.1,326330.0
2020-01-14,5.09,5.34,5.09,5.32,528043.0
2020-01-15,5.305,5.465,5.24,5.45,300879.0
2020-01-16,5.46,5.505,5.33,5.46,298332.0
2020-01-17,5.465,5.515,5.36,5.44,283716.0
2020-01-20,5.45,5.485,5.355,5.46,88718.0
2020-01-21,5.355,5.715,5.31,5.685,410280.0
2020-01-22,5.605,5.74,5.505,5.65,370059.0
2020-01-23,5.64,5.73,5.55,5.57,209406.0
2020-01-24,5.55,5.67,5.55,5.65,310385.0
2020-01-27,5.74,5.84,5.595,5.615,387645.0
2020-01-28,5.605,5.715,5.34,5.395,438956.0
2020-01-29,5.395,5.625,5.385,5.575,555362.0
2020-01-30,5.56,5.725,5.395,5.475,710966.0
2020-01-31,5.465,5.715,5.44,5.585,363480.0
2020-02-03,5.605,5.615,5.24,5.32,404919.0
2020-02-04,5.23,5.23,5.055,5.09,308658.0
2020-02-05,5.055,5.175,5.0,5.065,256197.0
2020-02-06,5.085,5.13,5.055,5.075,290791.0
2020-02-07,5.085,5.255,5.035,5.11,474946.0
2020-02-10,5.12,5.12,4.945,4.965,290606.0
2020-02-11,4.935,5.09,4.935,5.02,561131.0
2020-02-12,5.01,5.1,4.92,4.945,495681.0
2020-02-13,4.955,5.11,4.92,4.975,311180.0
2020-02-14,5.305,5.52,5.285,5.385,598874.0
2020-02-18,5.465,5.485,5.165,5.165,585840.0
2020-02-19,5.23,5.23,4.935,5.165,818105.0
2020-02-20,5.175,5.265,5.045,5.265,809442.0
2020-02-21,5.305,5.685,5.195,5.67,1036635.0
2020-02-24,5.715,5.925,5.53,5.605,1045097.0
2020-02-25,5.495,5.835,5.44,5.575,796253.0
2020-02-26,5.575,5.675,5.355,5.585,494755.0
2020-02-27,5.615,5.615,5.155,5.185,473989.0
2020-02-28,4.945,5.03,4.665,4.8,675912.0
2020-03-02,4.935,4.975,4.735,4.89,407785.0
2020-03-03,4.985,5.33,4.89,5.085,642449.0
2020-03-04,5.14,5.165,4.91,5.075,456135.0
2020-03-05,5.145,5.315,4.945,5.275,398431.0
2020-03-06,5.265,5.33,5.01,5.255,1062590.0
2020-03-09,5.09,5.14,4.725,4.88,500784.0
2020-03-10,4.89,5.035,4.745,4.91,695869.0
2020-03-11,4.865,4.965,4.415,4.46,889774.0
2020-03-12,3.74,4.45,3.555,4.205,1333641.0
2020-03-13,4.225,4.395,3.855,4.07,2108565.0
2020-03-16,3.32,3.94,2.925,3.765,2343746.0
2020-03-17,3.84,4.555,3.84,4.395,1225423.0
2020-03-18,4.24,4.78,3.675,3.75,1124990.0
2020-03-19,3.695,4.205,3.335,3.905,1268816.0
2020-03-20,3.995,4.03,3.49,3.545,1583146.0
2020-03-23,3.655,4.25,3.4,4.17,991776.0
2020-03-24,4.48,4.845,4.395,4.57,1739609.0
2020-03-25,4.57,5.065,4.425,4.755,789884.0
2020-03-26,4.78,4.935,4.435,4.46,600574.0
2020-03-27,4.445,4.445,3.975,4.13,534407.0
2020-03-30,4.15,4.29,3.92,4.17,699806.0
2020-03-31,4.115,4.325,3.95,4.075,510192.0
2020-04-01,4.27,4.27,3.865,4.15,639226.0
2020-04-02,4.225,4.655,4.085,4.62,621511.0
2020-04-03,4.62,4.795,4.58,4.655,438022.0
2020-04-06,4.83,5.14,4.675,5.08,779869.0
2020-04-07,5.14,5.205,4.59,4.84,1002157.0
2020-04-08,4.83,4.96,4.765,4.83,381471.0
2020-04-09,4.985,5.435,4.985,5.26,572950.0
2020-04-13,5.325,5.655,4.875,5.62,649862.0
2020-04-14,5.63,6.19,5.4,5.5,944358.0
2020-04-15,5.365,5.675,5.26,5.665,549552.0
2020-04-16,5.675,5.895,5.38,5.65,706301.0
2020-04-17,5.4,5.64,5.21,5.31,737248.0
2020-04-20,5.245,5.65,5.225,5.555,549752.0
2020-04-21,5.37,5.48,5.225,5.41,336646.0
2020-04-22,5.59,5.895,5.565,5.85,637120.0
2020-04-23,5.985,6.38,5.93,5.96,959129.0
2020-04-24,6.2,6.32,5.85,6.105,829182.0
2020-04-27,6.155,6.215,5.915,5.98,373650.0
2020-04-28,5.98,6.06,5.82,6.035,341770.0
2020-04-29,5.815,6.105,5.815,6.07,359254.0
2020-04-30,5.925,6.095,5.875,5.96,617510.0
2020-05-01,5.83,6.38,5.82,6.375,822924.0
2020-05-04,6.375,6.375,6.07,6.08,561413.0
2020-05-05,6.04,6.155,5.895,6.095,443252.0
2020-05-06,6.025,6.245,5.985,6.105,538611.0
2020-05-07,6.345,6.62,6.17,6.335,1207510.0
2020-05-08,5.93,6.43,5.73,5.93,3310163.0
2020-05-11,5.93,5.995,5.65,5.685,1540737.0
2020-05-12,5.74,5.885,5.665,5.71,551537.0
2020-05-13,5.785,6.2,5.76,5.96,1700093.0
2020-05-14,5.98,6.355,5.95,6.335,1379640.0
2020-05-15,6.475,6.87,6.43,6.715,1175355.0
2020-05-19,6.66,7.135,6.555,6.94,1276652.0
2020-05-20,6.95,7.11,6.785,6.99,801855.0
2020-05-21,6.905,6.98,6.54,6.66,879009.0
2020-05-22,6.795,6.925,6.65,6.795,724998.0
2020-05-25,6.795,6.85,6.54,6.785,141064.0
2020-05-26,6.785,6.795,6.17,6.17,868063.0
2020-05-27,6.06,6.38,5.96,6.31,883395.0
2020-05-28,6.43,6.64,6.3,6.49,898013.0
2020-05-29,6.66,6.925,6.595,6.88,835451.0
2020-06-01,6.87,6.925,6.53,6.72,609291.0
2020-06-02,6.695,6.805,6.52,6.52,519568.0
2020-06-03,6.365,6.43,6.155,6.355,632674.0
2020-06-04,6.375,6.75,6.31,6.705,621701.0
2020-06-05,6.41,6.52,6.215,6.485,616546.0
2020-06-08,6.52,6.66,6.335,6.445,656170.0
2020-06-09,6.49,6.815,6.475,6.595,590709.0
2020-06-10,6.65,6.97,6.43,6.96,634461.0
2020-06-11,6.99,7.32,6.545,6.74,1346935.0
2020-06-12,6.885,6.94,6.565,6.64,1199269.0
2020-06-15,6.585,7.06,6.38,6.895,953671.0
2020-06-16,6.94,7.09,6.595,6.695,417763.0
2020-06-17,6.75,7.165,6.61,7.155,878002.0
2020-06-18,7.145,7.51,7.045,7.41,1921515.0
2020-06-19,7.54,7.66,7.225,7.4,2208577.0
2020-06-22,7.605,7.84,7.445,7.66,1051114.0
2020-06-23,7.815,7.98,7.74,7.895,608161.0
2020-06-24,7.88,7.895,7.39,7.695,1122593.0
2020-06-25,7.725,7.87,7.595,7.805,355610.0
2020-06-26,7.77,8.22,7.61,8.08,674701.0
2020-06-29,8.135,8.285,7.88,8.015,626968.0
2020-06-30,8.005,8.385,7.795,8.23,906874.0
2020-07-02,8.44,8.635,8.09,8.2,1025631.0
2020-07-03,8.2,8.385,8.155,8.365,126987.0
2020-07-06,8.395,8.56,8.12,8.375,695634.0
2020-07-07,8.35,8.64,8.27,8.485,1157237.0
2020-07-08,8.64,9.055,8.64,8.855,1249169.0
2020-07-09,8.945,8.975,8.485,8.77,697726.0
2020-07-10,8.875,8.875,8.505,8.635,515019.0
2020-07-13,8.745,8.865,8.12,8.18,1285182.0
2020-07-14,8.155,8.495,8.11,8.46,914882.0
2020-07-15,8.41,8.57,8.245,8.43,468477.0
2020-07-16,8.34,8.495,8.175,8.235,293038.0
2020-07-17,8.355,8.495,8.12,8.42,373117.0
2020-07-20,8.625,8.68,8.475,8.595,654013.0
2020-07-21,8.7,8.745,8.32,8.395,1048978.0
2020-07-22,8.55,8.77,8.365,8.615,727929.0
2020-07-23,8.605,8.625,7.98,8.18,804658.0
2020-07-24,8.235,8.43,8.22,8.375,488017.0
2020-07-27,8.65,9.02,8.485,8.875,722969.0
2020-07-28,8.845,8.865,8.56,8.615,576509.0
2020-07-29,8.635,8.75,8.365,8.58,692579.0
2020-07-30,8.385,8.58,8.285,8.32,426702.0
2020-07-31,8.745,9.335,8.475,9.295,1545876.0
2020-08-04,9.195,9.445,9.04,9.38,1112597.0
2020-08-05,9.57,9.875,9.335,9.535,1295958.0
2020-08-06,9.69,9.765,9.23,9.295,642766.0
2020-08-07,9.205,9.24,8.745,9.02,1178960.0
2020-08-10,9.12,9.275,8.76,8.81,597923.0
2020-08-11,8.285,8.515,8.115,8.19,1606490.0
2020-08-12,8.33,8.44,8.165,8.275,707946.0
2020-08-13,8.355,8.715,8.285,8.625,529897.0
2020-08-14,8.735,8.835,8.295,8.525,364838.0
2020-08-17,8.875,9.085,8.66,9.03,621674.0
2020-08-18,9.175,9.22,8.76,8.835,419957.0
2020-08-19,8.745,8.825,8.35,8.45,467013.0
2020-08-20,8.385,8.705,8.285,8.53,1148104.0
2020-08-21,8.44,8.46,8.23,8.33,548690.0
2020-08-24,8.475,8.475,8.21,8.285,371496.0
2020-08-25,8.265,8.495,8.07,8.45,645234.0
2020-08-26,8.375,8.725,8.33,8.67,527185.0
2020-08-27,8.76,8.825,8.245,8.42,585705.0
2020-08-28,8.615,8.725,8.44,8.605,355805.0
2020-08-31,8.79,8.88,8.64,8.69,398199.0
2020-09-01,8.89,8.89,8.495,8.58,452377.0
2020-09-02,8.495,8.65,8.34,8.485,384605.0
2020-09-03,8.625,8.625,8.265,8.515,467446.0
2020-09-04,8.43,8.585,8.08,8.515,656893.0
2020-09-08,8.285,8.68,8.245,8.54,474004.0
2020-09-09,8.625,8.81,8.56,8.78,356088.0
2020-09-10,8.93,8.93,8.515,8.58,311081.0
2020-09-11,8.625,8.945,8.605,8.78,651712.0
2020-09-14,8.965,9.405,8.835,9.25,1479448.0
2020-09-15,9.395,9.57,9.13,9.23,1106999.0
2020-09-16,9.38,9.425,9.185,9.295,568823.0
2020-09-17,9.095,9.335,8.92,9.16,579683.0
2020-09-18,9.27,9.37,8.92,9.065,1354881.0
2020-09-21,8.865,8.975,8.55,8.715,752115.0
2020-09-22,8.735,8.825,8.495,8.69,403114.0
2020-09-23,8.515,8.64,7.98,8.035,924554.0
2020-09-24,7.915,8.31,7.85,8.255,943551.0
2020-09-25,8.23,8.35,8.045,8.275,421864.0
2020-09-28,8.375,8.515,8.22,8.405,576302.0
2020-09-29,8.495,8.92,8.44,8.845,867516.0
2020-09-30,8.81,8.91,8.735,8.8,1504938.0
2020-10-01,8.945,9.15,8.91,9.04,556946.0
2020-10-02,8.985,9.04,8.765,8.865,539679.0
2020-10-05,8.835,9.03,8.82,8.865,457844.0
2020-10-06,8.9,8.91,8.745,8.745,1761339.0
2020-10-07,8.8,8.92,8.67,8.77,1601863.0
2020-10-08,8.865,9.065,8.78,8.965,394516.0
2020-10-09,9.26,9.84,9.225,9.78,1820989.0
2020-10-13,9.63,9.64,9.195,9.345,943228.0
2020-10-14,9.435,9.61,9.36,9.52,422668.0
2020-10-15,9.315,9.53,9.225,9.425,446641.0
2020-10-16,9.5,9.51,9.25,9.345,683231.0
2020-10-19,9.36,9.46,9.18,9.225,822389.0
2020-10-20,9.26,9.3,8.89,9.065,907240.0
2020-10-21,9.18,9.225,8.79,8.995,1063980.0
2020-10-22,8.835,8.885,8.595,8.755,686905.0
2020-10-23,8.735,8.755,8.595,8.68,390003.0
2020-10-26,8.66,8.875,8.44,8.485,609707.0
2020-10-27,8.505,8.71,8.43,8.66,580534.0
2020-10-28,8.395,8.43,7.995,8.08,731135.0
2020-10-29,8.08,8.23,7.95,8.115,607378.0
2020-10-30,8.235,8.3,7.995,8.155,416945.0
2020-11-02,8.245,8.41,8.1,8.375,459784.0
2020-11-03,8.485,8.515,8.31,8.45,259828.0
2020-11-04,8.495,8.7,8.19,8.23,324101.0
2020-11-05,8.525,9.185,8.45,9.085,965478.0
2020-11-06,9.15,9.245,8.875,8.955,1632086.0
2020-11-09,8.32,8.635,8.32,8.355,582569.0
2020-11-10,8.44,8.59,7.84,7.875,1255496.0
2020-11-11,7.765,7.87,7.6,7.7,597889.0
2020-11-12,7.935,8.115,7.87,7.94,503083.0
2020-11-13,8.125,8.275,8.07,8.145,390228.0
2020-11-16,8.08,8.115,7.815,7.96,510469.0
2020-11-17,7.905,8.035,7.775,7.775,352759.0
2020-11-18,7.775,7.775,7.425,7.425,554606.0
2020-11-19,7.425,7.565,7.34,7.425,731432.0
2020-11-20,7.565,7.565,7.39,7.46,325485.0
2020-11-23,7.405,7.46,7.195,7.205,469268.0
2020-11-24,7.02,7.25,6.965,7.195,750991.0
2020-11-25,7.305,7.51,7.195,7.48,1742120.0
2020-11-26,7.565,7.58,7.48,7.565,83709.0
2020-11-27,7.38,7.7,7.36,7.655,360210.0
2020-11-30,7.71,7.925,7.535,7.84,897940.0
2020-12-01,8.045,8.19,7.885,8.145,897619.0
2020-12-02,8.165,8.245,7.92,8.06,808023.0
2020-12-03,8.275,8.275,7.815,8.005,668378.0
2020-12-04,7.995,8.045,7.765,7.795,360583.0
2020-12-07,7.795,8.275,7.765,8.2,750287.0
2020-12-08,8.22,8.255,7.995,8.015,216120.0
2020-12-09,7.96,8.035,7.72,7.795,358222.0
2020-12-10,7.815,7.98,7.72,7.785,235488.0
2020-12-11,7.82,8.015,7.58,7.63,664025.0
2020-12-14,7.63,7.83,7.535,7.565,368307.0
2020-12-15,7.71,7.915,7.665,7.875,490275.0
2020-12-16,7.96,8.115,7.72,7.905,642761.0
2020-12-17,8.11,8.395,8.07,8.355,985014.0
2020-12-18,8.385,8.45,8.235,8.355,939997.0
2020-12-21,8.32,8.615,8.275,8.515,656825.0
2020-12-22,8.56,8.615,8.385,8.42,1089835.0
2020-12-23,8.485,8.57,8.405,8.485,574066.0
2020-12-24,8.475,8.595,8.41,8.505,386717.0
2020-12-29,8.54,8.595,8.32,8.42,509399.0
2020-12-30,8.42,8.655,8.34,8.605,297158.0
2020-12-31,8.625,8.765,8.385,8.47,208485.0
2021-01-04,8.79,9.16,8.755,9.07,807163.0
2021-01-05,9.21,9.225,8.905,9.09,435637.0
2021-01-06,9.07,9.09,8.755,9.07,483153.0
2021-01-07,9.155,9.16,8.78,8.885,538434.0
2021-01-08,8.72,8.755,8.29,8.45,762763.0
2021-01-11,8.355,8.495,8.17,8.41,618032.0
2021-01-12,8.475,8.545,8.31,8.525,366921.0
2021-01-13,8.54,8.57,8.405,8.43,394206.0
2021-01-14,8.42,8.56,8.34,8.355,479537.0
2021-01-15,8.34,8.42,8.06,8.06,465021.0
2021-01-18,8.09,8.225,8.09,8.135,221963.0
2021-01-19,8.21,8.21,8.035,8.05,211463.0
2021-01-20,8.155,8.525,8.05,8.495,490308.0
2021-01-21,8.505,8.515,8.245,8.3,447325.0
2021-01-22,8.135,8.19,8.05,8.09,340349.0
2021-01-25,8.18,8.255,7.97,8.07,357593.0
2021-01-26,8.025,8.115,7.895,7.93,279792.0
2021-01-27,7.85,7.865,7.45,7.515,444291.0
2021-01-28,7.7,7.915,7.56,7.645,628622.0
2021-01-29,7.875,7.895,7.485,7.525,448225.0
2021-02-01,7.775,7.92,7.67,7.895,576719.0
2021-02-02,7.7,7.915,7.635,7.725,407650.0
2021-02-03,7.72,7.885,7.645,7.875,434522.0
2021-02-04,7.68,7.83,7.57,7.785,589821.0
2021-02-05,7.81,7.885,7.72,7.775,350891.0
2021-02-08,7.915,8.005,7.865,7.94,406191.0
2021-02-09,7.95,8.005,7.765,7.855,363767.0
2021-02-10,7.915,7.94,7.71,7.755,201192.0
2021-02-11,7.755,7.81,7.515,7.54,322951.0
2021-02-12,7.47,7.775,7.385,7.67,349588.0
2021-02-16,7.655,7.775,7.495,7.54,528861.0
2021-02-17,7.45,7.645,7.245,7.525,1237105.0
2021-02-18,7.54,7.68,7.395,7.405,461526.0
2021-02-19,7.48,7.535,7.355,7.42,608700.0
2021-02-22,7.495,8.015,7.43,8.005,731128.0
2021-02-23,7.915,8.025,7.785,8.015,545961.0
2021-02-24,7.8,8.05,7.68,7.855,355305.0
2021-02-25,7.735,7.975,7.46,7.505,516658.0
2021-02-26,7.405,7.54,7.2,7.32,734832.0
2021-03-01,7.32,7.405,6.92,6.93,810904.0
2021-03-02,7.025,7.08,6.86,7.045,618633.0
2021-03-03,6.865,6.94,6.68,6.895,521498.0
2021-03-04,6.86,7.115,6.795,6.895,900403.0
2021-03-05,6.915,7.18,6.81,7.18,698688.0
2021-03-08,7.125,7.17,7.045,7.115,660915.0
2021-03-09,7.405,7.59,7.23,7.3,471408.0
2021-03-10,7.3,7.395,7.18,7.245,605602.0
2021-03-11,7.32,7.48,7.265,7.395,647193.0
2021-03-12,7.17,7.495,7.165,7.485,443170.0
2021-03-15,7.495,7.655,7.3,7.44,670735.0
2021-03-16,7.535,7.535,7.285,7.3,612271.0
2021-03-17,7.285,7.7,7.23,7.6,557432.0
2021-03-18,7.44,7.605,7.385,7.525,454404.0
2021-03-19,7.56,7.84,7.515,7.71,591362.0
2021-03-22,7.67,7.775,7.47,7.505,331600.0
2021-03-23,7.45,7.535,7.17,7.21,489751.0
2021-03-24,7.21,7.275,7.07,7.09,559162.0
2021-03-25,7.09,7.17,6.975,7.035,281432.0
2021-03-26,7.045,7.19,6.985,7.155,362602.0
2021-03-29,7.1,7.155,6.895,7.06,398578.0
2021-03-30,6.905,7.025,6.845,6.97,378157.0
2021-03-31,7.015,7.22,6.97,7.125,391386.0
2021-04-01,7.275,7.535,7.165,7.47,281322.0
2021-04-05,7.48,7.665,7.35,7.665,384104.0
2021-04-06,7.795,7.84,7.685,7.76,350247.0
2021-04-07,7.74,7.765,7.63,7.665,187370.0
2021-04-08,7.775,8.055,7.75,8.035,757210.0
2021-04-09,7.97,8.025,7.83,7.925,208096.0
2021-04-12,7.87,7.97,7.825,7.85,164606.0
2021-04-13,8.0,8.165,7.86,8.065,457916.0
2021-04-14,8.065,8.13,7.96,8.09,313269.0
2021-04-15,8.155,8.38,8.1,8.37,488896.0
2021-04-16,8.455,8.695,8.38,8.68,469773.0
2021-04-19,8.695,8.825,8.5,8.52,302367.0
2021-04-20,8.53,8.67,8.5,8.66,310802.0
2021-04-21,8.66,9.04,8.66,8.91,371282.0
2021-04-22,8.875,8.93,8.735,8.81,370289.0
2021-04-23,8.9,8.985,8.705,8.735,177317.0
2021-04-26,8.825,8.825,8.51,8.63,244012.0
2021-04-27,8.63,8.77,8.52,8.53,234350.0
2021-04-28,8.4,8.67,8.4,8.575,280713.0
2021-04-29,8.54,8.575,8.205,8.39,294490.0
2021-04-30,8.335,8.455,8.195,8.225,254568.0
2021-05-03,8.39,8.795,8.36,8.705,726421.0
2021-05-04,8.685,8.75,8.475,8.53,353189.0
2021-05-05,8.53,8.615,8.38,8.575,309972.0
2021-05-06,8.66,8.845,8.465,8.65,594015.0
2021-05-07,8.77,8.815,8.53,8.595,516670.0
2021-05-10,8.685,8.81,7.96,7.97,905321.0
2021-05-11,7.97,8.065,7.71,7.895,601802.0
2021-05-12,7.89,7.955,7.69,7.71,568017.0
2021-05-13,7.685,7.83,7.555,7.63,312518.0
2021-05-14,7.685,7.795,7.645,7.665,519512.0
2021-05-17,7.805,8.025,7.645,7.96,722177.0
2021-05-18,8.01,8.13,7.86,8.1,539757.0
2021-05-19,8.0,8.28,7.99,8.055,372061.0
2021-05-20,8.1,8.42,8.09,8.29,345611.0
2021-05-21,8.36,8.36,8.13,8.29,249075.0
2021-05-25,8.435,8.455,8.175,8.215,500997.0
2021-05-26,8.195,8.315,8.13,8.215,452277.0
2021-05-27,8.14,8.195,8.035,8.035,496371.0
2021-05-28,8.025,8.255,7.99,8.185,506175.0
2021-05-31,8.065,8.215,7.785,8.0,716224.0
2021-06-01,8.065,8.26,8.055,8.15,816045.0
2021-06-02,8.175,8.27,8.12,8.165,354912.0
2021-06-03,8.025,8.09,7.85,7.88,479305.0
2021-06-04,7.945,7.955,7.85,7.905,386548.0
2021-06-07,7.85,7.96,7.825,7.905,265826.0
2021-06-08,7.87,8.02,7.645,7.645,377563.0
2021-06-09,7.62,7.72,7.59,7.635,504596.0
2021-06-10,7.635,8.025,7.635,8.02,674731.0
2021-06-11,7.895,7.99,7.825,7.84,338050.0
2021-06-14,7.73,7.825,7.63,7.635,317327.0
2021-06-15,7.73,7.73,7.375,7.405,867516.0
2021-06-16,7.405,7.565,7.22,7.265,486398.0
2021-06-17,7.06,7.08,6.81,6.97,1297741.0
2021-06-18,6.98,7.31,6.98,7.025,1328651.0
2021-06-21,6.97,7.05,6.865,7.015,519309.0
2021-06-22,7.035,7.115,6.98,7.11,402247.0
2021-06-23,7.135,7.2,7.045,7.135,542529.0
2021-06-24,7.2,7.255,7.135,7.255,471368.0
2021-06-25,7.37,7.375,7.045,7.045,313657.0
2021-06-28,7.06,7.24,6.8,6.895,448102.0
2021-06-29,6.8,6.94,6.755,6.855,352592.0
2021-06-30,6.845,7.035,6.8,7.005,440802.0
2021-07-02,7.055,7.21,7.015,7.035,308087.0
2021-07-05,7.035,7.055,6.96,6.995,154222.0
2021-07-06,7.1,7.2,7.025,7.035,359687.0
2021-07-07,7.08,7.12,6.97,7.025,304610.0
2021-07-08,7.025,7.26,6.855,6.92,308587.0
2021-07-09,6.915,7.125,6.915,7.11,362876.0
2021-07-12,7.045,7.11,6.905,6.93,291785.0
2021-07-13,6.96,7.25,6.96,7.21,479198.0
2021-07-14,7.305,7.34,7.095,7.175,284367.0
2021-07-15,7.145,7.22,7.06,7.21,218820.0
2021-07-16,7.135,7.21,6.98,6.985,300884.0
2021-07-19,6.985,7.06,6.775,6.82,197719.0
2021-07-20,6.865,6.98,6.705,6.755,194753.0
2021-07-21,6.745,6.95,6.735,6.94,188005.0
2021-07-22,6.92,6.94,6.715,6.78,185375.0
2021-07-23,6.8,6.82,6.7,6.705,174608.0
2021-07-26,6.745,6.87,6.705,6.84,170989.0
2021-07-27,6.845,6.855,6.705,6.845,212133.0
2021-07-28,6.82,6.93,6.765,6.915,156741.0
2021-07-29,7.1,7.2,6.865,6.92,390209.0
2021-07-30,6.92,7.135,6.905,7.045,357600.0
2021-08-03,6.995,7.39,6.995,7.36,610129.0
2021-08-04,7.445,7.54,7.325,7.36,688399.0
2021-08-05,7.325,7.37,7.165,7.2,513107.0
2021-08-06,7.1,7.2,7.045,7.1,383940.0
2021-08-09,6.94,7.06,6.905,7.005,462323.0
2021-08-10,7.005,7.135,6.95,7.005,423609.0
2021-08-11,7.12,7.2,7.055,7.185,532051.0
2021-08-12,7.12,7.175,6.96,7.035,382441.0
2021-08-13,7.08,7.2,7.08,7.185,379910.0
2021-08-16,7.2,7.22,7.09,7.175,445523.0
2021-08-17,7.125,7.23,6.97,6.985,327482.0
2021-08-18,6.995,7.175,6.775,6.875,388316.0
2021-08-19,6.84,6.915,6.78,6.84,291828.0
2021-08-20,6.78,6.885,6.775,6.82,164104.0
2021-08-23,6.93,7.11,6.83,7.07,305531.0
2021-08-24,7.11,7.11,6.995,7.055,164231.0
2021-08-25,7.015,7.045,6.83,6.895,487591.0
2021-08-26,6.875,6.94,6.83,6.94,204952.0
2021-08-27,6.875,7.265,6.84,7.21,349160.0
2021-08-30,7.25,7.265,7.085,7.09,306657.0
2021-08-31,7.12,7.275,7.06,7.25,189399.0
2021-09-01,7.23,7.295,7.125,7.21,217784.0
2021-09-02,7.22,7.275,7.015,7.09,240645.0
2021-09-03,7.21,7.405,7.13,7.39,366824.0
2021-09-07,7.325,7.38,7.19,7.275,373421.0
2021-09-08,7.285,7.305,7.155,7.295,342069.0
2021-09-09,7.285,7.295,7.05,7.1,393854.0
2021-09-10,7.12,7.135,7.045,7.08,247141.0
2021-09-13,7.09,7.63,7.09,7.555,735145.0
2021-09-14,7.555,7.77,7.555,7.695,573795.0
2021-09-15,7.63,7.79,7.575,7.585,383628.0
2021-09-16,7.35,7.47,7.25,7.33,577759.0
2021-09-17,7.35,7.405,7.265,7.35,676254.0
2021-09-20,7.25,7.445,7.185,7.415,498099.0
2021-09-21,7.445,7.605,7.415,7.435,442612.0
2021-09-22,7.51,7.575,7.385,7.39,304016.0
2021-09-23,7.36,7.455,7.25,7.325,330510.0
2021-09-24,7.265,7.585,7.265,7.53,382977.0
2021-09-27,7.575,7.585,7.35,7.35,335962.0
2021-09-28,7.305,7.305,7.11,7.165,353408.0
2021-09-29,7.155,7.165,6.92,6.93,285424.0
2021-09-30,7.015,7.185,6.93,7.135,381511.0
2021-10-01,7.175,7.19,7.07,7.165,234759.0
2021-10-04,7.125,7.36,7.11,7.34,297597.0
2021-10-05,7.36,7.415,7.2,7.4,199004.0
2021-10-06,7.37,7.77,7.355,7.745,692811.0
2021-10-07,7.66,7.84,7.66,7.77,610910.0
2021-10-08,7.78,7.94,7.605,7.63,972634.0
2021-10-12,7.67,7.67,7.49,7.585,731317.0
2021-10-13,7.585,7.765,7.565,7.765,389636.0
2021-10-14,7.84,7.84,7.55,7.575,967762.0
2021-10-15,7.48,7.745,7.465,7.625,284502.0
2021-10-18,7.615,7.625,7.48,7.555,388962.0
2021-10-19,7.67,7.715,7.435,7.63,550270.0
2021-10-20,7.625,7.84,7.565,7.68,613546.0
2021-10-21,7.66,7.785,7.605,7.68,353250.0
2021-10-22,7.765,8.005,7.765,7.8,346163.0
2021-10-25,7.875,7.96,7.82,7.855,172312.0
2021-10-26,7.82,7.96,7.69,7.93,202587.0
2021-10-27,7.92,8.08,7.845,7.96,411761.0
2021-10-28,7.94,8.055,7.765,7.885,391910.0
2021-10-29,7.81,7.84,7.585,7.625,297380.0
2021-11-01,7.63,7.69,7.55,7.66,169267.0
2021-11-02,7.65,7.66,7.505,7.625,190690.0
2021-11-03,7.5,7.63,7.38,7.605,272106.0
2021-11-04,7.67,7.875,7.64,7.67,186523.0
2021-11-05,7.745,7.915,7.65,7.915,192195.0
2021-11-08,7.915,8.025,7.845,8.025,265632.0
2021-11-09,8.035,8.1,7.95,8.09,107130.0
2021-11-10,8.185,8.415,8.155,8.39,758910.0
2021-11-11,8.43,8.625,8.39,8.57,218859.0
2021-11-12,8.55,9.035,8.485,8.95,590807.0
2021-11-15,8.805,8.915,8.66,8.765,301096.0
2021-11-16,8.795,8.84,8.625,8.655,267475.0
2021-11-17,8.755,8.905,8.705,8.745,334657.0
2021-11-18,8.69,8.775,8.56,8.66,318507.0
2021-11-19,8.43,8.625,8.335,8.435,332030.0
2021-11-22,8.315,8.36,8.14,8.23,382136.0
2021-11-23,8.055,8.14,7.8,7.905,523586.0
2021-11-24,7.855,7.94,7.7,7.845,315724.0
2021-11-25,7.84,7.885,7.705,7.725,148888.0
2021-11-26,7.79,7.83,7.53,7.575,301339.0
2021-11-29,7.575,7.66,7.48,7.51,405936.0
2021-11-30,7.585,7.755,7.5,7.615,460584.0
2021-12-01,7.715,7.77,7.285,7.305,446859.0
2021-12-02,7.305,7.325,7.015,7.115,545679.0
2021-12-03,7.1,7.21,7.06,7.21,300527.0
2021-12-06,7.135,7.255,7.125,7.19,200803.0
2021-12-07,7.23,7.28,7.155,7.19,192159.0
2021-12-08,7.19,7.255,7.05,7.25,305215.0
2021-12-09,7.19,7.24,6.875,6.9,317598.0
2021-12-10,6.985,7.015,6.835,6.9,196037.0
2021-12-13,6.975,7.005,6.695,6.74,438813.0
2021-12-14,6.665,6.77,6.6,6.695,506823.0
2021-12-15,6.735,6.765,6.545,6.675,503196.0
2021-12-16,6.78,6.985,6.695,6.9,464380.0
2021-12-17,6.985,7.04,6.855,6.9,399988.0
2021-12-20,6.885,6.92,6.755,6.9,229568.0
2021-12-21,6.965,7.015,6.885,6.94,215976.0
2021-12-22,6.92,7.04,6.865,7.005,192046.0
2021-12-23,7.035,7.125,6.94,7.09,205973.0
2021-12-24,7.115,7.21,7.115,7.18,30508.0
2021-12-29,7.21,7.265,7.145,7.175,317119.0
2021-12-30,7.265,7.265,7.135,7.19,190423.0
2021-12-31,7.21,7.37,7.19,7.35,326217.0
2022-01-04,7.305,7.39,7.19,7.23,238230.0
2022-01-05,7.275,7.38,7.2,7.26,461349.0
2022-01-06,7.135,7.275,6.965,6.995,502827.0
2022-01-07,7.015,7.015,6.865,6.89,279216.0
2022-01-10,6.835,7.06,6.795,7.06,289102.0
2022-01-11,7.06,7.275,6.985,7.265,379326.0
2022-01-12,7.295,7.39,7.2,7.38,290472.0
2022-01-13,7.35,7.39,7.185,7.26,146877.0
2022-01-14,7.26,7.305,7.105,7.155,118674.0
2022-01-17,7.145,7.155,7.05,7.135,115177.0
2022-01-18,7.115,7.265,7.06,7.105,193986.0
2022-01-19,7.21,7.69,7.145,7.585,637551.0
2022-01-20,7.71,7.71,7.37,7.39,304266.0
2022-01-21,7.435,7.435,7.145,7.155,318539.0
2022-01-24,7.165,7.23,6.855,7.2,509545.0
2022-01-25,7.165,7.37,7.08,7.335,578538.0
2022-01-26,7.24,7.335,6.945,6.945,535877.0
2022-01-27,6.815,6.995,6.795,6.88,286927.0
2022-01-28,6.835,6.975,6.77,6.955,291133.0
2022-01-31,6.975,7.04,6.865,7.025,273933.0
2022-02-01,7.08,7.135,6.995,7.09,171981.0
2022-02-02,7.06,7.165,6.93,7.025,314766.0
2022-02-03,6.945,7.125,6.825,6.985,368700.0
2022-02-04,6.965,7.165,6.945,7.135,1010014.0
2022-02-07,7.165,7.37,7.06,7.325,329545.0
2022-02-08,7.315,7.41,7.21,7.41,262214.0
2022-02-09,7.39,7.445,7.315,7.34,191133.0
2022-02-10,7.335,7.39,7.105,7.105,335871.0
2022-02-11,7.155,7.465,7.09,7.435,1277401.0
2022-02-14,7.465,7.52,7.34,7.37,378878.0
2022-02-15,7.26,7.315,7.125,7.275,338146.0
2022-02-16,7.34,7.495,7.275,7.455,554840.0
2022-02-17,7.52,7.905,7.475,7.86,743965.0
2022-02-18,7.795,7.795,7.425,7.495,722575.0
2022-02-22,7.37,7.38,6.9,7.06,1029823.0
2022-02-23,7.08,7.29,7.03,7.115,746039.0
2022-02-24,7.37,7.37,6.895,7.015,735293.0
2022-02-25,6.945,7.05,6.815,6.985,1502504.0
2022-02-28,7.025,7.35,7.015,7.05,696269.0
2022-03-01,7.19,7.35,7.03,7.315,3341209.0
2022-03-02,7.23,7.325,7.1,7.175,1410599.0
2022-03-03,7.165,7.37,7.135,7.34,932625.0
2022-03-04,7.335,7.485,7.27,7.42,608673.0
2022-03-07,7.475,7.485,7.175,7.21,671508.0
2022-03-08,7.19,7.52,7.135,7.24,1312580.0
2022-03-09,7.04,7.52,6.975,7.41,1617505.0
2022-03-10,7.435,7.725,7.35,7.645,1134599.0
2022-03-11,7.475,7.475,7.315,7.42,1400522.0
2022-03-14,7.445,7.455,7.165,7.26,982901.0
2022-03-15,7.08,7.3,7.025,7.21,613429.0
2022-03-16,7.155,7.25,7.05,7.23,721796.0
2022-03-17,7.34,7.585,7.325,7.435,1204532.0
2022-03-18,7.4,7.52,7.295,7.38,1402169.0
2022-03-21,7.37,7.56,7.34,7.52,624361.0
2022-03-22,7.52,7.57,7.21,7.23,531828.0
2022-03-23,7.26,7.41,7.22,7.4,485872.0
2022-03-24,7.4,7.5,7.36,7.4,347000.0
2022-03-25,7.335,7.395,7.295,7.35,237410.0
2022-03-28,7.335,7.35,7.095,7.105,341426.0
2022-03-29,7.02,7.135,6.92,7.115,364292.0
2022-03-30,7.115,7.355,7.115,7.25,795850.0
2022-03-31,7.26,7.325,7.04,7.05,676743.0
2022-04-01,7.015,7.27,6.965,7.27,1508552.0
2022-04-04,7.285,7.39,7.155,7.24,546896.0
2022-04-05,7.25,7.315,6.985,6.995,390244.0
2022-04-06,7.02,7.09,6.995,7.02,433619.0
2022-04-07,7.02,7.175,6.995,7.145,326952.0
2022-04-08,7.165,7.39,7.145,7.37,363735.0
2022-04-11,7.43,7.465,7.325,7.43,525848.0
2022-04-12,7.54,7.54,7.355,7.42,565737.0
2022-04-13,7.465,7.635,7.43,7.495,599961.0
2022-04-14,7.505,7.56,7.455,7.535,265934.0
2022-04-18,7.625,7.655,7.485,7.525,208917.0
2022-04-19,7.475,7.525,7.37,7.4,234554.0
2022-04-20,7.38,7.54,7.335,7.535,243717.0
2022-04-21,7.475,7.535,7.21,7.285,332217.0
2022-04-22,7.165,7.315,7.02,7.04,346637.0
2022-04-25,6.935,7.02,6.775,6.955,620309.0
2022-04-26,7.07,7.07,6.87,6.87,401991.0
2022-04-27,6.86,6.93,6.785,6.815,359468.0
2022-04-28,6.86,7.005,6.785,6.975,349923.0
2022-04-29,7.03,7.155,6.945,7.03,431649.0
2022-05-02,6.9,6.91,6.71,6.86,328590.0
2022-05-03,6.85,7.06,6.775,7.015,384908.0
2022-05-04,7.015,7.58,6.945,7.43,832773.0
2022-05-05,7.285,7.38,7.09,7.315,901677.0
2022-05-06,7.26,7.425,7.26,7.38,412006.0
2022-05-09,7.26,7.4,7.125,7.185,681068.0
2022-05-10,7.315,7.325,7.08,7.22,806785.0
2022-05-11,7.355,7.465,7.165,7.175,632538.0
2022-05-12,7.03,7.175,6.805,6.88,524279.0
2022-05-13,6.89,7.105,6.785,6.995,422530.0
2022-05-16,6.995,7.03,6.91,6.955,236960.0
2022-05-17,7.09,7.125,6.975,7.03,469987.0
2022-05-18,7.03,7.07,6.805,6.86,256849.0
2022-05-19,6.965,7.39,6.93,7.345,446373.0
2022-05-20,7.355,7.36,7.2,7.315,189371.0
2022-05-24,7.37,7.43,7.21,7.36,293224.0
2022-05-25,7.26,7.42,7.135,7.41,492161.0
2022-05-26,7.38,7.455,7.38,7.4,347323.0
2022-05-27,7.445,7.445,7.37,7.39,407177.0
2022-05-30,7.43,7.525,7.39,7.455,147640.0
2022-05-31,7.42,7.485,6.985,7.08,466013.0
2022-06-01,7.135,7.23,7.02,7.125,304451.0
2022-06-02,7.23,7.54,7.19,7.515,704805.0
2022-06-03,7.41,7.495,7.25,7.275,206377.0
2022-06-06,7.335,7.43,7.22,7.295,282317.0
2022-06-07,7.275,7.36,7.145,7.26,194562.0
2022-06-08,7.22,7.295,7.125,7.185,140546.0
2022-06-09,7.145,7.21,6.935,6.975,250692.0
2022-06-10,6.89,7.43,6.815,7.36,654888.0
2022-06-13,7.09,7.355,6.945,6.965,488568.0
2022-06-14,7.005,7.05,6.71,6.785,489861.0
2022-06-15,6.945,6.995,6.71,6.835,360837.0
2022-06-16,6.76,7.08,6.68,7.06,507135.0
2022-06-17,7.015,7.02,6.765,6.785,354426.0
2022-06-20,6.795,6.9,6.655,6.68,222637.0
2022-06-21,6.71,7.045,6.69,6.965,444939.0
2022-06-22,6.91,7.06,6.775,6.795,236394.0
2022-06-23,6.775,6.85,6.33,6.39,332979.0
2022-06-24,6.425,6.57,6.295,6.57,191632.0
2022-06-27,6.53,6.615,6.485,6.595,213780.0
2022-06-28,6.625,6.675,6.315,6.34,227109.0
2022-06-29,6.39,6.455,6.115,6.22,233695.0
2022-06-30,6.18,6.255,6.045,6.095,370497.0
2022-07-04,6.115,6.18,6.02,6.17,145643.0
2022-07-05,6.075,6.14,5.78,5.875,273556.0
2022-07-06,5.865,5.895,5.555,5.685,511865.0
2022-07-07,5.75,5.885,5.695,5.84,341818.0
2022-07-08,5.855,5.855,5.725,5.745,159006.0
2022-07-11,5.695,5.81,5.655,5.715,245748.0
2022-07-12,5.715,5.76,5.56,5.57,284750.0
2022-07-13,5.525,5.695,5.4,5.64,241006.0
2022-07-14,5.475,5.65,5.26,5.6,372404.0
2022-07-15,5.61,5.61,5.44,5.525,308719.0
2022-07-18,5.545,5.75,5.44,5.62,324202.0
2022-07-19,5.64,5.855,5.62,5.77,250860.0
2022-07-20,5.715,5.78,5.465,5.525,572435.0
2022-07-21,5.515,5.735,5.485,5.705,424398.0
2022-07-22,5.77,5.97,5.685,5.705,464042.0
2022-07-25,5.715,5.725,5.555,5.665,314590.0
2022-07-26,5.675,5.92,5.675,5.82,382923.0
2022-07-27,5.83,5.96,5.725,5.925,591860.0
2022-07-28,6.065,6.255,5.96,6.065,459886.0
2022-07-29,6.135,6.135,5.8,5.885,493726.0
2022-08-02,6.075,6.465,6.035,6.135,825906.0
2022-08-03,6.17,6.17,5.905,5.925,607425.0
2022-08-04,5.98,6.235,5.925,6.18,383965.0
2022-08-05,6.085,6.2,5.95,6.19,328410.0
2022-08-08,6.22,6.485,6.18,6.38,370989.0
2022-08-09,6.445,6.445,6.245,6.37,347280.0
2022-08-10,6.435,6.52,6.33,6.37,281597.0
2022-08-11,6.4,6.485,6.325,6.34,379844.0
2022-08-12,6.435,6.58,6.37,6.52,408303.0
2022-08-15,6.435,6.445,6.265,6.305,278841.0
2022-08-16,6.275,6.305,6.18,6.275,163996.0
2022-08-17,6.22,6.255,6.035,6.135,398826.0
2022-08-18,6.14,6.22,6.105,6.18,142773.0
2022-08-19,6.16,6.16,5.97,6.02,216673.0
2022-08-22,5.94,6.0,5.905,6.0,204452.0
2022-08-23,6.0,6.18,6.0,6.075,208746.0
2022-08-24,6.045,6.14,5.96,6.105,265228.0
2022-08-25,6.16,6.175,6.065,6.14,325348.0
2022-08-26,6.135,6.17,5.875,5.925,286202.0
2022-08-29,5.83,5.94,5.715,5.735,329584.0
2022-08-30,5.725,5.78,5.6,5.64,356424.0
2022-08-31,5.57,5.75,5.545,5.685,330471.0
2022-09-01,5.56,5.63,5.4,5.44,452639.0
2022-09-02,5.56,5.745,5.43,5.685,228071.0
2022-09-06,5.695,5.81,5.595,5.675,281895.0
2022-09-07,5.655,5.98,5.59,5.865,615558.0
2022-09-08,5.83,5.895,5.655,5.705,369706.0
2022-09-09,5.77,5.905,5.675,5.895,259561.0
2022-09-12,6.035,6.075,5.81,5.99,440542.0
2022-09-13,5.8,5.97,5.75,5.76,282599.0
2022-09-14,5.79,5.84,5.705,5.745,268237.0
2022-09-15,5.675,5.8,5.355,5.39,680959.0
2022-09-16,5.355,5.58,5.305,5.58,409671.0
2022-09-19,5.515,5.665,5.455,5.665,505554.0
2022-09-20,5.59,5.59,5.45,5.545,241314.0
2022-09-21,5.59,5.76,5.455,5.6,289475.0
2022-09-22,5.65,5.75,5.535,5.555,247377.0
2022-09-23,5.41,5.455,5.23,5.315,376929.0
2022-09-26,5.295,5.315,5.14,5.18,339571.0
2022-09-27,5.275,5.345,5.175,5.2,429606.0
2022-09-28,5.295,5.71,5.295,5.67,628637.0
2022-09-29,5.62,5.755,5.545,5.72,244268.0
2022-09-30,5.775,5.965,5.72,5.88,360458.0
2022-10-03,5.955,6.015,5.89,5.995,376011.0
2022-10-04,6.1,6.225,6.015,6.16,303206.0
2022-10-05,6.025,6.1,5.94,6.065,224934.0
2022-10-06,6.065,6.225,6.015,6.215,290753.0
2022-10-07,6.08,6.08,5.87,5.89,329460.0
2022-10-11,5.835,5.92,5.755,5.795,240154.0
2022-10-12,5.815,6.035,5.785,5.985,223798.0
2022-10-13,5.765,6.025,5.73,5.965,238044.0
2022-10-14,5.93,5.93,5.745,5.775,139987.0
2022-10-17,5.93,5.95,5.66,5.69,313173.0
2022-10-18,5.745,5.835,5.65,5.795,178857.0
2022-10-19,5.72,5.745,5.67,5.68,136925.0
2022-10-20,5.615,5.835,5.615,5.67,192918.0
2022-10-21,5.66,5.89,5.64,5.85,337045.0
2022-10-24,5.815,5.975,5.745,5.93,264155.0
2022-10-25,5.955,6.055,5.87,5.955,245106.0
2022-10-26,6.025,6.32,6.005,6.265,503443.0
2022-10-27,6.285,6.31,6.09,6.09,212779.0
2022-10-28,6.065,6.1,5.935,5.985,129067.0
2022-10-31,5.94,5.995,5.915,5.92,136980.0
2022-11-01,6.07,6.14,6.025,6.055,191066.0
2022-11-02,6.1,6.13,5.785,5.835,453325.0
2022-11-03,5.765,5.9,5.735,5.84,241713.0
2022-11-04,6.07,6.37,5.95,6.275,406024.0
2022-11-07,6.295,6.535,6.295,6.505,285157.0
2022-11-08,6.525,6.965,6.505,6.935,524190.0
2022-11-09,6.895,7.095,6.715,6.78,389684.0
2022-11-10,7.145,7.31,6.915,7.115,402077.0
2022-11-11,6.885,6.925,6.7,6.77,638544.0
2022-11-14,6.735,6.8,6.515,6.515,323433.0
2022-11-15,6.59,6.61,6.29,6.37,338804.0
2022-11-16,6.285,6.295,6.065,6.07,370698.0
2022-11-17,5.955,6.005,5.91,5.965,296603.0
2022-11-18,5.965,6.035,5.81,5.91,543450.0
2022-11-21,5.89,5.91,5.73,5.85,305687.0
2022-11-22,5.9,6.07,5.84,5.95,477237.0
2022-11-23,5.94,6.17,5.92,6.12,648327.0
2022-11-24,6.185,6.235,6.13,6.185,47470.0
2022-11-25,6.13,6.275,6.05,6.09,149373.0
2022-11-28,6.055,6.08,5.73,5.755,457655.0
2022-11-29,5.87,5.965,5.795,5.9,417659.0
2022-11-30,5.985,6.16,5.92,6.08,740135.0
2022-12-01,6.205,6.34,6.045,6.245,654294.0
2022-12-02,6.11,6.35,6.07,6.295,254136.0
2022-12-05,6.245,6.33,5.91,5.92,385778.0
2022-12-06,5.985,6.05,5.87,5.87,285323.0
2022-12-07,5.95,6.115,5.84,5.975,284406.0
2022-12-08,6.035,6.215,5.985,6.065,475865.0
2022-12-09,6.13,6.275,6.085,6.225,471101.0
2022-12-12,6.185,6.195,6.015,6.08,316139.0
2022-12-13,6.225,6.57,6.18,6.39,638269.0
2022-12-14,6.36,6.36,6.025,6.08,516243.0
2022-12-15,5.94,6.11,5.88,5.89,490625.0
2022-12-16,5.9,6.185,5.88,6.005,615840.0
2022-12-19,6.035,6.29,6.035,6.275,573875.0
2022-12-20,6.31,6.6,6.295,6.55,631566.0
2022-12-21,6.6,6.675,6.57,6.58,382078.0
2022-12-22,6.53,6.62,6.395,6.495,312967.0
2022-12-23,6.515,6.55,6.32,6.53,325515.0
2022-12-28,6.57,6.59,6.3,6.3,304157.0
2022-12-29,6.35,6.425,6.32,6.33,179283.0
2022-12-30,6.33,6.35,6.215,6.275,128727.0
2023-01-03,6.37,6.63,6.36,6.495,507520.0
2023-01-04,6.58,6.755,6.535,6.725,379379.0
2023-01-05,6.61,6.89,6.56,6.89,347743.0
2023-01-06,6.965,7.015,6.865,6.985,642597.0
2023-01-09,7.005,7.055,6.89,6.975,482360.0
2023-01-10,6.975,7.035,6.85,7.035,339601.0
2023-01-11,7.075,7.13,6.975,7.085,355365.0
2023-01-12,7.15,7.22,7.025,7.09,329838.0
2023-01-13,7.12,7.43,7.11,7.325,463443.0
2023-01-16,7.42,7.765,7.39,7.765,541585.0
2023-01-17,7.785,7.785,7.565,7.615,446559.0
2023-01-18,7.805,8.645,7.765,8.48,1722949.0
2023-01-19,8.43,8.47,8.215,8.385,1057678.0
2023-01-20,8.295,8.635,8.295,8.575,540143.0
2023-01-23,8.55,8.675,8.305,8.595,688008.0
2023-01-24,8.575,8.605,8.385,8.55,485496.0
2023-01-25,8.415,8.865,8.415,8.825,1004104.0
2023-01-26,8.7,8.7,8.18,8.575,1296061.0
2023-01-27,8.49,8.69,8.385,8.615,799202.0
2023-01-30,8.555,8.75,8.295,8.325,503680.0
2023-01-31,8.19,8.415,8.125,8.375,726029.0
2023-02-01,8.305,8.55,8.25,8.51,518717.0
2023-02-02,8.44,8.48,8.025,8.115,497743.0
2023-02-03,7.93,8.12,7.92,8.025,1642217.0
2023-02-06,7.92,8.045,7.835,7.92,417591.0
2023-02-07,7.92,7.98,7.765,7.89,478736.0
2023-02-08,7.95,8.0,7.795,7.96,506307.0
2023-02-09,7.96,8.01,7.77,7.865,352563.0
2023-02-10,7.72,7.975,7.69,7.845,424673.0
2023-02-13,7.805,7.915,7.765,7.775,282622.0
2023-02-14,7.74,7.885,7.68,7.865,368788.0
2023-02-15,7.765,7.785,7.66,7.69,294797.0
2023-02-16,7.615,7.775,7.515,7.73,375462.0
2023-02-17,8.055,8.21,7.555,8.01,1019452.0
2023-02-21,7.95,8.085,7.855,7.885,676497.0
2023-02-22,7.855,8.095,7.815,7.98,694816.0
2023-02-23,7.97,8.19,7.855,7.97,822158.0
2023-02-24,7.89,8.145,7.855,8.01,885075.0
2023-02-27,8.075,8.54,8.025,8.355,868846.0
2023-02-28,8.365,8.53,8.21,8.44,782000.0
2023-03-01,8.48,8.865,8.385,8.73,994347.0
2023-03-02,8.665,8.875,8.595,8.76,649454.0
2023-03-03,8.815,8.96,8.77,8.815,415325.0
2023-03-06,8.73,8.815,8.51,8.585,373374.0
2023-03-07,8.49,8.55,8.385,8.45,429432.0
2023-03-08,8.46,8.58,8.375,8.415,533937.0
2023-03-09,8.49,8.56,8.345,8.365,526269.0
2023-03-10,8.5,8.72,8.295,8.46,1051018.0
2023-03-13,8.77,8.945,8.635,8.78,1422685.0
2023-03-14,8.75,8.855,8.655,8.81,809795.0
2023-03-15,8.845,8.95,8.66,8.71,978542.0
2023-03-16,8.68,8.8,8.605,8.79,600009.0
2023-03-17,8.895,9.53,8.81,9.53,1154100.0
2023-03-20,9.52,9.52,9.155,9.395,584716.0
2023-03-21,9.27,9.405,9.125,9.24,736143.0
2023-03-22,9.205,9.735,9.175,9.58,960171.0
2023-03-23,9.6,9.695,9.345,9.57,1146554.0
2023-03-24,9.625,9.79,9.485,9.54,568286.0
2023-03-27,9.345,9.56,9.28,9.53,611178.0
2023-03-28,9.56,9.79,9.405,9.735,651976.0
2023-03-29,9.655,9.745,9.56,9.58,259246.0
2023-03-30,9.725,9.8,9.57,9.78,428610.0
2023-03-31,9.675,9.79,9.51,9.54,751659.0
2023-04-03,9.56,9.91,9.52,9.87,729162.0
2023-04-04,9.86,10.015,9.705,9.8,952746.0
2023-04-05,9.83,10.025,9.77,9.91,718172.0
2023-04-06,9.86,10.055,9.84,9.945,427907.0
2023-04-10,9.89,10.13,9.89,10.06,534928.0
2023-04-11,10.14,10.225,10.06,10.12,577072.0
2023-04-12,10.245,10.305,9.83,9.975,876891.0
2023-04-13,10.015,10.4,10.005,10.245,752333.0
2023-04-14,10.17,10.265,9.79,10.035,742508.0
2023-04-17,9.975,10.11,9.86,9.91,330478.0
2023-04-18,9.925,10.06,9.79,9.975,577807.0
2023-04-19,9.78,9.995,9.765,9.84,516820.0
2023-04-20,9.87,10.015,9.79,9.87,416939.0
2023-04-21,9.79,9.9,9.725,9.84,593656.0
2023-04-24,9.78,9.83,9.65,9.78,571269.0
2023-04-25,9.735,9.79,9.63,9.77,290642.0
2023-04-26,9.81,9.88,9.675,9.725,300297.0
2023-04-27,9.685,9.81,9.605,9.81,236609.0
2023-04-28,9.79,9.79,9.57,9.615,346206.0
2023-05-01,9.745,9.865,9.5,9.53,354475.0
2023-05-02,9.55,10.045,9.53,9.975,508054.0
2023-05-03,9.975,10.08,9.81,9.9,408997.0
2023-05-04,9.965,10.2,9.87,9.945,521365.0
2023-05-05,9.725,9.88,9.48,9.85,492316.0
2023-05-08,9.87,10.09,9.755,10.045,551857.0
2023-05-09,10.045,10.315,9.945,10.285,645660.0
2023-05-10,10.315,10.43,10.06,10.06,408903.0
2023-05-11,9.995,10.06,9.725,9.81,543463.0
2023-05-12,9.79,9.995,9.685,9.965,329813.0
2023-05-15,9.915,10.085,9.79,9.86,293767.0
2023-05-16,9.8,9.86,9.61,9.675,232353.0
2023-05-17,9.675,9.925,9.56,9.6,289491.0
2023-05-18,9.47,9.5,9.24,9.29,742590.0
2023-05-19,9.29,9.58,9.24,9.335,412981.0
2023-05-23,9.25,9.455,9.145,9.355,371788.0
2023-05-24,9.355,9.405,9.035,9.105,668836.0
2023-05-25,9.035,9.105,8.925,8.95,457250.0
2023-05-26,8.99,9.135,8.95,9.095,400675.0
2023-05-29,9.075,9.22,8.95,9.135,92358.0
2023-05-30,9.125,9.155,8.9,8.94,565714.0
2023-05-31,8.96,9.17,8.89,9.045,737105.0
2023-06-01,9.085,9.405,9.055,9.28,443144.0
2023-06-02,9.28,9.3,9.095,9.145,444182.0
2023-06-05,9.045,9.315,9.045,9.29,296601.0
2023-06-06,9.3,9.375,9.24,9.375,278480.0
2023-06-07,9.335,9.56,9.105,9.2,439057.0
2023-06-08,9.3,9.375,9.18,9.24,290523.0
2023-06-09,9.2,9.26,9.11,9.19,263907.0
2023-06-12,9.075,9.26,8.97,9.085,280227.0
2023-06-13,9.105,9.225,9.015,9.035,371500.0
2023-06-14,9.145,9.155,8.855,8.97,416475.0
2023-06-15,8.91,8.91,8.65,8.725,374005.0
2023-06-16,8.765,8.96,8.66,8.745,603908.0
2023-06-19,8.66,8.765,8.57,8.71,262372.0
2023-06-20,8.6,8.67,8.525,8.59,550241.0
2023-06-21,8.555,8.65,8.435,8.485,276358.0
2023-06-22,8.39,8.515,8.31,8.435,359530.0
2023-06-23,8.495,8.705,8.235,8.535,433771.0
2023-06-26,8.515,8.61,8.405,8.525,519822.0
2023-06-27,8.545,8.61,8.32,8.42,270873.0
2023-06-28,8.255,8.41,8.195,8.34,490903.0
2023-06-29,8.27,8.38,8.115,8.34,390199.0
2023-06-30,8.35,8.525,8.32,8.505,254455.0
2023-07-04,8.73,9.175,8.7,9.06,397988.0
2023-07-05,9.12,9.215,8.72,8.73,318819.0
2023-07-06,8.71,8.72,8.545,8.595,324595.0
2023-07-07,8.67,8.87,8.605,8.785,272658.0
2023-07-10,8.895,9.05,8.78,8.99,473854.0
2023-07-11,9.02,9.2,8.955,8.96,327533.0
2023-07-12,9.04,9.175,8.96,9.08,382978.0
2023-07-13,9.11,9.155,8.955,9.1,267462.0
2023-07-14,9.1,9.48,9.085,9.45,438957.0
2023-07-17,9.43,9.585,9.375,9.495,558740.0
2023-07-18,9.585,9.875,9.505,9.81,509102.0
2023-07-19,9.79,9.905,9.575,9.67,390631.0
2023-07-20,9.605,9.72,9.495,9.495,301977.0
2023-07-21,9.515,9.645,9.39,9.41,288818.0
2023-07-24,9.38,9.385,9.275,9.31,188620.0
2023-07-25,9.165,9.33,9.165,9.285,341376.0
2023-07-26,9.32,9.32,9.13,9.175,267566.0
2023-07-27,9.13,9.135,8.555,8.61,526172.0
2023-07-28,8.67,8.71,8.535,8.66,167658.0
2023-07-31,8.72,8.925,8.66,8.915,323173.0
2023-08-01,8.72,8.795,8.585,8.65,239413.0
2023-08-02,8.66,8.96,8.44,8.555,542275.0
2023-08-03,8.525,8.605,8.355,8.605,336606.0
2023-08-04,8.68,8.945,8.67,8.785,371960.0
2023-08-08,8.71,8.73,8.445,8.475,558034.0
2023-08-09,8.455,8.505,8.26,8.29,229210.0
2023-08-10,8.34,8.39,8.235,8.27,227745.0
2023-08-11,8.27,8.36,8.225,8.33,255901.0
2023-08-14,8.27,8.29,8.155,8.185,212868.0
2023-08-15,8.165,8.28,7.92,7.95,312481.0
2023-08-16,7.95,8.07,7.815,7.875,314144.0
2023-08-17,7.905,7.93,7.775,7.815,163922.0
2023-08-18,7.825,7.91,7.765,7.875,173365.0
2023-08-21,7.895,8.065,7.825,8.05,239537.0
2023-08-22,8.215,8.225,8.02,8.155,364804.0
2023-08-23,8.165,8.525,8.105,8.445,368465.0
2023-08-24,8.495,8.64,8.36,8.585,273111.0
2023-08-25,8.66,8.7,8.455,8.525,264120.0
2023-08-28,8.545,8.795,8.515,8.75,332763.0
2023-08-29,8.73,8.925,8.65,8.895,417470.0
2023-08-30,9.0,9.03,8.785,8.835,354993.0
2023-08-31,8.78,8.865,8.455,8.475,333239.0
2023-09-01,8.62,8.63,8.35,8.38,307318.0
2023-09-05,8.35,8.41,7.99,8.05,312253.0
2023-09-06,8.04,8.225,8.02,8.155,399890.0
2023-09-07,8.225,8.355,8.135,8.215,299598.0
2023-09-08,8.215,8.37,8.135,8.26,367599.0
2023-09-11,8.3,8.455,8.145,8.245,306178.0
2023-09-12,8.215,8.565,8.165,8.3,371060.0
2023-09-13,8.3,8.35,7.91,7.93,524499.0
2023-09-14,7.92,8.115,7.865,7.895,760572.0
2023-09-15,7.99,8.26,7.895,8.01,1054347.0
2023-09-18,8.02,8.39,8.02,8.255,696641.0
2023-09-19,8.255,8.39,8.195,8.27,565943.0
2023-09-20,8.225,8.455,8.225,8.29,442534.0
2023-09-21,8.08,8.32,8.07,8.225,407163.0
2023-09-22,8.28,8.475,8.145,8.185,248047.0
2023-09-25,8.105,8.31,8.105,8.185,414563.0
2023-09-26,8.095,8.26,8.0,8.08,530697.0
2023-09-27,8.07,8.235,7.97,8.0,427959.0
2023-09-28,8.01,8.155,7.92,8.145,655668.0
2023-09-29,8.36,8.46,8.195,8.205,456850.0
2023-10-02,8.0,8.145,7.94,7.99,327728.0
2023-10-03,7.96,8.08,7.91,7.99,380668.0
2023-10-04,8.05,8.155,7.795,7.825,426566.0
2023-10-05,7.815,7.99,7.765,7.99,261382.0
2023-10-06,7.96,8.115,7.92,8.09,409440.0
2023-10-10,8.225,8.385,8.175,8.305,391763.0
2023-10-11,8.41,8.525,8.255,8.37,455723.0
2023-10-12,8.315,8.38,8.04,8.05,376319.0
2023-10-13,8.33,8.57,8.315,8.48,525239.0
2023-10-16,8.44,8.565,8.335,8.34,328083.0
2023-10-17,8.32,8.525,8.255,8.43,272015.0
2023-10-18,8.51,8.665,8.37,8.41,413211.0
2023-10-19,8.4,8.57,8.33,8.535,353858.0
2023-10-20,8.615,8.79,8.51,8.51,337682.0
2023-10-23,8.545,8.78,8.37,8.535,621304.0
2023-10-24,8.545,8.67,8.46,8.48,356293.0
2023-10-25,8.45,8.665,8.38,8.39,503949.0
2023-10-26,8.34,8.435,8.145,8.39,385887.0
2023-10-27,8.49,8.735,8.265,8.725,576738.0
2023-10-30,8.725,8.88,8.675,8.715,446416.0
2023-10-31,8.545,9.01,8.535,8.88,519465.0
2023-11-01,8.86,9.095,8.82,9.075,601176.0
2023-11-02,9.115,9.385,8.905,9.32,1246086.0
2023-11-03,9.36,9.74,9.29,9.68,926832.0
2023-11-06,9.535,9.65,9.455,9.475,413001.0
2023-11-07,9.365,9.425,9.23,9.365,473754.0
2023-11-08,9.055,9.365,8.665,8.93,897831.0
2023-11-09,8.91,9.32,8.8,9.31,621296.0
2023-11-10,9.32,9.375,9.125,9.2,359941.0
2023-11-13,9.145,9.27,9.085,9.18,319038.0
2023-11-14,9.375,9.465,9.28,9.435,368416.0
2023-11-15,9.435,9.565,9.375,9.475,513871.0
2023-11-16,9.575,9.73,9.495,9.65,574380.0
2023-11-17,9.59,9.67,9.375,9.385,520439.0
2023-11-20,9.17,9.405,9.105,9.33,474674.0
2023-11-21,9.505,9.515,9.395,9.475,488825.0
2023-11-22,9.545,9.565,9.34,9.385,263534.0
2023-11-23,9.425,9.445,9.33,9.365,45141.0
2023-11-24,9.425,9.445,9.28,9.32,170608.0
2023-11-27,9.405,9.435,9.22,9.25,479966.0
2023-11-28,9.395,9.67,9.27,9.65,788324.0
2023-11-29,9.65,9.67,9.42,9.445,379647.0
2023-11-30,9.545,9.925,9.455,9.785,743665.0
2023-12-01,9.795,9.965,9.69,9.825,710616.0
2023-12-04,9.71,9.74,9.505,9.525,543337.0
2023-12-05,9.515,9.61,9.425,9.495,390261.0
2023-12-06,9.59,9.65,9.32,9.395,426994.0
2023-12-07,9.445,9.505,9.3,9.34,329772.0
2023-12-08,9.2,9.36,9.035,9.075,426902.0
2023-12-11,9.015,9.19,8.94,9.18,474511.0
2023-12-12,9.19,9.29,8.91,9.035,438146.0
2023-12-13,8.995,9.785,8.93,9.78,737224.0
2023-12-14,9.865,9.925,9.695,9.795,785135.0
2023-12-15,9.77,9.845,9.515,9.535,449750.0
2023-12-18,9.16,9.18,8.5,8.695,1607511.0
2023-12-19,8.76,9.135,8.655,8.995,1750994.0
2023-12-20,9.045,9.085,8.76,8.77,810845.0
2023-12-21,8.83,8.895,8.665,8.695,456286.0
2023-12-22,8.74,8.9,8.585,8.615,1146105.0
2023-12-27,8.595,8.79,8.49,8.615,416291.0
2023-12-28,8.625,8.685,8.33,8.35,397519.0
2023-12-29,8.31,8.365,8.225,8.32,397626.0
2024-01-02,8.39,8.46,8.24,8.27,551272.0
2024-01-03,8.185,8.28,8.065,8.25,596825.0
2024-01-04,8.29,8.31,8.165,8.195,507553.0
2024-01-05,8.195,8.235,8.135,8.195,445348.0
2024-01-08,8.045,8.165,8.045,8.125,598628.0
2024-01-09,8.195,8.25,8.085,8.215,713222.0
2024-01-10,8.26,8.28,8.15,8.215,494246.0
2024-01-11,8.215,8.25,8.025,8.105,427877.0
2024-01-12,8.27,8.33,8.075,8.155,416199.0
2024-01-15,8.24,8.3,8.115,8.25,197169.0
2024-01-16,8.205,8.25,8.035,8.055,378001.0
2024-01-17,8.005,8.12,7.82,8.075,962322.0
2024-01-18,8.095,8.165,8.045,8.155,221349.0
2024-01-19,8.165,8.28,8.015,8.155,213377.0
2024-01-22,8.075,8.205,8.035,8.145,227820.0
2024-01-23,8.185,8.395,8.135,8.38,601391.0
2024-01-24,8.515,8.585,8.39,8.43,1526964.0
2024-01-25,8.49,8.555,8.385,8.45,479258.0
2024-01-26,8.49,8.575,8.43,8.49,590593.0
2024-01-29,8.46,8.5,8.26,8.27,672181.0
2024-01-30,8.36,8.605,8.36,8.585,406937.0
2024-01-31,8.505,8.535,8.35,8.45,862889.0
2024-02-01,8.545,8.675,8.46,8.675,455783.0
2024-02-02,8.535,8.565,8.42,8.43,415715.0
2024-02-05,8.32,8.34,8.145,8.145,285893.0
2024-02-06,8.175,8.235,8.105,8.195,331263.0
2024-02-07,8.195,8.25,8.115,8.155,186169.0
2024-02-08,8.135,8.205,8.085,8.105,201709.0
2024-02-09,8.085,8.105,7.995,8.065,205616.0
2024-02-12,7.985,8.145,7.96,8.125,289908.0
2024-02-13,7.985,8.035,7.76,7.84,498967.0
2024-02-14,7.78,7.84,7.645,7.83,427195.0
2024-02-15,7.94,8.335,7.88,8.24,839783.0
2024-02-16,8.155,8.215,8.055,8.085,498323.0
2024-02-20,8.49,8.99,8.49,8.615,2458963.0
2024-02-21,8.48,8.675,8.41,8.49,900121.0
2024-02-22,8.505,8.515,8.34,8.42,725358.0
2024-02-23,8.46,8.705,8.37,8.625,721775.0
2024-02-26,8.635,8.86,8.635,8.745,679907.0
2024-02-27,8.745,8.82,8.645,8.725,450735.0
2024-02-28,8.745,8.745,8.535,8.685,390718.0
2024-02-29,8.79,9.055,8.76,9.01,420518.0
2024-03-01,9.115,9.4,9.065,9.265,376960.0
2024-03-04,9.39,9.595,9.31,9.565,557035.0
2024-03-05,9.715,10.095,9.71,10.06,1599513.0
2024-03-06,10.135,10.215,9.95,9.99,590753.0
2024-03-07,10.125,10.13,9.91,10.01,484390.0
2024-03-08,10.06,10.06,9.83,9.85,407522.0
2024-03-11,9.805,9.95,9.685,9.765,463693.0
2024-03-12,9.775,9.81,9.625,9.665,650181.0
2024-03-13,9.635,9.735,9.555,9.575,578340.0
2024-03-14,9.585,9.625,9.45,9.585,496010.0
2024-03-15,9.575,9.85,9.52,9.805,444280.0
2024-03-18,9.82,9.96,9.765,9.86,477149.0
2024-03-19,9.82,9.83,9.675,9.755,309895.0
2024-03-20,9.715,10.125,9.715,10.05,595190.0
2024-03-21,10.145,10.265,9.83,9.83,654393.0
2024-03-22,9.795,9.91,9.56,9.625,225510.0
2024-03-25,9.685,9.86,9.565,9.665,1045533.0
2024-03-26,9.81,9.9,9.655,9.89,767419.0
2024-03-27,9.93,10.265,9.86,10.215,588824.0
2024-03-28,10.315,10.355,10.11,10.145,314073.0
2024-04-01,10.305,10.355,10.11,10.195,310888.0
2024-04-02,10.245,10.295,9.835,9.94,548731.0
2024-04-03,9.91,10.225,9.88,10.125,631825.0
2024-04-04,10.125,10.255,10.0,10.135,683273.0
2024-04-05,10.175,10.56,10.1,10.46,453581.0
2024-04-08,10.45,10.46,10.135,10.305,373663.0
2024-04-09,10.435,10.6,10.21,10.355,460782.0
2024-04-10,10.135,10.425,10.03,10.315,459405.0
2024-04-11,10.425,10.445,10.165,10.285,230650.0
2024-04-12,10.56,10.785,10.185,10.275,731351.0
2024-04-15,10.375,10.415,10.07,10.335,477730.0
2024-04-16,10.325,10.49,10.165,10.385,452858.0
2024-04-17,10.395,10.7,10.355,10.53,407738.0
2024-04-18,10.61,10.78,10.53,10.57,343723.0
2024-04-19,10.49,10.66,10.47,10.64,246258.0
2024-04-22,10.305,10.48,10.145,10.245,635728.0
2024-04-23,10.185,10.435,10.06,10.415,384479.0
2024-04-24,10.345,10.425,10.315,10.345,184337.0
2024-04-25,10.295,10.59,10.165,10.53,270406.0
2024-04-26,10.54,10.69,10.49,10.64,312075.0
2024-04-29,10.58,10.7,10.45,10.69,277238.0
2024-04-30,10.445,10.53,10.175,10.265,657915.0
2024-05-01,10.315,10.55,10.285,10.395,320237.0
2024-05-02,10.245,10.59,10.135,10.47,666631.0
2024-05-03,10.53,10.63,10.345,10.48,299466.0
2024-05-06,10.63,10.78,10.51,10.73,354730.0
2024-05-07,10.7,10.805,10.635,10.71,235889.0
2024-05-08,10.77,11.15,10.355,10.52,396990.0
2024-05-09,10.54,10.795,10.48,10.77,379795.0
2024-05-10,10.825,10.935,10.66,10.815,226618.0
2024-05-13,10.73,10.76,10.54,10.67,321295.0
2024-05-14,10.69,10.835,10.59,10.63,355203.0
2024-05-15,10.73,10.925,10.56,10.815,634610.0
2024-05-16,10.925,10.935,10.76,10.805,506538.0
2024-05-17,10.935,11.13,10.885,11.095,321486.0
2024-05-21,11.105,11.17,11.01,11.14,328017.0
2024-05-22,11.095,11.1,10.835,10.865,527895.0
2024-05-23,10.785,10.945,10.72,10.74,390483.0
2024-05-24,10.815,11.085,10.795,11.045,399063.0
2024-05-27,11.055,11.37,11.045,11.24,165852.0
2024-05-28,11.33,11.44,11.22,11.39,357400.0
2024-05-29,11.33,11.525,11.13,11.17,487992.0
2024-05-30,11.16,11.2,10.885,10.985,847145.0
2024-05-31,11.085,11.28,11.005,11.085,744759.0
2024-06-03,11.085,11.36,11.085,11.34,474852.0
2024-06-04,11.16,11.16,10.785,10.875,645508.0
2024-06-05,10.845,11.015,10.845,10.915,353165.0
2024-06-06,10.925,11.16,10.895,11.025,596789.0
2024-06-07,10.72,10.935,10.52,10.57,530696.0
2024-06-10,10.59,10.865,10.285,10.75,411631.0
2024-06-11,10.74,10.805,10.59,10.65,415458.0
2024-06-12,10.7,10.925,10.49,10.63,542602.0
2024-06-13,10.51,10.72,10.235,10.325,672514.0
2024-06-14,10.445,10.57,10.385,10.54,352606.0
2024-06-17,10.48,10.57,10.275,10.435,500024.0
2024-06-18,10.375,10.63,10.365,10.6,321600.0
2024-06-19,10.52,10.74,10.5,10.68,202307.0
2024-06-20,10.71,10.905,10.71,10.835,308093.0
2024-06-21,10.805,10.835,10.62,10.69,677678.0
2024-06-24,10.69,10.825,10.64,10.785,403888.0
2024-06-25,10.77,10.835,10.65,10.67,289519.0
2024-06-26,10.57,10.72,10.47,10.65,385887.0
2024-06-27,10.74,10.81,10.51,10.53,355539.0
2024-06-28,10.63,10.72,10.56,10.59,247276.0
2024-07-02,10.58,10.73,10.51,10.63,316052.0
2024-07-03,10.73,10.985,10.69,10.925,353338.0
2024-07-04,10.875,11.055,10.84,11.015,124780.0
2024-07-05,11.065,11.165,11.015,11.075,309606.0
2024-07-08,11.135,11.4,11.025,11.39,579869.0
2024-07-09,11.45,11.7,11.41,11.68,464879.0
2024-07-10,11.68,11.895,11.62,11.815,484031.0
2024-07-11,12.055,12.095,11.71,12.055,561115.0
2024-07-12,12.045,12.195,11.845,12.005,622458.0
2024-07-15,12.005,12.065,11.855,11.865,490750.0
2024-07-16,11.915,12.035,11.815,11.965,479938.0
2024-07-17,11.975,12.065,11.61,11.66,549119.0
2024-07-18,11.74,11.835,11.62,11.755,262188.0
2024-07-19,11.56,11.755,11.42,11.57,275968.0
2024-07-22,11.6,11.795,11.51,11.72,211072.0
2024-07-23,11.75,11.895,11.65,11.895,269544.0
2024-07-24,11.995,12.21,11.905,11.905,422843.0
2024-07-25,11.67,11.865,11.44,11.48,324630.0
2024-07-26,11.59,11.67,11.46,11.5,164669.0
2024-07-29,11.55,11.61,11.36,11.59,592325.0
2024-07-30,11.6,11.765,11.36,11.51,378144.0
2024-07-31,11.67,11.705,11.5,11.54,709759.0
2024-08-01,11.53,11.67,11.42,11.61,295072.0
2024-08-02,11.815,11.865,11.36,11.55,394197.0
2024-08-06,11.175,11.835,11.075,11.765,605238.0
2024-08-07,11.855,11.905,11.49,11.6,481391.0
2024-08-08,11.7,11.965,11.6,11.915,519336.0
2024-08-09,12.095,12.2,11.825,12.185,477065.0
2024-08-12,12.2,12.665,12.2,12.665,587099.0
2024-08-13,12.63,12.64,12.31,12.54,814401.0
2024-08-14,12.51,12.745,12.46,12.705,577875.0
2024-08-15,12.715,12.825,12.55,12.815,340602.0
2024-08-16,12.855,13.255,12.79,13.22,562001.0
2024-08-19,13.15,13.4,13.055,13.27,547446.0
2024-08-20,13.32,13.36,12.975,13.16,588986.0
2024-08-21,13.13,13.47,13.055,13.44,569953.0
2024-08-22,13.32,13.34,13.035,13.09,403119.0
2024-08-23,13.16,13.4,13.085,13.14,310609.0
2024-08-26,13.16,13.34,13.045,13.15,114321.0
2024-08-27,13.035,13.115,12.925,13.065,208699.0
2024-08-28,12.855,12.995,12.675,12.825,256420.0
2024-08-29,12.895,13.085,12.895,13.065,339619.0
2024-08-30,13.035,13.21,12.885,12.985,323094.0
2024-09-03,12.955,13.015,12.45,12.61,327725.0
2024-09-04,12.41,12.54,12.36,12.41,417831.0
2024-09-05,12.59,12.685,12.4,12.655,219320.0
2024-09-06,12.61,12.705,12.165,12.37,582288.0
2024-09-09,12.4,12.63,12.37,12.52,202949.0
2024-09-10,12.54,12.855,12.47,12.835,394650.0
2024-09-11,12.865,12.975,12.645,12.895,374383.0
2024-09-12,13.075,13.35,12.845,13.19,443935.0
2024-09-13,13.33,13.48,13.26,13.37,390465.0
2024-09-16,13.39,13.43,13.195,13.33,303476.0
2024-09-17,13.29,13.37,13.075,13.27,284442.0
2024-09-18,13.3,13.47,13.1,13.12,707661.0
2024-09-19,13.26,13.46,13.045,13.18,280169.0
2024-09-20,13.28,13.5,13.25,13.41,385914.0
2024-09-23,13.39,13.675,13.38,13.45,329969.0
2024-09-24,13.44,13.815,13.4,13.655,392398.0
2024-09-25,13.655,13.99,13.615,13.975,344141.0
2024-09-26,14.02,14.175,13.845,14.01,638619.0
2024-09-27,13.915,13.925,13.535,13.545,421333.0
2024-09-30,13.445,13.595,13.36,13.585,370228.0
2024-10-01,13.695,13.885,13.615,13.705,226660.0
2024-10-02,13.765,13.785,13.425,13.475,206872.0
2024-10-03,13.475,13.655,13.365,13.605,237775.0
2024-10-04,13.655,13.865,13.585,13.685,154030.0
2024-10-07,13.675,13.765,13.425,13.745,298656.0
2024-10-08,13.635,13.745,13.4,13.505,310070.0
2024-10-09,13.445,13.535,13.2,13.455,227400.0
2024-10-10,13.475,13.765,13.385,13.745,323915.0
2024-10-11,13.29,13.705,13.24,13.535,354608.0
2024-10-15,13.385,13.855,13.31,13.805,404213.0
2024-10-16,13.865,14.11,13.815,14.0,354150.0
2024-10-17,13.98,14.23,13.96,14.02,281291.0
2024-10-18,14.07,14.54,14.03,14.42,320412.0
2024-10-21,14.615,14.685,14.4,14.43,246351.0
2024-10-22,14.39,14.55,14.3,14.32,307945.0
2024-10-23,14.18,14.48,14.08,14.16,499640.0
2024-10-24,14.19,14.28,13.815,14.0,543473.0
2024-10-25,13.895,13.98,13.695,13.775,482265.0
2024-10-28,13.685,13.905,13.655,13.885,279491.0
2024-10-29,13.935,14.3,13.835,14.3,536139.0
2024-10-30,14.24,14.36,13.905,14.16,260579.0
2024-10-31,14.02,14.16,13.835,14.04,408693.0
2024-11-01,14.09,14.12,13.725,13.725,299047.0
2024-11-04,13.735,13.935,13.575,13.615,226623.0
2024-11-05,13.685,13.835,13.495,13.605,193171.0
2024-11-06,12.9,13.06,12.435,12.94,602380.0
2024-11-07,13.04,13.24,12.695,13.14,410891.0
2024-11-08,13.13,13.24,12.515,12.93,585546.0
2024-11-11,12.535,12.715,12.365,12.515,801336.0
2024-11-12,12.385,12.505,12.275,12.455,413617.0
2024-11-13,12.525,12.61,12.335,12.375,422074.0
2024-11-14,12.245,12.545,12.195,12.365,602923.0
2024-11-15,12.395,12.575,12.255,12.355,355775.0
2024-11-18,12.505,12.735,12.455,12.535,749899.0
2024-11-19,12.735,12.745,12.505,12.655,528751.0
2024-11-20,12.645,12.93,12.595,12.83,478191.0
2024-11-21,12.93,13.15,12.895,13.13,421496.0
2024-11-22,13.17,13.375,13.11,13.16,309153.0
2024-11-25,12.88,12.93,12.625,12.725,476190.0
2024-11-26,12.77,12.93,12.765,12.93,259040.0
2024-11-27,13.0,13.21,12.94,13.04,337945.0
2024-11-28,13.02,13.13,12.99,13.0,58882.0
2024-11-29,12.98,13.15,12.9,13.01,108364.0
2024-12-02,12.94,12.99,12.8,12.8,226672.0
2024-12-03,12.89,13.12,12.81,13.1,276298.0
2024-12-04,13.09,13.24,12.99,13.02,211581.0
2024-12-05,13.09,13.31,12.97,13.07,221564.0
2024-12-06,13.07,13.07,12.665,12.725,274548.0
2024-12-09,12.95,13.23,12.725,12.93,399318.0
2024-12-10,13.17,13.18,12.82,13.06,372078.0
2024-12-11,13.14,13.435,13.135,13.36,222540.0
2024-12-12,13.17,13.365,13.17,13.27,245878.0
2024-12-13,13.27,13.385,12.94,13.03,389114.0
2024-12-16,13.01,13.42,12.92,13.33,452470.0
2024-12-17,13.28,13.515,13.15,13.33,410928.0
2024-12-18,13.12,13.435,12.92,12.99,577007.0
2024-12-19,13.0,13.09,12.655,12.745,557316.0
2024-12-20,12.77,13.02,12.745,12.88,529258.0
2024-12-23,12.88,13.12,12.8,12.96,360789.0
2024-12-24,13.06,13.27,12.91,13.15,235802.0
2024-12-27,12.98,13.17,12.97,13.09,327779.0
2024-12-30,12.93,13.0,12.74,12.88,352389.0
2024-12-31,12.82,13.05,12.81,12.97,130549.0
2025-01-02,13.13,13.52,13.07,13.43,407703.0
2025-01-03,13.38,13.45,13.25,13.36,342181.0
2025-01-06,13.36,13.41,13.06,13.07,382480.0
2025-01-07,13.2,13.48,13.06,13.1,441088.0
2025-01-08,13.27,13.665,13.2,13.63,476216.0
2025-01-09,13.63,13.845,13.62,13.845,295751.0
2025-01-10,14.085,14.085,13.665,13.745,515682.0
2025-01-13,13.48,13.63,13.35,13.56,352176.0
2025-01-14,13.655,13.96,13.57,13.835,365603.0
2025-01-15,13.945,14.075,13.63,13.825,617341.0
2025-01-16,13.935,14.115,13.555,13.63,284314.0
2025-01-17,13.5,13.835,13.38,13.815,451769.0
2025-01-20,13.725,14.005,13.64,13.995,172583.0
2025-01-21,13.975,14.255,13.975,14.045,386689.0
2025-01-22,14.035,14.57,14.015,14.445,430093.0
2025-01-23,14.155,14.405,13.875,13.995,732402.0
2025-01-24,14.175,14.46,14.065,14.395,365858.0
2025-01-27,14.185,14.345,14.105,14.165,366522.0
2025-01-28,14.145,14.275,14.005,14.085,451030.0
2025-01-29,14.125,14.385,14.015,14.205,438460.0
2025-01-30,14.405,14.73,14.285,14.505,456604.0
2025-01-31,14.465,14.82,14.245,14.65,466343.0
2025-02-03,14.545,15.04,14.475,14.98,511324.0
2025-02-04,14.94,15.18,14.77,14.96,516686.0
2025-02-05,15.03,15.37,14.92,15.09,405112.0
2025-02-06,15.18,15.28,15.06,15.25,375601.0
2025-02-07,15.31,15.695,15.28,15.635,455213.0
2025-02-10,15.915,16.145,15.815,15.945,686426.0
2025-02-11,15.825,16.015,15.715,15.735,622545.0
2025-02-12,15.615,15.935,15.615,15.785,563787.0
2025-02-13,15.765,15.87,15.52,15.685,319594.0
2025-02-14,16.035,16.77,15.855,15.895,793230.0
2025-02-18,15.885,16.325,15.865,16.245,803101.0
2025-02-19,16.235,16.3,15.905,16.255,775035.0
2025-02-20,16.335,17.15,16.315,17.05,688166.0
2025-02-21,17.07,17.21,16.79,16.79,633276.0
2025-02-24,16.9,17.29,16.86,17.17,736628.0
2025-02-25,16.91,17.11,16.555,16.8,649952.0
2025-02-26,16.64,17.085,16.64,16.91,459346.0
2025-02-27,16.85,17.06,16.54,16.55,580108.0
2025-02-28,16.335,17.03,16.115,16.87,882680.0
2025-03-03,17.11,17.23,16.885,16.95,529646.0
2025-03-04,17.05,17.35,16.89,16.96,657151.0
2025-03-05,16.81,17.435,16.8,17.4,561816.0
2025-03-06,17.32,17.725,17.3,17.36,589058.0
2025-03-07,17.35,17.685,17.2,17.445,579234.0
2025-03-10,17.27,17.465,16.95,17.2,590717.0
2025-03-11,17.3,17.715,17.28,17.32,755525.0
2025-03-12,17.31,17.525,17.17,17.465,506084.0
2025-03-13,17.465,17.945,17.2,17.865,595487.0
2025-03-14,18.105,18.44,17.895,18.195,641083.0
2025-03-17,18.065,18.49,18.025,18.37,579377.0
2025-03-18,18.71,18.75,18.03,18.355,651618.0
2025-03-19,18.345,18.47,18.145,18.37,603527.0
2025-03-20,18.315,18.43,18.195,18.36,486482.0
2025-03-21,18.175,18.41,17.985,18.39,621510.0
2025-03-24,18.44,18.65,18.325,18.345,307573.0
2025-03-25,18.37,18.86,18.345,18.69,516099.0
2025-03-26,18.66,18.93,18.52,18.57,444827.0
2025-03-27,18.72,18.88,18.65,18.79,557725.0
2025-03-28,18.83,19.04,18.66,18.81,413810.0
2025-03-31,18.85,19.19,18.58,19.02,419043.0
2025-04-01,19.09,19.27,18.85,19.07,319013.0
2025-04-02,18.93,19.22,18.59,18.79,605270.0
2025-04-03,17.945,19.04,17.745,18.92,556612.0
2025-04-04,18.71,18.92,17.825,17.855,641274.0
2025-04-07,17.445,18.005,17.235,17.705,531401.0
2025-04-08,17.845,18.18,17.465,17.595,615592.0
2025-04-09,17.935,18.36,17.645,17.935,637598.0
2025-04-10,17.945,18.63,17.445,18.32,784822.0
2025-04-11,18.75,19.13,18.44,18.86,460946.0
2025-04-14,18.7,18.99,18.27,18.78,938413.0
2025-04-15,18.92,19.37,18.8,19.26,617640.0
2025-04-16,19.745,20.065,19.61,19.825,495838.0
2025-04-17,19.785,19.835,19.34,19.57,596296.0
2025-04-21,19.915,20.225,19.755,19.795,389401.0
2025-04-22,19.925,19.925,18.66,18.73,590651.0
2025-04-23,17.955,18.39,17.715,18.26,503067.0
2025-04-24,18.54,18.69,18.43,18.46,455188.0
2025-04-25,18.13,18.49,18.11,18.3,414798.0
2025-04-28,18.29,18.32,18.045,18.29,669116.0
2025-04-29,18.26,18.4,18.035,18.09,408406.0
2025-04-30,17.945,18.25,17.835,18.015,665677.0
2025-05-01,17.655,17.845,17.315,17.705,570257.0
2025-05-02,17.845,17.985,17.475,17.625,444662.0
2025-05-05,18.07,18.28,17.665,18.22,343554.0
2025-05-06,18.5,19.42,18.45,19.4,544616.0
2025-05-07,18.13,19.735,18.13,19.26,499304.0
2025-05-08,19.31,20.025,19.22,19.665,524645.0
2025-05-09,19.825,20.535,19.685,20.525,505470.0
2025-05-12,19.735,19.745,18.77,18.84,567649.0
2025-05-13,18.93,19.2,18.54,18.73,577470.0
2025-05-14,18.45,18.68,18.36,18.65,431517.0
2025-05-15,18.75,18.95,18.62,18.69,430076.0
2025-05-16,18.45,18.9,18.4,18.8,403165.0
2025-05-20,19.04,19.56,18.69,19.27,866308.0
2025-05-21,19.61,20.575,19.54,20.385,529515.0
2025-05-22,20.395,20.465,19.935,20.235,515899.0
2025-05-23,20.645,21.165,20.355,20.885,629676.0
2025-05-26,20.915,21.035,20.625,21.035,143001.0
2025-05-27,21.165,21.24,20.735,21.165,529870.0
2025-05-28,21.31,21.6,21.085,21.39,401470.0
2025-05-29,21.54,21.57,21.31,21.36,349639.0
2025-05-30,21.28,21.39,20.785,21.085,629141.0
2025-06-02,21.66,21.98,21.3,21.74,487469.0
2025-06-03,21.51,22.28,21.43,22.17,597287.0
2025-06-04,22.26,22.595,22.0,22.0,602916.0
2025-06-05,22.12,22.45,21.73,21.89,876857.0
2025-06-06,21.71,21.89,20.795,21.145,1858856.0
2025-06-09,21.045,21.175,20.445,20.475,394563.0
2025-06-10,20.535,20.675,19.975,20.025,622980.0
2025-06-11,20.115,20.415,19.975,20.265,445882.0
2025-06-12,20.405,20.595,20.295,20.455,464302.0
2025-06-13,20.605,21.46,20.185,21.27,1381055.0
2025-06-16,21.135,21.28,20.655,21.095,1018824.0
2025-06-17,21.035,21.19,20.605,21.175,903483.0
2025-06-18,21.125,21.75,20.975,21.035,774245.0
2025-06-19,20.945,21.035,20.655,20.855,247794.0
2025-06-20,20.615,21.105,20.615,21.035,475238.0
2025-06-23,21.035,21.72,20.975,21.26,784935.0
2025-06-24,20.765,21.105,20.195,20.975,696601.0
2025-06-25,20.905,21.105,20.645,21.035,571644.0
2025-06-26,21.015,21.62,20.845,21.53,555747.0
2025-06-27,21.01,21.51,20.98,21.46,1165063.0
2025-06-30,21.57,21.92,21.47,21.85,593516.0
2025-07-02,21.77,21.97,21.32,21.52,1186711.0
2025-07-03,21.39,21.76,21.38,21.57,708546.0
2025-07-04,21.58,21.7,21.48,21.64,266292.0
2025-07-07,21.56,22.28,21.45,22.24,701965.0
2025-07-08,22.27,22.46,21.37,21.97,1350653.0
2025-07-09,21.81,22.24,21.54,22.1,723044.0
2025-07-10,22.09,22.36,21.75,22.01,592883.0
2025-07-11,22.23,22.52,22.02,22.46,396694.0
2025-07-14,22.56,22.855,22.45,22.59,514022.0
2025-07-15,22.66,22.79,22.2,22.39,624756.0
2025-07-16,22.54,22.62,21.9,22.32,669684.0
2025-07-17,22.05,22.17,21.65,21.86,516488.0
2025-07-18,21.95,22.49,21.87,22.33,540717.0
2025-07-21,22.57,23.51,22.52,23.1,708115.0
2025-07-22,23.2,23.57,23.02,23.38,497507.0
2025-07-23,23.14,23.71,23.12,23.39,623023.0
2025-07-24,23.2,23.32,22.93,23.16,456729.0
2025-07-25,22.93,23.31,22.8,23.26,374227.0
2025-07-28,23.17,23.17,22.67,22.77,345769.0
2025-07-29,22.76,23.15,22.65,22.97,365460.0
2025-07-30,22.8,23.0,22.375,22.47,589072.0
2025-07-31,22.76,22.82,22.33,22.37,1071569.0
2025-08-01,23.79,24.615,23.38,23.95,905272.0
2025-08-05,24.22,24.46,23.26,23.59,927969.0
2025-08-06,23.55,24.24,23.47,23.87,864975.0
2025-08-07,23.95,24.4,23.84,24.08,740376.0
2025-08-08,24.18,24.47,23.82,24.05,481604.0
2025-08-11,23.64,23.86,23.41,23.59,430916.0
2025-08-12,23.48,23.97,23.37,23.88,517455.0
2025-08-13,24.26,24.47,23.96,24.06,489869.0
2025-08-14,23.96,24.45,23.75,24.19,579522.0
2025-08-15,24.37,24.625,24.26,24.625,585693.0
2025-08-18,24.48,24.745,24.38,24.55,500932.0
2025-08-19,24.55,24.895,23.87,23.88,353312.0
2025-08-20,23.99,24.43,23.98,24.29,335714.0
2025-08-21,24.44,25.655,24.44,25.475,449369.0
2025-08-22,25.265,25.955,25.095,25.715,391742.0
2025-08-25,25.725,25.795,25.175,25.205,323751.0
2025-08-26,25.415,25.715,25.315,25.665,413125.0
2025-08-27,25.545,25.865,25.075,25.325,411115.0
2025-08-28,25.075,25.145,24.48,24.685,1089959.0
2025-08-29,24.735,25.505,24.585,25.425,665396.0
2025-09-02,26.045,26.655,25.225,26.595,1125587.0
2025-09-03,26.835,27.075,26.455,26.885,1423519.0
2025-09-04,26.805,27.125,26.595,26.625,1102826.0
2025-09-05,26.465,27.755,26.425,27.565,918362.0
2025-09-08,28.225,28.51,27.895,28.205,593055.0
2025-09-09,28.47,28.73,27.685,27.905,652324.0
2025-09-10,28.55,29.63,28.46,29.51,729871.0
2025-09-11,29.7,29.8,29.25,29.76,560624.0
2025-09-12,29.96,30.46,29.74,29.82,765527.0
2025-09-15,30.01,30.46,29.41,29.52,765514.0
2025-09-16,29.59,29.94,28.81,29.16,899648.0
2025-09-17,28.9,29.57,28.55,29.3,713775.0
2025-09-18,29.32,30.18,29.25,30.15,1204386.0
2025-09-19,30.16,30.71,29.78,30.5,1349531.0
2025-09-22,30.72,31.19,30.3,31.16,1366514.0
2025-09-23,31.41,32.02,31.26,31.61,1182028.0
2025-09-24,31.56,31.61,29.76,29.78,1059033.0
2025-09-25,29.9,30.19,29.51,29.61,1233266.0
2025-09-26,28.96,30.5,28.39,30.26,1536163.0
2025-09-29,31.0,31.24,30.51,31.06,1130973.0
2025-09-30,30.7,31.22,30.4,30.85,939813.0
2025-10-01,31.13,31.77,30.86,31.33,1302395.0
2025-10-02,31.68,31.75,30.72,31.35,1545024.0
2025-10-03,31.37,32.37,31.35,31.83,741280.0
2025-10-06,32.0,33.14,32.0,32.54,1393305.0
2025-10-07,32.81,32.86,31.95,32.52,1065973.0
2025-10-08,33.2,33.81,33.15,33.7,751911.0
2025-10-09,33.73,34.07,32.22,32.49,933204.0
2025-10-10,32.62,33.5,32.12,32.89,873171.0
2025-10-14,32.91,35.42,32.9,34.61,1380699.0
2025-10-15,34.76,35.76,34.75,35.22,1090067.0
2025-10-16,35.66,35.85,34.88,35.06,804103.0
2025-10-17,34.54,34.6,32.54,33.19,855749.0
2025-10-20,33.25,34.565,33.03,34.27,482411.0
2025-10-21,32.56,32.7,30.68,31.27,1123607.0
2025-10-22,30.06,31.75,29.7,31.7,999699.0
2025-10-23,32.21,32.41,31.66,31.83,434180.0
2025-10-24,31.52,31.99,31.17,31.69,541631.0
2025-10-27,31.0,31.18,30.02,30.98,767124.0
2025-10-28,30.02,31.19,29.65,30.76,535014.0
2025-10-29,31.5,31.52,29.8,30.02,1150409.0
2025-10-30,30.22,30.31,29.82,30.23,1359987.0
2025-10-31,30.34,30.36,29.79,30.0,554066.0
2025-11-03,30.07,30.75,29.65,30.0,430397.0
2025-11-04,29.44,29.73,29.12,29.13,545274.0
2025-11-05,29.35,29.89,29.23,29.81,547596.0
2025-11-06,29.67,30.28,29.65,29.68,528680.0
2025-11-07,29.67,30.35,29.66,30.24,334789.0
2025-11-10,31.35,31.97,31.05,31.52,411678.0
2025-11-11,31.85,31.89,31.14,31.53,307763.0
2025-11-12,31.69,32.65,31.34,32.48,615781.0
2025-11-13,32.56,33.79,32.16,32.19,808731.0
2025-11-14,30.8,33.85,30.6,33.5,797011.0
2025-11-17,33.24,34.72,33.02,34.52,875152.0
2025-11-18,34.81,35.27,33.91,34.02,773763.0
2025-11-19,34.68,35.33,33.85,34.31,488572.0
2025-11-20,34.4,34.82,33.23,33.61,616923.0
2025-11-21,33.54,34.1,33.03,33.74,514434.0
2025-11-24,34.14,35.91,34.13,35.91,1062470.0
2025-11-25,35.89,36.96,35.53,36.59,557321.0
2025-11-26,36.59,38.6,36.52,38.29,842392.0