Date,Open,High,Low,Close,Volume
1996-04-22,38.30100418165608,39.737291838468174,38.30100418165608,38.30100418165608,26420.0
1996-04-23,38.061616231838656,38.30099746600117,37.58285376351365,37.58285376351365,3480.0
1996-04-24,38.06162290552072,39.25852928619747,37.34347907711467,38.30100418165608,13660.0
1996-04-25,39.01914423615087,41.17357551299355,39.01914423615087,41.17357551299355,7500.0
1996-04-26,41.173574763827325,41.173574763827325,38.77976227755829,38.77976227755829,3940.0
1996-04-29,38.77976673392678,39.01914801006213,38.30100418165608,38.30100418165608,1760.0
1996-04-30,38.54038072831695,39.019143221836416,38.30099948155721,39.019143221836416,1220.0
1996-05-01,38.30099978030449,39.49790602343899,38.30099978030449,38.77976227755829,14400.0
1996-05-02,38.77976227755829,39.49790602343899,38.77976227755829,38.77976227755829,3900.0
1996-05-03,38.77976197507668,39.019143221836416,38.54038072831695,39.019143221836416,1020.0
1996-05-06,38.54037670809233,39.258520373460506,38.54037670809233,39.258520373460506,1940.0
1996-05-07,39.97666670546973,40.21604794322703,39.73728546771242,40.21604794322703,53340.0
1996-05-08,40.93419165649894,41.173572894256246,39.73728546771242,40.21604794322703,10380.0
1996-05-09,40.21605111120863,41.17357613766598,40.21605111120863,40.6948136244373,7100.0
1996-05-10,40.69481457827844,40.69481457827844,39.25852700492743,39.976670791602935,57460.0
1996-05-13,39.49790422995512,40.21604794322703,39.49790422995512,40.21604794322703,66980.0
1996-05-14,40.21604853725718,40.21604853725718,39.73728605467078,39.73728605467078,3640.0
1996-05-15,39.73728546771242,40.21604794322703,39.49790422995512,40.21604794322703,44140.0
1996-05-16,39.49790481337758,39.97666729596399,39.49790481337758,39.73728605467078,6340.0
1996-05-17,39.49791269570071,40.21605656289528,39.49791269570071,39.49791269570071,40700.0
1996-05-21,38.77975876758655,39.01913999454696,38.30099631366573,38.54037754062614,8900.0
1996-05-22,38.77976673392678,38.77976673392678,37.822241629385374,38.30100418165608,85860.0
1996-05-23,38.77975876758655,39.25852122150737,38.30099631366573,38.54037754062614,10240.0
1996-05-24,39.01913999454696,39.25852122150737,38.54037754062614,38.54037754062614,12240.0
1996-05-27,38.54037754062614,38.77975876758655,38.30099631366573,38.54037754062614,3720.0
1996-05-28,39.25852357208439,39.73728605467078,39.25852357208439,39.73728605467078,22680.0
1996-05-29,39.73728605467078,39.97666729596399,39.49790481337758,39.73728605467078,4000.0
1996-05-30,40.21604335211952,40.93418698340737,40.21604335211952,40.93418698340737,6540.0
1996-05-31,41.17357551299355,41.17357551299355,40.69481300702851,41.17357551299355,19000.0
1996-06-03,41.17357401307388,42.84924272290827,41.17357401307388,42.37048023438416,11160.0
1996-06-04,42.84924364872077,43.80676864645754,41.652337401549794,41.652337401549794,25760.0
1996-06-05,41.89171865098399,41.89171865098399,41.652337401549794,41.652337401549794,3460.0
1996-06-06,41.65233598501637,41.65233598501637,38.3009986069116,39.73728605467078,16840.0
1996-06-07,39.73728281703929,39.9766640388287,39.01913915167112,39.258520373460506,6700.0
1996-06-10,39.49790159524991,39.73728281703929,39.258520373460506,39.258520373460506,2000.0
1996-06-11,39.01914057413453,39.01914057413453,38.0616156520699,38.0616156520699,5200.0
1996-06-12,38.540381028931385,38.77976227755829,38.30099978030449,38.77976227755829,1300.0
1996-06-13,38.77976673392678,38.77976673392678,37.34347907711467,38.30100418165608,4740.0
1996-06-14,38.301001979469866,38.77976450421324,36.86471440523975,37.10409566761143,14500.0
1996-06-17,37.10409473145,37.8222385004458,36.86471347511806,37.8222385004458,580.0
1996-06-18,37.822241629385374,38.54038545779143,37.822241629385374,38.30100418165608,5660.0
1996-06-19,38.30100101310966,38.30100101310966,37.34347598778193,37.8222385004458,5060.0
1996-06-20,38.30099776331849,39.0191414713807,37.34347281923553,37.34347281923553,5600.0
1996-06-21,38.30100418165608,38.30100418165608,38.30100418165608,38.30100418165608,1020.0
1996-06-24,37.34347341029849,38.30099836953691,36.86471093067928,36.86471093067928,1040.0
1996-06-25,37.10409217048888,37.5828546501081,36.86471093067928,36.86471093067928,5340.0
1996-06-26,37.10409217048888,37.10409217048888,36.86471093067928,36.86471093067928,2620.0
1996-06-27,38.30099836953691,38.30099836953691,36.86471093067928,36.86471093067928,5900.0
1996-06-28,36.86471214432857,36.86471214432857,35.907187153566795,35.907187153566795,5020.0
1996-07-02,37.10409339201902,37.10409339201902,35.907187153566795,35.907187153566795,20480.0
1996-07-03,37.822237135090354,37.822237135090354,35.4284246581859,35.907187153566795,20700.0
1996-07-04,36.38594904212303,36.38594904212303,35.42842406733032,36.38594904212303,42240.0
1996-07-05,36.146568401257234,36.146568401257234,35.907187153566795,35.907187153566795,1940.0
1996-07-08,35.907187153566795,36.38594964894768,35.66780590587634,35.907187153566795,14020.0
1996-07-09,36.14656486518007,36.14656486518007,35.66780241663464,35.66780241663464,9480.0
1996-07-10,35.90718254288934,36.62532619374713,35.90718254288934,36.62532619374713,7320.0
1996-07-11,36.62532619374713,37.34346984460492,36.62532619374713,36.62532619374713,3120.0
1996-07-12,36.38594845106007,37.34347341029849,36.38594845106007,36.86471093067928,1740.0
1996-07-15,36.62532619374713,37.34346984460492,36.38594497679453,36.62532619374713,4600.0
1996-07-16,35.907177446494245,35.907177446494245,33.99212798268122,34.23150916565784,3580.0
1996-07-17,34.23150916565784,34.7102715316111,34.23150916565784,34.23150916565784,1820.0
1996-07-18,34.47089034863448,34.7102715316111,34.23150916565784,34.23150916565784,31160.0
1996-07-19,34.47089034863448,34.47089034863448,34.23150916565784,34.23150916565784,1200.0
1996-07-22,33.99212798268122,35.907177446494245,33.99212798268122,34.23150916565784,1940.0
1996-07-23,34.23151734272752,34.23151734272752,33.51337362225072,33.75275486240965,3720.0
1996-07-24,33.99212921076772,33.99212921076772,33.034604444267224,33.034604444267224,3940.0
1996-07-25,33.51337514516666,34.710281400351185,32.55585014101904,32.55585014101904,1600.0
1996-07-26,32.79522729264313,32.79522729264313,31.59832118707221,32.79522729264313,5180.0
1996-07-29,33.51337980328433,34.710286224830206,33.03461723466599,34.710286224830206,2600.0
1996-07-30,34.71027952091357,34.71027952091357,32.795229616311445,33.99213580668778,158460.0
1996-07-31,33.51337980328433,34.710286224830206,33.51337980328433,34.710286224830206,12320.0
1996-08-01,34.7102777938628,36.62532760317937,34.7102777938628,35.42842147235651,3360.0
1996-08-02,35.667806045408554,38.77976227755829,35.667806045408554,38.77976227755829,48780.0
1996-08-06,38.77976227755829,38.77976227755829,38.30099978030449,38.77976227755829,4040.0
1996-08-07,38.300996882586055,38.77975934361838,38.0616156520699,38.0616156520699,2040.0
1996-08-08,36.38595397257327,38.30100418165608,36.38595397257327,38.30100418165608,27080.0
1996-08-09,36.38594904212303,37.34347401691575,36.38594904212303,36.38594904212303,14340.0
1996-08-12,37.34347598778193,37.8222385004458,37.34347598778193,37.8222385004458,1180.0
1996-08-13,37.34347341029849,37.34347341029849,36.38594845106007,36.86471093067928,4640.0
1996-08-14,37.10409158321478,37.34347281923553,36.62532911117331,37.34347281923553,860.0
1996-08-15,38.77976673392678,38.77976673392678,37.58286035325003,38.30100418165608,2560.0
1996-08-16,38.0616156520699,38.300996882586055,38.0616156520699,38.0616156520699,11260.0
1996-08-19,38.301001979469866,38.77976450421324,37.10409566761143,37.10409566761143,5260.0
1996-08-20,37.582852632784494,38.54037754062614,37.582852632784494,38.54037754062614,7900.0
1996-08-21,38.30099631366573,38.77975876758655,38.30099631366573,38.54037754062614,3440.0
1996-08-22,38.77976197507668,39.019143221836416,38.77976197507668,39.019143221836416,16500.0
1996-08-23,38.77976269409256,41.89171895966788,38.77976269409256,41.41295645727167,16780.0
1996-08-26,41.41295739428031,41.41295739428031,40.21605111120863,40.6948136244373,3160.0
1996-08-27,40.934194881051646,41.17357613766598,40.21605111120863,40.6948136244373,21600.0
1996-08-28,40.21605111120863,40.6948136244373,39.97666985459429,40.6948136244373,45440.0
1996-08-29,40.21605111120863,40.6948136244373,40.21605111120863,40.6948136244373,112500.0
1996-08-30,40.69481300702851,41.41295676597607,40.21605050106347,41.17357551299355,21540.0
1996-09-03,41.17357613766598,41.41295739428031,40.45543236782297,40.6948136244373,25220.0
1996-09-04,40.6948136244373,41.17357613766598,40.45543236782297,40.6948136244373,11780.0
1996-09-05,40.45543236782297,40.6948136244373,40.45543236782297,40.6948136244373,13300.0
1996-09-06,40.69481012352589,40.69481012352589,40.45542888750515,40.45542888750515,48380.0
1996-09-09,40.93419165649894,40.93419165649894,40.21604794322703,40.21604794322703,13580.0
1996-09-10,40.45543785196013,40.45543785196013,39.25853140663587,39.49791269570071,7300.0
1996-09-11,39.49791056233283,39.737291838468174,38.30100418165608,38.30100418165608,2240.0
1996-09-12,38.30099948155721,39.49790571535588,38.30099948155721,39.019143221836416,22440.0
1996-09-13,39.01914801006213,39.01914801006213,38.30100418165608,38.30100418165608,1880.0
1996-09-16,38.30099631366573,39.01913999454696,38.30099631366573,38.54037754062614,2520.0
1996-09-17,38.540387539441305,39.73729398476557,38.540387539441305,39.49791269570071,11560.0
1996-09-18,39.4979082671526,40.2160520538281,39.4979082671526,39.976670791602935,70220.0
1996-09-19,39.976670791602935,40.2160520538281,39.976670791602935,39.976670791602935,4100.0
1996-09-20,39.976670791602935,40.2160520538281,39.976670791602935,39.976670791602935,5760.0
1996-09-23,39.976670791602935,40.2160520538281,39.976670791602935,39.976670791602935,3820.0
1996-09-24,40.2160520538281,40.2160520538281,39.976670791602935,39.976670791602935,11180.0
1996-09-25,40.455429778550375,40.455429778550375,39.73728605467078,39.73728605467078,46600.0
1996-09-26,39.49790571535588,39.49790571535588,38.30099948155721,39.019143221836416,3620.0
1996-09-27,39.01914233079119,39.73728605467078,38.54037984820479,39.73728605467078,1980.0
1996-09-30,39.49791269570071,39.73729398476557,38.77976882850616,39.49791269570071,14520.0
1996-10-01,39.25852357208439,39.73728605467078,39.25852357208439,39.73728605467078,8840.0
1996-10-02,39.25852608475128,40.6948136244373,39.25852608475128,40.6948136244373,14440.0
1996-10-03,40.69481300702851,41.17357551299355,40.21605050106347,41.17357551299355,5380.0
1996-10-04,40.21605020128116,41.41295645727167,40.21605020128116,41.41295645727167,7000.0
1996-10-07,40.93418698340737,41.17356819383666,40.93418698340737,40.93418698340737,13000.0
1996-10-08,41.17357259556737,41.17357259556737,40.45542888750515,40.45542888750515,5280.0
1996-10-09,39.25852608475128,40.6948136244373,39.25852608475128,40.6948136244373,12560.0
1996-10-10,40.93419395487547,41.41295645727167,40.93419395487547,41.41295645727167,7200.0
1996-10-11,41.17357087511948,42.37047700521017,41.17357087511948,41.89171455317389,42140.0
1996-10-15,41.89171865098399,41.89171865098399,41.652337401549794,41.652337401549794,4920.0
1996-10-16,41.652337401549794,41.652337401549794,41.17357490268141,41.652337401549794,1460.0
1996-10-17,41.65233650159799,42.37048023438416,40.69481152454976,42.37048023438416,67660.0
1996-10-18,42.13109929010604,42.60986178203906,41.89171804413954,42.13109929010604,79080.0
1996-10-21,41.89171865098399,41.89171865098399,41.652337401549794,41.652337401549794,17780.0
1996-10-22,41.65233332715575,41.89171455317389,41.41295210113761,41.89171455317389,21720.0
1996-10-23,41.89171865098399,42.13109990041818,41.652337401549794,41.652337401549794,8000.0
1996-10-24,41.6523380189586,41.89171927194111,41.17357551299355,41.17357551299355,6640.0
1996-10-25,41.17357087511948,41.89171455317389,41.17357087511948,41.89171455317389,10860.0
1996-10-28,41.65233332715575,42.13109577919202,41.41295210113761,41.89171455317389,28740.0
1996-10-29,41.412956152115605,41.652337401549794,41.412956152115605,41.652337401549794,1660.0
1996-10-30,41.17357551299355,41.6523380189586,41.17357551299355,41.17357551299355,1160.0
1996-10-31,41.17357551299355,41.89171927194111,41.17357551299355,41.17357551299355,60960.0
1996-11-01,41.89171927194111,41.89171927194111,41.17357551299355,41.17357551299355,69420.0
1996-11-04,41.41295645727167,41.65233770846977,41.41295645727167,41.41295645727167,30500.0
1996-11-05,41.17357551299355,41.6523380189586,40.93419426001103,41.17357551299355,3460.0
1996-11-06,40.93419365324721,41.652337401549794,40.93419365324721,41.652337401549794,9260.0
1996-11-07,41.412956152115605,41.652337401549794,41.412956152115605,41.652337401549794,3820.0
1996-11-08,41.652337401549794,42.13109990041818,41.652337401549794,41.652337401549794,8180.0
1996-11-11,41.65233506760885,43.56738495577478,41.65233506760885,43.56738495577478,32860.0
1996-11-12,43.08862627337968,46.43996387242032,43.08862627337968,46.43996387242032,24060.0
1996-11-13,45.48243318928108,48.35500791702516,45.48243318928108,48.115626689713146,22580.0
1996-11-14,47.63686859381093,48.11563109224119,47.63686859381093,47.63686859381093,124880.0
1996-11-15,47.63686859381093,47.63686859381093,46.6793435969504,47.63686859381093,41560.0
1996-11-18,46.6793435969504,48.11563109224119,46.6793435969504,47.63686859381093,11880.0
1996-11-19,46.67935101002176,46.67935101002176,44.04615685048207,45.0036819994056,5760.0
1996-11-20,45.48244457386737,45.72182586109825,44.76430071217473,45.0036819994056,110080.0
1996-11-21,44.764290251188704,44.764290251188704,43.80676532602959,44.28552778860915,9300.0
1996-11-22,44.04615685048207,45.0036819994056,44.04615685048207,45.0036819994056,2740.0
1996-11-25,44.7642905428799,44.7642905428799,44.04614684433102,44.04614684433102,6560.0
1996-11-26,44.04614742781626,44.04614742781626,43.56738495577478,43.56738495577478,39540.0
1996-11-27,43.56738495577478,44.52490989985774,43.56738495577478,43.56738495577478,104380.0
1996-11-28,43.56738495577478,43.80676619179552,43.32800371975404,43.56738495577478,19760.0
1996-11-29,43.56738938053782,43.56738938053782,43.08862685987256,43.08862685987256,3260.0
1996-12-02,43.32800812020519,44.76429568220094,42.84924559953994,43.08862685987256,77120.0
1996-12-03,42.60986433920731,43.56738938053782,42.370483078874685,43.08862685987256,25360.0
1996-12-04,43.088622483733296,43.80676619179552,42.84924124771256,43.56738495577478,22240.0
1996-12-05,43.56738495577478,43.56738495577478,43.088622483733296,43.56738495577478,12120.0
1996-12-06,43.567384378631765,44.04614684433102,43.32800314578215,44.04614684433102,14880.0
1996-12-09,44.04614684433102,44.04614684433102,43.8067656114814,44.04614684433102,20940.0
1996-12-10,44.04615685048207,45.72182586109825,43.80677556325119,45.0036819994056,11640.0
1996-12-11,47.87624303639643,47.87624303639643,45.48243088457661,46.9187181756685,20700.0
1996-12-12,46.91872702519457,46.91872702519457,45.482439463198816,45.96120198386407,10020.0
1996-12-13,45.72180992112124,45.72180992112124,45.00366630979473,45.48242871734573,10380.0
1996-12-16,45.24305213360567,45.24305213360567,44.52490844894526,44.764289677165394,7940.0
1996-12-17,44.28552807718065,44.28552807718065,43.567384378631765,44.04614684433102,17780.0
1996-12-18,43.8067656114814,44.04614684433102,43.8067656114814,44.04614684433102,8400.0
1996-12-19,44.04614684433102,44.04614684433102,43.8067656114814,44.04614684433102,9200.0
1996-12-20,44.04614742781626,44.04614742781626,43.32800371975404,43.56738495577478,1088580.0
1996-12-23,44.04615222608589,44.04615222608589,42.60986465349615,42.84924591559444,16140.0
1996-12-24,43.08862277386408,43.56738524912924,43.08862277386408,43.32800401149665,3500.0
1996-12-27,43.80676619179552,43.80676619179552,43.32800371975404,43.56738495577478,7420.0
1996-12-30,44.04614742781626,44.04614742781626,43.56738495577478,43.56738495577478,59520.0
1996-12-31,44.04614684433102,44.04614684433102,43.8067656114814,44.04614684433102,6600.0
1997-01-02,45.48243484394071,45.48243484394071,43.088622483733296,43.56738495577478,41920.0
1997-01-03,44.04614894421857,44.04614894421857,41.89171774586005,42.37048023438416,18740.0
1997-01-06,42.370483078874685,43.08862685987256,41.89172055820944,43.08862685987256,14220.0
1997-01-07,42.84924559953994,43.08862685987256,42.60986433920731,43.08862685987256,15580.0
1997-01-08,42.60986271326218,42.849243964460285,41.17357520607357,41.41295645727167,18320.0
1997-01-09,42.13109577919202,42.13109577919202,41.17357087511948,41.89171455317389,8420.0
1997-01-10,41.89172086720127,42.84924591559444,41.41295834300468,42.84924591559444,42060.0
1997-01-13,43.56739220948467,43.80677348536096,43.08862965773209,43.80677348536096,56580.0
1997-01-14,44.28552778860915,44.28552778860915,43.80676532602959,44.28552778860915,10220.0
1997-01-15,44.28553603711353,44.28553603711353,43.328010933608375,43.80677348536096,20400.0
1997-01-16,43.8067656114814,44.04614684433102,43.567384378631765,44.04614684433102,13140.0
1997-01-17,43.80677250661153,45.48244140030705,43.32800996555567,44.52491631819533,45120.0
1997-01-20,44.52490901989893,44.52490901989893,43.80676532602959,44.28552778860915,4400.0
1997-01-21,44.28553603711353,44.28553603711353,43.08862965773209,43.80677348536096,30940.0
1997-01-22,43.56738495577478,44.04614742781626,43.088622483733296,43.56738495577478,29860.0
1997-01-23,43.56738970188932,43.56738970188932,41.89172086720127,42.84924591559444,38200.0
1997-01-24,43.56738938053782,43.56738938053782,42.84924559953994,43.08862685987256,38500.0
1997-01-27,43.08862685987256,43.08862685987256,42.84924559953994,43.08862685987256,18400.0
1997-01-28,43.088627177692736,43.088627177692736,42.370483391397855,42.84924591559444,10640.0
1997-01-29,42.84924242123904,42.84924242123904,42.13109869350878,42.609861178662285,6280.0
1997-01-30,42.13109577919202,42.60985823122829,41.65233332715575,41.89171455317389,20160.0
1997-01-31,41.89171895966788,41.89171895966788,40.93419395487547,41.41295645727167,99900.0
1997-02-03,41.17356819383666,41.41294940426593,40.45542456254879,40.93418698340737,18840.0
1997-02-04,41.17357259556737,41.17357259556737,40.45542888750515,40.45542888750515,17800.0
1997-02-05,40.45543028028771,42.60986147864622,40.21604903602565,42.37048023438416,37000.0
1997-02-06,42.609861178662285,44.04614863412281,42.609861178662285,42.609861178662285,14120.0
1997-02-07,42.609861178662285,43.0886236638158,41.89171745093203,42.609861178662285,13560.0
1997-02-10,41.89171865098399,42.60986239928658,41.652337401549794,41.652337401549794,33620.0
1997-02-11,41.652337401549794,41.89171865098399,41.412956152115605,41.652337401549794,77520.0
1997-02-12,41.89171455317389,41.89171455317389,40.69480842308321,41.89171455317389,13680.0
1997-02-13,42.37047700521017,42.37047700521017,41.89171455317389,41.89171455317389,60740.0
1997-02-14,42.37047877567108,43.56738495577478,42.131097539650334,43.56738495577478,10900.0
1997-02-17,43.08862685987256,43.32800812020519,42.370483078874685,43.08862685987256,43180.0
1997-02-18,43.08862685987256,43.08862685987256,42.60986433920731,43.08862685987256,136900.0
1997-02-19,43.088622483733296,43.56738495577478,42.609860011691815,43.56738495577478,28600.0
1997-02-20,43.32800902823479,45.96120294707779,42.84924649753606,45.2430591510297,49760.0
1997-02-21,45.48244041637906,46.43996547777652,44.28553408963224,45.2430591510297,28980.0
1997-02-24,45.48243394505804,45.9611964076376,44.28552778860915,44.28552778860915,4740.0
1997-02-25,44.04614742781626,45.00367237189922,43.088622483733296,43.56738495577478,40940.0
1997-02-26,44.04615190120307,44.04615190120307,43.08862685987256,43.08862685987256,23480.0
1997-02-27,43.32800286345003,44.52490901989893,43.32800286345003,44.28552778860915,10460.0
1997-02-28,44.52490390224372,45.48242871734573,44.28552269846821,45.48242871734573,9280.0
1997-03-03,45.003677885680325,45.48244041637906,45.003677885680325,45.2430591510297,6820.0
1997-03-04,45.24306012977912,45.24306012977912,44.52491631819533,44.52491631819533,10280.0
1997-03-05,44.52490844894526,44.764289677165394,43.56738353606472,44.764289677165394,17880.0
1997-03-06,44.52490989985774,44.76429113587848,43.088622483733296,43.56738495577478,205900.0
1997-03-07,43.80676648676182,44.0461477243944,43.08862277386408,43.32800401149665,31020.0
1997-03-10,43.56738938053782,44.52491442186831,42.84924559953994,43.08862685987256,26840.0
1997-03-11,43.088627177692736,43.32800843979102,42.60986465349615,42.84924591559444,29180.0
1997-03-12,42.84924272290827,42.84924272290827,42.37048023438416,42.37048023438416,3040.0
1997-03-13,42.84924591559444,42.84924591559444,41.89172086720127,42.84924591559444,51420.0
1997-03-14,42.60985823122829,42.60985823122829,41.41295210113761,41.89171455317389,7420.0
1997-03-17,41.89171804413954,43.08862427397209,41.89171804413954,42.13109929010604,6560.0
1997-03-18,42.37048023438416,43.088623967170335,41.89171774586005,42.37048023438416,9360.0
1997-03-19,42.13109577919202,42.37047700521017,41.89171455317389,41.89171455317389,12160.0
1997-03-20,41.89171455317389,42.37047700521017,41.65233332715575,41.89171455317389,3680.0
1997-03-21,42.13109929010604,42.13109929010604,41.412955552206505,42.13109929010604,1680.0
1997-03-24,41.8917118251245,41.8917118251245,40.93418698340737,40.93418698340737,3860.0
1997-03-25,41.41295383158811,41.65233506760885,40.45542888750515,40.45542888750515,10200.0
1997-03-26,40.934194881051646,41.891719907508985,39.25852608475128,40.6948136244373,12680.0
1997-03-27,39.97667311460353,39.97667311460353,38.30100418165608,38.30100418165608,12000.0
1997-03-31,40.45542648240748,40.69480770419687,39.258520373460506,39.258520373460506,21000.0
1997-04-01,39.258520373460506,39.73728281703929,39.01913915167112,39.258520373460506,4860.0
1997-04-02,39.25852122150737,39.25852122150737,38.30099631366573,38.54037754062614,8780.0
1997-04-03,39.49791056233283,39.49791056233283,38.06162290552072,38.30100418165608,7560.0
1997-04-04,38.30099776331849,38.30099776331849,37.10409158321478,37.34347281923553,5800.0
1997-04-07,37.34347401691575,37.34347401691575,36.14656779842485,36.38594904212303,6380.0
1997-04-08,36.38594666848922,36.38594666848922,33.99213438766756,35.18904052807839,17960.0
1997-04-09,35.18904879344854,35.428430077757724,33.99214237190268,34.710286224830206,37300.0
1997-04-10,34.71028212045118,35.18904463245741,34.47090086444807,34.949663376454296,5600.0
1997-04-11,34.949660163233524,34.949660163233524,33.99213522725452,34.47089769524402,6240.0
1997-04-14,34.949660163233524,34.949660163233524,33.99213522725452,34.47089769524402,7920.0
1997-04-15,34.470906689252146,34.470906689252146,33.51338150343958,33.51338150343958,5740.0
1997-04-16,33.75275639620356,33.75275639620356,32.55585014101904,32.55585014101904,6660.0
1997-04-17,33.51338185814824,33.51338185814824,32.555856662201144,33.274000559161465,4740.0
1997-04-18,33.27400020698644,33.51338150343958,32.795237614080165,33.51338150343958,3060.0
1997-04-21,33.03461264309284,33.27399389412975,32.31646888998213,32.55585014101904,32200.0
1997-04-22,33.03460851375732,33.03460851375732,32.31646485041476,32.79522729264313,32340.0
1997-04-23,32.55584332564827,32.55584332564827,31.598318521952727,31.83769972287661,6740.0
1997-04-24,31.837702200336096,32.077083419887494,29.6832712243735,29.6832712243735,8560.0
1997-04-25,30.1620366069496,31.119561578598805,30.1620366069496,30.4014178498619,19180.0
1997-04-28,30.40142131658472,30.64080258679405,29.683277505956735,30.64080258679405,6360.0
1997-04-29,31.119561578598805,31.119561578598805,30.1620366069496,30.4014178498619,16480.0
1997-04-30,30.4014181508662,30.4014181508662,29.922655660301366,30.16203690558378,12020.0
1997-05-01,30.640799396148605,30.640799396148605,29.922655660301366,30.16203690558378,7960.0
1997-05-02,30.64080194496029,31.1195644753503,30.162039414570287,31.1195644753503,9620.0
1997-05-05,32.07708794343172,33.99213796990526,32.07708794343172,32.31646919674091,44520.0
1997-05-06,32.316469508078185,33.51337578615516,31.59832574123201,32.077088252462794,14660.0
1997-05-07,32.316475021173886,33.99214409634587,31.598331131814472,33.51338150343958,74160.0
1997-05-08,35.18904052807839,35.90718421232489,34.470896843831895,35.18904052807839,29280.0
1997-05-09,36.625330896638125,36.625330896638125,35.4284246581859,35.907187153566795,99880.0
1997-05-12,36.86471214432857,37.822237135090354,35.907187153566795,35.907187153566795,85580.0
1997-05-13,36.14656779842485,36.38594904212303,35.6678053110285,36.38594904212303,14520.0
1997-05-14,37.58285724411387,37.8222385004458,36.62533221878613,37.8222385004458,19500.0
1997-05-15,35.907186193979626,39.73728605467078,35.907186193979626,39.73728605467078,51560.0
1997-05-16,39.019143221836416,39.49790571535588,38.54038072831695,39.019143221836416,23660.0
1997-05-20,39.01913999454696,39.01913999454696,38.06161508670532,38.54037754062614,9440.0
1997-05-21,38.06161853167758,39.0191435261852,37.34347478579687,38.77976227755829,40740.0
1997-05-22,38.30100418165608,38.77976673392678,37.822241629385374,38.30100418165608,38860.0
1997-05-23,37.822233859744905,38.77975876758655,37.582852632784494,38.54037754062614,37740.0
1997-05-26,38.540381028931385,38.77976227755829,38.30099978030449,38.77976227755829,5460.0
1997-05-27,38.540381028931385,38.77976227755829,37.58285603442378,38.77976227755829,18720.0
1997-05-28,38.77976352577355,38.77976352577355,37.8222385004458,37.8222385004458,11680.0
1997-05-29,38.0616156520699,38.300996882586055,37.82223442155373,38.0616156520699,1800.0
1997-05-30,38.77975934361838,38.77975934361838,37.34347196052141,38.0616156520699,9100.0
1997-06-02,38.30099631366573,38.54037754062614,38.30099631366573,38.54037754062614,3380.0
1997-06-03,38.540381028931385,38.77976227755829,37.82223728305068,38.77976227755829,12320.0
1997-06-04,38.779757929881725,39.258520373460506,38.54037670809233,39.258520373460506,34020.0
1997-06-05,39.25852928619747,39.97667311460353,38.30100418165608,38.30100418165608,44580.0
1997-06-06,38.300994712415296,38.300994712415296,36.62532619374713,36.62532619374713,35860.0
1997-06-09,36.625330896638125,37.343474639709456,35.4284246581859,35.907187153566795,5120.0
1997-06-10,35.90718392468566,36.3859463770148,33.51337166303995,35.42842147235651,235680.0
1997-06-11,35.42842323513937,35.42842323513937,33.99213580668778,33.99213580668778,6040.0
1997-06-12,33.99213764724047,33.99213764724047,32.55585014101904,32.55585014101904,19400.0
1997-06-13,33.03461295666849,33.03461295666849,30.88018167688576,32.31646919674091,120940.0
1997-06-16,32.316469508078185,32.316469508078185,31.35894448561661,32.077088252462794,5980.0
1997-06-17,32.07708503445332,32.07708503445332,31.59832257125252,31.59832257125252,27940.0
1997-06-18,32.07708503445332,32.07708503445332,31.11956010805172,31.59832257125252,14020.0
1997-06-19,31.358945740545305,31.598327005740305,30.88018321015529,31.1195644753503,6300.0
1997-06-20,31.1195585416819,31.1195585416819,29.204508785270704,29.6832712243735,13820.0
1997-06-23,29.68327236216972,29.68327236216972,28.246984989806663,28.725747447261018,30560.0
1997-06-24,29.20451163530041,30.4014178498619,28.725749149475813,30.4014178498619,9160.0
1997-06-25,30.64079776253813,30.64079776253813,29.68327283245881,29.92265406497864,4320.0
1997-06-26,29.92265787356819,29.92265787356819,28.24698903264837,28.48637029563691,13480.0
1997-06-27,28.48636460665588,28.48636460665588,26.33193367001804,26.810696100382,13320.0
1997-06-30,26.810703123815387,26.810703123815387,25.135034178576923,25.853178012250552,18180.0
1997-07-02,25.85317552740825,30.64080062507645,25.85317552740825,27.76822556647553,22300.0
1997-07-03,29.683274547141195,29.683274547141195,26.33193709827041,27.05008083731416,19500.0
1997-07-04,26.57131834461833,27.76822457635789,26.57131834461833,27.05008083731416,16820.0
1997-07-07,26.81070150773032,26.81070150773032,23.938126346187783,24.177507609649663,31920.0
1997-07-08,24.895649759806307,25.135031007496757,23.69874352135408,23.938124769044528,26500.0
1997-07-09,24.17750601673497,24.17750601673497,23.65086800234959,23.938124769044528,17780.0
1997-07-10,23.93812507552161,23.93812507552161,23.459362574011184,23.698743824766403,14400.0
1997-07-11,23.69874030301623,24.416883948562177,23.45935908783425,23.45935908783425,21220.0
1997-07-14,23.93812507552161,23.93812507552161,23.0284755921182,23.698743824766403,12380.0
1997-07-15,23.45935908783425,23.69874030301623,23.41148357533135,23.45935908783425,6760.0
1997-07-16,23.69874030301623,23.938121518198216,23.45935908783425,23.45935908783425,30940.0
1997-07-17,23.938121518198216,23.938121518198216,23.41148357533135,23.45935908783425,32040.0
1997-07-18,24.416887577032053,24.416887577032053,23.698743824766403,23.698743824766403,22440.0
1997-07-21,25.135031329297696,25.135031329297696,23.698743824766403,23.698743824766403,14080.0
1997-07-22,23.938123440055,23.938123440055,23.69874220565445,23.79449506468144,12260.0
1997-07-23,23.938121518198216,23.938121518198216,23.45935908783425,23.45935908783425,8740.0
1997-07-24,23.459361830467284,23.89024879870332,23.21998058729924,23.41148631236726,14040.0
1997-07-25,23.459361830467284,23.459361830467284,23.41148631236726,23.41148631236726,6280.0
1997-07-28,23.938121518198216,23.938121518198216,23.41148357533135,23.45935908783425,7800.0
1997-07-29,23.459363193284485,23.459363193284485,23.028476200017067,23.21998193621016,33960.0
1997-07-30,23.459361098322283,23.459361098322283,22.453960638927747,22.453960638927747,27500.0
1997-07-31,22.5018409997028,22.980603574164565,22.358212592631126,22.5018409997028,7940.0
1997-08-01,22.262454655015137,22.262454655015137,22.023073422165517,22.023073422165517,17480.0
1997-08-05,22.74121804479167,22.74121804479167,21.304930589331143,21.304930589331143,29960.0
1997-08-06,21.20917868974697,21.20917868974697,20.10802528917785,20.2516536759766,20220.0
1997-08-07,20.2516536759766,20.2516536759766,19.86864403573525,20.2516536759766,63080.0
1997-08-08,20.10802488465985,20.10802488465985,19.2462527548698,19.389881138779145,61700.0
1997-08-11,19.868643636032957,19.868643636032957,19.294128274061592,19.389881138779145,155780.0
1997-08-12,19.629263042375644,20.347406812218647,19.581387521586397,20.347406812218647,82780.0
1997-08-13,20.87404240915776,20.87404240915776,19.150498293294763,19.485632378694188,205900.0
1997-08-14,19.629262387406047,20.10802488465985,19.150499890152247,19.389881138779145,336900.0
1997-08-15,19.629263042375644,20.347406812218647,19.389881785761304,20.347406812218647,48040.0
1997-08-18,20.34740520937082,20.586786447128123,19.86864273385621,20.10802397161352,86800.0
1997-08-19,20.10802101714904,20.82616462490436,19.629258611978823,20.060145507165476,210860.0
1997-08-20,20.108022630309044,20.108022630309044,19.15049774315147,19.629260186730253,19180.0
1997-08-21,19.868643636032957,19.868643636032957,19.150499890152247,19.389881138779145,99620.0
1997-08-22,19.389878186232764,19.86864061058419,19.198372485958707,19.342002674331106,43860.0
1997-08-25,19.389881762886773,19.389881762886773,18.432356737559036,18.9111192502229,29900.0
1997-08-26,19.15049888165925,19.15049888165925,18.48023069026761,18.67173640961776,26220.0
1997-08-27,18.911119781725517,19.38988230784515,18.6717385186657,19.102625522707005,19280.0
1997-08-28,19.10262392514208,19.38988068625675,18.480231232170382,18.863242682101877,54400.0
1997-08-29,18.91111679211865,19.15049801733534,18.67173556690196,18.719611081411774,15000.0
1997-09-02,18.863243729490133,18.9111192502229,18.384481216826263,18.9111192502229,15820.0
1997-09-03,18.911117645638495,18.911117645638495,18.575983549942688,18.67173640961776,10780.0
1997-09-04,18.863241848124108,19.006870222331376,18.43235489916844,18.57598327337571,9300.0
1997-09-05,18.671737008457875,18.671737008457875,17.95359327736334,18.192974521061515,105360.0
1997-09-08,18.19297378360101,18.19297378360101,17.23544884762201,17.23544884762201,73400.0
1997-09-09,17.187577815869187,18.192978530438637,16.75669075171979,16.75669075171979,14260.0
1997-09-10,16.948194306339808,16.948194306339808,14.841638442090142,15.55978223767515,54220.0
1997-09-11,15.89491334347966,15.89491334347966,14.841635612186751,14.841635612186751,9800.0
1997-09-12,14.745883324327218,15.559779867266384,13.405348808721804,14.362873723630509,248380.0
1997-09-15,14.841639171958516,14.841639171958516,13.453227948182914,13.644732787123152,37620.0
1997-09-16,13.35747162452123,13.35747162452123,11.490298328735143,11.729679543917126,47300.0
1997-09-17,11.490298328735143,11.729679543917126,9.814629822461267,11.729679543917126,286720.0
1997-09-18,11.729682010681266,13.40535086935002,11.729682010681266,12.30419741320595,38240.0
1997-09-19,12.447825847387728,12.926588379979563,12.447825847387728,12.687207113683646,54180.0
1997-09-22,13.644730917372964,13.644730917372964,13.30959681027596,13.30959681027596,28120.0
1997-09-23,13.165968054076384,13.309596431217706,13.165968054076384,13.165968054076384,74060.0
1997-09-24,13.16596683500902,13.884110480554964,13.11809040933925,13.405348050191,61760.0
1997-09-25,13.405351510156075,13.836237626063388,13.405351510156075,13.644732787123152,47680.0
1997-09-26,13.740482116712522,13.740482116712522,13.261719686348558,13.405348050191,45100.0
1997-09-29,13.74048384447718,15.081018452791891,13.453226167504893,15.081018452791891,101120.0
1997-09-30,15.559782006695128,18.432357146392697,15.320400745053666,18.00147014490442,281200.0
1997-10-01,19.150498719580007,19.62926118756951,17.139695988757335,17.23544884762201,193140.0
1997-10-02,17.23544579700899,17.23544579700899,16.277921030508487,16.517302222133612,60560.0
1997-10-03,16.75669075171979,17.235453344626073,16.517309455266652,16.75669075171979,50360.0
1997-10-06,17.139697208975573,17.139697208975573,15.94279095379105,16.277925070509518,22200.0
1997-10-07,16.277923748827053,16.277923748827053,15.320398822425464,15.799161285626258,25940.0
1997-10-08,15.799163833815683,16.27792637423434,15.320401293397024,15.320401293397024,52300.0
1997-10-09,15.559779867266384,15.559779867266384,13.788358409418516,14.362873723630509,32440.0
1997-10-10,13.979866573858803,15.081020053789286,13.979866573858803,14.602257512399149,31340.0
1997-10-14,15.55978223767515,15.55978223767515,14.698010048239963,15.55978223767515,26100.0
1997-10-15,15.320398051289551,15.55977927084095,14.841635612186751,14.841635612186751,12040.0
1997-10-16,15.03314202110201,15.081018452791891,14.60225596222707,15.081018452791891,6580.0
1997-10-17,15.08101740981203,15.08101740981203,14.362873723630509,14.362873723630509,43280.0
1997-10-20,14.841637802771409,14.841637802771409,13.644731528354358,13.884112783237766,22160.0
1997-10-21,14.075616066524512,14.362873723630509,13.64473003744898,14.362873723630509,8740.0
1997-10-22,14.841636176071708,14.841636176071708,14.123492490132756,14.698007804150684,25740.0
1997-10-23,14.362876241704084,15.320401324484354,14.362876241704084,14.602257512399149,27800.0
1997-10-24,14.219245863669276,14.219245863669276,12.926586816729545,13.165968054076384,34540.0
1997-10-27,12.782957255984591,12.830832768487497,11.250917113553164,11.729679543917126,29980.0
1997-10-28,11.25091897952026,14.362875293004588,10.77215646975344,13.884112783237766,101900.0
1997-10-29,14.12349539558132,14.12349539558132,12.926589006125276,12.926589006125276,16760.0
1997-10-30,13.405351510156075,13.644732787123152,12.447826402287788,13.644732787123152,10740.0
1997-10-31,12.926589006125276,12.926589006125276,12.447826450342856,12.926589006125276,8460.0
1997-11-03,12.68720693574082,12.68720693574082,11.969063146925302,12.256320845084918,10980.0
1997-11-04,12.87871190256357,12.87871190256357,11.969063276205372,12.30419741320595,4640.0
1997-11-05,11.969063016631267,11.969063016631267,10.77215671496814,10.77215671496814,21340.0
1997-11-06,11.011536175531194,11.011536175531194,10.149764144452032,10.484897306241976,11800.0
1997-11-07,10.149764032109172,10.293392397976984,10.006134753074486,10.101887605764276,16240.0
1997-11-10,10.05401359768472,10.05401359768472,9.287993331418177,9.57525104541402,80440.0
1997-11-11,9.575249747927112,9.575249747927112,8.952858879578642,9.096487260530758,76400.0
1997-11-12,9.096486891800506,9.096486891800506,8.617724423811005,8.617724423811005,16000.0
1997-11-13,8.617725037328569,8.617725037328569,7.899581284217855,8.138962535254759,19160.0
1997-11-14,7.6602000373626495,7.6602000373626495,6.463293781524735,7.612323604495732,28040.0
1997-11-17,7.420819614627473,7.660200892518682,6.463294503062638,6.463294503062638,79760.0
1997-11-18,6.463293372559995,6.702674608580735,6.223912136539254,6.223912136539254,73760.0
1997-11-19,6.080284322521193,6.080284322521193,4.404615389573738,4.7876255227070095,223420.0
1997-11-20,4.787625020738093,4.787625020738093,3.9737288585293182,4.06948126762738,182960.0
1997-11-21,4.069481514872102,4.643996460949104,4.021605079122548,4.165233929787682,390640.0
1997-11-24,4.117357273329288,4.260985643784475,3.973728446290648,4.260985643784475,121040.0
1997-11-25,4.16523362594719,4.452491306322925,4.069481218016444,4.404614874065804,36240.0
1997-11-26,4.308862071658507,4.404614470823116,4.0694808454552565,4.260985643784475,15080.0
1997-11-27,4.500367336860407,4.500367336860407,3.9737288585293182,4.06948126762738,28260.0
1997-11-28,4.069481130736649,4.3088623737211575,4.021604699506352,4.021604699506352,38600.0
1997-12-01,4.213110733099417,4.308863156368674,3.973729446634491,4.11735830983016,41240.0
1997-12-02,4.117357616677511,4.308862430976399,4.021604752944574,4.213110023826955,30260.0
1997-12-03,4.308862863767914,4.308862863767914,3.830100323349257,3.830100323349257,40860.0
1997-12-04,4.021604459983158,4.069480888361976,3.4949660307334485,3.5907184309076268,36560.0
1997-12-05,3.542842844756416,3.9737291767915615,3.447090199697623,3.830100323349257,46380.0
1997-12-08,3.8301001518391793,3.8301001518391793,3.494966479869956,3.494966479869956,23380.0
1997-12-09,3.494965832973626,3.494965832973626,3.159831994743821,3.35133701254775,55020.0
1997-12-10,3.35133735786044,3.4470897624826136,2.872574878166092,3.3034611555493525,394400.0
1997-12-11,3.1119560682696266,3.159832269815428,3.016203665178025,3.1119560682696266,37000.0
1997-12-12,3.1119563843241296,3.1119563843241296,2.728946276475225,2.872575123991504,286060.0
1997-12-15,2.872574951598139,3.1119561975646506,2.633193705631628,2.633193705631628,150620.0
1997-12-16,2.6331936272120324,3.111956104886948,2.6331936272120324,2.7768224618312027,74180.0
1997-12-17,3.064079915702179,3.4470897624826136,3.064079915702179,3.3034611555493525,103700.0
1997-12-18,3.4470896023546294,4.021604459983158,3.351337202180451,3.5907184309076268,119700.0
1997-12-19,3.6864712551628966,3.925852511427805,3.351337587708725,3.925852511427805,58520.0
1997-12-22,3.925852086896629,3.925852086896629,3.2555848244692025,3.2555848244692025,270980.0
1997-12-23,3.351337304290368,3.4949661372195067,3.1119560682696266,3.1119560682696266,318160.0
1997-12-24,3.1119563082268784,3.83010007166385,2.872575053747887,3.7343476611889552,426840.0
1997-12-29,3.782223459547712,3.782223459547712,3.4470896023546294,3.5907184309076268,67720.0
1997-12-30,3.5907184309076268,3.686470831081805,3.4949660307334485,3.5907184309076268,39660.0
1997-12-31,3.5428423583664164,3.638594761987777,3.447089726453318,3.638594761987777,33160.0
1998-01-02,3.686470831081805,3.7343472594606233,3.542842230820538,3.5907184309076268,23120.0
1998-01-05,3.6385946561003415,3.6385946561003415,3.159832195342619,3.2555848244692025,55760.0
1998-01-06,3.447089626138906,3.447089626138906,3.159832195342619,3.2555848244692025,25820.0
1998-01-07,3.3513373273045115,3.3513373273045115,3.06407988776533,3.207708493389052,46260.0
1998-01-08,3.3513376930822805,3.3513376930822805,2.9204513725990635,3.159832636390654,51520.0
1998-01-09,3.159832625129927,3.159832625129927,2.776822741403375,3.06408021127123,33180.0
1998-01-12,3.0162038554546524,3.0162038554546524,2.8725750134647163,2.920451218030778,21860.0
1998-01-13,2.9204511092866787,3.064079945928541,2.824698703719932,2.968327312070052,57120.0
1998-01-14,3.0162040043418816,3.2077088320592764,2.872575155262073,3.06408021127123,101980.0
1998-01-15,3.0162038554546524,3.0640800600207143,2.8725750134647163,2.920451218030778,57600.0
1998-01-16,3.06407988776533,3.255584923555364,2.92045105384987,3.207708493389052,301980.0
1998-01-19,3.2555848244692025,3.2555848244692025,3.064079794507768,3.2555848244692025,27380.0
1998-01-20,3.3034614859823144,3.3034614859823144,3.0640802221907237,3.159832636390654,14040.0
1998-01-21,3.35133701254775,3.3992132099258026,3.255584617791644,3.35133701254775,16180.0
1998-01-22,3.447089407303856,3.542842030351679,3.255584617791644,3.35133701254775,20780.0
1998-01-23,3.351337587708725,4.069481356503451,3.351337587708725,3.925852511427805,168660.0
1998-01-26,4.404614614186709,4.787624679895003,4.165233380191959,4.3088622119055024,207740.0
1998-01-27,4.500367536226105,4.548243971187807,4.308862709546344,4.500367536226105,76000.0
1998-01-28,4.356738620496564,5.601520757364535,4.26098576208994,5.505768355541378,192940.0
1998-01-29,5.745149903196278,5.984531149162789,4.979129733470044,5.266387411263255,192420.0
1998-01-30,5.266387151448968,5.601520787951754,5.074882346756939,5.170634749102954,53020.0
1998-02-02,5.314263551895064,5.505768355541378,5.1706347208685965,5.505768355541378,45660.0
1998-02-03,5.2663872306606825,5.2663872306606825,4.787624755146076,5.027005992903379,52660.0
1998-02-04,5.02700584576811,5.745149538020696,5.02700584576811,5.314263505302529,27820.0
1998-02-05,5.601521673113858,5.745150527621093,5.074883148698716,5.122759129145433,65780.0
1998-02-06,5.122758396689605,5.457892038233135,5.027005992903379,5.027005992903379,32560.0
1998-02-09,5.266387151448968,5.31426358091371,5.027005917292197,5.170634749102954,22160.0
1998-02-10,5.218510883584592,5.266387314531912,4.835501262339967,4.883377236703804,29140.0
1998-02-11,5.218511493699052,5.218511493699052,4.691872974624797,4.739748954585981,28880.0
1998-02-12,4.643995995134171,4.883377236703804,4.643995995134171,4.883377236703804,21860.0
1998-02-13,4.8833771589323005,5.027005992903379,4.691872351359849,5.027005992903379,10840.0
1998-02-16,5.027005853640888,5.027005853640888,4.691872221381522,4.979129424782351,11700.0
1998-02-17,4.97913036098187,5.17063565584028,4.7876255227070095,4.7876255227070095,20200.0
1998-02-18,4.7876255227070095,4.883377941844439,4.69187310356958,4.7876255227070095,14240.0
1998-02-19,5.122758128281594,5.122758128281594,4.643995677851849,4.931253330743077,20280.0
1998-02-20,4.7876255227070095,4.97913036098187,4.643996665709089,4.7876255227070095,18900.0
1998-02-23,4.787624649134661,4.787624649134661,4.308862184221194,4.643995818343927,15640.0
1998-02-24,4.643995769419581,4.643995769419581,4.404614539484721,4.452490968105078,16980.0
1998-02-25,4.452491224102806,4.643996036427953,4.404614792729775,4.548243630265379,12140.0
1998-02-26,4.548243296445528,4.691872123439446,4.548243296445528,4.596119724304653,12820.0
1998-02-27,4.787625391130703,4.835501827675426,4.739748954585981,4.739748954585981,31820.0
1998-03-02,4.979130274638199,5.2663879836526695,4.979130274638199,5.122759129145433,14220.0
1998-03-03,5.027006660687238,5.027006660687238,4.739748954585981,4.739748954585981,11340.0
1998-03-04,4.7876255227070095,4.7876255227070095,4.643996665709089,4.7876255227070095,13260.0
1998-03-05,4.787624873963557,4.787624873963557,4.548243630265379,4.548243630265379,5740.0
1998-03-06,4.5482440109882685,4.787625274724493,4.500367575607612,4.691872860546708,13060.0
1998-03-09,4.69187310356958,4.7876255227070095,4.452491827434229,4.7876255227070095,11740.0
1998-03-10,4.6439956955803225,4.6439956955803225,4.548243296445528,4.596119724304653,14320.0
1998-03-11,4.691872819489389,4.691872819489389,4.500367536226105,4.500367536226105,7000.0
1998-03-12,4.596120021641537,4.596120021641537,4.35673878002653,4.35673878002653,6300.0
1998-03-13,4.452491306322925,4.452491306322925,4.069481218016444,4.404614874065804,8120.0
1998-03-16,4.548243590685143,4.548243590685143,4.308862349070134,4.35673878002653,4580.0
1998-03-17,4.3088622119055024,4.3088622119055024,4.069480977910753,4.3088622119055024,10400.0
1998-03-18,4.06948126762738,4.06948126762738,3.830100016590475,4.06948126762738,18480.0
1998-03-19,4.069481593558585,4.069481593558585,3.7822241149657447,3.830100323349257,9360.0
1998-03-20,3.8301001990994976,3.8301001990994976,3.35133767421206,3.782223992269106,40800.0
1998-03-23,3.877976449431257,4.213110109566223,3.830100016590475,4.06948126762738,49220.0
1998-03-24,4.213110109566223,4.213110109566223,4.021604834786598,4.06948126762738,20120.0
1998-03-25,4.117358175084962,4.117358175084962,3.7343480379588048,3.973729316589709,43140.0
1998-03-26,4.021604922617065,4.021604922617065,3.830100100238543,3.925852511427805,39380.0
1998-03-27,3.973728724859543,4.260985942490861,3.877976318982436,4.021604699506352,61720.0
1998-03-30,4.213110365537235,4.26098634470326,4.069481514872102,4.165233929787682,20640.0
1998-03-31,4.213110201579099,4.213110201579099,3.925852511427805,3.925852511427805,49020.0
1998-04-01,4.117358030233866,4.117358030233866,3.830100323349257,3.830100323349257,32400.0
1998-04-02,3.877977023365236,4.308863156368674,3.877977023365236,4.11735830983016,20060.0
1998-04-03,4.4524911136025445,5.2663872306606825,4.4524911136025445,5.027005992903379,83200.0
1998-04-06,5.984530856812516,6.798426962022326,5.7451496225400165,6.032407286300405,131080.0
1998-04-07,6.032407943015567,6.463294028980884,5.410016574834037,5.745150247983008,65780.0
1998-04-08,5.840902352330165,5.984531192261131,5.505768696880241,5.984531192261131,38480.0
1998-04-09,6.080283065989157,6.1760354653387,5.793025867940528,5.793025867940528,18440.0
1998-04-13,6.032407624432619,6.463293687642023,5.840902352330165,5.984531192261131,42960.0
1998-04-14,5.793027029069012,5.936655428589833,5.505769316860274,5.697274153943734,30320.0
1998-04-15,5.697273561826048,5.7451499944128885,5.410016336055503,5.649397585822707,23880.0
1998-04-16,5.505768355541378,5.505768355541378,5.027005889842128,5.505768355541378,71120.0
1998-04-17,5.505768355541378,5.55364478474469,5.266387122691754,5.505768355541378,49880.0
1998-04-20,5.745150247983008,5.745150247983008,5.410016574834037,5.745150247983008,29720.0
1998-04-21,5.745150310524146,6.2239128364011576,5.553645482806751,6.12816042254246,48460.0
1998-04-22,6.223911989850387,6.702674450608109,6.223911989850387,6.511169648938405,108100.0
1998-04-23,6.606923361114074,6.654799342742184,6.223913225171429,6.463294503062638,31740.0
1998-04-24,6.463293454122918,6.511169884564628,5.745149736998149,6.080283380339679,20580.0
1998-04-27,5.697273813283076,5.9845315083156345,5.266387727317758,5.745150247983008,40220.0
1998-04-28,5.553645177232525,5.8887788355899096,5.505768744645684,5.649397585822707,26600.0
1998-04-29,5.601521017701679,5.984531099378607,5.601521017701679,5.601521017701679,34760.0
1998-04-30,5.9366550736157,5.9845315083156345,5.553645422350316,5.745150247983008,22960.0
1998-05-01,5.505768987650384,5.745150247983008,5.45789255295045,5.745150247983008,27180.0
1998-05-04,5.745150591506373,5.745150591506373,5.266388042214175,5.697274153943734,11200.0
1998-05-05,5.457892179999895,5.601521017701679,5.362139773726534,5.601521017701679,7880.0
1998-05-06,5.505768919152945,5.505768919152945,5.027006404443992,5.362140073423556,34940.0
1998-05-07,5.027005992903379,5.218510800475831,4.835501185330926,5.027005992903379,18020.0
1998-05-08,5.12275894296987,5.505769055541647,5.12275894296987,5.410016641544583,10140.0
1998-05-11,5.2663879836526695,5.410016838159905,5.074883148698716,5.122759129145433,29100.0
1998-05-12,5.074882838548294,5.410016507527857,5.074882838548294,5.362140073423556,87480.0
1998-05-13,5.218510693488441,5.505768355541378,5.1706347208685965,5.505768355541378,11220.0
1998-05-14,5.266387411263255,5.457892225403068,5.266387411263255,5.266387411263255,7080.0
1998-05-15,5.505769055541647,5.553645490831941,5.266387792257227,5.410016641544583,38380.0
1998-05-19,5.505768215405082,5.505768215405082,5.410015816019076,5.457891787420352,13640.0
1998-05-20,5.601521064299673,5.601521064299673,5.266387411263255,5.266387411263255,35760.0
1998-05-21,5.505769055541647,5.601521469538709,5.266387792257227,5.410016641544583,13360.0
1998-05-22,5.505768657229767,5.505768657229767,5.122758572366649,5.266387411263255,6260.0
1998-05-25,5.1706348691494215,5.266387273718515,4.78762479428956,5.218510843142227,11700.0
1998-05-26,5.027005729512337,5.170634555957951,4.787624504297463,4.931253330743077,27140.0
1998-05-27,4.7876255227070095,4.8355019605675,4.596120684432148,4.7876255227070095,10820.0
1998-05-28,4.787625274724493,4.931254124282932,4.5482440109882685,4.691872860546708,33760.0
1998-05-29,4.787625274724493,4.787625274724493,4.5482440109882685,4.691872860546708,7800.0
1998-06-01,4.5482444428336,4.5482444428336,3.877977023365236,4.11735830983016,40960.0
1998-06-02,4.165233380191959,4.452491043619046,4.069480977910753,4.3088622119055024,36700.0
1998-06-03,4.548243445900253,4.548243445900253,4.3088622119055024,4.3088622119055024,11840.0
1998-06-04,4.308862780452814,4.308862780452814,4.117357950621656,4.165233929787682,12720.0
1998-06-05,4.117357273329288,4.308862071658507,4.0694808454552565,4.260985643784475,27180.0
1998-06-08,4.308862386567201,4.59612006163841,4.069481142869023,4.548243630265379,11020.0
1998-06-09,4.596119797382685,4.88337699935444,4.30886213882747,4.452490968105078,25000.0
1998-06-10,4.3088622119055024,4.356738641337841,4.117357407343091,4.3088622119055024,11920.0
1998-06-11,4.069481736725359,4.117358175084962,3.9258528782301054,3.973729316589709,17960.0
1998-06-12,3.925852511427805,4.069481356503451,3.6864712551628966,3.925852511427805,22320.0
1998-06-15,3.92585205980898,3.92585205980898,3.5907184309076268,3.5907184309076268,11000.0
1998-06-16,3.686471469906952,4.069481593558585,3.686471469906952,3.830100323349257,21960.0
1998-06-17,3.925852425688537,4.260986085823503,3.925852425688537,4.06948126762738,14860.0
1998-06-18,4.06948126762738,4.06948126762738,3.925852425688537,4.06948126762738,10620.0
1998-06-19,4.260986033877936,4.50036728199655,4.21311005820431,4.404614874065804,12640.0
1998-06-22,4.308862430976399,4.308862430976399,4.021604752944574,4.213110023826955,4440.0
1998-06-23,4.213109672493897,4.260985643784475,3.877976047126038,4.260985643784475,7040.0
1998-06-24,4.213110023826955,4.213110023826955,3.830099938645687,4.213110023826955,6960.0
1998-06-25,3.877976449431257,4.117357700468161,3.877976449431257,4.06948126762738,3400.0
1998-06-26,3.9737288585293182,4.06948126762738,3.9737288585293182,4.06948126762738,3920.0
1998-06-29,3.8779764173885303,4.021604801557107,3.8779764173885303,3.8779764173885303,5620.0
1998-06-30,4.213110109566223,4.308862518664284,4.06948126762738,4.06948126762738,35760.0
1998-07-02,4.069481593558585,4.069481593558585,3.830100323349257,3.830100323349257,20960.0
1998-07-03,3.8301001990994976,3.8301001990994976,3.782223992269106,3.782223992269106,10640.0
1998-07-06,3.7343472594606233,3.87797608801362,3.5907184309076268,3.5907184309076268,12700.0
1998-07-07,3.782224248026631,3.973729316589709,3.6864715995992032,3.973729316589709,6880.0
1998-07-08,3.92585205980898,3.92585205980898,3.5907184309076268,3.5907184309076268,10260.0
1998-07-09,3.5907187786326475,3.7822238258180727,3.5428425739092293,3.5428425739092293,12820.0
1998-07-10,3.590719053139928,3.830100323349257,3.590719053139928,3.830100323349257,4960.0
1998-07-13,3.782223992269106,3.782223992269106,3.590718936655779,3.782223992269106,6680.0
1998-07-14,3.7343476890492817,3.925852511427805,3.7343476890492817,3.925852511427805,8880.0
1998-07-15,3.830099659634802,3.830099659634802,3.542842230820538,3.5907184309076268,10640.0
1998-07-16,3.5907184309076268,3.5907184309076268,3.4949660307334485,3.5907184309076268,11300.0
1998-07-17,3.494966479869956,3.494966479869956,3.494966479869956,3.494966479869956,1180.0
1998-07-20,3.5428426861095943,3.590718892349232,3.494966479869956,3.494966479869956,32300.0
1998-07-21,3.447090023648036,3.494966457878174,3.3992138177096543,3.3992138177096543,14060.0
1998-07-22,3.3513376930822805,3.3513376930822805,3.111956429290689,3.159832636390654,12160.0
1998-07-23,3.207708471361229,3.351337304290368,3.1119560682696266,3.1119560682696266,21640.0
1998-07-24,3.3513372253040545,3.3513372253040545,3.1119559949251934,3.2555848244692025,22640.0
1998-07-27,3.1598322467386617,3.1598322467386617,2.9683272136623144,3.0162036431502024,12380.0
1998-07-28,3.1598322052016403,3.1598322052016403,2.4416885118243705,2.489564712391175,78580.0
1998-07-29,2.872574809881256,2.872574809881256,2.3938123415677137,2.585317374551477,63040.0
1998-07-30,2.776822407535241,2.776822407535241,2.5374411733784696,2.585317374551477,48940.0
1998-07-31,2.585317543144149,2.8246987929113536,2.585317543144149,2.8246987929113536,26220.0
1998-08-04,2.6331940374888547,2.6331940374888547,2.3938127613535047,2.3938127613535047,76040.0
1998-08-05,2.6331939010984717,2.6331939010984717,2.250183787803806,2.345936430273354,76900.0
1998-08-06,2.345936061719723,2.39381226128712,2.2501834342932026,2.2980598621523267,26020.0
1998-08-07,2.2501835082339574,2.298059937666296,2.154431105952751,2.154431105952751,29200.0
1998-08-10,2.298059937666296,2.298059937666296,2.106554904812148,2.154431105952751,8000.0
1998-08-11,2.1065549839220257,2.1065549839220257,1.9150499438760695,2.010802349753176,20560.0
1998-08-12,2.0108022742392078,2.154431105952751,2.0108022742392078,2.154431105952751,36860.0
1998-08-13,2.1544313063841805,2.202307511978811,1.9629262557139024,1.9629262557139024,11060.0
1998-08-14,2.1544312330675286,2.250183640998275,2.106555029102155,2.202307437032902,22320.0
1998-08-17,2.250183622637643,2.250183622637643,2.010802376472287,2.106555011913477,25120.0
1998-08-18,2.154431431883957,2.154431431883957,1.81929763076172,1.9150501616746285,36100.0
1998-08-19,1.9150501616746285,2.010802578441652,1.867173953291117,1.9150501616746285,24220.0
1998-08-20,1.915050035831925,2.058678879836021,1.819297511211153,1.8671738305944776,54040.0
1998-08-21,1.96292637005814,1.96292637005814,1.771421422378208,1.9150501616746285,39880.0
1998-08-24,1.9150498987611184,1.9629261005717984,1.6756686614159786,1.819297380993888,60040.0
1998-08-25,1.9150501103327315,1.9150501103327315,1.5799163181953273,1.5799163181953273,71160.0
1998-08-26,1.6756686126520273,1.8192973280501707,1.6277924122346012,1.6277924122346012,16580.0
1998-08-27,1.6756688223283775,1.6756688223283775,1.1969063016631267,1.436287561995752,66340.0
1998-08-28,1.4841637499393987,1.4841637499393987,1.1969062867723794,1.340535018355889,67400.0
1998-08-31,1.3884111861877344,1.4362873867545394,1.1969061556287828,1.2447823561955875,40200.0
1998-09-01,1.2447823561955875,1.3405348714750636,1.2447823561955875,1.2447823561955875,51320.0
1998-09-02,1.2926588125433454,1.436287544126855,1.2926588125433454,1.340535018355889,55700.0
1998-09-03,1.4362872910918931,1.7714210151758396,1.38841109371384,1.6756685062738752,87340.0
1998-09-04,1.7714215426696331,2.154431578184337,1.7714215426696331,2.05867915491508,207280.0
1998-09-08,2.058678895194919,2.1544313063841805,1.9629262557139024,1.9629262557139024,73280.0
1998-09-09,1.9150501333925063,1.9629263410689657,1.675668866718443,1.7235450743949026,21100.0
1998-09-10,1.962926172897565,2.1544312154881995,1.962926172897565,2.106555011913477,143500.0
1998-09-11,2.6331937293047574,2.7289461372355035,2.1544312330675286,2.202307437032902,122160.0
1998-09-14,2.1544311868605788,2.1544311868605788,1.9150499438760695,2.010802349753176,53960.0
1998-09-15,2.010802349753176,2.058678780983473,1.962926146814623,2.010802349753176,16940.0
1998-09-16,2.0108024463068195,2.106555085073468,1.7714213059737065,1.8671738305944776,24740.0
1998-09-17,1.9150500501192715,2.1544313063841805,1.9150500501192715,1.9629262557139024,33140.0
1998-09-18,1.962926172897565,2.106555011913477,1.9150499693228435,2.106555011913477,32520.0
1998-09-21,2.058678732484897,2.106554934295578,1.819297380993888,1.819297380993888,23120.0
1998-09-22,1.819297380993888,1.8671736969504376,1.7714211791832082,1.819297380993888,32880.0
1998-09-23,1.819297380993888,1.8671736969504376,1.7714211791832082,1.819297380993888,14000.0
1998-09-24,1.867173902800905,2.345936430273354,1.867173902800905,2.345936430273354,147000.0
1998-09-25,2.489565314162843,2.872575467861028,2.489565314162843,2.5374417545939565,185260.0
1998-09-28,2.5374414508425334,2.968327536807851,2.1544313429936284,2.872575123991504,184740.0
1998-09-29,2.87257477350908,2.87257477350908,2.489564712391175,2.489564712391175,80460.0
1998-09-30,2.4895646669534326,2.872574721080912,2.441688467260429,2.728945893710176,45120.0
1998-10-01,3.111956089639904,3.255584923555364,2.9683272557244447,3.207708493389052,135560.0
1998-10-02,3.255584901198766,3.3034611027445666,3.016203665178025,3.1119560682696266,122740.0
1998-10-05,3.0162038554546524,3.0162038554546524,2.6331937623426565,2.920451218030778,46120.0
1998-10-06,2.5374410949381634,2.7768223216949064,2.5374410949381634,2.728945893710176,41780.0
1998-10-07,3.0162036431502024,3.0162036431502024,2.776822408877702,3.0162036431502024,80720.0
1998-10-08,3.0162038554546524,3.2555851065767123,2.920451218030778,2.920451218030778,89780.0
1998-10-09,2.87257508825371,2.87257508825371,2.681070036711778,2.681070036711778,87540.0
1998-10-13,2.824698608708248,2.824698608708248,2.489564743913728,2.585317374551477,46600.0
1998-10-14,2.681069859921534,2.681069859921534,2.4416886183519018,2.4416886183519018,11980.0
1998-10-15,2.4895648210074794,2.681069859921534,2.4416886183519018,2.4416886183519018,46000.0
1998-10-16,2.5853173418165176,2.633193542383322,2.4416885118243705,2.489564712391175,30460.0
1998-10-19,2.5374410882810388,2.5374410882810388,2.2980598621523267,2.2980598621523267,29660.0
1998-10-20,2.2980602231844616,2.3938126373622466,2.202307580714914,2.345936430273354,73680.0
1998-10-21,2.4895648891168896,2.4895648891168896,2.202307437032902,2.202307437032902,336320.0
1998-10-22,2.2980598621523267,2.2980598621523267,2.154431035158408,2.2980598621523267,65400.0
1998-10-23,2.2980602231844616,2.3938126373622466,2.202307580714914,2.345936430273354,10600.0
1998-10-26,2.202307561443112,2.298060203074754,2.154431354773172,2.2501837681130525,8740.0
1998-10-27,2.2980598621523267,2.39381226128712,2.2023072347258053,2.2980598621523267,14920.0
1998-10-28,2.2980598621523267,2.345936061719723,2.154431035158408,2.2980598621523267,88840.0
1998-10-29,2.3938127613535047,2.3938127613535047,2.2501839043555845,2.3938127613535047,18940.0
1998-10-30,2.298060342216074,2.3938127613535047,2.154431485218154,2.3938127613535047,15600.0
1998-11-02,2.393812481186143,2.441688685151516,2.202307437032902,2.202307437032902,17240.0
1998-11-03,2.2501837681130525,2.2501837681130525,2.202307561443112,2.2501837681130525,17200.0
1998-11-04,2.202307694786869,2.3938127613535047,2.202307694786869,2.3938127613535047,13100.0
1998-11-05,2.393812459665116,2.728946112701534,2.298060052595209,2.633193705631628,129180.0
1998-11-06,2.681069742950127,2.7289459435169325,2.489564712391175,2.489564712391175,50760.0
1998-11-09,2.3938126164146354,2.3938126164146354,2.2501837681130525,2.2501837681130525,19700.0
1998-11-10,2.2501839043555845,2.3938127613535047,2.2501839043555845,2.3938127613535047,11880.0
1998-11-11,2.393812415696324,2.5374412519547995,2.393812415696324,2.4416886183519018,8960.0
1998-11-12,2.489565314162843,2.6331941788726096,2.489565314162843,2.5374417545939565,83840.0
1998-11-13,2.58531782792014,2.68107024705757,2.3938127613535047,2.3938127613535047,23780.0
1998-11-16,2.345936430273354,2.3938126373622466,2.345936430273354,2.345936430273354,6400.0
1998-11-17,2.345936213040745,2.4416886183519018,2.345936213040745,2.4416886183519018,14260.0
1998-11-18,2.4416885118243705,2.633193542383322,2.4416885118243705,2.489564712391175,102120.0
1998-11-19,2.633193575724484,2.633193575724484,2.44168854274072,2.585317374551477,35040.0
1998-11-20,2.4416891020235174,2.5374417545939565,2.3938128898841904,2.5374417545939565,30360.0
1998-11-23,2.537441618351425,2.537441618351425,2.345936551784789,2.3938127613535047,15740.0
1998-11-24,2.6331940374888547,2.6331940374888547,2.298060342216074,2.3938127613535047,42620.0
1998-11-25,2.298060203074754,2.441688823084576,2.2501837681130525,2.2501837681130525,23120.0
1998-11-26,2.2023073070933545,2.2501835082339574,2.154431105952751,2.154431105952751,19420.0
1998-11-27,2.298060203074754,2.345936409744694,2.154431354773172,2.2501837681130525,16880.0
1998-11-30,2.345936258078833,2.345936258078833,2.010802376472287,2.106555011913477,26040.0
1998-12-01,2.298060203074754,2.298060203074754,2.154431354773172,2.2501837681130525,9500.0
1998-12-02,2.154431354773172,2.2501837681130525,2.154431354773172,2.2501837681130525,4180.0
1998-12-03,2.250183592737685,2.250183592737685,2.010802349753176,2.010802349753176,70840.0
1998-12-04,2.010802376472287,2.202307419062921,2.010802376472287,2.106555011913477,8840.0
1998-12-07,2.1544311868605788,2.2023073897991314,2.010802349753176,2.010802349753176,7940.0
1998-12-08,1.962926146814623,2.058678780983473,1.9150499438760695,2.010802349753176,15020.0
1998-12-09,1.915050035831925,1.915050035831925,1.819297511211153,1.8671738305944776,6960.0
1998-12-10,1.9150498987611184,1.9629261005717984,1.7714211791832082,1.819297380993888,15240.0
1998-12-11,1.819297212553892,1.819297212553892,1.5799159973719106,1.6756685062738752,55200.0
1998-12-14,1.7235449680853203,1.8671738105473272,1.7235449680853203,1.7714212869546146,20100.0
1998-12-15,1.6756686614159786,2.0108023023824786,1.6756686614159786,1.819297380993888,10700.0
1998-12-16,1.8671737657481224,2.106555011913477,1.8671737657481224,2.106555011913477,29300.0
1998-12-17,2.2501838486509804,2.2501838486509804,1.867173953291117,1.9150501616746285,18520.0
1998-12-18,1.962926241069372,1.962926241069372,1.8671738305944776,1.8671738305944776,12740.0
1998-12-21,1.9150501616746285,1.9150501616746285,1.81929763076172,1.9150501616746285,14320.0
1998-12-22,1.819297380993888,1.9150498987611184,1.7714211791832082,1.819297380993888,17800.0
1998-12-23,1.7235450998488115,1.9150501616746285,1.7235450998488115,1.9150501616746285,27060.0
1998-12-24,1.771421422378208,2.010802578441652,1.771421422378208,1.9150501616746285,3040.0
1998-12-29,1.7235450998488115,1.9150501616746285,1.7235450998488115,1.9150501616746285,9500.0
1998-12-30,1.819297380993888,1.9150498987611184,1.7714211791832082,1.819297380993888,11380.0
1998-12-31,1.81929763076172,2.154431431883957,1.81929763076172,1.9150501616746285,18720.0
1999-01-04,1.819297380993888,2.058678732484897,1.723544863226659,1.819297380993888,5260.0
1999-01-05,1.7714212869546146,1.8192974916780331,1.6756687633619023,1.7714212869546146,41600.0
1999-01-06,1.6756686126520273,1.915049843030888,1.6277924122346012,1.6277924122346012,80880.0
1999-01-07,1.6756686614159786,1.8671736969504376,1.6756686614159786,1.819297380993888,22200.0
1999-01-08,1.7714213059737065,1.8671738305944776,1.7235449865903814,1.8671738305944776,23140.0
1999-01-11,1.8671738445246409,2.0108024613085327,1.7714213191895016,1.9629262557139024,74940.0
1999-01-12,1.9150501616746285,1.96292637005814,1.867173953291117,1.9150501616746285,29300.0
1999-01-13,1.915050035831925,1.915050035831925,1.7714213059737065,1.8671738305944776,33620.0
1999-01-14,1.7714212869546146,1.8192974916780331,1.7714212869546146,1.7714212869546146,33660.0
1999-01-15,1.7714212869546146,1.8192974916780331,1.7714212869546146,1.7714212869546146,34020.0
1999-01-18,1.819297380993888,1.9150498987611184,1.7714211791832082,1.819297380993888,4640.0
1999-01-19,1.8671736969504376,1.9150498987611184,1.819297380993888,1.819297380993888,14920.0
1999-01-20,1.771421220914539,2.010802349753176,1.771421220914539,2.010802349753176,25700.0
1999-01-21,2.010802578441652,2.058679015116933,1.9150501616746285,1.9150501616746285,5480.0
1999-01-22,1.9150498987611184,1.9150498987611184,1.819297380993888,1.819297380993888,13640.0
1999-01-25,2.0108023023824786,2.0108023023824786,1.819297380993888,1.819297380993888,12920.0
1999-01-26,1.9150498987611184,2.0108023023824786,1.819297380993888,1.819297380993888,14500.0
1999-01-27,1.8192976038937043,1.8192976038937043,1.675668866718443,1.7235450743949026,26560.0
1999-01-28,2.6331936272120324,3.3513373437244054,2.250183553755405,2.7768224618312027,594060.0
1999-01-29,2.872575467861028,2.872575467861028,2.5374417545939565,2.5374417545939565,103420.0
1999-02-01,2.585317671386158,2.585317671386158,2.202307561443112,2.2501837681130525,71780.0
1999-02-02,2.345936277220769,2.345936277220769,2.058678825136782,2.202307437032902,79620.0
1999-02-03,2.1065553665497085,2.2980604413800068,2.05867915491508,2.05867915491508,14960.0
1999-02-04,2.0586788083387555,2.250183622637643,2.0586788083387555,2.106555011913477,18260.0
1999-02-05,2.106555029102155,2.2980600732553964,2.106555029102155,2.202307437032902,18680.0
1999-02-08,2.202307437032902,2.2980600732553964,2.202307437032902,2.202307437032902,14440.0
1999-02-09,2.154431354773172,2.2501837681130525,2.154431354773172,2.2501837681130525,22300.0
1999-02-10,2.345936430273354,2.3938126373622466,2.250183787803806,2.345936430273354,6040.0
1999-02-11,2.2501839043555845,2.3938127613535047,2.202307694786869,2.3938127613535047,12580.0
1999-02-12,2.393812603326253,2.968327536807851,2.393812603326253,2.872575123991504,153480.0
1999-02-15,2.87257486604949,2.968327270267777,2.681069829321176,2.7768224618312027,43380.0
1999-02-16,2.7289462425243216,2.8246988824411665,2.537441419274147,2.681070036711778,29400.0
1999-02-17,2.5374411412497127,2.633193542383322,2.489564712391175,2.489564712391175,15320.0
1999-02-18,2.585317374551477,2.585317374551477,2.44168854274072,2.585317374551477,16380.0
1999-02-19,2.5374412985617214,2.7768225445282337,2.5374412985617214,2.633193705631628,86580.0
1999-02-22,2.6331936272120324,2.8246986639403464,2.6331936272120324,2.7768224618312027,16700.0
1999-02-23,2.7289462425243216,2.8246988824411665,2.681070036711778,2.681070036711778,13680.0
1999-02-24,2.7289462425243216,2.87257508825371,2.681070036711778,2.681070036711778,32100.0
1999-02-25,2.7768226766286226,2.7768226766286226,2.681070036711778,2.681070036711778,3900.0
1999-02-26,2.728946276475225,2.872575123991504,2.728946276475225,2.872575123991504,101360.0
1999-03-01,2.872574832248887,3.1119560682696266,2.872574832248887,3.1119560682696266,164380.0
1999-03-02,3.159832195342619,3.447089626138906,3.159832195342619,3.2555848244692025,93600.0
1999-03-03,3.35133701254775,3.590718227729732,3.159831994743821,3.35133701254775,63660.0
1999-03-04,3.207708395760045,3.447089626138906,3.207708395760045,3.2555848244692025,24920.0
1999-03-05,3.255585278882349,3.255585278882349,3.111956429290689,3.159832636390654,31100.0
1999-03-08,3.255584923555364,3.255584923555364,3.06407988776533,3.207708493389052,50720.0
1999-03-09,3.255584923555364,3.3513373273045115,3.1598322915144776,3.207708493389052,57860.0
1999-03-10,3.159832269815428,3.207708471361229,3.064079866723826,3.1119560682696266,32700.0
1999-03-11,3.1119559949251934,3.3034610248866283,3.1119559949251934,3.2555848244692025,27340.0
1999-03-12,3.3034610248866283,3.3034610248866283,3.1119559949251934,3.2555848244692025,13420.0
1999-03-15,2.968327312070052,3.1598323514952877,2.968327312070052,2.968327312070052,11420.0
1999-03-16,2.968327235340488,3.1119560682696266,2.968327235340488,3.1119560682696266,24800.0
1999-03-17,3.1119560682696266,3.207708471361229,3.016203665178025,3.1119560682696266,21000.0
1999-03-18,3.111956045542509,3.111956045542509,2.872574811270008,3.0162036431502024,29020.0
1999-03-19,3.0162036431502024,3.0162036431502024,2.9204510124661613,3.0162036431502024,6980.0
1999-03-22,3.1119564182005788,3.2077088320592764,3.0162040043418816,3.06408021127123,21200.0
1999-03-23,3.064079945928541,3.111956148711914,2.968327312070052,2.968327312070052,27900.0
1999-03-24,2.96832756912077,3.06408021127123,2.9204513621914217,3.06408021127123,14600.0
1999-03-25,2.920451218030778,2.920451218030778,2.8246988088986544,2.920451218030778,23180.0
1999-03-26,2.9204513303996773,2.9204513303996773,2.633193863658879,2.872575123991504,34260.0
1999-03-29,2.7289460314303198,2.7768224618312027,2.681069829321176,2.7768224618312027,18280.0
1999-03-30,2.681069776897492,2.681069776897492,2.585317374551477,2.585317374551477,15200.0
1999-03-31,2.728945893710176,2.728945893710176,2.585317294631167,2.728945893710176,10060.0
1999-04-01,2.5853173418165176,2.5853173418165176,2.489564712391175,2.489564712391175,5300.0
1999-04-05,2.4416888444511384,2.4416888444511384,2.2980602231844616,2.345936430273354,63180.0
1999-04-06,2.345936061719723,2.345936061719723,2.2980598621523267,2.2980598621523267,8380.0
1999-04-07,2.4895651804909344,2.4895651804909344,2.2501839043555845,2.3938127613535047,18300.0
1999-04-08,2.3938126373622466,2.4895650515400307,2.345936430273354,2.345936430273354,20820.0
1999-04-09,2.345936551784789,2.3938127613535047,2.2501839043555845,2.3938127613535047,61200.0
1999-04-12,2.298059910123956,2.5853173418165176,2.298059910123956,2.489564712391175,14740.0
1999-04-13,2.489564866735022,2.633193705631628,2.345936256130163,2.633193705631628,24880.0
1999-04-14,2.5374414869206863,2.5853176940095786,2.345936430273354,2.345936430273354,11640.0
1999-04-15,2.44168897092222,2.6331940374888547,2.345936551784789,2.3938127613535047,4160.0
1999-04-16,2.25018362076851,2.633193705631628,2.25018362076851,2.633193705631628,17100.0
1999-04-19,2.4416886183519018,2.4416886183519018,2.4416886183519018,2.4416886183519018,3900.0
1999-04-20,2.4416886183519018,2.633193657265956,2.345936213040745,2.4416886183519018,7880.0
1999-04-21,2.3938128898841904,2.585317966733282,2.3938128898841904,2.5374417545939565,3780.0
1999-04-22,2.4895651804909344,2.6331940374888547,2.154431485218154,2.3938127613535047,23980.0
1999-04-23,2.39381226128712,2.39381226128712,2.2980598621523267,2.2980598621523267,9780.0
1999-04-26,2.2980598621523267,2.585317287848435,2.2980598621523267,2.2980598621523267,10240.0
1999-04-27,2.298059910123956,2.489564712391175,2.250183481265419,2.489564712391175,29600.0
1999-04-28,2.5853175020966743,2.872574951598139,2.5853175020966743,2.633193705631628,35960.0
1999-04-29,2.728946315907437,3.3034614859823144,2.728946315907437,3.159832636390654,51400.0
1999-04-30,3.3034608151696974,3.638594425107785,3.111955797365768,3.35133701254775,181100.0
1999-05-03,3.590718892349232,3.6385950985888695,3.399213839098921,3.494966479869956,56860.0
1999-05-04,3.35133735786044,3.542842395396528,3.159832320324352,3.3034611555493525,24540.0
1999-05-05,3.2555852605512774,3.782223992269106,3.2555852605512774,3.782223992269106,42380.0
1999-05-06,3.877976685040944,4.643996460949104,3.877976685040944,4.165233929787682,88500.0
1999-05-07,3.1119559949251934,3.447089626138906,3.1119559949251934,3.2555848244692025,79320.0
1999-05-10,3.1119562469736484,3.1119562469736484,2.8246987929113536,2.8246987929113536,39700.0
1999-05-11,2.872574906503305,3.111956148711914,2.872574906503305,2.968327312070052,59360.0
1999-05-12,2.9204511092866787,3.064079945928541,2.872574906503305,2.968327312070052,7180.0
1999-05-13,2.96832756912077,3.06408021127123,2.872575155262073,3.06408021127123,19700.0
1999-05-14,2.9683272557244447,3.3513373273045115,2.872574851975296,3.207708493389052,21500.0
1999-05-17,3.5428423630945463,3.5428423630945463,3.207708493389052,3.207708493389052,18420.0
1999-05-18,3.1598323514952877,3.255584985353776,2.968327312070052,2.968327312070052,21000.0
1999-05-19,2.7768224618312027,2.87257486604949,2.6331936272120324,2.7768224618312027,61740.0
1999-05-20,2.872574906503305,3.064079945928541,2.872574906503305,2.968327312070052,21800.0
1999-05-21,2.968327536807851,2.968327536807851,2.872575123991504,2.872575123991504,2920.0
1999-05-25,2.7768226766286226,2.87257508825371,2.681070036711778,2.681070036711778,14300.0
1999-05-26,2.68107024705757,2.68107024705757,2.3938127613535047,2.3938127613535047,37800.0
1999-05-27,2.633193705631628,2.633193705631628,2.4416886632000687,2.633193705631628,21380.0
1999-05-28,2.5374410949381634,2.9204509207739155,2.5374410949381634,2.728945893710176,27840.0
1999-05-31,2.633193575724484,2.633193575724484,2.5374411733784696,2.585317374551477,8600.0
1999-06-01,2.5374412985617214,2.633193705631628,2.5374412985617214,2.633193705631628,17060.0
1999-06-02,2.6810699091665806,2.728946112701534,2.633193705631628,2.633193705631628,13980.0
1999-06-03,2.633193494324169,2.872574721080912,2.633193494324169,2.728945893710176,5000.0
1999-06-04,2.824698917583331,2.968327536807851,2.824698917583331,2.872575123991504,19860.0
1999-06-07,2.728946156029422,2.9204512015015345,2.728946156029422,2.8246987929113536,7000.0
1999-06-08,2.7768226766286226,2.8246988824411665,2.681070036711778,2.681070036711778,2780.0
1999-06-09,2.681070036711778,2.681070036711778,2.633193830899234,2.681070036711778,61580.0
1999-06-10,2.6331936272120324,2.8246986639403464,2.6331936272120324,2.7768224618312027,15260.0
1999-06-11,2.633193494324169,2.728945893710176,2.5374410949381634,2.728945893710176,28100.0
1999-06-14,2.776823043582376,2.776823043582376,2.5374417545939565,2.5374417545939565,8360.0
1999-06-15,2.633193705631628,2.6810699091665806,2.633193705631628,2.633193705631628,6400.0
1999-06-16,2.633193705631628,2.6810699091665806,2.633193705631628,2.633193705631628,17920.0
1999-06-17,2.633193705631628,2.728946112701534,2.633193705631628,2.633193705631628,5640.0
1999-06-18,2.633193705631628,2.633193705631628,2.633193705631628,2.633193705631628,260.0
1999-06-21,2.7768225445282337,2.7768225445282337,2.633193705631628,2.633193705631628,640.0
1999-06-22,2.681070036711778,2.681070036711778,2.681070036711778,2.681070036711778,4300.0
1999-06-23,2.681070036711778,2.7289462425243216,2.681070036711778,2.681070036711778,5860.0
1999-06-24,2.681069829321176,2.7768224618312027,2.681069829321176,2.7768224618312027,9540.0
1999-06-25,2.8246988824411665,2.87257508825371,2.681070036711778,2.681070036711778,5780.0
1999-06-28,2.8246986639403464,2.8246986639403464,2.681069829321176,2.7768224618312027,2220.0
1999-06-29,2.776822711175158,2.872575123991504,2.6810700700670527,2.872575123991504,18100.0
1999-06-30,2.872574832248887,3.1119560682696266,2.872574832248887,3.1119560682696266,20760.0
1999-07-02,3.111956148711914,3.111956148711914,2.728946069861443,2.968327312070052,8220.0
1999-07-05,2.968327312070052,2.968327312070052,2.9204511092866787,2.968327312070052,3980.0
1999-07-06,2.968327270267777,2.968327270267777,2.7289460314303198,2.7768224618312027,6460.0
1999-07-07,2.7768224618312027,2.7768224618312027,2.7768224618312027,2.7768224618312027,16520.0
1999-07-08,2.6810696940171725,2.728945893710176,2.6810696940171725,2.728945893710176,17760.0
1999-07-09,2.585317294631167,2.728945893710176,2.585317294631167,2.728945893710176,25900.0
1999-07-12,2.872575467861028,2.872575467861028,2.5374417545939565,2.5374417545939565,19700.0
1999-07-13,2.5374410949381634,2.7768223216949064,2.5374410949381634,2.728945893710176,15000.0
1999-07-14,2.7289460314303198,2.87257486604949,2.6331936272120324,2.7768224618312027,32580.0
1999-07-15,2.6810700700670527,2.872575123991504,2.633193863658879,2.872575123991504,27900.0
1999-07-16,2.6810699091665806,2.872574951598139,2.633193705631628,2.633193705631628,18280.0
1999-07-19,2.633193705631628,2.6810699091665806,2.5853175020966743,2.633193705631628,69500.0
1999-07-20,2.681070036711778,2.681070036711778,2.681070036711778,2.681070036711778,7040.0
1999-07-21,2.633193705631628,2.728946112701534,2.633193705631628,2.633193705631628,23420.0
1999-07-22,2.633193705631628,2.728946112701534,2.5374412985617214,2.633193705631628,23400.0
1999-07-23,2.6810700700670527,2.9204513303996773,2.6810700700670527,2.872575123991504,24980.0
1999-07-26,2.776822711175158,2.968327536807851,2.776822711175158,2.872575123991504,35260.0
1999-07-27,2.872575123991504,2.968327536807851,2.872575123991504,2.872575123991504,10260.0
1999-07-28,2.872575123991504,2.872575123991504,2.728946276475225,2.872575123991504,23620.0
1999-07-29,2.8246987929113536,2.872574997206444,2.728946156029422,2.8246987929113536,29300.0
1999-07-30,2.9204513303996773,2.968327536807851,2.872575123991504,2.872575123991504,26740.0
1999-08-03,2.872575123991504,2.968327536807851,2.824698917583331,2.872575123991504,17040.0
1999-08-04,2.872575123991504,3.0162039715077835,2.872575123991504,2.872575123991504,20700.0
1999-08-05,2.872575123991504,2.872575123991504,2.872575123991504,2.872575123991504,6640.0
1999-08-06,2.872575123991504,2.9204513303996773,2.872575123991504,2.872575123991504,5960.0
1999-08-09,2.920451068158634,2.968327270267777,2.7768224618312027,2.7768224618312027,14620.0
1999-08-10,2.7768225886162625,2.872574997206444,2.7768225886162625,2.8246987929113536,8480.0
1999-08-11,2.824698650100721,3.3513373273045115,2.824698650100721,3.207708493389052,16800.0
1999-08-12,3.1119564182005788,3.303461474209736,3.06408021127123,3.06408021127123,26080.0
1999-08-13,3.06408021127123,3.06408021127123,2.96832756912077,3.06408021127123,7020.0
1999-08-16,2.872575123991504,2.872575123991504,2.824698917583331,2.872575123991504,3380.0
1999-08-17,2.872574832248887,3.1119560682696266,2.824698630703086,3.1119560682696266,27480.0
1999-08-18,3.1119560682696266,3.1119560682696266,2.968327235340488,3.1119560682696266,16400.0
1999-08-19,3.0162040043418816,3.1119564182005788,2.96832756912077,3.06408021127123,20600.0
1999-08-20,3.111956429290689,3.255585278882349,3.111956429290689,3.159832636390654,27700.0
1999-08-23,3.1598322467386617,3.1598322467386617,2.9204510124661613,3.0162036431502024,10500.0
1999-08-24,2.968327312070052,2.968327312070052,2.968327312070052,2.968327312070052,9120.0
1999-08-25,2.968327312070052,3.111956148711914,2.968327312070052,2.968327312070052,15940.0
1999-08-26,2.968327312070052,3.016203743145168,2.968327312070052,2.968327312070052,8180.0
1999-08-27,2.9683272136623144,3.0162036431502024,2.9683272136623144,3.0162036431502024,3980.0
1999-08-30,3.016203743145168,3.016203743145168,2.968327312070052,2.968327312070052,9200.0
1999-08-31,3.0640798443463555,3.0640798443463555,2.9204510124661613,3.0162036431502024,13940.0
1999-09-01,3.06408021127123,3.1119564182005788,3.06408021127123,3.06408021127123,9580.0
1999-09-02,3.064079866723826,3.1119560682696266,3.064079866723826,3.1119560682696266,14060.0
1999-09-03,3.064079794507768,3.2555848244692025,3.064079794507768,3.2555848244692025,11820.0
1999-09-07,3.207708489108178,3.734347393900876,3.207708489108178,3.638594761987777,42160.0
1999-09-08,3.6385950495682646,4.117357790389838,3.590718843973634,3.925852511427805,60260.0
1999-09-09,3.925852425688537,4.308862518664284,3.925852425688537,4.06948126762738,371120.0
1999-09-10,4.117357407343091,4.548243445900253,4.117357407343091,4.3088622119055024,91100.0
1999-09-13,4.069481184811043,4.308862430976399,3.973728777661599,4.213110023826955,189340.0
1999-09-14,4.117357273329288,4.404614470823116,4.117357273329288,4.260985643784475,60260.0
1999-09-15,4.308862430976399,4.308862430976399,4.213110023826955,4.213110023826955,23520.0
1999-09-16,4.3088622119055024,4.404614614186709,4.3088622119055024,4.3088622119055024,23200.0
1999-09-17,4.213110365537235,4.308862780452814,4.117357950621656,4.165233929787682,27180.0
1999-09-20,4.11735830983016,4.260986716442261,4.11735830983016,4.11735830983016,14280.0
1999-09-21,4.213110435511727,4.739748954585981,4.213110435511727,4.739748954585981,96680.0
1999-09-22,4.8355009504333655,5.122758147837747,4.596119724304653,4.596119724304653,126480.0
1999-09-23,4.548243296445528,4.931253349568159,4.548243296445528,4.596119724304653,23200.0
1999-09-24,4.5482440109882685,5.027006538460718,4.5482440109882685,4.691872860546708,38400.0
1999-09-27,5.745150591506373,5.984531866152472,5.410016898318545,5.697274153943734,192720.0
1999-09-28,6.367542083222865,6.894180620633392,5.98453194728022,6.463294503062638,407580.0
1999-09-29,5.984530821240629,6.2239120540902535,5.266387122691754,5.505768355541378,111680.0
1999-09-30,5.218510693488441,5.936654392037316,4.787624656992502,5.505768355541378,78820.0
1999-10-01,5.936654470680976,6.223912136539254,5.745149664497773,6.223912136539254,92420.0
1999-10-04,6.03240780569533,7.037808802255546,6.03240780569533,6.942056391618884,192920.0
1999-10-05,7.181437903159072,7.755953300678618,6.942056639720437,7.037809053779185,448560.0
1999-10-06,6.8463032329139,7.420818090542428,6.559045575807906,7.1814368618152535,118940.0
1999-10-07,7.181436911365831,7.181436911365831,6.511169648938405,6.511169648938405,60900.0
1999-10-08,6.463294099339664,6.70267536227817,5.793026745745256,6.12816042254246,72680.0
1999-10-12,6.176035740969482,6.223912171072662,5.793026126477946,5.88877853010083,35640.0
1999-10-13,5.984530856812516,6.128159688692711,5.697273193052128,6.032407286300405,101580.0
1999-10-14,5.840902310266184,6.080283556232696,5.266387411263255,5.266387411263255,47220.0
1999-10-15,5.505768493261523,5.74514973209898,5.505768493261523,5.5536449236624055,34320.0
1999-10-18,5.553645353257245,5.553645353257245,5.314264095902769,5.362140073423556,68340.0
1999-10-19,5.36213967828761,5.36213967828761,5.027006034004038,5.218510843142227,45120.0
1999-10-20,5.074883236702851,5.12275921797979,4.7876255227070095,4.7876255227070095,73000.0
1999-10-21,5.027006165296744,5.266387411263255,4.691872512260326,5.266387411263255,87100.0
1999-10-22,5.027005853640888,5.170634683633034,4.787624622515131,4.979129424782351,27000.0
1999-10-25,4.883376903066722,5.027005729512337,4.787624504297463,4.931253330743077,56660.0
1999-10-26,4.787624649134661,4.787624649134661,4.548243416677927,4.643995818343927,50100.0
1999-10-27,4.787624649134661,4.9312534799253935,4.643995818343927,4.643995818343927,14980.0
1999-10-28,4.979130103080061,5.027006538460718,4.691872860546708,4.691872860546708,12340.0
1999-10-29,4.73974908484652,4.7876255227070095,4.596120684432148,4.7876255227070095,12400.0
1999-11-01,4.691872554441539,4.691872554441539,4.404614874065804,4.404614874065804,17840.0
1999-11-02,4.452491306322925,4.452491306322925,4.356738898392178,4.404614874065804,23760.0
1999-11-03,4.356738951505066,4.4046149277623465,4.021604834786598,4.06948126762738,44920.0
1999-11-04,3.7343476890492817,4.021604922617065,3.7343476890492817,3.925852511427805,32760.0
1999-11-05,3.8779766342216506,3.92585261276028,3.686471350316561,3.782223992269106,21160.0
1999-11-08,3.638594761987777,3.6864709637984574,3.590718560177097,3.638594761987777,68700.0
1999-11-09,3.7343480379588048,4.069481736725359,3.638595389531377,3.973729316589709,220820.0
1999-11-10,4.06948126762738,4.4046149277623465,4.021604834786598,4.06948126762738,92140.0
1999-11-11,4.213109809624296,4.3088622119055024,4.069480977910753,4.3088622119055024,17620.0
1999-11-12,4.213109967844051,4.213109967844051,4.021604699506352,4.021604699506352,24480.0
1999-11-15,4.069481234002298,4.069481234002298,3.8779764173885303,3.8779764173885303,10100.0
1999-11-16,4.308862518664284,4.308862518664284,4.06948126762738,4.06948126762738,22300.0
1999-11-17,4.260985782473165,4.3088622119055024,4.069480977910753,4.3088622119055024,10800.0
1999-11-18,4.404615195368392,4.404615195368392,4.117357950621656,4.165233929787682,4480.0
1999-11-19,4.06948126762738,4.308862518664284,4.06948126762738,4.06948126762738,5600.0
1999-11-22,4.06948126762738,4.06948126762738,3.9737288585293182,4.06948126762738,12400.0
1999-11-23,4.117357273329288,4.260985643784475,4.117357273329288,4.260985643784475,28480.0
1999-11-24,4.308862071658507,4.356738499532539,4.213109672493897,4.260985643784475,29580.0
1999-11-25,4.308862970436308,4.93125437970493,4.260986532575818,4.7876255227070095,23040.0
1999-11-26,4.7876255227070095,4.93125437970493,4.596120684432148,4.7876255227070095,85180.0
1999-11-29,4.691872426970844,4.691872426970844,4.35673878002653,4.35673878002653,12060.0
1999-11-30,4.404614614186709,4.404614614186709,4.3088622119055024,4.3088622119055024,5340.0
1999-12-01,4.213110365537235,4.213110365537235,4.069481514872102,4.165233929787682,11260.0
1999-12-02,4.165233676725442,4.213110109566223,4.06948126762738,4.06948126762738,18800.0
1999-12-03,4.06948126762738,4.06948126762738,3.9737288585293182,4.06948126762738,11340.0
1999-12-06,3.8779765341249295,3.973728945314191,3.830100100238543,3.925852511427805,46720.0
1999-12-07,3.925852345795131,4.213110023826955,3.830099938645687,4.213110023826955,15480.0
1999-12-08,4.06948126762738,4.06948126762738,3.686471174651632,4.06948126762738,13320.0
1999-12-09,3.830100323349257,3.92585274011628,3.830100323349257,3.830100323349257,10040.0
1999-12-10,3.83009988775214,4.021604699506352,3.83009988775214,4.021604699506352,5000.0
1999-12-13,3.830100323349257,4.021605156883304,3.830100323349257,3.830100323349257,34080.0
1999-12-14,3.686471350316561,3.8301001990994976,3.686471350316561,3.782223992269106,24000.0
1999-12-15,3.830100458094456,4.117358175084962,3.830100458094456,3.973729316589709,21360.0
1999-12-16,4.069481736725359,4.069481736725359,3.8779768964540575,3.973729316589709,25180.0
1999-12-17,4.117357650273564,4.404614874065804,4.117357650273564,4.404614874065804,23200.0
1999-12-20,4.4524911136025445,5.170634826874457,4.4524911136025445,5.027005992903379,109940.0
1999-12-21,5.027005992903379,5.074882423088231,4.8833771589323005,5.027005992903379,36740.0
1999-12-22,4.931253330743077,5.027005729512337,4.931253330743077,4.931253330743077,39380.0
1999-12-23,4.931253330743077,5.027005729512337,4.787624504297463,4.931253330743077,11200.0
1999-12-24,4.931253589117152,5.027005992903379,4.931253589117152,5.027005992903379,1800.0
1999-12-29,4.931253330743077,5.122758128281594,4.787624504297463,4.931253330743077,24240.0
1999-12-30,4.931254124282932,5.027006538460718,4.691872860546708,4.691872860546708,22140.0
1999-12-31,4.69187310356958,4.7876255227070095,4.596120684432148,4.7876255227070095,8580.0
2000-01-04,4.548243630265379,4.548243630265379,4.452491224102806,4.548243630265379,3240.0
2000-01-05,4.548243416677927,4.643995818343927,4.548243416677927,4.643995818343927,1560.0
2000-01-06,4.643996036427953,4.643996036427953,4.548243630265379,4.548243630265379,8000.0
2000-01-07,4.691872467800984,4.691872467800984,4.548243630265379,4.548243630265379,7620.0
2000-01-10,4.643996036427953,4.643996036427953,4.548243630265379,4.548243630265379,9660.0
2000-01-11,4.548243416677927,4.643995818343927,4.500366987553194,4.643995818343927,7980.0
2000-01-12,4.548243445900253,4.548243445900253,4.3088622119055024,4.3088622119055024,3740.0
2000-01-13,4.308863156368674,4.500368002907187,4.11735830983016,4.11735830983016,5100.0
2000-01-14,4.117357407343091,4.3088622119055024,4.069480977910753,4.3088622119055024,20660.0
2000-01-17,4.3088622119055024,4.3088622119055024,4.260985782473165,4.3088622119055024,5700.0
2000-01-18,4.3088622119055024,4.596119875332591,4.3088622119055024,4.3088622119055024,17380.0
2000-01-19,4.308862709546344,4.500367536226105,4.308862709546344,4.500367536226105,1960.0
2000-01-20,4.308862349070134,4.404614754399441,4.308862349070134,4.35673878002653,9800.0
2000-01-21,4.3088622119055024,4.356738641337841,4.069480977910753,4.3088622119055024,112200.0
2000-01-24,4.3088622119055024,4.404614614186709,4.260985782473165,4.3088622119055024,10400.0
2000-01-25,4.30886213882747,4.548243368762329,4.30886213882747,4.452490968105078,8280.0
2000-01-26,4.452491043619046,4.452491043619046,4.3088622119055024,4.3088622119055024,9880.0
2000-01-27,4.3088622119055024,4.3088622119055024,4.213109809624296,4.3088622119055024,9360.0
2000-01-28,4.308863156368674,4.5482444428336,4.11735830983016,4.11735830983016,7100.0
2000-01-31,4.3088622119055024,4.3088622119055024,4.069480977910753,4.3088622119055024,16800.0
2000-02-01,4.069481184811043,4.213110023826955,4.069481184811043,4.213110023826955,4260.0
2000-02-02,4.260985999109931,4.308862430976399,4.213110023826955,4.213110023826955,1340.0
2000-02-03,4.3088622119055024,4.3088622119055024,4.069480977910753,4.3088622119055024,5100.0
2000-02-04,4.213110551298878,4.97913036098187,4.213110551298878,4.7876255227070095,85140.0
2000-02-07,5.649397348578376,5.649397348578376,4.78762479428956,5.218510843142227,356920.0
2000-02-08,5.02700679884236,5.02700679884236,4.73974908484652,4.7876255227070095,78020.0
2000-02-09,4.8833771589323005,5.505768468417987,4.8833771589323005,5.027005992903379,49940.0
2000-02-10,5.2663879836526695,5.2663879836526695,4.931254294191481,5.122759129145433,103580.0
2000-02-11,5.027005992903379,5.2663872306606825,4.8833771589323005,5.027005992903379,22440.0
2000-02-14,4.883376903066722,4.97912930183598,4.787624504297463,4.931253330743077,19580.0
2000-02-15,4.883377023648741,5.027005853640888,4.548243391389375,4.979129424782351,22040.0
2000-02-16,5.122759077193146,5.122759077193146,4.691872974624797,4.739748954585981,12940.0
2000-02-17,4.787625391130703,5.027006660687238,4.739748954585981,4.739748954585981,6620.0
2000-02-18,4.787624755146076,5.027005992903379,4.787624755146076,5.027005992903379,8660.0
2000-02-21,5.0270070687568,5.122759493035452,4.5961209312110745,5.074883509187913,27780.0
2000-02-22,4.691873355489728,5.074883509187913,4.691873355489728,5.074883509187913,66200.0
2000-02-23,4.93125437970493,5.02700679884236,4.7876255227070095,4.7876255227070095,12900.0
2000-02-24,4.931254124282932,5.027006538460718,4.691872860546708,4.691872860546708,5980.0
2000-02-25,4.787624679895003,4.787624679895003,4.069480977910753,4.3088622119055024,20800.0
2000-02-28,4.3567385674478265,4.739748170076832,4.30886213882747,4.452490968105078,8140.0
2000-02-29,4.691872277613797,4.787624679895003,4.213109809624296,4.3088622119055024,35180.0
2000-03-01,4.3088622119055024,4.548243445900253,4.260985782473165,4.3088622119055024,6800.0
2000-03-02,4.308862071658507,4.404614470823116,4.213109672493897,4.260985643784475,11400.0
2000-03-03,4.3088622119055024,4.548243445900253,4.3088622119055024,4.3088622119055024,5000.0
2000-03-06,4.308862518664284,4.308862518664284,4.06948126762738,4.06948126762738,25080.0
2000-03-07,4.069481184811043,4.308862430976399,4.069481184811043,4.213110023826955,5740.0
2000-03-08,4.260986033877936,4.452491306322925,4.069481218016444,4.404614874065804,11100.0
2000-03-09,4.213110365537235,4.308862780452814,4.165233929787682,4.165233929787682,4140.0
2000-03-10,4.308862349070134,4.35673878002653,4.213109943740829,4.35673878002653,2400.0
2000-03-13,4.308862518664284,4.308862518664284,4.06948126762738,4.06948126762738,9460.0
2000-03-14,4.06948126762738,4.117357700468161,4.06948126762738,4.06948126762738,7680.0
2000-03-15,4.069481356503451,4.213110201579099,3.8779765341249295,3.925852511427805,6740.0
2000-03-16,3.973728945314191,3.973728945314191,3.925852511427805,3.925852511427805,12140.0
2000-03-17,3.925852086374048,3.925852086374048,3.3513372248579483,3.6864708560270514,25600.0
2000-03-20,3.83010007166385,3.8779765051930513,3.7343476611889552,3.7343476611889552,6200.0
2000-03-21,3.7343480379588048,3.973729316589709,3.7343480379588048,3.973729316589709,14300.0
2000-03-22,3.830100323349257,3.92585274011628,3.830100323349257,3.830100323349257,8380.0
2000-03-23,3.830099685551941,3.830099685551941,3.6864708560270514,3.6864708560270514,8660.0
2000-03-24,3.6864712276597538,3.7343476611889552,3.638595022422306,3.7343476611889552,3060.0
2000-03-27,3.7343476611889552,3.83010007166385,3.5907188171848587,3.7343476611889552,6760.0
2000-03-28,3.7343472594606233,3.7343472594606233,3.542842230820538,3.5907184309076268,10320.0
2000-03-29,3.638595075693316,3.638595075693316,3.3992138177096543,3.3992138177096543,9820.0
2000-03-30,3.3992132099258026,3.447089407303856,3.159831994743821,3.35133701254775,19660.0
2000-03-31,3.5428423630945463,3.5428423630945463,3.207708493389052,3.207708493389052,26860.0
2000-04-03,3.255584923555364,3.3513373273045115,3.207708493389052,3.207708493389052,16940.0
2000-04-04,3.2077088821157416,3.5428427924344894,3.111956466762823,3.447090148789805,49820.0
2000-04-05,3.3513372253040545,3.3513372253040545,3.2555848244692025,3.2555848244692025,4020.0
2000-04-06,3.255584923555364,3.303461125429938,3.207708493389052,3.207708493389052,6800.0
2000-04-07,3.255584617791644,3.35133701254775,3.255584617791644,3.35133701254775,45480.0
2000-04-10,3.5428426638165544,3.5428426638165544,3.255585199894512,3.3992138177096543,6000.0
2000-04-11,3.5428426638165544,3.5428426638165544,3.351337611771273,3.3992138177096543,6020.0
2000-04-12,3.3992132099258026,3.447089407303856,3.35133701254775,3.35133701254775,3140.0
2000-04-13,3.351337611771273,3.3992138177096543,3.351337611771273,3.3992138177096543,3600.0
2000-04-14,3.447090045338559,3.590718892349232,3.3513376328592828,3.494966479869956,16380.0
2000-04-17,3.4949665847580302,3.4949665847580302,3.447090148789805,3.447090148789805,6720.0
2000-04-18,3.447089407303856,3.494965832973626,3.35133701254775,3.35133701254775,7520.0
2000-04-19,3.399213839098921,3.494966479869956,3.255585220380006,3.494966479869956,37820.0
2000-04-20,3.351337611771273,3.3992138177096543,3.255585199894512,3.3992138177096543,4320.0
2000-04-24,3.3992138177096543,3.3992138177096543,3.3992138177096543,3.3992138177096543,6340.0
2000-04-25,3.447090148789805,3.4949665847580302,3.399213941113345,3.447090148789805,7000.0
2000-04-26,3.447090045338559,3.494966479869956,3.303461426619645,3.494966479869956,11560.0
2000-04-27,3.3513373273045115,3.494966161219972,3.207708493389052,3.207708493389052,2400.0
2000-04-28,3.20770884349062,3.20770884349062,3.159832636390654,3.159832636390654,400.0
2000-05-01,3.111955797365768,3.35133701254775,3.111955797365768,3.35133701254775,4120.0
2000-05-02,3.351337202180451,3.5907184309076268,3.351337202180451,3.5907184309076268,8620.0
2000-05-03,3.351337202180451,3.5907184309076268,3.351337202180451,3.5907184309076268,4000.0
2000-05-04,3.5907188171848587,3.83010007166385,3.5907188171848587,3.7343476611889552,8240.0
2000-05-05,3.6385949833560662,3.6385949833560662,3.447089936170641,3.5428425739092293,4140.0
2000-05-08,3.35133701254775,3.447089407303856,3.35133701254775,3.35133701254775,17440.0
2000-05-09,3.494966479869956,3.494966479869956,3.3513376328592828,3.494966479869956,5120.0
2000-05-10,3.207708395760045,3.3513372253040545,3.207708395760045,3.2555848244692025,3780.0
2000-05-11,3.255584923555364,3.255584923555364,3.207708493389052,3.207708493389052,2360.0
2000-05-12,3.207708395760045,3.2555848244692025,3.159832195342619,3.2555848244692025,5460.0
2000-05-15,3.35133701254775,3.494965832973626,3.35133701254775,3.35133701254775,3760.0
2000-05-16,3.35133701254775,3.35133701254775,3.255584617791644,3.35133701254775,2000.0
2000-05-17,3.255584617791644,3.542842030351679,3.255584617791644,3.35133701254775,10420.0
2000-05-18,3.3513376930822805,3.3513376930822805,3.159832636390654,3.159832636390654,3780.0
2000-05-19,3.35133701254775,3.35133701254775,3.159831994743821,3.35133701254775,336020.0
2000-05-23,3.35133735786044,3.542842395396528,3.2555849532382664,3.3034611555493525,8500.0
2000-05-24,3.494966161219972,3.5428423630945463,3.207708493389052,3.207708493389052,18460.0
2000-05-25,3.1598322467386617,3.1598322467386617,3.0162036431502024,3.0162036431502024,8820.0
2000-05-26,3.1119560682696266,3.3034611027445666,3.1119560682696266,3.1119560682696266,1880.0
2000-05-29,3.351337304290368,3.351337304290368,3.1119560682696266,3.1119560682696266,1400.0
2000-05-30,3.159831994743821,3.35133701254775,3.159831994743821,3.35133701254775,2200.0
2000-05-31,3.3034614859823144,3.3034614859823144,3.159832636390654,3.159832636390654,3620.0
2000-06-01,3.3513376930822805,3.3513376930822805,3.159832636390654,3.159832636390654,7300.0
2000-06-02,3.303461426619645,3.590718892349232,3.255585220380006,3.494966479869956,13220.0
2000-06-05,3.494965832973626,3.590718227729732,3.255584617791644,3.35133701254775,37880.0
2000-06-06,3.542842230820538,3.686470831081805,3.39921340226754,3.5907184309076268,16300.0
2000-06-07,3.447089407303856,3.447089407303856,3.35133701254775,3.35133701254775,19680.0
2000-06-08,3.3992132099258026,3.3992132099258026,3.35133701254775,3.35133701254775,3680.0
2000-06-09,3.35133701254775,3.447089407303856,3.255584617791644,3.35133701254775,2620.0
2000-06-12,3.351337733436886,3.447090148789805,3.2555853180839662,3.447090148789805,3660.0
2000-06-13,3.830099685551941,3.830099685551941,3.4470896256800545,3.6864708560270514,25480.0
2000-06-14,3.686471050644737,4.021604699506352,3.686471050644737,4.021604699506352,20780.0
2000-06-15,4.021604801557107,4.021604801557107,3.782223780789897,3.8779764173885303,17740.0
2000-06-16,3.877976173348341,4.3088622119055024,3.7822235427754,4.3088622119055024,14240.0
2000-06-19,3.8779765341249295,3.973728945314191,3.7343476890492817,3.925852511427805,6700.0
2000-06-20,3.686470831081805,3.686470831081805,3.5907184309076268,3.5907184309076268,10660.0
2000-06-21,3.447090045338559,3.590718892349232,3.447090045338559,3.494966479869956,5820.0
2000-06-22,3.4949660307334485,3.686470831081805,3.4949660307334485,3.5907184309076268,11400.0
2000-06-23,3.5907184552049447,3.782223485140888,3.4470896256800545,3.6864708560270514,4700.0
2000-06-26,3.447090045338559,3.734347739359905,3.447090045338559,3.494966479869956,1140.0
2000-06-27,3.4949665847580302,3.4949665847580302,3.447090148789805,3.447090148789805,5500.0
2000-06-28,3.447089726453318,3.782223595711556,3.447089726453318,3.638594761987777,13420.0
2000-06-29,3.782223459547712,3.830099659634802,3.5907184309076268,3.5907184309076268,5720.0
2000-06-30,3.590718560177097,3.638594761987777,3.590718560177097,3.638594761987777,2020.0
2000-07-04,3.6385946556159983,3.6864708560270514,3.6385946556159983,3.6864708560270514,300.0
2000-07-05,3.638594630994716,3.638594630994716,3.4949660307334485,3.5907184309076268,6480.0
2000-07-06,3.6864714154638687,3.6864714154638687,3.447090148789805,3.447090148789805,8200.0
2000-07-07,3.590718892349232,3.6385950985888695,3.494966479869956,3.494966479869956,3720.0
2000-07-10,3.447090148789805,3.447090148789805,3.447090148789805,3.447090148789805,2240.0
2000-07-11,3.4949665847580302,3.4949665847580302,3.447090148789805,3.447090148789805,3400.0
2000-07-12,3.447089407303856,3.447089407303856,3.35133701254775,3.35133701254775,9800.0
2000-07-13,3.35133701254775,3.35133701254775,3.3034608151696974,3.35133701254775,7260.0
2000-07-14,3.3513373273045115,3.3513373273045115,3.207708493389052,3.207708493389052,8440.0
2000-07-17,3.111956429290689,3.3034614859823144,3.111956429290689,3.159832636390654,14820.0
2000-07-18,3.159832269815428,3.159832269815428,3.1119560682696266,3.1119560682696266,14140.0
2000-07-19,3.1119564182005788,3.159832625129927,3.06408021127123,3.06408021127123,31200.0
2000-07-20,3.016203665178025,3.1119560682696266,3.016203665178025,3.1119560682696266,1080.0
2000-07-21,3.159832625129927,3.159832625129927,3.06408021127123,3.06408021127123,2200.0
2000-07-24,3.111956118013265,3.3034611555493525,3.111956118013265,3.3034611555493525,2480.0
2000-07-25,3.159832636390654,3.159832636390654,3.159832636390654,3.159832636390654,580.0
2000-07-26,3.111956264586776,3.2555851065767123,2.920451218030778,2.920451218030778,9880.0
2000-07-27,2.9204513303996773,3.0640801779159563,2.872575123991504,2.872575123991504,13540.0
2000-07-28,2.8725750134647163,3.0640800600207143,2.6810699669087183,2.920451218030778,13280.0
2000-07-31,2.872575123991504,2.968327536807851,2.776822711175158,2.872575123991504,8160.0
2000-08-01,2.8246986639403464,2.87257486604949,2.7768224618312027,2.7768224618312027,2640.0
2000-08-02,2.7768224618312027,2.920451068158634,2.7768224618312027,2.7768224618312027,1560.0
2000-08-03,2.7768225886162625,2.8246987929113536,2.7768225886162625,2.8246987929113536,700.0
2000-08-04,2.8246987929113536,2.872574997206444,2.7768225886162625,2.8246987929113536,5640.0
2000-08-08,2.728946069861443,3.064079945928541,2.728946069861443,2.968327312070052,13900.0
2000-08-09,2.824698521387909,2.9204509207739155,2.728945893710176,2.728945893710176,8800.0
2000-08-10,2.728945893710176,2.872574721080912,2.728945893710176,2.728945893710176,13120.0
2000-08-11,2.728945893710176,2.728945893710176,2.728945893710176,2.728945893710176,920.0
2000-08-14,2.7768223216949064,2.7768223216949064,2.728945893710176,2.728945893710176,3640.0
2000-08-15,2.7289462425243216,2.7768226766286226,2.681070036711778,2.681070036711778,1360.0
2000-08-16,2.776822604332593,2.920451218030778,2.776822604332593,2.920451218030778,9600.0
2000-08-17,2.9204513303996773,2.9204513303996773,2.872575123991504,2.872575123991504,460.0
2000-08-18,2.824698917583331,2.872575123991504,2.824698917583331,2.872575123991504,3820.0
2000-08-21,2.872574997206444,2.872574997206444,2.8246987929113536,2.8246987929113536,9980.0
2000-08-22,2.9204511092866787,2.968327312070052,2.9204511092866787,2.968327312070052,520.0
2000-08-23,2.872574832248887,3.1119560682696266,2.872574832248887,3.1119560682696266,12020.0
2000-08-24,3.016203665178025,3.1119560682696266,2.872574832248887,3.1119560682696266,4840.0
2000-08-25,2.872574997206444,2.872574997206444,2.8246987929113536,2.8246987929113536,16260.0
2000-08-28,2.776822711175158,2.872575123991504,2.776822711175158,2.872575123991504,3600.0
2000-08-29,2.872575123991504,2.872575123991504,2.776822711175158,2.872575123991504,36040.0
2000-08-30,2.872574721080912,2.872574721080912,2.728945893710176,2.728945893710176,23660.0
2000-08-31,2.872575123991504,2.872575123991504,2.872575123991504,2.872575123991504,23880.0
2000-09-01,2.87257508825371,2.87257508825371,2.681070036711778,2.681070036711778,41200.0
2000-09-05,2.7768223216949064,2.7768223216949064,2.6810696940171725,2.728945893710176,8240.0
2000-09-06,2.6810699091665806,2.728946112701534,2.633193705631628,2.633193705631628,8100.0
2000-09-07,2.6810700700670527,2.872575123991504,2.6810700700670527,2.872575123991504,22620.0
2000-09-08,2.872574811270008,3.0162036431502024,2.872574811270008,3.0162036431502024,38480.0
2000-09-11,3.0162039715077835,3.0162039715077835,2.872575123991504,2.872575123991504,12940.0
2000-09-12,2.87257486604949,2.87257486604949,2.7768224618312027,2.7768224618312027,3200.0
2000-09-13,2.776822711175158,2.872575123991504,2.728946276475225,2.872575123991504,4060.0
2000-09-14,2.7768226766286226,2.87257508825371,2.681070036711778,2.681070036711778,3600.0
2000-09-15,2.7768225886162625,2.8246987929113536,2.7768225886162625,2.8246987929113536,900.0
2000-09-18,2.824698917583331,2.872575123991504,2.776822711175158,2.872575123991504,7980.0
2000-09-19,2.87257486604949,2.87257486604949,2.7768224618312027,2.7768224618312027,5980.0
2000-09-20,2.7768224618312027,2.7768224618312027,2.7768224618312027,2.7768224618312027,110000.0
2000-09-21,2.7768224618312027,2.87257486604949,2.7768224618312027,2.7768224618312027,5920.0
2000-09-22,2.8246986639403464,3.01620370066866,2.7768224618312027,2.7768224618312027,140740.0
2000-09-25,2.87257486604949,2.87257486604949,2.7768224618312027,2.7768224618312027,7560.0
2000-09-26,2.7768224618312027,2.87257486604949,2.7768224618312027,2.7768224618312027,1840.0
2000-09-27,2.8725750134647163,2.920451218030778,2.8246988088986544,2.920451218030778,2600.0
2000-09-28,2.9683272557244447,3.255584923555364,2.9683272557244447,3.207708493389052,212600.0
2000-09-29,3.3513377829305995,3.92585274011628,3.3513377829305995,3.830100323349257,210480.0
2000-10-02,3.925852086374048,3.925852086374048,3.5907184552049447,3.6864708560270514,36180.0
2000-10-03,3.6385949833560662,3.686471188079485,3.3992137314472224,3.5428425739092293,66420.0
2000-10-04,3.6864712816316976,3.6864712816316976,3.3992138177096543,3.3992138177096543,15080.0
2000-10-05,3.590718597707613,3.590718597707613,3.2555849532382664,3.3034611555493525,16840.0
2000-10-06,3.3034611555493525,3.542842395396528,3.3034611555493525,3.3034611555493525,11400.0
2000-10-10,3.3034608151696974,3.35133701254775,3.3034608151696974,3.35133701254775,5060.0
2000-10-11,3.255584617791644,3.35133701254775,3.255584617791644,3.35133701254775,4560.0
2000-10-12,3.255584923555364,3.3513373273045115,3.207708493389052,3.207708493389052,4340.0
2000-10-13,3.207708395760045,3.3513372253040545,3.207708395760045,3.2555848244692025,5700.0
2000-10-16,3.255584901198766,3.255584901198766,3.016203665178025,3.1119560682696266,30520.0
2000-10-17,3.111956264586776,3.111956264586776,2.920451218030778,2.920451218030778,2780.0
2000-10-18,2.9204511092866787,3.064079945928541,2.9204511092866787,2.968327312070052,114460.0
2000-10-19,2.920451218030778,2.96832742259684,2.920451218030778,2.920451218030778,7600.0
2000-10-20,2.920451218030778,3.0162038554546524,2.920451218030778,2.920451218030778,51000.0
2000-10-23,3.0640800600207143,3.111956264586776,2.920451218030778,2.920451218030778,4180.0
2000-10-24,3.0162038554546524,3.0162038554546524,2.920451218030778,2.920451218030778,5940.0
2000-10-25,2.9204513303996773,3.0162039715077835,2.824698917583331,2.872575123991504,13440.0
2000-10-26,2.872575123991504,3.0162039715077835,2.824698917583331,2.872575123991504,23440.0
2000-10-27,2.9204513303996773,2.968327536807851,2.872575123991504,2.872575123991504,41660.0
2000-10-30,2.968327536807851,2.968327536807851,2.776822711175158,2.872575123991504,18820.0
2000-10-31,2.824698521387909,2.824698521387909,2.728945893710176,2.728945893710176,15200.0
2000-11-01,2.824698748063186,2.824698748063186,2.633193705631628,2.633193705631628,6780.0
2000-11-02,2.633193705631628,2.7768225445282337,2.633193705631628,2.633193705631628,11140.0
2000-11-03,2.633193705631628,2.633193705631628,2.633193705631628,2.633193705631628,8360.0
2000-11-06,2.633193705631628,2.633193705631628,2.5374412985617214,2.633193705631628,2820.0
2000-11-07,2.7289459780704983,2.7289459780704983,2.585317374551477,2.585317374551477,3220.0
2000-11-08,2.585317374551477,2.633193575724484,2.3938123415677137,2.585317374551477,76760.0
2000-11-09,2.5374411412497127,2.5374411412497127,2.3938123112575656,2.489564712391175,16800.0
2000-11-10,2.4895651804909344,2.4895651804909344,2.154431485218154,2.3938127613535047,49640.0
2000-11-13,2.44168897092222,2.44168897092222,2.345936551784789,2.3938127613535047,150640.0
2000-11-14,2.345936551784789,2.3938127613535047,2.345936551784789,2.3938127613535047,2900.0
2000-11-15,2.154431485218154,2.3938127613535047,2.154431485218154,2.3938127613535047,12020.0
2000-11-16,2.3938127613535047,2.4895651804909344,2.345936551784789,2.3938127613535047,17240.0
2000-11-17,2.3938127613535047,2.4895651804909344,2.3938127613535047,2.3938127613535047,8200.0
2000-11-20,2.4416886183519018,2.4416886183519018,2.4416886183519018,2.4416886183519018,3640.0
2000-11-21,2.4895651804909344,2.4895651804909344,2.345936551784789,2.3938127613535047,30260.0
2000-11-22,2.3938127613535047,2.3938127613535047,2.3938127613535047,2.3938127613535047,8220.0
2000-11-23,2.345936430273354,2.345936430273354,2.345936430273354,2.345936430273354,4500.0
2000-11-24,2.345936430273354,2.345936430273354,2.345936430273354,2.345936430273354,1260.0
2000-11-27,2.393812415696324,2.4416886183519018,2.393812415696324,2.4416886183519018,10520.0
2000-11-28,2.4895651804909344,2.4895651804909344,2.3938127613535047,2.3938127613535047,10040.0
2000-11-29,2.3938123112575656,2.489564712391175,2.3938123112575656,2.489564712391175,2860.0
2000-11-30,2.345936277220769,2.393812481186143,2.202307437032902,2.202307437032902,13020.0
2000-12-01,2.202307789818965,2.345936653014635,2.05867915491508,2.05867915491508,15360.0
2000-12-04,2.0108022742392078,2.2023073070933545,2.0108022742392078,2.154431105952751,67040.0
2000-12-05,2.2501835082339574,2.298059937666296,2.154431105952751,2.154431105952751,15720.0
2000-12-06,2.154431485218154,2.3938127613535047,2.154431485218154,2.3938127613535047,5660.0
2000-12-07,2.3938128898841904,2.5374417545939565,2.250184025174424,2.5374417545939565,9200.0
2000-12-08,2.298060342216074,2.58531782792014,2.298060342216074,2.3938127613535047,5840.0
2000-12-11,2.3938127613535047,2.3938127613535047,2.2501839043555845,2.3938127613535047,3640.0
2000-12-12,2.441688460854517,2.441688460854517,2.2501834342932026,2.2980598621523267,35980.0
2000-12-13,2.202307561443112,2.2501837681130525,2.202307561443112,2.2501837681130525,1060.0
2000-12-14,2.2501840014535937,2.2501840014535937,2.05867915491508,2.05867915491508,3700.0
2000-12-15,2.058679066080724,2.3938127613535047,2.058679066080724,2.3938127613535047,4360.0
2000-12-18,2.202307789818965,2.345936653014635,1.9150502917194103,2.05867915491508,17800.0
2000-12-19,2.058678780983473,2.058678780983473,1.962926146814623,2.010802349753176,9680.0
2000-12-20,1.962926146814623,2.058678780983473,1.962926146814623,2.010802349753176,6800.0
2000-12-21,2.154431105952751,2.2501835082339574,2.0108022742392078,2.154431105952751,13080.0
2000-12-22,2.393812481186143,2.393812481186143,2.202307437032902,2.202307437032902,50520.0
2000-12-27,2.2501837681130525,2.633193878056099,2.2501837681130525,2.2501837681130525,15200.0
2000-12-28,2.2501834342932026,2.39381226128712,2.2501834342932026,2.2980598621523267,6140.0
2000-12-29,2.298060342216074,2.4895651804909344,2.298060342216074,2.3938127613535047,29460.0
2001-01-02,2.4895651804909344,2.6331940374888547,2.298060342216074,2.3938127613535047,1680.0
2001-01-03,2.3938127613535047,2.3938127613535047,2.3938127613535047,2.3938127613535047,1000.0
2001-01-04,2.2501837681130525,2.2501837681130525,2.2501837681130525,2.2501837681130525,200.0
2001-01-05,2.298060342216074,2.3938127613535047,2.298060342216074,2.3938127613535047,3460.0
2001-01-08,2.2980598621523267,2.2980598621523267,2.2023072347258053,2.2980598621523267,4680.0
2001-01-09,2.2023073070933545,2.298059937666296,2.154431105952751,2.154431105952751,7600.0
2001-01-10,2.1544312154881995,2.1544312154881995,2.106555011913477,2.106555011913477,5600.0
2001-01-11,2.1065553665497085,2.1065553665497085,2.05867915491508,2.05867915491508,6820.0
2001-01-12,2.1065553665497085,2.1065553665497085,2.05867915491508,2.05867915491508,4000.0
2001-01-15,2.0586788083387555,2.106555011913477,2.0586788083387555,2.106555011913477,4000.0
2001-01-16,2.058679015116933,2.058679015116933,1.9150501616746285,1.9150501616746285,20700.0
2001-01-17,1.9150501616746285,2.058679015116933,1.9150501616746285,1.9150501616746285,7760.0
2001-01-18,1.9150500501192715,2.1065551007895493,1.9150500501192715,1.9629262557139024,2400.0
2001-01-19,1.962926073098604,2.3459361388068984,1.962926073098604,2.154431105952751,19400.0
2001-01-22,2.250183787803806,2.345936430273354,2.250183787803806,2.345936430273354,2320.0
2001-01-23,2.298060203074754,2.298060203074754,2.2501837681130525,2.2501837681130525,6260.0
2001-01-24,2.2501837681130525,2.2501837681130525,2.2501837681130525,2.2501837681130525,14300.0
2001-01-25,2.2980598621523267,2.2980598621523267,2.2501834342932026,2.2980598621523267,3300.0
2001-01-26,2.2023073897991314,2.2023073897991314,2.010802349753176,2.010802349753176,13200.0
2001-01-29,2.0108022742392078,2.154431105952751,2.0108022742392078,2.154431105952751,4820.0
2001-01-30,2.154431354773172,2.2501837681130525,2.010802506471589,2.2501837681130525,8800.0
2001-01-31,2.0586788083387555,2.1544312154881995,2.0586788083387555,2.106555011913477,4340.0
2001-02-01,2.1544312154881995,2.1544312154881995,2.0586788083387555,2.106555011913477,3400.0
2001-02-02,2.1544311868605788,2.2023073897991314,2.010802349753176,2.010802349753176,2200.0
2001-02-05,2.058678780983473,2.1544311868605788,1.962926146814623,2.010802349753176,12060.0
2001-02-06,2.0108024613085327,2.0108024613085327,1.9629262557139024,1.9629262557139024,2840.0
2001-02-07,2.010802349753176,2.058678780983473,2.010802349753176,2.010802349753176,1800.0
2001-02-08,2.05867915491508,2.05867915491508,2.05867915491508,2.05867915491508,40.0
2001-02-09,2.010802349753176,2.010802349753176,2.010802349753176,2.010802349753176,2120.0
2001-02-12,2.010802349753176,2.010802349753176,1.962926146814623,2.010802349753176,14620.0
2001-02-13,2.058678895194919,2.058678895194919,1.9629262557139024,1.9629262557139024,2440.0
2001-02-14,1.9629262557139024,1.9629262557139024,1.9150500501192715,1.9629262557139024,5200.0
2001-02-15,2.0108024463068195,2.0108024463068195,1.8671738305944776,1.8671738305944776,5680.0
2001-02-16,1.7714215426696331,2.05867915491508,1.7714215426696331,2.05867915491508,10500.0
2001-02-19,2.1065551007895493,2.1065551007895493,1.9629262557139024,1.9629262557139024,900.0
2001-02-20,2.010802349753176,2.010802349753176,2.010802349753176,2.010802349753176,1960.0
2001-02-21,2.106555223500445,2.106555223500445,1.867173953291117,1.9150501616746285,1200.0
2001-02-22,1.8671738445246409,2.0108024613085327,1.7714213191895016,1.9629262557139024,11420.0
2001-02-23,1.9629265033540388,2.154431578184337,1.9629265033540388,2.05867915491508,41860.0
2001-02-26,2.250183622637643,2.298060054504111,2.0586788083387555,2.106555011913477,66600.0
2001-02-27,2.298060054504111,2.298060054504111,2.106555011913477,2.106555011913477,35820.0
2001-02-28,2.058678780983473,2.1544311868605788,2.010802349753176,2.010802349753176,6600.0
2001-03-01,2.058679015116933,2.058679015116933,1.9150501616746285,1.9150501616746285,9060.0
2001-03-02,2.058678879836021,2.058678879836021,1.8671738305944776,1.8671738305944776,10200.0
2001-03-05,1.9629262557139024,2.0108024613085327,1.9629262557139024,1.9629262557139024,11960.0
2001-03-06,1.96292637005814,2.010802578441652,1.9150501616746285,1.9150501616746285,11160.0
2001-03-07,1.9150499438760695,2.010802349753176,1.9150499438760695,2.010802349753176,7540.0
2001-03-08,1.9629262557139024,2.0108024613085327,1.9150500501192715,1.9629262557139024,19200.0
2001-03-09,2.154431105952751,2.2501835082339574,2.154431105952751,2.154431105952751,75280.0
2001-03-12,2.202307419062921,2.298060054504111,2.0586788083387555,2.106555011913477,68400.0
2001-03-13,2.1544312154881995,2.1544312154881995,2.106555011913477,2.106555011913477,7160.0
2001-03-14,2.0108024613085327,2.0108024613085327,1.9629262557139024,1.9629262557139024,8000.0
2001-03-15,2.154431431883957,2.154431431883957,1.9150501616746285,1.9150501616746285,3940.0
2001-03-16,1.96292637005814,1.96292637005814,1.9150501616746285,1.9150501616746285,4520.0
2001-03-19,2.106555223500445,2.106555223500445,1.9150501616746285,1.9150501616746285,2400.0
2001-03-20,1.9150501616746285,1.9150501616746285,1.9150501616746285,1.9150501616746285,2660.0
2001-03-21,1.9150500501192715,2.1065551007895493,1.9150500501192715,1.9629262557139024,10800.0
2001-03-22,2.0108023023824786,2.0108023023824786,1.819297380993888,1.819297380993888,13160.0
2001-03-23,1.819297380993888,1.819297380993888,1.819297380993888,1.819297380993888,2300.0
2001-03-26,1.7714211791832082,1.819297380993888,1.7714211791832082,1.819297380993888,3680.0
2001-03-27,1.8192974916780331,1.8192974916780331,1.7714212869546146,1.7714212869546146,5200.0
2001-03-28,1.7714213748869532,1.7714213748869532,1.5799163181953273,1.5799163181953273,5700.0
2001-03-29,1.627792308895822,1.6756685062738752,1.627792308895822,1.6756685062738752,50400.0
2001-03-30,1.6756685062738752,1.6756685062738752,1.6756685062738752,1.6756685062738752,3400.0
2001-04-02,1.6756685062738752,1.6756685062738752,1.627792308895822,1.6756685062738752,5420.0
2001-04-03,1.6756685062738752,1.6756685062738752,1.6756685062738752,1.6756685062738752,0.0
2001-04-04,1.6277926394411746,1.6277926394411746,1.5799163181953273,1.5799163181953273,20600.0
2001-04-05,1.5799163181953273,1.6756688465411402,1.5799163181953273,1.5799163181953273,1540.0
2001-04-06,1.627792308895822,1.6756685062738752,1.627792308895822,1.6756685062738752,26080.0
2001-04-09,1.6277924122346012,1.6277924122346012,1.6277924122346012,1.6277924122346012,3320.0
2001-04-10,1.6756688405695428,1.6756688405695428,1.532040105635615,1.532040105635615,920.0
2001-04-11,1.5320398972538838,1.6277924122346012,1.5320398972538838,1.6277924122346012,2640.0
2001-04-12,1.6277924122346012,1.6277924122346012,1.484163582690592,1.6277924122346012,16440.0
2001-04-16,1.484163582690592,1.6756686126520273,1.484163582690592,1.6277924122346012,9000.0
2001-04-17,1.5799163181953273,1.6277926394411746,1.5799163181953273,1.5799163181953273,1440.0
2001-04-18,1.5799160976713096,1.6277924122346012,1.5799160976713096,1.6277924122346012,16400.0
2001-04-19,1.6756685062738752,1.6756685062738752,1.627792308895822,1.6756685062738752,40600.0
2001-04-20,1.6756688465411402,1.6756688465411402,1.5799163181953273,1.5799163181953273,3840.0
2001-04-23,1.5799163181953273,1.6756688465411402,1.5799163181953273,1.5799163181953273,2980.0
2001-04-24,1.6756685062738752,1.6756685062738752,1.6756685062738752,1.6756685062738752,10000.0
2001-04-25,1.6756685062738752,1.6756685062738752,1.627792308895822,1.6756685062738752,5820.0
2001-04-26,1.6277926394411746,1.6756688465411402,1.5799163181953273,1.5799163181953273,2920.0
2001-04-27,1.6756686126520273,1.6756686126520273,1.6277924122346012,1.6277924122346012,18080.0
2001-04-30,1.627792308895822,1.6756685062738752,1.627792308895822,1.6756685062738752,4400.0
2001-05-01,1.6756685062738752,1.6756685062738752,1.627792308895822,1.6756685062738752,154460.0
2001-05-02,1.6756686126520273,1.6756686126520273,1.6277924122346012,1.6277924122346012,26400.0
2001-05-03,1.627792308895822,1.6756685062738752,1.627792308895822,1.6756685062738752,6800.0
2001-05-04,1.6756685062738752,1.6756685062738752,1.6756685062738752,1.6756685062738752,6000.0
2001-05-07,1.6756685062738752,1.6756685062738752,1.6756685062738752,1.6756685062738752,20120.0
2001-05-08,1.7714212869546146,1.7714212869546146,1.7235449680853203,1.7714212869546146,5400.0
2001-05-09,1.915050209082804,2.3938127613535047,1.8192976757994856,2.3938127613535047,70660.0
2001-05-10,2.345936430273354,2.345936430273354,2.1544313736260228,2.345936430273354,69520.0
2001-05-11,2.345936430273354,2.345936430273354,2.1065551665371296,2.345936430273354,19440.0
2001-05-14,2.106554904812148,2.154431105952751,2.106554904812148,2.154431105952751,3800.0
2001-05-15,2.154431105952751,2.2023073070933545,2.154431105952751,2.154431105952751,3740.0
2001-05-16,2.3459361403947057,2.585317374551477,2.2501835097569565,2.585317374551477,60780.0
2001-05-17,2.633193542383322,2.7289459435169325,2.4416885118243705,2.489564712391175,64840.0
2001-05-18,2.5853176572507057,3.0162039715077835,2.345936396918081,2.872575123991504,379360.0
2001-05-22,2.7768225445282337,2.824698748063186,2.4416886632000687,2.633193705631628,75460.0
2001-05-23,2.633193705631628,2.633193705631628,2.5374412985617214,2.633193705631628,10240.0
2001-05-24,2.728945886550626,2.776822314409751,2.2980598621523267,2.2980598621523267,96400.0
2001-05-25,2.2980602231844616,2.4416888444511384,2.202307580714914,2.345936430273354,30780.0
2001-05-28,2.393812415696324,2.7289460625771125,2.393812415696324,2.4416886183519018,20560.0
2001-05-29,2.44168897092222,2.537441618351425,2.345936551784789,2.3938127613535047,23220.0
2001-05-30,2.4416890762838914,2.4416890762838914,2.010802714988668,2.05867915491508,36320.0
2001-05-31,2.154431578184337,2.2501840014535937,2.05867915491508,2.05867915491508,32300.0
2001-06-01,2.058678780983473,2.2980600239679814,2.010802349753176,2.010802349753176,24100.0
2001-06-04,2.1065551007895493,2.1065551007895493,1.9150500501192715,1.9629262557139024,110100.0
2001-06-05,1.867173953291117,2.010802578441652,1.81929763076172,1.9150501616746285,85300.0
2001-06-06,1.9150501616746285,1.96292637005814,1.9150501616746285,1.9150501616746285,11880.0
2001-06-07,2.010802578441652,2.010802578441652,1.9150501616746285,1.9150501616746285,14300.0
2001-06-08,1.9150498719580007,2.2023073070933545,1.9150498719580007,2.154431105952751,77980.0
2001-06-11,2.0108024613085327,2.1065551007895493,1.9150500501192715,1.9629262557139024,23380.0
2001-06-12,2.0586788083387555,2.106555011913477,1.962926172897565,2.106555011913477,23240.0
2001-06-13,2.1544312154881995,2.1544312154881995,2.0586788083387555,2.106555011913477,4900.0
2001-06-14,1.962926073098604,2.2501835082339574,1.962926073098604,2.154431105952751,53660.0
2001-06-15,2.058678780983473,2.1544311868605788,1.962926146814623,2.010802349753176,18760.0
2001-06-18,2.010802578441652,2.106555223500445,1.9150501616746285,1.9150501616746285,42740.0
2001-06-19,1.8671738305944776,1.915050035831925,1.8671738305944776,1.8671738305944776,35320.0
2001-06-20,1.9150500152707453,1.9150500152707453,1.7714212869546146,1.7714212869546146,18540.0
2001-06-21,1.6756688405695428,1.7235450474988911,1.4362875776310364,1.532040105635615,515680.0
2001-06-22,1.6277926336401936,1.6277926336401936,1.4841637845603852,1.532040105635615,131060.0
2001-06-25,1.627792492676888,1.627792492676888,1.4841636560350258,1.4841636560350258,44280.0
2001-06-26,1.5320399729642704,1.579916175747644,1.4841636560350258,1.4841636560350258,78920.0
2001-06-27,1.5320399729642704,1.5320399729642704,1.4362874532516527,1.4841636560350258,49760.0
2001-06-28,1.436287544126855,1.436287544126855,1.340535018355889,1.340535018355889,53580.0
2001-06-29,1.3884112504682795,1.4841636560350258,1.3405349335390346,1.4841636560350258,24020.0
2001-07-03,1.4841636351338887,1.4841636351338887,1.3405349146605878,1.3884112309156016,12520.0
2001-07-04,1.3884112309156016,1.3884112309156016,1.3405349146605878,1.3884112309156016,20880.0
2001-07-05,1.3884112309156016,1.3884112309156016,1.3884112309156016,1.3884112309156016,16840.0
2001-07-06,1.3884112309156016,1.3884112309156016,1.3405349146605878,1.3884112309156016,23760.0
2001-07-09,1.3884113383143113,1.3884113383143113,1.340535018355889,1.340535018355889,6000.0
2001-07-10,1.3884113383143113,1.3884113383143113,1.340535018355889,1.340535018355889,34180.0
2001-07-11,1.3884113383143113,1.436287544126855,1.340535018355889,1.340535018355889,33660.0
2001-07-12,1.340535018355889,1.340535018355889,1.2926588125433454,1.340535018355889,10400.0
2001-07-13,1.3884113383143113,1.3884113383143113,1.340535018355889,1.340535018355889,24300.0
2001-07-16,1.340535018355889,1.340535018355889,1.2926588125433454,1.340535018355889,7900.0
2001-07-17,1.3405348714750636,1.3405348714750636,1.2447823561955875,1.2447823561955875,25560.0
2001-07-18,1.2926588125433454,1.3884113383143113,1.244782492584923,1.340535018355889,25800.0
2001-07-19,1.340535018355889,1.340535018355889,1.340535018355889,1.340535018355889,6020.0
2001-07-20,1.2926588125433454,1.340535018355889,1.2926588125433454,1.340535018355889,15700.0
2001-07-23,1.3884112037676204,1.4362874049406278,1.2926586872757384,1.2926586872757384,25700.0
2001-07-24,1.2926587125514442,1.3884112309156016,1.244782396296431,1.3884112309156016,21200.0
2001-07-25,1.340535018355889,1.340535018355889,1.2926588125433454,1.340535018355889,13200.0
2001-07-26,1.340534888448746,1.340534888448746,1.2926586872757384,1.2926586872757384,4900.0
2001-07-27,1.2926586872757384,1.2926586872757384,1.2926586872757384,1.2926586872757384,6220.0
2001-07-30,1.340534843491615,1.340534843491615,1.1490299310761634,1.1490299310761634,42800.0
2001-07-31,1.19690613064356,1.19690613064356,1.1490299310761634,1.1490299310761634,16500.0
2001-08-01,1.19690613064356,1.19690613064356,1.1490299310761634,1.1490299310761634,36880.0
2001-08-02,1.1011537095314603,1.1011537095314603,1.0532775059567387,1.0532775059567387,54340.0
2001-08-03,1.1011536173629028,1.1490299310761634,1.0532774177955058,1.1490299310761634,14900.0
2001-08-07,1.1490300809598355,1.340535018355889,1.1490300809598355,1.340535018355889,23820.0
2001-08-08,1.3884112504682795,1.4841636560350258,1.3405349335390346,1.4841636560350258,58740.0
2001-08-09,1.484163582690592,1.6277924122346012,1.4362873822731663,1.6277924122346012,130540.0
2001-08-10,1.5799163125649636,1.6277926336401936,1.532040105635615,1.532040105635615,56800.0
2001-08-13,1.5320399729642704,1.5320399729642704,1.4841636560350258,1.4841636560350258,21660.0
2001-08-14,1.5320399729642704,1.5320399729642704,1.3884112504682795,1.4841636560350258,19800.0
2001-08-15,1.4362874532516527,1.4841636560350258,1.3884112504682795,1.4841636560350258,10500.0
2001-08-16,1.436287544126855,1.436287544126855,1.340535018355889,1.340535018355889,35400.0
2001-08-17,1.4841636560350258,1.627792492676888,1.3405349335390346,1.4841636560350258,125360.0
2001-08-20,1.5320399513889018,1.5799161534980457,1.3884112309156016,1.3884112309156016,53740.0
2001-08-21,1.5320399729642704,1.5320399729642704,1.4362874532516527,1.4841636560350258,53420.0
2001-08-22,1.4841636351338887,1.4841636351338887,1.3884112309156016,1.3884112309156016,28300.0
2001-08-23,1.3884112037676204,1.4362874049406278,1.2926586872757384,1.2926586872757384,14860.0
2001-08-24,1.340534888448746,1.340534888448746,1.2926586872757384,1.2926586872757384,7060.0
2001-08-27,1.2926586872757384,1.2926586872757384,1.2926586872757384,1.2926586872757384,9000.0
2001-08-28,1.4362873867545394,1.4362873867545394,1.2447823561955875,1.2447823561955875,12840.0
2001-08-29,1.436287561995752,1.436287561995752,1.436287561995752,1.436287561995752,10540.0
2001-08-30,1.4841636560350258,1.4841636560350258,1.3405349335390346,1.4841636560350258,21500.0
2001-08-31,1.4362874330247448,1.4841636351338887,1.3884112309156016,1.3884112309156016,9780.0
2001-09-04,1.436287561995752,1.484163768403925,1.3884113555875792,1.436287561995752,14840.0
2001-09-05,1.436287561995752,1.436287561995752,1.340535035033526,1.436287561995752,17660.0
2001-09-06,1.3884112037676204,1.3884112037676204,1.2926586872757384,1.2926586872757384,34300.0
2001-09-07,1.3884112309156016,1.3884112309156016,1.2926587125514442,1.3884112309156016,27280.0
2001-09-10,1.2926586872757384,1.2926586872757384,1.244782371956864,1.2926586872757384,9100.0
2001-09-11,1.3884113707016876,1.532040105635615,1.3884113707016876,1.532040105635615,71480.0
2001-09-13,1.436287544126855,1.4841637499393987,1.340535018355889,1.340535018355889,25000.0
2001-09-14,1.4841638077208392,1.7714213962172447,1.4362876000443796,1.7235450743949026,104400.0
2001-09-17,1.9150501103327315,1.9150501103327315,1.4841637898495144,1.5799163181953273,99520.0
2001-09-18,1.532040105635615,1.6277926336401936,1.4841637845603852,1.532040105635615,37700.0
2001-09-19,1.4841637845603852,1.6756688405695428,1.4841637845603852,1.532040105635615,97760.0
2001-09-20,1.5320400889579782,1.5320400889579782,1.436287561995752,1.436287561995752,10840.0
2001-09-21,1.5799163125649636,1.6277926336401936,1.4841637845603852,1.532040105635615,94480.0
2001-09-24,1.484163768403925,1.484163768403925,1.340535035033526,1.436287561995752,32180.0
2001-09-25,1.340535018355889,1.436287544126855,1.340535018355889,1.340535018355889,7120.0
2001-09-26,1.4841637845603852,1.532040105635615,1.3884113707016876,1.532040105635615,50800.0
2001-09-27,1.5320399729642704,1.579916175747644,1.4362874532516527,1.4841636560350258,48000.0
2001-09-28,1.484163488469946,1.6756685062738752,1.484163488469946,1.6756685062738752,53720.0
2001-10-01,1.6756685062738752,1.7714210151758396,1.5320397999938573,1.6756685062738752,39000.0
2001-10-02,1.6756685062738752,1.819297212553892,1.627792308895822,1.6756685062738752,68480.0
2001-10-03,1.6277924122346012,1.6756686126520273,1.5799160976713096,1.6277924122346012,18880.0
2001-10-04,1.6277926336401936,1.6277926336401936,1.4841637845603852,1.532040105635615,60000.0
2001-10-05,1.4841637898495144,1.6756688465411402,1.4841637898495144,1.5799163181953273,177140.0
2001-10-09,1.5799163125649636,1.5799163125649636,1.4841637845603852,1.532040105635615,35840.0
2001-10-10,1.4841636560350258,1.4841636560350258,1.3884112504682795,1.4841636560350258,18000.0
2001-10-11,1.4362874330247448,1.4362874330247448,1.3405349146605878,1.3884112309156016,20220.0
2001-10-12,1.4841636560350258,1.4841636560350258,1.3884112504682795,1.4841636560350258,26420.0
2001-10-15,1.4362874330247448,1.4362874330247448,1.3884112309156016,1.3884112309156016,6120.0
2001-10-16,1.4362874330247448,1.4362874330247448,1.3405349146605878,1.3884112309156016,10940.0
2001-10-17,1.4841636351338887,1.4841636351338887,1.3405349146605878,1.3884112309156016,5100.0
2001-10-18,1.4362874330247448,1.4362874330247448,1.3405349146605878,1.3884112309156016,231780.0
2001-10-19,1.340535018355889,1.436287544126855,1.340535018355889,1.340535018355889,8060.0
2001-10-22,1.340535035033526,1.436287561995752,1.2926588286253529,1.436287561995752,8400.0
2001-10-23,1.340535018355889,1.3884113383143113,1.340535018355889,1.340535018355889,4940.0
2001-10-24,1.340534888448746,1.3884112037676204,1.2926586872757384,1.2926586872757384,8440.0
2001-10-25,1.340534888448746,1.340534888448746,1.244782371956864,1.2926586872757384,26860.0
2001-10-26,1.2447825902454674,1.2447825902454674,1.196906380676752,1.196906380676752,11540.0
2001-10-29,1.244782371956864,1.340534888448746,1.244782371956864,1.2926586872757384,5780.0
2001-10-30,1.340535035033526,1.436287561995752,1.340535035033526,1.436287561995752,27240.0
2001-10-31,1.3884113555875792,1.484163768403925,1.340535035033526,1.436287561995752,39720.0
2001-11-01,1.4362874330247448,1.4362874330247448,1.3884112309156016,1.3884112309156016,20520.0
2001-11-02,1.3884113555875792,1.484163768403925,1.3884113555875792,1.436287561995752,18840.0
2001-11-05,1.3884113555875792,1.484163768403925,1.3884113555875792,1.436287561995752,16140.0
2001-11-06,1.4362874330247448,1.4362874330247448,1.3884112309156016,1.3884112309156016,24100.0
2001-11-07,1.4362874330247448,1.4362874330247448,1.3884112309156016,1.3884112309156016,10420.0
2001-11-08,1.340535018355889,1.436287544126855,1.340535018355889,1.340535018355889,18600.0
2001-11-09,1.4362874330247448,1.4841636351338887,1.3884112309156016,1.3884112309156016,7240.0
2001-11-12,1.3884112309156016,1.4362874330247448,1.3884112309156016,1.3884112309156016,17720.0
2001-11-13,1.3884112309156016,1.4362874330247448,1.3884112309156016,1.3884112309156016,27800.0
2001-11-14,1.3884112309156016,1.4362874330247448,1.3405349146605878,1.3884112309156016,27360.0
2001-11-15,1.3884112309156016,1.3884112309156016,1.3405349146605878,1.3884112309156016,19620.0
2001-11-16,1.3884112309156016,1.3884112309156016,1.2926587125514442,1.3884112309156016,15440.0
2001-11-19,1.3884113383143113,1.3884113383143113,1.2926588125433454,1.340535018355889,15680.0
2001-11-20,1.3405348714750636,1.3884111861877344,1.2447823561955875,1.2447823561955875,18840.0
2001-11-21,1.2447823561955875,1.2447823561955875,1.2447823561955875,1.2447823561955875,620.0
2001-11-22,1.2447823561955875,1.2447823561955875,1.2447823561955875,1.2447823561955875,100.0
2001-11-23,1.244782371956864,1.340534888448746,1.244782371956864,1.2926586872757384,2300.0
2001-11-26,1.2926586709082586,1.2926586709082586,1.2447823561955875,1.2447823561955875,2920.0
2001-11-27,1.2447823561955875,1.3405348714750636,1.1969061556287828,1.2447823561955875,15180.0
2001-11-28,1.2926588125433454,1.340535018355889,1.244782492584923,1.340535018355889,24740.0
2001-11-29,1.340534888448746,1.340534888448746,1.2926586872757384,1.2926586872757384,23940.0
2001-11-30,1.340535123528785,1.340535123528785,1.196906380676752,1.196906380676752,20940.0
2001-12-03,1.3405349146605878,1.3884112309156016,1.2926587125514442,1.3884112309156016,22420.0
2001-12-04,1.3884113383143113,1.3884113383143113,1.340535018355889,1.340535018355889,12600.0
2001-12-05,1.340534888448746,1.3884112037676204,1.244782371956864,1.2926586872757384,10160.0
2001-12-06,1.244782371956864,1.2926586872757384,1.244782371956864,1.2926586872757384,35980.0
2001-12-07,1.2926586872757384,1.2926586872757384,1.244782371956864,1.2926586872757384,8160.0
2001-12-10,1.2447825902454674,1.340535123528785,1.196906380676752,1.196906380676752,11500.0
2001-12-11,1.196906380676752,1.340535123528785,1.196906380676752,1.196906380676752,13580.0
2001-12-12,1.2447823561955875,1.3405348714750636,1.2447823561955875,1.2447823561955875,14200.0
2001-12-13,1.2447823561955875,1.2926586709082586,1.1969061556287828,1.2447823561955875,37540.0
2001-12-14,1.2447823561955875,1.2926586709082586,1.2447823561955875,1.2447823561955875,47540.0
2001-12-17,1.2447823561955875,1.2926586709082586,1.2447823561955875,1.2447823561955875,24060.0
2001-12-18,1.2926586709082586,1.3884111861877344,1.2447823561955875,1.2447823561955875,44400.0
2001-12-19,1.2447823561955875,1.2447823561955875,1.1969061556287828,1.2447823561955875,40880.0
2001-12-20,1.2447823561955875,1.2926586709082586,1.1969061556287828,1.2447823561955875,185600.0
2001-12-21,1.2926586872757384,1.2926586872757384,1.244782371956864,1.2926586872757384,60880.0
2001-12-24,1.244782492584923,1.340535018355889,1.244782492584923,1.340535018355889,42880.0
2001-12-27,1.340534888448746,1.340534888448746,1.244782371956864,1.2926586872757384,2900.0
2001-12-28,1.2447823561955875,1.3405348714750636,1.2447823561955875,1.2447823561955875,13040.0
2001-12-31,1.244782371956864,1.4362874049406278,1.244782371956864,1.2926586872757384,11600.0
2002-01-02,1.244782371956864,1.4362874049406278,1.244782371956864,1.2926586872757384,2100.0
2002-01-03,1.3405349146605878,1.6277924697530588,1.3405349146605878,1.3884112309156016,57660.0
2002-01-04,1.484163768403925,1.484163768403925,1.3884113555875792,1.436287561995752,25400.0
2002-01-07,1.627792492676888,1.627792492676888,1.3884112504682795,1.4841636560350258,48120.0
2002-01-08,1.4841636560350258,1.579916175747644,1.4841636560350258,1.4841636560350258,31600.0
2002-01-09,1.5320399418380684,1.8671736969504376,1.5320399418380684,1.819297380993888,180940.0
2002-01-10,1.8671738445246409,2.0108024613085327,1.819297524784132,1.9629262557139024,228520.0
2002-01-11,1.9150501616746285,1.96292637005814,1.81929763076172,1.9150501616746285,79020.0
2002-01-14,1.8192976038937043,1.9150501333925063,1.7235450743949026,1.7235450743949026,57500.0
2002-01-15,1.723544999448993,1.9629262557139024,1.723544999448993,1.9629262557139024,48440.0
2002-01-16,1.962926073098604,2.3459361388068984,1.9150498719580007,2.154431105952751,204080.0
2002-01-17,2.202307419062921,2.202307419062921,1.962926172897565,2.106555011913477,183960.0
2002-01-18,2.010802506471589,2.2501837681130525,2.010802506471589,2.2501837681130525,119300.0
2002-01-21,2.250183787803806,2.3938126373622466,2.202307580714914,2.345936430273354,159220.0
2002-01-22,2.345936061719723,2.345936061719723,2.0586786360236147,2.2980598621523267,184920.0
2002-01-23,2.298059937666296,2.298059937666296,2.106554904812148,2.154431105952751,200240.0
2002-01-24,2.202307694786869,2.58531782792014,2.154431485218154,2.3938127613535047,201780.0
2002-01-25,2.3938123112575656,2.489564712391175,2.298059910123956,2.489564712391175,126400.0
2002-01-28,2.5374417545939565,2.585317966733282,2.298060465605537,2.5374417545939565,142260.0
2002-01-29,2.537441419274147,2.7289462425243216,2.537441419274147,2.681070036711778,238200.0
2002-01-30,2.633193705631628,2.7768225445282337,2.5374412985617214,2.633193705631628,260740.0
2002-01-31,2.681070391011936,2.681070391011936,2.4416891020235174,2.5374417545939565,106760.0
2002-02-01,2.6331936642946965,3.016203743145168,2.585317461511324,2.968327312070052,350640.0
2002-02-04,3.016203941910849,3.447090023648036,3.016203941910849,3.3992138177096543,350040.0
2002-02-05,3.686471350316561,3.8301001990994976,3.3992138810424515,3.782223992269106,600740.0
2002-02-06,4.021604849435164,4.069481282450334,3.494966369185811,3.5428425739092293,344660.0
2002-02-07,3.494966479869956,3.590718892349232,3.111956373369334,3.494966479869956,201240.0
2002-02-08,3.447090045338559,3.7822239455995423,3.447090045338559,3.494966479869956,193000.0
2002-02-11,3.20770884349062,3.3513376930822805,3.0162040150907576,3.159832636390654,150880.0
2002-02-12,3.1119560682696266,3.3034611027445666,3.064079866723826,3.1119560682696266,93000.0
2002-02-13,3.016203743145168,3.111956148711914,2.9204511092866787,2.968327312070052,189500.0
2002-02-14,3.016203402609662,3.35133701254775,3.016203402609662,3.35133701254775,155580.0
2002-02-15,3.447089626138906,3.5907184556829157,3.2555848244692025,3.2555848244692025,151920.0
2002-02-18,3.20770884349062,3.3034614859823144,3.0162040150907576,3.159832636390654,30380.0
2002-02-19,3.1119564182005788,3.447090094997782,2.96832756912077,3.06408021127123,141920.0
2002-02-20,3.0162038383834666,3.0162038383834666,2.6810699517343317,2.8246987929113536,186900.0
2002-02-21,2.824698630703086,3.1119560682696266,2.7768224291572845,3.1119560682696266,139560.0
2002-02-22,3.1119559949251934,3.3034610248866283,3.0162035940903413,3.2555848244692025,69760.0
2002-02-25,3.3034608151696974,3.447089407303856,3.111955797365768,3.35133701254775,66300.0
2002-02-26,3.351337562705869,3.7822238664264023,3.351337562705869,3.7343476611889552,158740.0
2002-02-27,3.686470831081805,3.7343472594606233,3.4470896023546294,3.5907184309076268,108480.0
2002-02-28,3.494965832973626,3.494965832973626,3.207708192121874,3.35133701254775,99780.0
2002-03-01,3.3034610248866283,3.494966054848063,3.1119559949251934,3.2555848244692025,93400.0
2002-03-04,3.2555853180839662,3.5428427924344894,3.2555853180839662,3.447090148789805,311200.0
2002-03-05,3.447090023648036,3.5907188697549355,3.3034614058328926,3.3992138177096543,182760.0
2002-03-06,3.447090045338559,3.5428426861095943,3.3513376328592828,3.494966479869956,95740.0
2002-03-07,3.35133735786044,3.35133735786044,3.2555849532382664,3.3034611555493525,68680.0
2002-03-08,3.207708493389052,3.255584923555364,3.06407988776533,3.207708493389052,84440.0
2002-03-11,3.207708493389052,3.303461125429938,3.207708493389052,3.207708493389052,98780.0
2002-03-12,3.35133701254775,3.3992132099258026,3.255584617791644,3.35133701254775,107180.0
2002-03-13,3.399213560171527,3.399213560171527,3.2555849532382664,3.3034611555493525,20880.0
2002-03-14,3.3034614859823144,3.3034614859823144,3.0640802221907237,3.159832636390654,87340.0
2002-03-15,3.3034611555493525,3.3034611555493525,3.159832320324352,3.3034611555493525,34340.0
2002-03-18,3.3992134257214803,3.3992134257214803,3.1119559949251934,3.2555848244692025,93620.0
2002-03-19,3.255584923555364,3.303461125429938,3.207708493389052,3.207708493389052,35720.0
2002-03-20,3.1598322915144776,3.3513373273045115,3.1598322915144776,3.207708493389052,21540.0
2002-03-21,3.207708765664373,3.447090023648036,3.207708765664373,3.3992138177096543,66820.0
2002-03-22,3.4949660307334485,3.7343472594606233,3.4470896023546294,3.5907184309076268,287240.0
2002-03-25,3.686471350316561,3.8301001990994976,3.6385951434861705,3.782223992269106,143540.0
2002-03-26,3.7822241149657447,3.9737291767915615,3.447090199697623,3.830100323349257,115840.0
2002-03-27,3.925852377828575,4.739748530115165,3.925852377828575,4.404614874065804,323480.0
2002-03-28,4.643995996014448,4.691872426970844,4.213109943740829,4.35673878002653,229980.0
2002-04-01,4.404614874065804,4.596120146510793,4.260986033877936,4.404614874065804,142360.0
2002-04-02,4.548243368762329,4.787624598697189,4.452490968105078,4.452490968105078,259420.0
2002-04-03,4.4524916311179465,4.4524916311179465,3.925852664206969,4.165233929787682,157620.0
2002-04-04,4.021605156883304,4.165234010325609,3.7822241149657447,3.830100323349257,261020.0
2002-04-05,3.830099685551941,3.925852086374048,3.6385946556159983,3.6864708560270514,95760.0
2002-04-08,3.7822241149657447,3.92585274011628,3.734347906582233,3.830100323349257,61480.0
2002-04-09,3.638594761987777,3.6864709637984574,3.494966156555736,3.638594761987777,125560.0
2002-04-10,3.590719053139928,3.9737291767915615,3.4949666363729044,3.830100323349257,104380.0
2002-04-11,3.8779768964540575,4.069481736725359,3.7343480379588048,3.973729316589709,91940.0
2002-04-12,4.021604699506352,4.021604699506352,3.83009988775214,4.021604699506352,36840.0
2002-04-15,3.8779764173885303,3.973728825695414,3.782223780789897,3.8779764173885303,38880.0
2002-04-16,3.973729047882433,3.973729047882433,3.6385951434861705,3.782223992269106,83100.0
2002-04-17,4.069481356503451,4.117357790389838,3.925852511427805,3.925852511427805,101440.0
2002-04-18,4.117357273329288,4.356738499532539,4.117357273329288,4.260985643784475,373100.0
2002-04-19,4.213110365537235,4.213110365537235,3.973729099956523,4.165233929787682,82640.0
2002-04-22,4.117357407343091,4.3088622119055024,4.117357407343091,4.3088622119055024,33820.0
2002-04-23,4.3088622119055024,4.356738641337841,4.213109809624296,4.3088622119055024,54700.0
2002-04-24,4.356738898392178,4.548243714253672,4.308862466135057,4.404614874065804,132680.0
2002-04-25,4.643996425166053,4.931254124282932,4.5482440109882685,4.691872860546708,385260.0
2002-04-26,4.787625147089517,5.457892485048643,4.596120323839342,5.362140073423556,350740.0
2002-04-29,5.266387151448968,5.362139553794984,5.027005917292197,5.170634749102954,188360.0
2002-04-30,4.97912930183598,4.97912930183598,4.596119706758945,4.931253330743077,180600.0
2002-05-01,4.739748400445328,5.362139719843068,4.739748400445328,4.883377236703804,235760.0
2002-05-02,4.7876255227070095,4.93125437970493,4.73974908484652,4.7876255227070095,102100.0
2002-05-03,4.931253452507278,5.074882282499425,4.883377023648741,4.979129424782351,119680.0
2002-05-06,4.883376934520859,5.697273014177094,4.883376934520859,5.457891787420352,184860.0
2002-05-07,5.21851154662241,5.6493981101441175,5.074883148698716,5.122759129145433,267400.0
2002-05-08,4.979129416984551,5.505768307269834,4.931253444784457,5.314263505302529,185400.0
2002-05-09,5.362139818333161,5.457892225403068,5.170635004193349,5.266387411263255,95580.0
2002-05-10,5.314263927465322,5.84090240300307,5.314263927465322,5.649397585822707,480440.0
2002-05-13,5.74514943997403,6.032407094606113,5.69727301200753,5.793025867940528,439400.0
2002-05-14,5.505769255636882,5.601521673113858,5.074883148698716,5.122759129145433,434720.0
2002-05-15,5.2185116371172215,5.36214049411514,4.69187310356958,4.7876255227070095,453060.0
2002-05-16,4.883377326400138,5.362139818333161,4.883377326400138,5.266387411263255,141220.0
2002-05-17,5.410016574834037,5.7930266826829415,5.122758879801478,5.745150247983008,616680.0
2002-05-21,6.511170438135494,6.798427675457535,6.128160331789257,6.271789178742036,1353120.0
2002-05-22,6.702675386164561,6.750551821556289,6.319665272781309,6.319665272781309,662540.0
2002-05-23,6.080282774305659,7.085684060703358,5.793025590037341,6.7026740250955,771960.0
2002-05-24,6.511170023906109,6.894179649302418,6.415417160973542,6.65479840513798,651580.0
2002-05-27,6.654798207213559,6.798427040757166,6.319664566667458,6.750551067298281,118120.0
2002-05-28,6.942055680062893,7.46869456945967,6.702674449715897,7.372941712054103,1702140.0
2002-05-29,7.612323994715206,7.755953300678618,6.989933075041574,7.037809053779185,912940.0
2002-05-30,7.181437111345629,7.372941918348122,6.559045803712313,6.750551067298281,234660.0
2002-05-31,7.037807635033588,7.085684060703358,6.463292809913519,6.7026740250955,548080.0
2002-06-03,6.463293478558825,7.133560767775979,6.463293478558825,7.133560767775979,363300.0
2002-06-04,7.420819044188412,7.755953172741155,6.989932959739911,6.989932959739911,726920.0
2002-06-05,6.559046922902411,6.702675780953848,6.271789663383092,6.463294503062638,287860.0
2002-06-06,6.559046922902411,6.894180620633392,6.415418064850975,6.463294503062638,256440.0
2002-06-07,6.702674450608109,6.942055680986969,6.080283160306378,6.511169648938405,347060.0
2002-06-10,6.319665559340302,6.319665559340302,5.505769316860274,5.697274153943734,344160.0
2002-06-11,5.12275885970332,6.271789178742036,5.07488288177474,6.271789178742036,626240.0
2002-06-12,6.367541279882543,6.654798503160979,5.840902352330165,5.984531192261131,252040.0
2002-06-13,5.936655428589833,6.27178957836121,5.649398172964643,5.697274153943734,170660.0
2002-06-14,6.223912297423828,6.415417108557322,5.888778649648473,5.936654624140104,176260.0
2002-06-17,5.793026286831888,5.984531099378607,5.553645042856744,5.601521017701679,79740.0
2002-06-18,5.888778649648473,6.032407486290335,5.553645001873118,5.936654624140104,128900.0
2002-06-19,6.176035784639619,6.3196646193812684,5.840902141298089,6.080283380339679,163760.0
2002-06-20,6.223912524928607,6.559046184954216,6.128160115861791,6.367541366820583,258940.0
2002-06-21,6.463294503062638,6.559046922902411,6.367542083222865,6.463294503062638,170020.0
2002-06-24,6.846302845521376,7.32506527588534,6.463292809913519,6.7026740250955,598960.0
2002-06-25,6.4632935924398245,6.702674836604263,5.984531104110949,6.65479840513798,263920.0
2002-06-26,7.133560482656673,7.133560482656673,6.463293220229248,6.511169648938405,461460.0
2002-06-27,6.223911997183795,6.702674458505626,6.032407195288449,6.176035568418227,303360.0
2002-06-28,6.223911893305199,6.223911893305199,5.69727301200753,5.793025867940528,261880.0
2002-07-02,5.7451499944128885,6.128160085357114,5.505768744645684,5.649397585822707,360840.0
2002-07-03,5.505768696880241,6.080283600020611,5.266387449189796,5.984531192261131,309780.0
2002-07-04,5.793026126477946,5.88877853010083,5.553644889128997,5.88877853010083,19200.0
2002-07-05,5.649397764882333,5.649397764882333,5.266387661798468,5.362140073423556,134660.0
2002-07-08,5.45789255295045,5.840902660799355,5.45789255295045,5.745150247983008,83960.0
2002-07-09,5.888779527440447,6.559046922902411,5.888779527440447,6.463294503062638,221600.0
2002-07-10,6.223913225171429,6.606923361114074,6.080284367119993,6.463294503062638,245460.0
2002-07-11,6.463293227844711,6.654798029740059,6.176035568418227,6.176035568418227,172420.0
2002-07-12,6.080283600020611,6.415417255470535,5.984531192261131,5.984531192261131,99580.0
2002-07-15,6.415416799079143,6.606922057557952,6.176035568418227,6.176035568418227,233720.0
2002-07-16,6.223912171072662,6.367541004798727,5.840902099997649,5.88877853010083,184280.0
2002-07-17,5.793026162499863,5.88877856671815,5.505768493261523,5.5536449236624055,250900.0
2002-07-18,5.5536449236624055,5.74514973209898,5.410016089043236,5.5536449236624055,111500.0
2002-07-19,6.032407710909305,6.176036096315739,5.69727359407162,5.840902436061556,275000.0
2002-07-22,5.793025870146555,5.840901841547831,5.31426341663307,5.457891787420352,185140.0
2002-07-23,5.266387930243774,5.266387930243774,4.596120558118891,4.739748954585981,401740.0
2002-07-24,4.117357380889194,4.787624649134661,4.117357380889194,4.643995818343927,267600.0
2002-07-25,4.596119875332591,4.596119875332591,4.213109809624296,4.3088622119055024,87300.0
2002-07-26,4.117358175084962,4.16523415686101,3.6864715995992032,3.973729316589709,382500.0
2002-07-29,3.8300997439160014,4.452491043619046,3.7822235427754,4.3088622119055024,169700.0
2002-07-30,4.691872221381522,5.122758254774498,4.643995792522985,4.979129424782351,235320.0
2002-07-31,5.170635004193349,5.314263843089955,5.122758572366649,5.266387411263255,419920.0
2002-08-01,4.739748712985215,5.362140073423556,4.691872735464429,5.362140073423556,79320.0
2002-08-02,5.410016055402933,6.080283337346598,5.410016055402933,5.88877853010083,249880.0
2002-08-06,5.505769316860274,5.745150591506373,5.410016898318545,5.697274153943734,216920.0
2002-08-07,6.032407530807032,6.319664749627112,5.505768611428318,5.601521017701679,668280.0
2002-08-08,5.60152089747981,5.697273301698098,5.362139658642351,5.5536449236624055,283180.0
2002-08-09,5.697273266271585,5.936654503620534,5.601520862648701,5.88877853010083,116260.0
2002-08-12,6.032407406481448,6.176035784639619,5.840902141298089,6.080283380339679,101900.0
2002-08-13,6.032407486290335,6.032407486290335,5.793026244081726,5.936654624140104,30900.0
2002-08-14,6.080283652770273,6.128160085357114,5.505768744645684,5.649397585822707,99260.0
2002-08-15,5.601521184939497,5.840902436061556,5.553645208665186,5.840902436061556,60800.0
2002-08-16,5.793026162499863,5.936654540535555,5.5536449236624055,5.5536449236624055,154860.0
2002-08-19,5.36213967828761,5.457892082856706,4.883377198858654,5.218510843142227,203160.0
2002-08-20,5.1706348502057775,5.5536449236624055,5.1706348502057775,5.5536449236624055,69340.0
2002-08-21,5.457891887033864,5.457891887033864,4.979129424782351,4.979129424782351,84980.0
2002-08-22,4.979129424782351,5.122758254774498,4.739748193656594,4.979129424782351,175760.0
2002-08-23,4.835501351156931,5.266387411263255,4.835501351156931,5.266387411263255,119260.0
2002-08-26,5.266387367453175,5.745149855403463,5.266387367453175,5.601521017701679,136120.0
2002-08-27,5.601520790659822,6.128159688692711,5.505768388267516,6.032407286300405,206660.0
2002-08-28,6.032407406481448,6.128159810781389,5.697273306556439,6.080283380339679,102120.0
2002-08-29,6.176036786959766,6.559046922902411,6.176036786959766,6.463294503062638,246840.0
2002-08-30,6.5590465365729,6.5590465365729,6.080284008989717,6.319665272781309,79500.0
2002-09-03,6.4632936443996805,6.894179704726262,6.271788830161976,6.846303729458582,262620.0
2002-09-04,6.606922311098706,6.798427120343054,6.463293475873705,6.606922311098706,210760.0
2002-09-05,6.8463039809822215,7.037808802255546,6.51117031546215,6.942056391618884,408780.0
2002-09-06,6.894180047296072,7.181437739509871,6.511170399789023,6.7984276354193085,222440.0
2002-09-09,7.1814368618152535,7.229313290194072,6.989932061466897,7.1814368618152535,278580.0
2002-09-10,6.942056481526208,7.133561305279733,6.750551657772685,6.7984276354193085,161520.0
2002-09-11,6.846302845521376,6.846302845521376,6.367540415157412,6.7026740250955,160420.0
2002-09-12,6.798427049285275,7.372941927596915,6.798427049285275,7.277189523975554,182900.0
2002-09-13,7.181437557265295,7.3250663997273024,6.942056305356452,7.085685147818459,189380.0
2002-09-16,7.08568578118114,7.516571890498938,7.08568578118114,7.516571890498938,220280.0
2002-09-17,7.037808363114026,7.229313629021413,6.702674718505449,7.133560767775979,214720.0
2002-09-18,7.325066312520836,7.947457651390828,7.277189880075645,7.755952834777061,842760.0
2002-09-19,7.995334016220113,8.234715263254644,7.612323473064671,8.091085967133731,705820.0
2002-09-20,8.091086279120516,8.091086279120516,7.564447789287825,7.851705022855609,318060.0
2002-09-23,7.85170548023256,8.043210313766608,7.612324210023232,7.660200646698513,104520.0
2002-09-24,7.947457890628382,8.378343969271812,7.803828588969222,7.851705022855609,308060.0
2002-09-25,7.755951878732088,7.851703818652517,7.277188983045848,7.420817806093376,116600.0
2002-09-26,7.181437646502293,7.181437646502293,6.702675136735474,6.942056391618884,371340.0
2002-09-27,7.133561039130248,7.5165711289309,6.894179790077776,7.229313904018034,122400.0
2002-09-30,7.66020030367836,7.755953172741155,6.942056525208514,6.989932959739911,175100.0
2002-10-01,6.942055874300774,7.085684707844381,6.750551067298281,6.750551067298281,186660.0
2002-10-02,6.846303729458582,6.989932568428607,6.511170076250853,6.846303729458582,229660.0
2002-10-03,6.798427040757166,6.846303470799527,6.702674637255919,6.750551067298281,235260.0
2002-10-04,6.750551405913091,7.229313904018034,6.702674973469199,7.229313904018034,315600.0
2002-10-07,7.325065690368249,7.420818090542428,7.037808033262255,7.1814368618152535,302540.0
2002-10-08,6.846304112729239,7.133561350167066,6.7026752657185655,6.989932959739911,623520.0
2002-10-09,7.181436790880526,7.372941589337291,7.037807963746225,7.325065618014828,438120.0
2002-10-10,7.277189603060649,7.277189603060649,6.942055958452072,7.133560767775979,218740.0
2002-10-11,6.942055633088078,7.1814368618152535,6.942055633088078,7.1814368618152535,52720.0
2002-10-15,6.942055874300774,6.942055874300774,6.702674637255919,6.750551067298281,212940.0
2002-10-16,6.89418029757961,7.037809148900754,6.846304318194916,6.89418029757961,28320.0
2002-10-17,6.7026740250955,6.7026740250955,6.032406805219324,6.7026740250955,126300.0
2002-10-18,6.70267457519133,6.70267457519133,6.463293340363069,6.559045742977679,50940.0
2002-10-21,6.654799342742184,6.702675780953848,6.415418064850975,6.463294503062638,24680.0
2002-10-22,6.606922811665785,6.846304069649447,6.559046377435646,6.7984276354193085,143660.0
2002-10-23,6.8463034074049816,6.8463034074049816,6.559045742977679,6.559045742977679,23300.0
2002-10-24,6.463292809913519,6.7026740250955,6.367540415157412,6.7026740250955,38100.0
2002-10-25,6.750551268070546,6.894179649302418,6.4632935924398245,6.65479840513798,33000.0
2002-10-28,6.654798703125389,7.037808802255546,6.606922726098811,6.942056391618884,46640.0
2002-10-29,7.085684509587784,7.372941712054103,7.085684509587784,7.372941712054103,213640.0
2002-10-30,7.372942007722601,7.564447273629988,6.942055958452072,7.133560767775979,168800.0
2002-10-31,7.1814374715741405,7.372942288182719,7.037808630825959,7.229313904018034,51780.0
2002-11-01,7.420817806093376,7.516570202597247,7.229313013085633,7.420817806093376,79880.0
2002-11-04,7.468695219061984,7.6602000373626495,7.229313967894401,7.612323604495732,257220.0
2002-11-05,7.708076402331869,7.755952834777061,7.516571129134603,7.755952834777061,52800.0
2002-11-06,7.755953792908116,7.99533507153902,7.564448496053261,7.9474586331794175,81260.0
2002-11-07,8.138962713006903,8.138962713006903,7.755953068249859,7.851705022855609,199160.0
2002-11-08,7.995334727218691,8.138963122945011,7.899581854623098,7.995334727218691,246680.0
2002-11-11,7.995333221151279,8.809228832233396,7.995333221151279,8.47409566761143,286620.0
2002-11-12,8.474095772861828,8.569847715442982,8.138961690910513,8.52197128756895,131200.0
2002-11-13,8.474096366918399,8.617724747442315,7.708076206734576,8.043209399012705,188340.0
2002-11-14,7.995333356030952,8.282590098219487,7.94745692794389,8.18683815521228,252280.0
2002-11-15,8.330468933935833,8.474098259708024,8.330468933935833,8.378345375859896,147060.0
2002-11-18,8.234716963254883,8.474098259708024,8.138964079406756,8.378345375859896,61080.0
2002-11-19,8.234716350169924,8.665602469072128,7.9474586331794175,7.9474586331794175,316520.0
2002-11-20,8.043209016506596,8.043209016506596,7.5165705809358,7.899580642813129,58520.0
2002-11-21,7.7559530103861025,7.7559530103861025,7.325066478373814,7.4686953223779105,98700.0
2002-11-22,7.372941379549719,7.755951878732088,7.037807763494449,7.420817806093376,157260.0
2002-11-25,7.085685063269852,7.61232353723519,7.037808630825959,7.229313904018034,73740.0
2002-11-26,7.5165714591329085,7.851705131212047,7.468695481169328,7.708076740737786,175840.0
2002-11-27,7.660199969679083,7.660199969679083,7.229313904018034,7.229313904018034,247060.0
2002-11-28,7.229313904018034,7.420818720626612,7.1814374715741405,7.229313904018034,29340.0
2002-11-29,7.325065690368249,7.325065690368249,7.085684461641075,7.1814368618152535,70340.0
2002-12-02,7.037808363114026,7.181437198398696,6.84630355379012,7.133560767775979,210420.0
2002-12-03,7.277188983045848,7.468694232637032,7.037807763494449,7.420817806093376,702780.0
2002-12-04,7.6602007457993855,7.755953620388713,7.420819472493155,7.516571890498938,207640.0
2002-12-05,7.5165705809358,7.99533350072006,7.4208181796123345,7.899580642813129,280320.0
2002-12-06,7.6602001433277,7.6602001433277,7.3729424553195075,7.4686953223779105,548660.0
2002-12-09,7.468695219061984,7.6602000373626495,7.229313967894401,7.612323604495732,122520.0
2002-12-10,7.612322815699976,7.612322815699976,7.277189190108909,7.325065618014828,43620.0
2002-12-11,7.420819135755276,7.612323963076841,7.420819135755276,7.564447984538212,217020.0
2002-12-12,7.612322844501381,8.282590098219487,7.564446872997777,8.18683815521228,553120.0
2002-12-13,8.521972171647006,8.521972171647006,7.9474577170586365,8.138962535254759,380200.0
2002-12-16,8.28259033095158,8.713477282675681,7.708075917264343,8.617724423811005,427740.0
2002-12-17,8.857106288365474,9.000734673720814,7.9474577170586365,8.138962535254759,421580.0
2002-12-18,8.091085389164864,9.000733880283946,8.091085389164864,8.904981936210156,409760.0
2002-12-19,9.192239828463215,9.527373010992084,8.713477356421734,9.33586820480888,670240.0
2002-12-20,8.857106043039966,9.09648728744645,8.378343554226994,8.76135318001058,681260.0
2002-12-23,9.048611507413913,9.096487942375614,8.617725419092688,9.00073507245221,158740.0
2002-12-24,9.000734424417066,9.000734424417066,8.713477661662866,8.76135318001058,237400.0
2002-12-27,9.096486427996949,9.814630093365128,9.048610001005692,9.814630093365128,181160.0
2002-12-30,9.671003921135,9.86250875940986,9.335869769278668,9.57525104541402,232180.0
2002-12-31,9.5752509764902,10.10188996283058,9.431622577109684,9.910385125934196,527400.0
2003-01-02,9.814630093365128,9.814630093365128,9.335867649786342,9.814630093365128,110240.0
2003-01-03,9.718877741498138,10.532774302897936,9.623125795735596,10.341269498205907,283580.0
2003-01-06,10.43702087936716,11.203040969863576,10.245516085034776,10.484897306241976,473040.0
2003-01-07,10.101888434292304,10.19764038166852,9.47949666709561,9.718877905286575,321240.0
2003-01-08,9.71887781717529,10.29339314889184,9.144363398625678,9.33586820480888,812240.0
2003-01-09,9.335868504228936,9.479496885181051,8.952858879578642,9.096487260530758,634340.0
2003-01-10,9.431622156474072,9.62312698482964,9.000735151215224,9.383745721093415,541860.0
2003-01-13,9.192239448609309,9.718877415558946,9.096486592891054,9.192239448609309,202840.0
2003-01-14,9.240116414951451,9.383745721093415,9.096488021976535,9.383745721093415,515680.0
2003-01-15,9.19224004154067,9.958259284029918,9.09648717964603,9.766754473407609,267460.0
2003-01-16,9.862508588382962,10.53277596730534,9.862508588382962,10.245518258290865,602100.0
2003-01-17,10.532773733116796,10.532773733116796,10.149764144452032,10.484897306241976,375880.0
2003-01-20,10.437021686284456,10.484898116860744,10.101888498584364,10.437021686284456,40580.0
2003-01-21,10.3412697956403,11.490299570007677,10.197640503115023,11.155165467282332,636680.0
2003-01-22,11.633928512384724,11.873309765011298,11.155166007131571,11.34667173976644,1032560.0
2003-01-23,11.49029946419796,12.016938372273756,10.867908608487356,11.107289847324813,52900.0
2003-01-24,11.059414546373588,11.490300637652131,10.676403977218284,10.820033283089169,537120.0
2003-01-27,11.298794898260208,11.490299710806926,11.011537222856637,11.203042035403358,432860.0
2003-01-28,11.107290085713489,11.4424232793785,10.867908841738345,11.203042035403358,283260.0
2003-01-29,11.346671963868964,11.346671963868964,10.149765677096587,10.724280146847113,742620.0
2003-01-30,10.341270629002825,10.867909584368006,10.341270629002825,10.77215671496814,231240.0
2003-01-31,11.011537975300769,11.011537975300769,10.62852832403538,10.77215671496814,118060.0
2003-02-03,11.011537523862383,11.155165908906834,10.724279840606489,10.963661091125235,232720.0
2003-02-04,11.250918802736804,11.681804872123111,11.107290417330372,11.681804872123111,440100.0
2003-02-05,11.873309190407811,11.969062052091328,10.963660657082263,11.155165467282332,443540.0
2003-02-06,11.155165908906834,11.250918774381132,10.772156273343638,10.963661091125235,202220.0
2003-02-07,10.867909584368006,11.203042800933458,10.62852832403538,10.77215671496814,162320.0
2003-02-10,10.8200315251628,10.915783467019557,9.527372548177922,10.197639793842823,371840.0
2003-02-11,9.671002225200336,10.389145927670649,9.57524936627085,10.341269498205907,541560.0
2003-02-12,9.862507335302244,10.197640525599551,9.575249662785296,9.766754473407609,402920.0
2003-02-13,9.766753772570167,10.293392648866485,9.766753772570167,10.197639793842823,328880.0
2003-02-14,10.054011707281775,10.293392938407534,9.910383333873094,9.958258849564702,670560.0
2003-02-17,9.8146302338098,9.958258603671958,9.671001863947636,9.862506661486156,103160.0
2003-02-18,9.862507178234305,10.101888415991608,9.7667543178646,10.054011985806758,224080.0
2003-02-19,10.197639793842823,10.532773873258726,10.101887851986069,10.197639793842823,260020.0
2003-02-20,10.4848974457469,10.4848974457469,10.149764279497898,10.197639793842823,214100.0
2003-02-21,10.34127186693313,10.34127186693313,10.006137697082483,10.149767018375826,77840.0
2003-02-24,10.245516776015794,10.532774443471125,10.245516776015794,10.389146066326935,229160.0
2003-02-25,10.29339322356406,10.341269653748911,9.7667543178646,10.054011985806758,258140.0
2003-02-26,10.101887851986069,10.293392648866485,9.814630200081996,10.197639793842823,147340.0
2003-02-27,9.862508911385149,10.197642155238578,9.814632472786908,10.006137314012744,144520.0
2003-02-28,10.054011424474242,10.293392648866485,9.910383055105656,10.197639793842823,104160.0
2003-03-03,9.910385125934196,10.10188996283058,9.671003851521942,9.910385125934196,258900.0
2003-03-04,10.149764169137036,10.245516109952655,9.814630093365128,9.814630093365128,104000.0
2003-03-05,9.910382947347642,9.958258461172004,9.76675366637387,9.814630093365128,29960.0
2003-03-06,9.81463342143457,9.862509864660373,9.575252118472749,9.623128561698552,105200.0
2003-03-07,9.671002610673176,9.71887812887923,8.761353154086517,9.096487260530758,288700.0
2003-03-10,9.096486891800506,9.192239750665182,8.474096048680932,8.617724423811005,156140.0
2003-03-11,8.617724036282716,8.617724036282716,8.378342813052642,8.47409566761143,189600.0
2003-03-12,8.42622011640862,8.809229748131608,8.42622011640862,8.809229748131608,166040.0
2003-03-13,8.330466760383917,9.04861046236817,7.947457151259093,8.617724423811005,42000.0
2003-03-14,8.71347828901609,9.192240812299016,8.665601854054389,9.00073507245221,94400.0
2003-03-17,9.335868883364986,9.575250136784598,9.000734763310719,9.240116016730331,177780.0
2003-03-18,9.04861158659588,9.479497678687672,9.04861158659588,9.383745721093415,83300.0
2003-03-19,9.335868504228936,9.383744935601966,9.096487260530758,9.096487260530758,108260.0
2003-03-20,9.048612055282828,9.623127483274509,9.048612055282828,9.57525104541402,210940.0
2003-03-21,9.431620236141248,9.57524859987259,8.713476591150803,9.048609744246225,936180.0
2003-03-24,9.144363691903788,9.287992072855904,9.096487260530758,9.096487260530758,312680.0
2003-03-25,9.144363691903788,9.287992072855904,9.096487260530758,9.096487260530758,277780.0
2003-03-26,9.096487260530758,9.19224012327682,9.048610829157727,9.096487260530758,698060.0
2003-03-27,9.096487428507343,9.192240293021587,8.713477796784357,8.809229748131608,14760.0
2003-03-28,8.904982474554659,9.04861085593176,8.61772479863348,8.76135318001058,126960.0
2003-03-31,9.240115207563122,9.287991636687854,9.096486833355854,9.287991636687854,141380.0
2003-04-01,9.287991248695684,9.335867675820449,9.096486453363514,9.14436288048828,164360.0
2003-04-02,9.144364377337316,9.43162207394048,8.904983115695853,9.00073507245221,246600.0
2003-04-03,8.85710658362116,9.000734973764418,8.713478193477902,8.95285945249469,264860.0
2003-04-04,8.857105507589798,9.09648673752466,8.857105507589798,8.904981936210156,214300.0
2003-04-07,8.617725237808045,8.617725237808045,8.138962724596487,8.569848803853485,1233680.0
2003-04-08,8.521971935604094,8.76135318001058,8.378343554226994,8.76135318001058,322300.0
2003-04-09,8.761352512356536,9.19223944998629,8.521971286191965,8.857105368089128,348380.0
2003-04-10,8.904981795955424,9.0964865942537,8.809228940222832,8.857105368089128,246980.0
2003-04-11,8.761352512356536,9.048610166387403,8.617724141924558,8.857105368089128,272560.0
2003-04-14,8.809230060459264,8.809230060459264,8.426220415156829,8.569848803853485,170020.0
2003-04-15,8.617724698140268,8.71347756005306,8.521971836227479,8.71347756005306,73900.0
2003-04-16,8.474096849111389,8.569848803853485,8.378343981202267,8.569848803853485,403000.0
2003-04-17,8.761353810810748,9.00073507245221,8.71347828901609,9.00073507245221,89460.0
2003-04-21,9.000735151215224,9.431622156474072,9.000735151215224,9.383745721093415,573620.0
2003-04-22,9.527374607553527,9.623127483274509,9.383746207139156,9.57525104541402,540060.0
2003-04-23,9.575249298269322,9.575249298269322,9.14436326248059,9.287991636687854,187280.0
2003-04-24,9.431621064483956,9.431621064483956,9.192239828463215,9.33586820480888,320680.0
2003-04-25,9.287991248695684,9.335867675820449,9.096486453363514,9.14436288048828,95820.0
2003-04-28,9.24011496330152,9.287991391160643,8.90498179462147,9.192239448609309,113560.0
2003-04-29,9.240115641482872,9.335868504228936,8.952858879578642,9.096487260530758,534300.0
2003-04-30,9.144362854988207,9.814630093365128,9.144362854988207,9.814630093365128,650580.0
2003-05-01,9.814632250902456,9.910385125934196,9.527374538974332,9.910385125934196,144120.0
2003-05-02,9.862508688418323,10.006137087798844,9.766755813386586,9.910385125934196,138420.0
2003-05-05,9.910383333873094,10.00613527842324,9.862506905014554,9.958258849564702,98360.0
2003-05-06,10.054012330593489,10.53277482252651,9.862507516453674,10.53277482252651,340040.0
2003-05-07,10.532773733116796,10.772154954323996,10.293392511909593,10.484897306241976,300460.0
2003-05-08,10.772156847798874,11.011538111083294,10.437022713933866,10.820033283089169,464100.0
2003-05-09,10.91578435999979,11.34667132968863,10.82003241030992,11.203042035403358,718760.0
2003-05-12,11.442423139165916,11.586052431691192,10.963660657082263,11.155165467282332,349780.0
2003-05-13,10.915785240502704,11.107290981663882,10.676403977218284,10.820033283089169,230120.0
2003-05-14,10.77215520405342,11.059412858794891,10.676402348083958,10.915783574840704,202660.0
2003-05-15,10.915783756972552,10.915783756972552,10.532774153037945,10.628527010605056,148160.0
2003-05-16,10.724278955005246,10.772155383788805,10.532774153037945,10.628527010605056,285420.0
2003-05-20,10.197639828886834,10.772155134669292,9.431620638732763,9.862506661486156,1127260.0
2003-05-21,9.814631372283348,10.293393878248388,9.575250119300826,10.293393878248388,1182080.0
2003-05-22,10.293393012533883,11.011536711082757,10.197640154127257,11.011536711082757,870080.0
2003-05-23,10.963661675793,11.250919374367712,10.676403977218284,10.820033283089169,1155020.0
2003-05-26,10.963660041374752,10.963660041374752,10.58065044248403,10.58065044248403,35600.0
2003-05-27,10.86790893214642,11.011537314459536,10.437021958873112,10.53277482252651,231960.0
2003-05-28,10.054012625265868,10.293393878248388,9.958259758806053,10.293393878248388,309200.0
2003-05-29,10.054011179419378,10.484897190189692,9.958258326729586,10.101887605764276,632900.0
2003-05-30,10.006134863827576,10.484897306241976,9.910382923244828,10.484897306241976,318700.0
2003-06-02,10.34127186693313,10.437023834628208,10.0540141375136,10.149767018375826,243020.0
2003-06-03,10.054011179419378,10.293392397976984,9.910382813551568,10.101887605764276,270920.0
2003-06-04,10.14976484617646,10.24551679337921,9.910383608419156,10.054011985806758,104020.0
2003-06-05,10.19763993042639,10.6285268706371,10.149764415440236,10.58065044248403,553400.0
2003-06-06,10.484898116860744,10.53277454743703,10.293393307722551,10.437021686284456,290900.0
2003-06-09,10.532775323596937,10.724280146847113,10.341270500346765,10.724280146847113,358940.0
2003-06-10,10.62852799769072,10.62852799769072,10.101889058495772,10.293393878248388,445860.0
2003-06-11,10.293393576559998,10.53277482252651,10.293393576559998,10.53277482252651,245780.0
2003-06-12,10.293393307722551,10.58065097801332,10.293393307722551,10.437021686284456,147480.0
2003-06-13,10.48489914922416,10.963661675793,10.389147191810624,10.820033283089169,471040.0
2003-06-16,10.915783863652925,10.963660292904375,10.5806506852266,10.676402630562578,183440.0
2003-06-17,10.67640288688382,11.107289847324813,10.67640288688382,11.107289847324813,614360.0
2003-06-18,10.915783852676132,11.011536711082757,10.772155478233133,11.011536711082757,246120.0
2003-06-19,11.011536711082757,11.39454631837538,10.867908336639754,11.011536711082757,3153600.0
2003-06-20,11.011538633720546,11.442424745450108,10.96366219615791,11.39454830788747,1116120.0
2003-06-23,11.34667132968863,11.34667132968863,10.963660791428213,11.203042035403358,342900.0
2003-06-24,11.011536614539668,11.011536614539668,10.580650581821502,10.628527010605056,396100.0
2003-06-25,10.86790913881794,11.011537523862383,10.772156273343638,10.963661091125235,319900.0
2003-06-26,10.867909584368006,10.867909584368006,10.580651889335448,10.77215671496814,256860.0
2003-06-27,10.963660292904375,10.963660292904375,10.676402630562578,10.676402630562578,110180.0
2003-06-30,11.011537489291369,11.442423556238936,11.011537489291369,11.298795171645414,482300.0
2003-07-02,11.777558371431583,11.969063199998146,11.586053542865026,11.921186764564744,1488900.0
2003-07-03,11.825432788864047,12.352070749259964,11.825432788864047,12.208442380636878,1500620.0
2003-07-04,12.16056810599125,12.543578678730055,12.112691670253014,12.30419741320595,1147440.0
2003-07-07,12.256319275944309,13.11809134692596,11.969061614561449,13.07021491783433,1231360.0
2003-07-08,12.926586020668102,13.165967243273064,12.543576429766912,12.878709593513728,700140.0
2003-07-09,12.92658713508409,12.974463566365946,12.543577511163203,12.591453029278084,666460.0
2003-07-10,12.591452649424175,12.639329079261712,12.304195896732844,12.447824273078506,821420.0
2003-07-11,12.304196052004484,12.399947999720949,12.064814812962895,12.16056676067936,523160.0
2003-07-14,12.25631955106132,13.070215211220814,12.25631955106132,12.830833973556205,515500.0
2003-07-15,12.974463174957528,12.974463174957528,12.208443037057767,12.447824273078506,1658400.0
2003-07-16,12.399947176523291,12.399947176523291,12.016937584750462,12.208442380636878,322680.0
2003-07-17,12.016937961811328,12.352071136836454,12.016937961811328,12.352071136836454,174660.0
2003-07-18,12.44782399436759,12.44782399436759,12.208442763706676,12.352071136836454,228280.0
2003-07-21,12.39994941149513,12.878711944086968,12.352072975602534,12.687207113683646,858180.0
2003-07-22,12.926588009993086,13.357474094359452,12.830835140948546,13.261722138481948,416540.0
2003-07-23,13.644732103942298,14.075618198275484,13.501103710220256,13.7404849752017,683800.0
2003-07-24,13.692609225149983,13.979866940143893,13.165970233189006,13.644732787123152,735760.0
2003-07-25,13.644731027065994,13.788359409452523,13.309596917274767,13.692607458917164,282500.0
2003-07-28,13.692606941599054,14.123492985646402,13.4532257045542,13.501102134596564,273640.0
2003-07-29,13.165967216274796,13.74048251461536,12.830833140048314,13.548976806390575,821740.0
2003-07-30,13.453225508050403,14.219245638038496,13.453225508050403,14.123492779352384,625260.0
2003-07-31,14.171370744438372,14.362875569396929,13.740484659989871,13.979865919479822,234680.0
2003-08-01,13.836234318789728,14.5065015514502,13.692605952207794,13.836234318789728,506120.0
2003-08-05,14.02774069713693,14.6022560547206,14.02774069713693,14.41075123991504,395040.0
2003-08-06,14.410751148634532,15.511905424833811,14.410751148634532,15.081018452791891,1033980.0
2003-08-07,14.602255246449074,14.602255246449074,13.692606741598748,14.123492779352384,1012180.0
2003-08-08,14.314997966174674,14.5543792061213,14.171369587473489,14.267121535551958,592300.0
2003-08-11,14.841636281513772,14.841636281513772,14.410750249522565,14.745883424108207,255760.0
2003-08-12,14.69800780911532,14.69800780911532,14.362873723630509,14.362873723630509,448360.0
2003-08-13,14.267120963414213,14.841636281513772,13.979864217531356,14.745883424108207,320840.0
2003-08-14,14.937390070889236,15.272523266384422,14.84163720750948,15.081018452791891,272620.0
2003-08-15,15.17677189923481,15.17677189923481,14.88951421122662,14.93739064475582,35200.0
2003-08-18,14.937388465274063,15.224645198202236,14.698007245722668,14.841635612186751,228820.0
2003-08-19,14.841637441655442,15.511905669554125,14.602256192596482,15.511905669554125,286820.0
2003-08-20,15.703410214427947,16.086419863300033,15.3682760867896,15.751287561995753,672820.0
2003-08-21,15.6555340537227,16.038543686950234,15.033142258269208,15.511905669554125,418040.0
2003-08-22,15.511907040098151,15.751288310307482,15.081020023187698,15.320401293397024,287540.0
2003-08-25,15.176772404198577,15.511906536886602,14.93739114175486,15.128895969076424,205400.0
2003-08-26,15.081018957115852,15.272523777112491,14.602256450540748,15.272523777112491,667560.0
2003-08-27,15.559781615000608,16.038544126231397,15.368275879974677,16.038544126231397,1206060.0
2003-08-28,16.03854619315006,16.613061645932742,15.655536500073037,16.46943323932064,449740.0
2003-08-29,17.474831688227148,17.714212944230262,16.804563440884817,17.474831688227148,811620.0
2003-09-02,17.139698721921025,17.379079994088453,16.948194799987583,17.18757607215501,757480.0
2003-09-03,16.948191830058427,16.948191830058427,16.038542424691627,16.804561630859776,871400.0
2003-09-04,16.75668637963251,17.23544884762201,16.27792391164301,17.23544884762201,585660.0
2003-09-05,17.47483141817339,17.666337150549996,17.139697299681345,17.379078551985092,613140.0
2003-09-08,17.235449723905596,17.235449723905596,16.660934367841946,16.85244009530782,282200.0
2003-09-09,17.71421081786077,17.71421081786077,16.37367631042456,16.37367631042456,606920.0
2003-09-10,16.373677385407188,16.565181283994427,15.799162036977576,16.08641879802541,518420.0
2003-09-11,15.751287980364795,16.469431775949804,15.41615384382497,15.55978223767515,1300520.0
2003-09-12,15.894916000612492,15.990668869706692,15.36827613376144,15.416153481475575,590640.0
2003-09-15,15.46402845171724,16.277925070509518,15.416152932043463,16.277925070509518,552440.0
2003-09-16,16.51730701104817,17.091822402786228,16.134297358667492,16.900316663428846,545720.0
2003-09-17,16.852440787885868,17.52270720889415,16.469431143547695,17.474831688227148,820780.0
2003-09-18,17.570582081974464,17.809963304272934,16.996066783191374,17.283323519416022,777580.0
2003-09-19,17.47483241205763,18.001470466544895,17.47483241205763,17.7620892006263,619140.0
2003-09-22,18.240851732463494,18.38448195308195,17.47483241205763,17.7620892006263,611920.0
2003-09-23,17.618458456746836,17.618458456746836,17.091820472491936,17.23544884762201,432920.0
2003-09-24,17.379078551985092,17.47483141817339,16.996068913565903,17.379078551985092,355280.0
2003-09-25,17.714213652972678,17.857842047054284,16.469431802486625,16.660935719150725,430640.0
2003-09-26,16.134292680800126,16.517302222133612,15.464024613716354,16.517302222133612,459700.0
2003-09-29,16.613059880726862,17.235450794137222,16.27792575001849,16.900316663428846,266400.0
2003-09-30,17.091822402786228,17.52270757683921,16.51730701104817,16.900316663428846,231780.0
2003-10-01,16.75668649011571,16.75668649011571,16.03854278339647,16.23004850238849,191600.0
2003-10-02,16.038546862360374,16.900319164324806,15.128898118471875,16.75669075171979,739760.0
2003-10-03,16.61306025412306,16.90031704328145,15.703410711231289,16.325801638630544,1056200.0
2003-10-06,16.32580300637426,16.756690052544844,16.13429907300289,16.46943323932064,521060.0
2003-10-07,16.756688272077856,17.091822402786228,16.51730701104817,16.900316663428846,522520.0
2003-10-08,16.75668666526862,17.187573624337666,16.75668666526862,16.99606790334389,351000.0
2003-10-09,16.85244363556792,16.85244363556792,16.182175274965388,16.75669075171979,477500.0
2003-10-10,16.948191269265198,17.379076373602167,16.85243841507905,17.283323519416022,241060.0
2003-10-14,17.33120243417441,18.04934616631147,17.33120243417441,17.857840440541338,386800.0
2003-10-15,17.857841875536028,17.953594746115463,17.522707741675053,17.666337960711257,266200.0
2003-10-16,17.762087848097444,18.049346441126374,17.71421232909295,17.953593576783387,377060.0
2003-10-17,17.953591684270094,18.336601274934427,17.47482923935622,18.288725760976565,261420.0
2003-10-20,18.432355173597028,18.911117645638495,18.240849454246877,18.67173640961776,166360.0
2003-10-21,18.95899477095567,19.58138749848593,18.71961351462373,18.9111192502229,828140.0
2003-10-22,19.2462527548698,19.53350952268849,18.911118641525334,19.389881138779145,484600.0
2003-10-23,19.389879242404724,19.868641692834476,18.76748842211281,19.72501332297231,234400.0
2003-10-24,20.01227321059028,21.017675610440968,20.01227321059028,20.53891308470276,487660.0
2003-10-27,20.82616943426947,21.54431320786497,20.443159786952016,21.113426213174048,230640.0
2003-10-28,21.06554802866192,21.209176399954217,20.538910058478905,21.16130088496806,555760.0
2003-10-29,21.448555493018414,22.88484271567144,21.448555493018414,22.741214358672877,581760.0
2003-10-30,22.54971141506381,23.076351223394006,21.640063825585266,21.687939341645336,611500.0
2003-10-31,21.592189001570198,21.64006634954826,19.86864465370973,21.2091793494161,740480.0
2003-11-03,21.11342578252471,21.20917864898453,20.203778116991547,20.586787756496776,329400.0
2003-11-04,20.58678641223901,21.352805641230628,20.49103355203159,20.77829213265387,202400.0
2003-11-05,20.826170662626467,21.1613048086712,20.34740811865804,20.491036516581733,243580.0
2003-11-06,20.299532946811404,20.299532946811404,19.05474921510705,19.15050209082804,465100.0
2003-11-07,18.671735304013502,20.20377548909676,18.24084837415661,19.96439426725044,454740.0
2003-11-10,20.34740550992179,20.92192085429225,19.72501464782626,19.868643027335395,263100.0
2003-11-11,20.251652648137718,20.53891123348992,19.868643027335395,19.868643027335395,111620.0
2003-11-12,20.155898898689067,21.783691998328464,20.155898898689067,21.25705402121012,667040.0
2003-11-13,21.735818944690724,21.975200202555893,21.113426213174048,21.113426213174048,505100.0
2003-11-14,21.54431178415483,22.070949786122814,21.017673782186844,21.975198750371497,560580.0
2003-11-17,21.975201243327817,22.93272632013802,21.78369549743212,22.93272632013802,612520.0
2003-11-18,23.124228224267647,24.033877698488933,23.076352705133463,23.26785660800417,740900.0
2003-11-19,23.41148548104276,23.45936099744276,22.501836058771627,23.124226903641087,392000.0
2003-11-20,23.459361098322283,23.459361098322283,21.68793958889648,22.453960638927747,625720.0
2003-11-21,22.597588746271384,22.88484549515739,21.975197906129136,22.023073422165517,379360.0
2003-11-24,21.54430990864799,21.783691129855185,20.87404175873432,20.969794612483952,612040.0
2003-11-25,20.921920393479493,21.97519819723754,20.921920393479493,21.78369247788739,424400.0
2003-11-26,22.02307415425317,22.741217876674465,22.02307415425317,22.64546501508484,650940.0
2003-11-27,22.597589497456998,22.741217876674465,22.16670253347064,22.64546501508484,61800.0
2003-11-28,23.028479101077025,23.07635645432377,22.406088119543597,22.5018409997028,718020.0
2003-12-01,22.980598626927957,23.21997986262512,22.070949200745165,22.453960638927747,463080.0
2003-12-02,22.11882683384785,22.78909320679239,22.07094949028001,22.214579694649625,798140.0
2003-12-03,22.070949230578723,22.26245494992887,21.7358169612168,21.78369247788739,435540.0
2003-12-04,21.544314948914696,21.68794334997396,20.682542716224955,21.017676869586023,975900.0
2003-12-05,20.82616672783661,21.879444490833045,20.443157130292587,21.83156714968141,663820.0
2003-12-08,22.02307504772477,22.501837548762268,21.16130291112408,21.92732218225047,430760.0
2003-12-09,22.02307560851901,22.02307560851901,20.299531291429407,20.347406812218647,308060.0
2003-12-10,20.586787381913663,20.730415765823007,19.198375409344028,19.389881138779145,1704160.0
2003-12-11,18.767488153555203,20.06014711648468,18.43235407778329,19.629260186730253,495280.0
2003-12-12,20.203777749377416,20.34740613328676,19.294128274061592,19.389881138779145,328800.0
2003-12-15,19.15049856665301,20.347404727068817,18.91111733456984,19.581385514936244,815920.0
2003-12-16,20.012272019942294,20.012272019942294,19.150499890152247,19.389881138779145,293220.0
2003-12-17,19.15050238592568,20.10802750522196,19.15050238592568,20.012274628025487,297680.0
2003-12-18,19.62926569705036,20.29953403675165,19.53351281618813,20.29953403675165,356440.0
2003-12-19,20.299526029710396,20.34740153809012,19.19837107364101,19.19837107364101,413400.0
2003-12-22,19.533509556337503,19.629262421220016,19.054747058258965,19.054747058258965,195880.0
2003-12-23,19.5335113691182,19.5335113691182,18.480233410330605,18.62386363415076,245960.0
2003-12-24,18.76748943943879,19.437755810573165,18.67173657889562,19.437755810573165,113540.0
2003-12-29,19.96439399297095,20.44315643008616,19.82076562710314,20.203775211528555,267260.0
2003-12-30,20.347403577396364,20.538909282775958,20.01226950614897,20.203775211528555,226420.0
2003-12-31,20.203777749377416,20.203777749377416,19.34200561958736,19.389881138779145,100020.0
2004-01-02,19.629260186730253,19.86864140851965,19.38987896494086,19.629260186730253,53240.0
2004-01-05,20.8740431665274,21.2570546073571,20.58678641223901,20.77829213265387,359000.0
2004-01-06,21.304928451626783,21.304928451626783,20.155897872016777,20.203775211528555,284100.0
2004-01-07,20.347403577396364,20.44315643008616,19.67713543490157,20.203775211528555,428600.0
2004-01-08,20.34740550992179,20.34740550992179,19.53350892425813,19.868643027335395,297580.0
2004-01-09,19.629260191398817,20.44315671094309,19.629260191398817,19.96439426725044,224400.0
2004-01-12,19.964394257588932,19.964394257588932,19.150497738438546,19.29412610621008,151980.0
2004-01-13,19.15050050655483,19.629263019218712,18.71961351462373,18.9111192502229,199520.0
2004-01-14,18.528110347366283,18.528110347366283,17.7620892006263,17.7620892006263,784760.0
2004-01-15,17.13969653436775,17.474830637895547,16.27792442982051,17.42695512010612,850880.0
2004-01-16,17.47482996934151,18.767488989874643,17.47482996934151,18.57598327337571,420840.0
2004-01-19,18.671739609348947,19.05474928735079,18.432358332306,18.81536801030786,97960.0
2004-01-20,19.485631818923377,19.72501304071277,18.911116521362075,19.629260186730253,204180.0
2004-01-21,19.3898829716322,19.3898829716322,18.432357886613325,18.62386363415076,374760.0
2004-01-22,18.62386301383741,18.62386301383741,17.666337960711257,17.666337960711257,593800.0
2004-01-23,17.762088464897264,17.905718679566366,17.187574911557032,17.474831688227148,236660.0
2004-01-26,17.57058044956165,18.04934284967868,16.66093115880585,16.708808494617724,350400.0
2004-01-27,16.804562887393132,17.8099652252917,16.565181639274513,17.618459496263217,606020.0
2004-01-28,17.762089344944737,18.958995684262696,17.714213821905673,18.52811049790871,837160.0
2004-01-29,17.90571644764344,18.480229929371355,17.379076654281096,17.714210736178256,481140.0
2004-01-30,17.522705024713073,18.1929731885074,17.091819913417133,17.714210736178256,422020.0
2004-02-02,17.905718089805944,17.905718089805944,17.043944135511744,17.618459496263217,244020.0
2004-02-03,17.809967377261213,18.86324536151697,17.809967377261213,18.81536801030786,533400.0
2004-02-04,18.81536478596343,18.911117645638495,18.384479656926427,18.67173640961776,198880.0
2004-02-05,18.19297366671171,18.911117364081903,18.19297366671171,18.57598327337571,147820.0
2004-02-06,19.246250597133983,19.772888554537133,19.054744889168955,19.629260186730253,494740.0
2004-02-09,19.916521300565943,20.06015152628065,19.054749077948664,19.820770251868392,369140.0
2004-02-10,20.06015152628065,20.108027050629417,19.533511626773173,19.820770251868392,183540.0
2004-02-11,19.72501381002911,20.15589893025516,19.2462513477776,19.916517699129404,196800.0
2004-02-12,20.10802525053173,21.065550262461816,19.916519517612105,20.586787756496776,401960.0
2004-02-13,20.77829345076145,21.065550223272464,20.3474064656609,20.92192183701696,312820.0
2004-02-16,20.68253899641181,20.92192023056859,20.58678613748233,20.68253899641181,53000.0
2004-02-17,20.82616623941141,21.017671946859053,20.58678501826876,20.63466053196377,325280.0
2004-02-18,20.34740811865804,21.20918033253437,20.25165524459752,20.491036516581733,494940.0
2004-02-19,20.155897872016777,20.347403577396364,19.916516653459173,20.203775211528555,177740.0
2004-02-20,19.86864226290249,19.91651777878558,19.15049856665301,19.581385514936244,484400.0
2004-02-23,19.72501588701829,19.82076875481788,18.81536638242332,18.9111192502229,144000.0
2004-02-24,19.15049905527756,19.6292615316595,19.10262353817293,19.437755810573165,126440.0
2004-02-25,19.00687188678424,19.389881526988816,18.336603646675705,18.480232033460663,200360.0
2004-02-26,18.43235651331036,18.81536615351493,18.192975259890744,18.480232033460663,170760.0
2004-02-27,18.43235651331036,18.86324349999927,18.336603646675705,18.480232033460663,100540.0
2004-03-01,18.911119781725517,19.294129437354403,18.38448173352756,19.102625522707005,150500.0
2004-03-02,19.10262440386721,19.10262440386721,18.432356176023667,19.054747058258965,126340.0
2004-03-03,19.05474632357784,19.05474632357784,18.24084974295839,18.43235546533964,131960.0
2004-03-04,18.38447855943452,19.581384668086923,18.33660121928815,19.29412610621008,537140.0
2004-03-05,19.86864577621717,19.96439865124891,19.38988322739266,19.820770251868392,189860.0
2004-03-08,20.10802528917785,20.443159409264283,19.629262782292656,20.2516536759766,297280.0
2004-03-09,20.012271406844523,20.10802426862859,18.6717368208694,19.868643027335395,375500.0
2004-03-10,19.246250650804296,19.389879019011698,18.19297290672703,18.288725760976565,329060.0
2004-03-11,18.38448236289604,18.863244905405484,18.192976615358607,18.62386363415076,236300.0
2004-03-12,18.43235709508145,18.575985486399684,17.95359457313128,18.3366042254246,170660.0
2004-03-15,18.67173613162518,18.67173613162518,18.240849182669507,18.57598327337571,57860.0
2004-03-16,18.91111686416825,18.91111686416825,18.19297318578211,18.384478897218614,45080.0
2004-03-17,18.43235546533964,18.43235546533964,18.001468503148782,18.43235546533964,196260.0
2004-03-18,18.767491898499188,19.150501564522813,18.623863502032098,18.95899581834393,277020.0
2004-03-19,19.15050142908721,19.389882696950806,18.52811049790871,18.52811049790871,368560.0
2004-03-22,19.24625204595909,19.389880424578063,18.43235546533964,18.43235546533964,212580.0
2004-03-23,18.288725971822014,18.86324127760884,18.288725971822014,18.719611081411774,185340.0
2004-03-24,18.432357625496447,18.7196144163991,18.28872923004512,18.52811049790871,252100.0
2004-03-25,18.52810893650726,18.623861800850243,17.953593576783387,17.953593576783387,304480.0
2004-03-26,18.43235562916772,18.43235562916772,16.99606817754426,17.09182103958594,922440.0
2004-03-29,17.091822043888975,17.618460076562204,16.756687920217814,17.474831688227148,471680.0
2004-03-30,17.474830661418743,17.666336385502113,17.04394369539813,17.09182103958594,296140.0
2004-03-31,17.522708705369073,18.19297700995368,17.474833180613402,18.049348609352464,1184940.0
2004-04-01,18.28872679725136,19.437755634350577,18.28872679725136,18.67173640961776,1429160.0
2004-04-02,18.192976043953077,18.863244312948144,18.097223173191768,18.76749144218683,256660.0
2004-04-05,18.43235607216429,18.43235607216429,17.85784071244042,17.953593576783387,385180.0
2004-04-06,18.192975884751228,18.192975884751228,17.809966231391705,18.00147014490442,321160.0
2004-04-07,17.953594746115463,17.953594746115463,17.42695669742972,17.666337960711257,281780.0
2004-04-08,17.618457880445664,17.857839106610236,17.474829510013688,17.714210736178256,344900.0
2004-04-12,17.85784071244042,17.953593576783387,17.71421232909295,17.953593576783387,106320.0
2004-04-13,17.66633608208715,17.66633608208715,16.852439508212207,17.331201983864066,420100.0
2004-04-14,16.75669075171979,17.426959112322326,16.565184984023542,16.75669075171979,279420.0
2004-04-15,16.756688614301837,17.85784207226056,16.613060220017502,17.7620892006263,295600.0
2004-04-16,17.80996460710145,18.43235546533964,17.618458884720194,18.43235546533964,295360.0
2004-04-19,18.67173776672997,18.86324349999927,18.24085078004105,18.480232033460663,388120.0
2004-04-20,18.09722150082778,18.528108466268364,17.235449396280536,17.42695512010612,545640.0
2004-04-21,17.139698721921025,17.331204470188634,16.756689051719974,17.18757607215501,289400.0
2004-04-22,17.235449123466914,17.66633608208715,17.18757360643529,17.331201983864066,104220.0
2004-04-23,17.57058266336178,17.57058266336178,16.804561630859776,16.804561630859776,101900.0
2004-04-26,16.948191830058427,17.139695718433536,16.756686115349464,16.804561630859776,97760.0
2004-04-27,16.900315921114476,16.9960687865874,16.46943076598731,16.613059151029695,300940.0
2004-04-28,15.799163502870153,16.37367890460498,15.55978223767515,15.55978223767515,383040.0
2004-04-29,15.799165565907234,16.948196519416047,15.655537153302223,16.75669075171979,779820.0
2004-04-30,17.235452625474696,17.235452625474696,16.32580300637426,16.46943323932064,259480.0
2004-05-03,15.894916707166244,16.660936041302435,14.602257482769042,15.320401293397024,292720.0
2004-05-04,16.038542236131406,16.182170607307608,15.272522125802194,15.368274068864023,682220.0
2004-05-05,15.703409850396683,15.703409850396683,14.889514137119212,15.272523777112491,227780.0
2004-05-06,14.793759992229232,15.32039888658912,14.027739865266389,14.793759992229232,1007880.0
2004-05-07,14.362874699529652,14.602255944521811,14.027740591273837,14.027740591273837,475620.0
2004-05-10,13.261722445238812,14.171371069534883,13.022341180257364,13.7404849752017,711080.0
2004-05-11,13.644730676957522,14.314997966174674,13.022339818363088,14.267121535551958,613380.0
2004-05-12,14.698010586231584,15.176773134145746,14.219248038317422,14.315,428420.0
2004-05-13,14.123494971009016,14.69801038594401,13.884113700313948,14.602257512399149,210660.0
2004-05-14,14.362876241704084,14.84163878309422,13.788360826769088,14.602257512399149,512840.0
2004-05-17,14.985263148882146,15.176768844452656,14.171367595374797,14.219244019267425,165360.0
2004-05-18,14.123494733769732,14.267123128507349,13.74048507235806,13.78836059515922,248500.0
2004-05-19,14.362873581761052,14.985264405037269,14.123492355398367,14.650131236029656,1538800.0
2004-05-20,14.314997295251686,14.69800780911532,13.022339208025096,14.362873723630509,4538780.0
2004-05-21,14.841636176071708,14.841636176071708,14.410750147141718,14.698007804150684,724780.0
2004-05-25,14.889513874100633,15.607656708110513,14.841637441655442,15.511905669554125,629980.0
2004-05-26,15.942791258718428,16.134296993744364,15.464028747487642,16.038544126231397,739940.0
2004-05-27,16.517302804037467,16.804559513574233,16.421549958747335,16.708808494617724,489440.0
2004-05-28,16.756690052544844,16.756690052544844,16.03854619315006,16.46943323932064,103720.0
2004-05-31,16.517302222133612,16.565177729925214,16.373673872425247,16.517302222133612,17740.0
2004-06-01,16.66093115880585,16.756684004095977,16.134293249210568,16.708808494617724,171680.0
2004-06-02,16.613061102251546,16.613061102251546,15.79916438963963,15.894917266358837,369060.0
2004-06-03,16.2300505107548,16.2300505107548,15.464029366330326,15.55978223767515,144960.0
2004-06-04,15.751289379925865,16.46943323932064,15.416155213608109,16.46943323932064,102100.0
2004-06-07,16.56518066190316,17.331201706486684,16.51730514563776,17.23544884762201,180880.0
2004-06-08,17.187573624337666,17.235449141419153,16.70881114818713,16.99606790334389,157480.0
2004-06-09,16.517305765931102,16.517305765931102,15.65553365645366,16.08641879802541,182860.0
2004-06-10,16.469431338506183,16.469431338506183,15.655534693194214,15.751287561995753,56020.0
2004-06-11,15.655534524991856,15.847038434203352,15.559781657219082,15.703410045711218,21380.0
2004-06-14,15.464029002855636,15.655534741044033,14.985266483718718,15.416153481475575,86980.0
2004-06-15,15.559779673859252,15.84703641422774,15.464026818291812,15.655532529426685,93520.0
2004-06-16,15.17677155560478,15.559781188832318,15.033142258269208,15.511905669554125,109700.0
2004-06-17,15.607655287365416,16.46942916659868,15.607655287365416,16.37367631042456,146380.0
2004-06-18,16.804564575619793,17.474832868222258,16.756689051719974,17.18757607215501,186180.0
2004-06-21,17.283324091298333,17.618458178872093,16.756686115349464,16.804561630859776,131720.0
2004-06-22,17.091817447300624,17.23544579700899,16.373673872425247,16.517302222133612,82500.0
2004-06-23,16.517307061091316,16.852441192815057,15.84703879764383,16.56518258290867,491200.0
2004-06-24,16.90031502524383,17.47483036129284,16.852439508212207,17.331201983864066,169040.0
2004-06-25,16.900314742894043,17.953592536998038,16.900314742894043,17.570582928142187,209380.0
2004-06-28,17.618460076562204,17.95359420023337,17.091822043888975,17.474831688227148,93260.0
2004-06-29,17.09182319802121,17.18757607215501,16.421554905418738,17.18757607215501,98120.0
2004-06-30,17.043944306156863,17.331202902575644,16.325800554610915,16.613059151029695,491120.0
2004-07-02,16.75668649011571,16.75668649011571,16.23004850238849,16.23004850238849,107660.0
2004-07-05,16.230050131581255,16.373678522075924,15.990668871978782,16.13429726247345,20260.0
2004-07-06,16.27792575001849,16.948194011435234,15.9906689673165,16.900316663428846,157780.0
2004-07-07,17.187572558452935,17.331200927124222,16.66093277154649,16.94819133522286,345720.0
2004-07-08,16.80456348319207,17.47483173222187,16.80456348319207,17.13969760770697,366420.0
2004-07-09,17.13969653436775,17.522706155684972,16.708811395261097,17.42695512010612,144300.0
2004-07-12,17.23544828663403,17.23544828663403,16.900314204682715,17.0439425751379,47200.0
2004-07-13,16.613061645932742,16.756690052544844,16.32580300637426,16.46943323932064,166480.0
2004-07-14,16.90031502524383,17.379077500895686,16.565180927020748,17.331201983864066,127880.0
2004-07-15,16.996068352860476,19.05474668948946,16.996068352860476,17.52270636002116,1518160.0
2004-07-16,17.857841377524306,17.857841377524306,16.613059573707876,17.13969760770697,536060.0
2004-07-19,16.99606460538386,16.99606460538386,16.230045522716885,16.517302222133612,166600.0
2004-07-20,16.421550982218573,16.66093219719649,16.13429425477856,16.421550982218573,273080.0
2004-07-21,16.277925070509518,16.325800590183295,15.94279095379105,16.277925070509518,120660.0
2004-07-22,16.134294802681477,16.18217031676937,15.894913579574435,15.942789093662329,78740.0
2004-07-23,15.799163833815683,15.799163833815683,15.320401293397024,15.320401293397024,85660.0
2004-07-26,15.751288077687017,15.751288077687017,13.692608636389831,13.78836059515922,422740.0
2004-07-27,14.362872377778476,14.554377160182158,13.453223976485871,14.219244019267425,1183220.0
2004-07-28,14.31499980493165,14.937391656639075,14.31499980493165,14.602257512399149,293920.0
2004-07-29,14.506501755020068,15.942789093662329,14.458626240932174,15.942789093662329,274920.0
2004-07-30,16.182170890920123,16.660933354120917,15.464027196118932,15.799161285626258,227040.0
2004-08-03,15.751285210976969,16.325798685366838,15.559779501957816,15.942789093662329,68880.0
2004-08-04,15.464028079976954,15.751286670116222,15.081018452791891,15.081018452791891,44440.0
2004-08-05,15.081017260849109,15.128893688755024,14.554378380217818,14.650131236029656,46740.0
2004-08-06,15.128896655587202,15.320401491598773,14.889515382280974,15.033143780997875,29840.0
2004-08-09,15.03314202110201,15.942790570541776,15.03314202110201,15.081018452791891,33800.0
2004-08-10,14.985265929421326,15.559781296401408,14.50650342799359,14.50650342799359,68020.0
2004-08-11,14.45862667822535,15.033141083157984,14.36287382081978,14.745883424108207,68860.0
2004-08-12,14.79376234632179,14.889515219866649,14.458629115248945,14.602257512399149,18980.0
2004-08-13,15.081020023187698,15.607658087114558,14.602257482769042,15.320401293397024,165020.0
2004-08-16,15.416153268726946,15.799162913483988,15.416153268726946,15.703410045711218,84440.0
2004-08-17,15.3204000747253,15.655534191626716,14.650132754089466,15.224647208991463,413800.0
2004-08-18,15.17677189923481,15.224647419596996,14.69800939027683,14.93739064475582,189120.0
2004-08-19,15.128895318341607,15.94279102774216,15.081018885278752,15.607656909469164,226140.0
2004-08-20,15.990668605641934,16.517306637462184,15.942791258718428,16.038544126231397,180020.0
2004-08-23,15.847036514633809,16.517304681518826,15.65553262861939,16.37367631042456,286080.0
2004-08-24,16.086419912466813,16.086419912466813,15.36827613376144,15.416153481475575,122560.0
2004-08-25,15.799162913483988,16.08641969046826,15.559781657219082,15.703410045711218,37240.0
2004-08-26,15.799162913483988,15.894915781256763,15.2246475331814,15.703410045711218,45420.0
2004-08-27,15.703409775594878,15.847038161616444,15.36827565732188,15.607656909469164,77320.0
2004-08-30,15.990668820832564,16.373678469704647,15.751287561995753,15.751287561995753,62500.0
2004-08-31,15.751285678962034,16.804561630859776,15.607655479763388,16.804561630859776,233460.0
2004-09-01,16.660932978479465,17.23544828663403,16.421551752276216,17.0439425751379,164300.0
2004-09-02,16.99606734556874,16.99606734556874,16.517304885130184,16.804561630859776,72700.0
2004-09-03,16.660935303065262,16.660935303065262,16.13429726247345,16.13429726247345,40340.0
2004-09-07,15.799162437891274,16.038543686950234,15.464028323941934,15.511905669554125,123340.0
2004-09-08,15.416152804663742,15.75128691861308,15.368275459051551,15.511905669554125,423000.0
2004-09-09,15.75128800574449,16.660935719150725,15.416153868664669,16.660935719150725,382100.0
2004-09-10,16.756686647815055,17.47483036129284,16.6609337874179,17.331201983864066,308400.0
2004-09-13,17.18757431470756,17.953593576783387,16.660934473988192,17.953593576783387,219160.0
2004-09-14,18.192972107926423,19.150496955712036,17.85783804593472,19.006868593810925,498300.0
2004-09-15,18.815363719848296,18.815363719848296,18.240848420684895,18.288725760976565,410900.0
2004-09-16,18.19297482447384,18.19297482447384,17.618459464749975,17.953593576783387,114900.0
2004-09-17,17.76208819040428,18.24085069501177,17.379078551985092,17.379078551985092,376960.0
2004-09-20,17.283323798548505,18.049344818075426,17.283323798548505,17.714210736178256,69900.0
2004-09-21,18.00146821822613,18.81536478596343,18.00146821822613,18.67173640961776,416020.0
2004-09-22,18.57598414571181,18.671737008457875,18.09722165831545,18.192974521061515,272740.0
2004-09-23,18.432357307689298,18.76749144218683,17.905719258003245,18.76749144218683,1003920.0
2004-09-24,18.43235709508145,18.671738356056533,18.192975834106367,18.3366042254246,219520.0
2004-09-27,18.528111138142968,19.246254966549017,18.528111138142968,19.15050209082804,690940.0
2004-09-28,19.150502460378597,19.86864630264279,19.102626934761343,19.67714054750532,997240.0
2004-09-29,20.01227431964846,20.25165559578381,18.767492414278315,19.15050209082804,475140.0
2004-09-30,19.581385514936244,19.86864226290249,19.389879798736168,19.581385514936244,513780.0
2004-10-01,19.53350952268849,19.581386868214263,19.054747025434683,19.389881138779145,339200.0
2004-10-04,18.863240231909828,19.150496955712036,18.671734531819222,19.006868593810925,347620.0
2004-10-05,19.19837439832984,19.29412725800491,18.575983549942688,18.67173640961776,357720.0
2004-10-06,18.67173535164089,18.815363719848296,18.14509739276916,18.288725760976565,223940.0
2004-10-07,18.43235489916844,18.67173613162518,18.33660204091897,18.57598327337571,253060.0
2004-10-08,19.006872208908064,19.05474772986976,18.240851089182545,18.240851089182545,575940.0
2004-10-12,17.809967332905707,18.19297700995368,17.570586056458946,18.049348609352464,261900.0
2004-10-13,17.714211015179597,17.953592245114454,17.426954269791306,17.80996387242031,249140.0
2004-10-14,17.95359360889607,18.09722199250045,17.570583977173087,17.618459496263217,166260.0
2004-10-15,17.71421367797623,18.001470466544895,17.618460806341965,17.7620892006263,91920.0
2004-10-18,17.95359420023337,18.049347067901422,17.426956167560142,17.474831688227148,119520.0
2004-10-19,17.714212944230262,17.905718679566366,17.474831688227148,17.474831688227148,99460.0
2004-10-20,17.76208652411812,18.384479182787548,17.76208652411812,18.145097952940485,183480.0
2004-10-21,18.04934796218153,18.62386337032097,18.04934796218153,18.52811049790871,220120.0
2004-10-22,18.43235546533964,18.575983843958618,18.19297422553003,18.43235546533964,120560.0
2004-10-25,18.767490861690543,19.05474763875525,18.671737993890964,18.9111192502229,225360.0
2004-10-26,18.671738203309477,18.671738203309477,17.522707429495263,17.90571890498938,940460.0
2004-10-27,17.953594623109765,18.192975884751228,17.953594623109765,18.00147014490442,1686420.0
2004-10-28,17.95359196234283,18.1929731885074,17.714210736178256,17.714210736178256,493020.0
2004-10-29,17.76208698220539,18.86324212896791,17.76208698220539,18.67173640961776,371700.0
2004-11-01,18.911119462326276,18.911119462326276,17.762088688512055,17.90571890498938,176700.0
2004-11-02,17.714212988827647,17.714212988827647,16.613059573707876,17.13969760770697,149740.0
2004-11-03,17.5227079347077,17.7620892006263,17.331204017773292,17.7620892006263,190540.0
2004-11-04,18.671736705149247,19.05474632357784,18.24084974295839,18.43235546533964,647220.0
2004-11-05,18.432358332306,18.91112088639188,18.24085258013797,18.81536801030786,284640.0
2004-11-08,18.71960868450947,19.34200125144733,18.52810482465701,19.19837107364101,301020.0
2004-11-09,19.05474921510705,19.19837761552143,18.528111138142968,19.15050209082804,213940.0
2004-11-10,18.815367288811363,18.815367288811363,18.24085188067192,18.52811049790871,360760.0
2004-11-11,18.528109379945,18.67173776672997,18.43235651331036,18.480232033460663,265980.0
2004-11-12,18.575985648174957,19.38988230784515,18.432357255605883,19.102625522707005,403080.0
2004-11-15,18.911120161223625,19.15050142908721,18.24085188067192,18.52811049790871,245180.0
2004-11-16,18.6717385186657,19.102625522707005,18.6717385186657,19.102625522707005,281120.0
2004-11-17,19.246253105061463,20.63466327655967,19.198375758664547,20.586787756496776,672700.0
2004-11-18,20.58678959945393,20.58678959945393,19.820770251868392,19.820770251868392,279320.0
2004-11-19,20.060147692759795,20.53891015009217,19.485632378694188,19.485632378694188,251300.0
2004-11-22,19.820765333569064,20.10802206105058,19.62925963102556,19.77288799476632,188300.0
2004-11-23,19.629265021888063,20.060152057780268,19.533512144319317,19.67714054750532,196460.0
2004-11-24,19.772890771315392,19.96439650075051,19.389881138779145,19.389881138779145,197780.0
2004-11-25,19.820766667746188,19.96439504115487,19.485632578903356,19.916517699129404,53840.0
2004-11-26,19.91651720734392,19.91651720734392,19.533507612266888,19.72501332297231,58400.0
2004-11-29,19.533507612266888,20.012270062696636,19.485632097757435,19.72501332297231,117980.0
2004-11-30,19.62926471752068,19.62926471752068,18.288729931347085,18.81536801030786,246040.0
2004-12-01,18.76749122571339,18.91111961703162,18.288728703763216,18.3366042254246,375500.0
2004-12-02,18.28872633229003,18.432354704984174,16.852438952680874,17.80996387242031,626860.0
2004-12-03,17.714211745910823,18.528108326530266,17.33120212748224,18.43235546533964,238560.0
2004-12-06,18.480231282965747,18.480231282965747,17.6184591709191,18.192974521061515,190260.0
2004-12-07,18.1929731885074,18.38447889997258,17.618457880445664,17.714210736178256,76960.0
2004-12-08,16.99606817754426,17.953593145293233,16.469430175815898,17.09182103958594,330040.0
2004-12-09,17.04394469688793,17.714212944230262,16.852440787885868,17.474831688227148,131700.0
2004-12-10,17.47483173222187,17.47483173222187,17.091822086919436,17.13969760770697,50380.0
2004-12-13,17.09182319802121,17.426957344322442,16.85244192585378,17.18757607215501,100600.0
2004-12-14,17.139697000025986,17.714212360777456,16.708811849212875,17.618459496263217,141040.0
2004-12-15,17.905718679566366,18.097222588568428,17.426956167560142,17.474831688227148,167160.0
2004-12-16,17.37907795244997,17.857840440541338,17.283325089564904,17.857840440541338,167620.0
2004-12-17,17.762088833817582,18.3366042254246,17.474832051181117,18.3366042254246,228420.0
2004-12-20,18.14509902919654,18.384480273242225,17.71421205938072,17.857840440541338,94220.0
2004-12-21,17.809964459515925,17.809964459515925,17.235449123466914,17.331201983864066,178800.0
2004-12-22,17.570582150354298,17.570582150354298,16.94819133522286,16.94819133522286,193200.0
2004-12-23,16.996072048172934,17.13970046077795,16.75669075171979,16.75669075171979,142720.0
2004-12-24,16.948192959040757,16.948192959040757,16.756687231574883,16.85244009530782,49120.0
2004-12-29,16.756687231574883,17.13969686017266,16.613058849142465,16.85244009530782,163960.0
2004-12-30,16.75668666526862,17.187573624337666,16.613058287690244,16.99606790334389,117680.0
2004-12-31,17.04394342042538,17.235449141419153,16.85243952576551,16.99606790334389,41940.0
2005-01-04,16.517306637462184,16.70881237248812,15.655534482513575,16.038544126231397,291940.0
2005-01-05,15.89491573812897,16.373678249359756,15.703410003103034,16.038544126231397,222260.0
2005-01-06,16.03854166303479,16.08641717627154,15.41615085928825,15.847035957420273,283200.0
2005-01-07,15.94279147326476,16.086419863300033,15.60765734562641,15.751287561995753,121860.0
2005-01-10,15.89491573812897,16.182172514333825,15.799162870616,16.038544126231397,371220.0
2005-01-11,16.277923454250438,16.46942916659868,16.03854222698205,16.37367631042456,538780.0
2005-01-12,16.51730822553234,16.613061102251546,15.847039914832122,15.894917266358837,370700.0
2005-01-13,15.799160725064858,16.086417462259792,15.703407870555282,15.942789093662329,213340.0
2005-01-14,15.703410214427947,16.0385443420663,15.559781824392678,15.751287561995753,53380.0
2005-01-17,15.65553235646739,16.038541948171904,15.65553235646739,15.942789093662329,45440.0
2005-01-18,15.799162036977576,16.325800041009916,15.751286518914254,16.08641879802541,106960.0
2005-01-19,16.277924522946595,16.46943024786778,15.894914899438172,16.08641879802541,113080.0
2005-01-20,16.086419070186857,16.325800317221386,15.89491516835962,16.182171934267462,56980.0
2005-01-21,16.182168188591728,16.66093057184198,16.038539838883366,16.517302222133612,67280.0
2005-01-24,16.756688172173064,16.852441041280866,15.894916002870978,16.13429726247345,148060.0
2005-01-25,15.942789269795174,16.182170495546856,15.559779673859252,15.655532529426685,99680.0
2005-01-26,15.799160444183524,16.182170029078797,15.799160444183524,15.847035957420273,159960.0
2005-01-27,15.703410264655371,16.325801174354982,15.703410264655371,16.13429726247345,177640.0
2005-01-28,16.03854278339647,16.23004850238849,16.03854278339647,16.23004850238849,66320.0
2005-01-31,16.038544977568108,16.086420500698836,15.847039232376922,15.990669454437382,36660.0
2005-02-01,15.894914407319398,16.23004850238849,15.847037064404448,16.23004850238849,96880.0
2005-02-02,16.18217337329443,16.32580176902075,15.942792104972517,15.990669454437382,140320.0
2005-02-03,15.559783111008723,16.038545668270533,15.416154709097029,15.894917266358837,150920.0
2005-02-04,15.89491516835962,16.182171934267462,15.607656576117796,16.182171934267462,173920.0
2005-02-07,15.990668871978782,16.13429726247345,15.990668871978782,16.13429726247345,420400.0
2005-02-08,15.942791524257844,16.230050131581255,15.942791524257844,16.13429726247345,170260.0
2005-02-09,15.89491385588778,16.421551825344707,15.89491385588778,16.37367631042456,314060.0
2005-02-10,16.469430466710044,16.996068477740238,16.373677602977107,16.85244009530782,507520.0
2005-02-11,16.94819435757036,17.7620892006263,16.94819435757036,17.7620892006263,475040.0
2005-02-14,18.19297346837636,18.528107555429013,18.049345095734896,18.145097952940485,322140.0
2005-02-15,17.95359196234283,18.049344818075426,17.522705024713073,17.714210736178256,135620.0
2005-02-16,17.331202409014864,18.336602902013627,17.331202409014864,18.192974521061515,151800.0
2005-02-17,18.049345561230616,18.911117645638495,18.049345561230616,18.67173640961776,295480.0
2005-02-18,18.57598490009532,18.67173776672997,18.38448099316004,18.480232033460663,109940.0
2005-02-21,18.38448099316004,18.623862246579662,18.336603646675705,18.480232033460663,17140.0
2005-02-22,18.911119020149584,19.00687188678424,18.192975259890744,18.480232033460663,422040.0
2005-02-23,18.336602902013627,18.671737008457875,17.6184591709191,18.192974521061515,154760.0
2005-02-24,18.19297482447384,18.48023159116878,17.809965193435925,17.953593576783387,229320.0
2005-02-25,18.0014687955694,18.336602902013627,17.85784041461728,18.192974521061515,74840.0
2005-02-28,18.24085003926757,18.4323557647597,18.14509900285546,18.192974521061515,47280.0
2005-03-01,18.09722061117077,18.145097952940485,17.76208652411812,18.145097952940485,162680.0
2005-03-02,17.953595344103885,18.81536755535404,17.953595344103885,18.62386363415076,153960.0
2005-03-03,18.623860052392143,18.958992306628467,18.33660148633183,18.719611081411774,202060.0
2005-03-04,18.911119020149584,18.958994540299894,18.38448099316004,18.480232033460663,234620.0
2005-03-07,18.57598570066421,18.958995357375347,18.432357307689298,18.76749144218683,186800.0
2005-03-08,18.719617161080464,19.48563842635892,18.719617161080464,19.246257123397104,294300.0
2005-03-09,19.150497738438546,19.43775447398161,19.00686937066702,19.29412610621008,156720.0
2005-03-10,19.389882362634197,19.389882362634197,18.76749144218683,18.76749144218683,164720.0
2005-03-11,18.671739025409742,19.198377087900457,18.671739025409742,18.95899581834393,146860.0
2005-03-14,18.863244259647196,19.102625522707005,18.623862996587377,19.102625522707005,77780.0
2005-03-15,19.15049697405705,19.342002674331106,19.05474412392002,19.342002674331106,332300.0
2005-03-16,19.342006006838503,19.342006006838503,18.38448099316004,18.480232033460663,146780.0
2005-03-17,18.24085078004105,19.05474740693455,18.001469526621438,18.480232033460663,279220.0
2005-03-18,18.192975884751228,18.192975884751228,17.85784175318636,18.00147014490442,202760.0
2005-03-21,17.331202460296346,17.809964949109318,17.187574078919248,17.52270636002116,185660.0
2005-03-22,17.47482929579551,17.666335004913087,16.80456114021778,16.94819133522286,277420.0
2005-03-23,16.756688322846262,17.139697976387357,16.517307061091316,16.56518258290867,149300.0
2005-03-24,16.660934706901767,16.75668757258333,15.94279095379105,16.277925070509518,473600.0
2005-03-28,16.277921030508487,16.613055064050375,16.182168188591728,16.517302222133612,123560.0
2005-03-29,16.517304980427454,16.517304980427454,15.368274338212,15.799161285626258,375300.0
2005-03-30,15.799161285626258,15.847036801412797,15.655532911932792,15.799161285626258,171580.0
2005-03-31,16.08641534667497,16.517302222133612,15.894911489175,16.517302222133612,253820.0
2005-04-01,16.277924451732527,17.09182103958594,16.086418727649157,17.09182103958594,81480.0
2005-04-04,17.043940113175466,17.043940113175466,16.373673872425247,16.517302222133612,140040.0
2005-04-05,16.75668757258333,16.75668757258333,16.086419339146392,16.277925070509518,191320.0
2005-04-06,16.277923454250438,16.517304681518826,16.18217059807632,16.37367631042456,77440.0
2005-04-07,16.421556571418527,16.804566280476678,16.421556571418527,16.75669075171979,182300.0
2005-04-08,16.42155318130199,16.708811773543818,16.182171934267462,16.182171934267462,66400.0
2005-04-11,16.613061645932742,16.613061645932742,15.70341202683231,16.46943323932064,191940.0
2005-04-12,16.230050131581255,16.230050131581255,15.799163133763177,16.13429726247345,119860.0
2005-04-13,16.182171660486002,16.373677385407188,15.990667761898765,16.08641879802541,154980.0
2005-04-14,15.894914060307324,15.894914060307324,14.69800790857234,14.745883424108207,186760.0
2005-04-15,14.985265684331724,15.416152659102968,14.362874807921903,14.41075123991504,310320.0
2005-04-18,14.31499876396228,15.272523777112491,14.219246810547464,15.272523777112491,195860.0
2005-04-19,15.272523507328168,15.607656708110513,15.033142258269208,15.511905669554125,217960.0
2005-04-20,15.320401324484354,15.79916386587449,14.554381075626722,14.602257512399149,150440.0
2005-04-21,14.554377160182158,14.841634790371092,14.171367595374797,14.219244019267425,275940.0
2005-04-22,14.50650209560004,14.69800780911532,14.17136892328215,14.362873723630509,167360.0
2005-04-25,14.314997153855137,14.650131236029656,14.267120725949216,14.650131236029656,215020.0
2005-04-26,14.889515219866649,15.033143617016856,14.458629115248945,14.602257512399149,277300.0
2005-04-27,14.45862816022476,14.45862816022476,13.836236349627685,13.884112783237766,267300.0
2005-04-28,13.788360408798598,14.12349454287951,13.5968555806811,14.075618107558368,643940.0
2005-04-29,14.075616066524512,14.362873723630509,13.6926064658278,14.362873723630509,326700.0
2005-05-02,14.075618297801508,14.123494733769732,13.644732200421608,13.78836059515922,183480.0
2005-05-03,13.692609225149983,13.884114064090223,13.261723109242675,13.644732787123152,167980.0
2005-05-04,13.78836009459214,13.931989397282557,13.59685527083862,13.59685527083862,203340.0
2005-05-05,13.692606941599054,13.692606941599054,13.35747284446948,13.501102134596564,71320.0
2005-05-06,13.309597578624816,13.59685527083862,13.21384562333157,13.59685527083862,90920.0
2005-05-09,13.596856349096315,13.740485663176822,13.453227948182914,13.644732787123152,96520.0
2005-05-10,13.740484659989871,14.31499913486553,13.740484659989871,13.979865919479822,308780.0
2005-05-11,14.075618297801508,14.123494733769732,13.501103805683996,13.78836059515922,115900.0
2005-05-12,13.59685559016612,13.692608460875189,13.165969498309405,13.357474326560494,158560.0
2005-05-13,13.165969646275478,13.309598040786206,12.63933067779105,12.687207113683646,133760.0
2005-05-16,12.447825086085489,12.687206337740976,12.352072220156488,12.399948653120989,370640.0
2005-05-17,12.495700702916048,12.878710315282454,12.208443037057767,12.447824273078506,187780.0
2005-05-18,12.5914527358916,12.878710403722518,12.399947928393305,12.830833973556205,177620.0
2005-05-19,12.926587551774798,12.926587551774798,12.399948617032052,12.735082733641166,193800.0
2005-05-20,12.447825488459872,12.78295961687753,12.447825488459872,12.543578357484073,152700.0
2005-05-24,13.644731027065994,13.740483890768337,13.261721398590582,13.692607458917164,164180.0
2005-05-25,13.788357892206788,13.836234318789728,13.30959545271118,13.836234318789728,65000.0
2005-05-26,13.83623445556086,13.83623445556086,13.357472011332687,13.548976806390575,33480.0
2005-05-27,13.40534982072711,14.506503190734328,13.40534982072711,14.41075123991504,136220.0
2005-05-30,14.36287511453059,14.36287511453059,14.027740996591406,14.171370295636915,10640.0
2005-05-31,14.075617604511091,14.075617604511091,13.548978661134187,13.884112783237766,383740.0
2005-06-01,13.884113279440871,14.171370978200644,13.836236844119735,14.075618107558368,378120.0
2005-06-02,14.3149988593945,14.506503680667825,13.884112783237766,13.884112783237766,365180.0
2005-06-03,14.123494733769732,14.219247605706183,13.78836059515922,13.78836059515922,126480.0
2005-06-06,14.027741170901006,14.12349403812118,13.788359916017596,13.884112783237766,130860.0
2005-06-07,13.644731705068756,13.740484573529033,13.50110331554537,13.59685527083862,121140.0
2005-06-08,13.644732103942298,13.979866240183142,13.596855668312596,13.7404849752017,181820.0
2005-06-09,13.644731027065994,13.740483890768337,13.548978163363646,13.692607458917164,106860.0
2005-06-10,13.596852334996925,14.219244019267425,13.548975911104296,14.219244019267425,171000.0
2005-06-13,14.36287519725319,15.416153076985232,14.36287519725319,15.272523777112491,420260.0
2005-06-14,15.224646312471004,15.464027549542354,14.458627084376248,14.889513128471288,183400.0
2005-06-15,14.937391272655958,15.416153801738943,14.698010008114466,15.17677253719745,119840.0
2005-06-16,15.559781657219082,15.703410045711218,15.46402878944631,15.703410045711218,221440.0
2005-06-17,15.847039025375503,15.9906692455598,15.55978223767515,15.55978223767515,220280.0
2005-06-20,15.79916049039235,15.942788856856437,14.841635612186751,14.841635612186751,86900.0
2005-06-21,14.841638442090142,15.607657760180505,14.506504305550315,15.55978223767515,108140.0
2005-06-22,15.559780119192077,15.559780119192077,14.745883563075251,14.793759992229232,126720.0
2005-06-23,15.17677189923481,15.3204002866554,14.93739064475582,14.93739064475582,220140.0
2005-06-24,14.889512710216556,15.320398742207765,14.745883424108207,14.745883424108207,117860.0
2005-06-27,14.841637544259804,14.985265929421326,14.36287504283207,14.50650342799359,128860.0
2005-06-28,14.458627258042826,14.458627258042826,13.979864778149578,14.267121535551958,144480.0
2005-06-29,14.12349394396564,15.272523777112491,14.12349394396564,15.272523777112491,252040.0
2005-06-30,15.3682764949855,15.894916374214974,15.3682764949855,15.55978223767515,398740.0
2005-07-04,15.799162437891274,15.799162437891274,15.464028323941934,15.511905669554125,39140.0
2005-07-05,15.320400614558231,16.182172783860317,15.12889578950966,16.13429726247345,124640.0
2005-07-06,16.277925070509518,16.51730632154642,15.847038088109487,16.277925070509518,162820.0
2005-07-07,15.894917786537963,16.660937172692016,15.894917786537963,16.46943323932064,181260.0
2005-07-08,16.565182158051645,16.70881237248812,15.942791258718428,16.038544126231397,125320.0
2005-07-11,16.086419070186857,16.277924798348074,15.89491516835962,16.182171934267462,106120.0
2005-07-12,16.18217031676937,16.325798685366838,15.894913579574435,15.942789093662329,60420.0
2005-07-13,15.89491414353319,15.942789659319727,15.799161285626258,15.799161285626258,39000.0
2005-07-14,15.703410631525326,16.37367890460498,15.464029366330326,15.55978223767515,118120.0
2005-07-15,15.55978154113439,15.55978154113439,14.88951421122662,14.93739064475582,254380.0
2005-07-18,15.12889546570561,15.12889546570561,14.793761344168216,14.93739064475582,191440.0
2005-07-19,14.841636937262466,15.224646557473422,14.793760506444356,14.985265316549835,118400.0
2005-07-20,15.128895969076424,15.368276318353097,15.128895969076424,15.128895969076424,93000.0
2005-07-21,15.224646688547969,16.134296142422677,15.224646688547969,16.08641879802541,111220.0
2005-07-22,16.086419070186857,16.277924798348074,15.751286785405696,16.182171934267462,196040.0
2005-07-25,16.325800902436253,16.42155376994922,16.038544126231397,16.038544126231397,47160.0
2005-07-26,16.0385443420663,16.086419863300033,15.655534693194214,15.751287561995753,31520.0
2005-07-27,16.086421193463025,16.086421193463025,15.79916438963963,15.894917266358837,19660.0
2005-07-28,15.942792104972517,16.277926245890022,15.799163709246196,15.990669454437382,81340.0
2005-07-29,15.751284930946778,16.03854166303479,15.655532078139515,15.847035957420273,50020.0
2005-08-02,15.65553392132509,16.230049279474756,15.32039981020995,16.182171934267462,147040.0
2005-08-03,16.325802323135278,18.14510148519801,16.277926798379607,18.049348609352464,345420.0
2005-08-04,17.7142113031714,17.90571702076626,17.091820460488908,17.570582928142187,233200.0
2005-08-05,17.522706179272618,17.522706179272618,16.517305693669773,17.09182103958594,214460.0
2005-08-08,16.852441655129436,16.996070050855757,15.942792104972517,15.990669454437382,565040.0
2005-08-09,15.942792104972517,15.990669454437382,15.655535313519875,15.990669454437382,330100.0
2005-08-10,16.1342997462085,17.235453344626073,16.1342997462085,16.75669075171979,267360.0
2005-08-11,17.331202409014864,18.28872738380758,17.235449546268804,18.192974521061515,853420.0
2005-08-12,18.001468821701962,18.240850065747644,17.618459196495657,17.857840440541338,267240.0
2005-08-15,17.570584664048525,18.240851089182545,17.37907892753363,18.240851089182545,191560.0
2005-08-16,18.001467474345617,18.815364008450004,17.90571644496119,18.384478897218614,176440.0
2005-08-17,18.384479182787548,18.43235469822342,17.90571672309343,18.145097952940485,430400.0
2005-08-18,18.19297545623649,18.19297545623649,17.379078820559094,17.474831688227148,244740.0
2005-08-19,17.47483173222187,17.666337468040112,17.091822086919436,17.13969760770697,228320.0
2005-08-22,17.5227101698361,17.5227101698361,16.708815222962908,16.75669075171979,365260.0
2005-08-23,16.85244363556792,17.043947576929817,16.660937867871667,16.75669075171979,293800.0
2005-08-24,16.996068251900123,16.996068251900123,16.08641879802541,16.08641879802541,302160.0
2005-08-25,16.277922618498568,16.66093219719649,16.08641691598274,16.421550982218573,295100.0
2005-08-26,16.660934795073857,17.42695589824625,16.46943088903127,17.379078551985092,279060.0
2005-08-29,17.714212360777456,18.04934647341032,17.379078248144598,17.618459496263217,146360.0
2005-08-30,16.613058004502438,17.23544884762201,16.613058004502438,17.23544884762201,115300.0
2005-08-31,16.948192659690385,17.37907779937706,16.8524397976487,17.09182103958594,73920.0
2005-09-01,17.474831081402503,18.19297482447384,17.37907821705953,17.953593576783387,197940.0
2005-09-02,18.14509900285546,18.38448024655364,17.95359327736334,18.192974521061515,269620.0
2005-09-06,18.09722061117077,18.43235469822342,18.049345095734896,18.145097952940485,270860.0
2005-09-07,17.953593576783387,18.288727688816817,17.762087848097444,17.953593576783387,245680.0
2005-09-08,18.192975259890744,18.57598490009532,18.192975259890744,18.480232033460663,169340.0
2005-09-09,18.33660395743999,18.719613604135724,18.14510004725915,18.240851089182545,357960.0
2005-09-12,18.19297346837636,18.24084898381223,17.90571672309343,18.145097952940485,110820.0
2005-09-13,18.1929731885074,18.1929731885074,17.714210736178256,17.714210736178256,93040.0
2005-09-14,17.90571637674207,18.91111679211865,17.90571637674207,18.719611081411774,170940.0
2005-09-15,19.102622229327103,19.772888554537133,18.86324100753771,19.629260186730253,404920.0
2005-09-16,19.96439504115487,21.065548339066577,19.772889325720723,19.916517699129404,765900.0
2005-09-19,20.82616659369397,20.921919449046676,19.1983735316993,19.72501332297231,889160.0
2005-09-20,19.4856326568362,20.347404727068817,19.389879798736168,19.581385514936244,419480.0
2005-09-21,19.82076877820073,20.58678806883299,19.67713856316489,20.347406812218647,290580.0
2005-09-22,20.2995328006929,20.2995328006929,19.43775875174144,19.820770251868392,293860.0
2005-09-23,19.19837915125212,20.15590433238857,18.91112232744492,20.15590433238857,259420.0
2005-09-26,20.10802397161352,20.778292167867527,19.629261496098906,20.10802397161352,529760.0
2005-09-27,19.62926450180491,19.96439865124891,18.95899620291692,19.820770251868392,415300.0
2005-09-28,19.820770251868392,20.34740832504168,19.4856361024244,19.820770251868392,347520.0
2005-09-29,19.820767509610324,20.34740550992179,19.72501464782626,19.868643027335395,362640.0
2005-09-30,19.820770777025537,19.96439918021153,19.389883741133325,19.67714054750532,360280.0
2005-10-03,19.581386901945752,19.629262421220016,18.958994193376466,19.054747058258965,173300.0
2005-10-04,19.294128987346355,19.48563472386125,18.0972226999634,18.240851089182545,404840.0
2005-10-05,18.38447994791129,18.91111794495885,17.95359298572043,18.43235546533964,473760.0
2005-10-06,18.815363662749117,19.43775447398161,18.71961080879016,19.29412610621008,396000.0
2005-10-07,19.006867850524277,20.251649373433377,19.006867850524277,20.060145507165476,255840.0
2005-10-11,20.06014976902294,20.58678779606303,19.86864403573525,20.2516536759766,348680.0
2005-10-12,20.34740550992179,20.87404351023325,19.43775606247406,19.868643027335395,551260.0
2005-10-13,19.533511841436663,19.533511841436663,18.432358332306,18.81536801030786,663460.0
2005-10-14,18.57598191848608,18.57598191848608,18.09721948849245,18.09721948849245,314720.0
2005-10-17,18.52810698343349,18.623859837683025,18.14509739276916,18.288725760976565,321520.0
2005-10-18,18.1929731885074,18.28872604423999,17.522705024713073,17.714210736178256,180880.0
2005-10-19,17.379077222752088,17.379077222752088,16.75668637963251,17.23544884762201,352300.0
2005-10-20,17.426955806020263,17.426955806020263,16.182172204827957,16.277925070509518,263580.0
2005-10-21,16.613059573707876,17.187574954828555,16.23004992840544,17.13969760770697,309840.0
2005-10-24,17.139695988757335,17.379077222752088,16.852439238497183,17.23544884762201,161800.0
2005-10-25,17.85784046745703,18.09722171186352,17.23544959726696,17.52270636002116,200460.0
2005-10-26,17.331206228474198,17.570587524927337,16.61306233911478,16.75669075171979,288320.0
2005-10-27,17.13969550714987,17.235448363323993,16.37367631042456,16.37367631042456,198740.0
2005-10-28,16.277924451732527,17.37907779937706,16.038543209795286,17.09182103958594,198480.0
2005-10-31,17.33120085967599,17.809963304272934,16.469428824668256,17.283323519416022,288060.0
2005-11-01,16.90031420195195,17.714210736178256,16.756685831519974,17.714210736178256,336180.0
2005-11-02,17.857836749339434,19.34200125144733,17.857836749339434,19.19837107364101,508820.0
2005-11-03,19.102623080580848,19.102623080580848,18.43235489916844,18.57598327337571,232020.0
2005-11-04,18.767490861690543,18.9111192502229,17.90571870416239,18.9111192502229,273280.0
2005-11-07,18.671737425062936,19.533509556337503,18.57598456018043,19.054747058258965,280540.0
2005-11-08,19.15049888165925,19.19837439832984,18.575983549942688,18.67173640961776,226100.0
2005-11-09,18.767491389156444,19.294129437354403,18.623862996587377,19.102625522707005,159580.0
2005-11-10,19.342002655802627,19.342002655802627,18.671734531819222,19.006868593810925,182040.0
2005-11-11,19.15049801718985,19.72501332297231,18.95899230648443,19.72501332297231,195200.0
2005-11-14,19.72501304071277,19.91651692234401,19.53350733274774,19.629260186730253,322320.0
2005-11-15,19.72501435646861,20.203776831983213,19.629261496098906,20.10802397161352,463540.0
2005-11-16,20.538912198224256,20.92192183701696,20.06014969314989,20.92192183701696,1796580.0
2005-11-17,21.209177591039044,22.406083796248183,21.16130207336425,22.310330934564664,1208760.0
2005-11-18,22.26245491983645,23.17210434601924,21.448558353199317,22.453960638927747,837220.0
2005-11-21,22.78909250101536,24.369010089479744,22.78909250101536,24.369010089479744,941960.0
2005-11-22,24.369012700700573,24.369012700700573,22.884847811039272,23.21998193621016,1471960.0
2005-11-23,22.406086556147592,22.98060197068146,22.023076888569733,22.262458159097665,1320940.0
2005-11-24,22.5975923031036,22.6933451765816,22.023076888569733,22.262458159097665,331020.0
2005-11-25,22.69334390118025,23.315734804306704,22.69334390118025,23.21998193621016,499620.0
2005-11-28,23.315737741554653,23.50724167553878,22.5018409997028,22.5018409997028,228540.0
2005-11-29,22.358212592631126,22.59759387986201,22.11883130540025,22.5018409997028,593640.0
2005-11-30,22.1667017859644,22.7412171097944,22.11882626995101,22.35820750268569,623920.0
2005-12-01,22.7890940495968,24.129630497730474,22.7412185305923,23.938124769044528,1059920.0
2005-12-02,23.938126920255076,23.938126920255076,22.88484897049702,22.93272632013802,673580.0
2005-12-05,23.45936233720885,23.5551152018112,22.932724321396947,23.26785660800417,661480.0
2005-12-06,23.17210285652512,24.799894058831704,22.980597149743744,23.985997544511523,726100.0
2005-12-07,24.656270869041045,25.27866180726457,24.0817554543985,24.46476512204882,901940.0
2005-12-08,24.464761120982185,24.94352358382985,24.081751515970826,24.369010089479744,840860.0
2005-12-09,24.704142963877924,24.847773167354426,23.411485743260727,23.55511412040332,744160.0
2005-12-12,24.321131370251603,24.56051258812088,22.4060816272974,22.88484406303595,779980.0
2005-12-13,22.50183665793169,22.78909341664831,22.310330934564664,22.310330934564664,727440.0
2005-12-14,21.78369218931589,22.597588746271384,21.64006381487289,22.023073422165517,752780.0
2005-12-15,22.16670566696192,23.36361204019241,22.16670566696192,22.789096615774938,804620.0
2005-12-16,22.9805985024528,23.79449506468144,22.789092784398804,23.79449506468144,558600.0
2005-12-19,24.273258004083964,24.79989599944189,23.938123904158957,24.32113352135872,868920.0
2005-12-20,24.416884536822412,24.84777146506456,23.45935965302545,23.65086536031836,619240.0
2005-12-21,23.459361668662552,24.752020738120947,23.459361668662552,24.752020738120947,518420.0
2005-12-22,24.991403989621368,26.95432959739911,24.94352664166699,26.95432959739911,941620.0
2005-12-23,27.00220499434805,28.24698672987685,27.00220499434805,27.62459586211245,844420.0
2005-12-28,28.24698703848749,28.48636828457637,26.810699561954227,27.38521491783433,587240.0
2005-12-29,27.28945960493866,28.007603278752832,27.241584090551235,27.528840829543384,341060.0
2005-12-30,27.48096836093416,27.672472266042465,26.81070012722005,27.24158710979826,115160.0
2006-01-03,27.9597306525546,29.15663689921645,27.9597306525546,28.58212153555196,602220.0
2006-01-04,28.725746346167902,30.1620336634763,28.29485942044188,29.6832712243735,766760.0
2006-01-05,29.15663486157347,29.635397326779376,28.53424219573869,29.587519984458464,514880.0
2006-01-06,30.16204043658508,31.598328076422465,30.018412037868178,30.06628756199575,1237760.0
2006-01-09,29.922654633918604,30.54504548503733,29.252386439585266,29.77902625694257,740100.0
2006-01-10,29.204509894850784,29.82690072406444,28.917253151008733,29.39601560830137,436860.0
2006-01-11,29.49177181909872,30.018411710428367,28.86938088055837,29.2045150247983,591400.0
2006-01-12,28.965130644051467,28.965130644051467,28.00760566408282,28.05548118254767,665740.0
2006-01-13,28.19910947459476,29.060881532745825,28.007603761079487,28.725747447261018,1694180.0
2006-01-16,29.204510377560503,29.874778559382328,28.8693762866496,29.587519984458464,305560.0
2006-01-17,28.725748445382514,28.82150130546724,26.76282303214827,27.002204269193125,2058080.0
2006-01-18,25.757420896403342,26.236183373386066,24.70414308177459,25.32653576291925,1536080.0
2006-01-19,26.188305306175597,27.3852113820855,26.188305306175597,26.810696100382,1030080.0
2006-01-20,26.57131799989508,26.57131799989508,24.79989643463528,25.182906058556167,3021620.0
2006-01-23,25.47016405278108,25.75742080744504,25.1829054717832,25.661667947112413,1364380.0
2006-01-24,25.61379243011305,25.90104918477703,24.94352423411859,25.661667947112413,777360.0
2006-01-25,26.188305306175597,26.810696100382,25.853171239654078,26.810696100382,1042720.0
2006-01-26,26.762822784333228,26.762822784333228,26.18830745547861,26.236182971910715,854260.0
2006-01-27,26.523442583953308,26.810699346417053,25.75742150682673,26.61919362055192,756200.0
2006-01-30,27.05008299842727,27.7682267948457,26.858577255515375,27.14583586988322,818820.0
2006-01-31,27.768222054148108,28.72574695256701,27.385212460047317,27.528840829543384,1325280.0
2006-02-01,27.76822457635789,28.0076058227058,26.81069959096624,27.05008083731416,575000.0
2006-02-02,27.28946175598272,28.534243491511507,27.24158623782159,27.62459586211245,995960.0
2006-02-03,27.76822293534223,27.81609845124893,26.427688400282136,26.47556391618884,496300.0
2006-02-06,26.667072667363666,27.337339098007316,26.42769140791935,26.523444276963893,335780.0
2006-02-07,25.853176397358656,25.853176397358656,24.46476434178168,24.51264169016984,678200.0
2006-02-08,24.7041447915618,25.0392789139113,23.84237263861598,24.225382281443675,534700.0
2006-02-09,25.27865980955296,25.61379392713745,24.56051605458649,24.799897306241977,662260.0
2006-02-10,24.656267947486704,24.656267947486704,23.07635211417667,23.746618496560416,675180.0
2006-02-13,23.459366148626327,23.986004250000548,22.16670683231271,22.5018409997028,666880.0
2006-02-14,23.028472933752333,24.36900924429962,22.645463342024733,24.08175068075358,448040.0
2006-02-15,23.93812373489485,25.08715440470337,23.45936126019696,23.55511412040332,609840.0
2006-02-16,23.45936409699996,25.47016709915248,23.315735702489224,25.374414227367293,1291480.0
2006-02-17,25.80529767404696,26.28406014053144,24.8956482571929,25.13502949043514,684180.0
2006-02-20,25.61379549366321,25.8053012372336,25.374414227367293,25.374414227367293,333340.0
2006-02-21,25.853174244550274,26.1404310056228,25.23078337800381,25.518040139076344,602040.0
2006-02-22,25.374412870196835,25.948928243845454,25.230784483368183,25.56591860352438,296100.0
2006-02-23,25.51804047021228,25.51804047021228,24.75202121318927,24.94352511427805,553420.0
2006-02-24,25.3744122551872,25.42228777419169,23.842371904701547,23.938124769044528,1808940.0
2006-02-27,23.555115027263984,23.74661892871561,22.83697128756895,22.83697128756895,539580.0
2006-02-28,23.31573507245221,23.69874472290918,22.74121968359972,23.31573507245221,1099140.0
2006-03-01,23.411486754659137,24.75202137645884,23.315733890316164,23.938124769044528,1379360.0
2006-03-02,24.369010274593524,25.32653520756248,23.98599884033884,25.13502949043514,1320640.0
2006-03-03,24.943524062827606,25.66166777088983,24.704142826806866,24.895648546157016,505260.0
2006-03-06,25.13502819967013,25.13502819967013,23.02847272478332,23.65086536031836,746940.0
2006-03-07,24.08175479312945,24.1296321417299,22.884848473129637,23.84237352912949,539320.0
2006-03-08,23.028473274695703,23.69874143989287,22.83696938916353,23.172103471762117,446900.0
2006-03-09,23.7466202944628,24.177507293595163,22.932725470399134,22.980600991932032,337140.0
2006-03-10,22.74121599017774,24.129627802216834,22.310329061935597,23.65086536031836,565700.0
2006-03-13,24.033877941090505,24.12963080665939,23.555115439580067,23.698743824766403,259880.0
2006-03-14,23.698743824766403,24.081753460707944,23.459362574011184,23.698743824766403,279180.0
2006-03-15,24.17750766399625,24.225383186262604,23.60299226512952,23.84237352912949,236480.0
2006-03-16,23.938125149958065,23.938125149958065,22.98060014395973,23.028475663726045,1330580.0
2006-03-17,23.076352642625725,23.938124769044528,22.7890940495968,23.938124769044528,930520.0
2006-03-20,23.79449638569705,24.75202137645884,23.79449638569705,23.938124769044528,507140.0
2006-03-21,23.41148548104276,23.55511385657665,23.076351387241083,23.124226903641087,910780.0
2006-03-22,22.98059967024116,23.028475189020572,22.597590041003937,22.83697128756895,408700.0
2006-03-23,22.406083326274537,22.884845798316025,21.78369247788739,21.78369247788739,934100.0
2006-03-24,22.501837570990315,23.698743824766403,22.45396205137288,23.698743824766403,1315760.0
2006-03-27,24.416889162183622,25.518042621878017,24.22538341861324,25.374414227367293,988740.0
2006-03-28,25.613792270045685,25.613792270045685,24.512638948936665,24.560514465636835,950720.0
2006-03-29,24.656266467627223,25.757419750429243,24.56051361122404,25.613791378991387,465860.0
2006-03-30,26.571314885200017,27.193705679406424,26.33193367001804,26.810696100382,1126940.0
2006-03-31,26.81069854902368,27.050079786068533,26.092554837889114,27.002204269193125,973180.0
2006-04-03,27.52884245037469,27.720348171867386,27.289461211675786,27.43308958962834,828160.0
2006-04-04,27.43309101490657,27.57671940032131,26.858575646913632,27.24158710979826,1904060.0
2006-04-05,27.4809699504034,27.672473866588085,27.145835814162552,27.4809699504034,772320.0
2006-04-06,28.00760271049313,28.19910841682488,27.38521190441559,27.672468637579456,638380.0
2006-04-07,27.193705679406424,27.433086894588406,26.37980918252094,26.810696100382,417120.0
2006-04-10,27.67246810977039,27.67246810977039,26.66706773653956,26.810696100382,496720.0
2006-04-11,26.667069632483365,27.193707612792515,25.996801451786386,26.47556391618884,607220.0
2006-04-12,26.66706850877607,27.145830953004243,26.33193443254959,27.09795361278115,308840.0
2006-04-13,26.714943531917196,27.05007760198733,26.571315166553923,26.906449236624056,1742900.0
2006-04-17,27.38521190441559,28.103355563659,27.28945905124972,27.672468637579456,557260.0
2006-04-18,27.76822610083406,28.00760736032401,27.19371071279137,27.95973183895964,477520.0
2006-04-19,28.103356617837125,28.725747447261018,27.3852129316556,28.725747447261018,712760.0
2006-04-20,28.486370532791813,28.582123404051217,26.858577200384357,27.4809699504034,1791700.0
2006-04-21,28.43849127607699,28.629995167115343,27.863975950294183,28.24698555870477,801080.0
2006-04-24,28.007604614426644,28.39061422679306,27.52884214238517,28.007604614426644,733520.0
2006-04-25,28.48637154484153,28.8693812171524,27.385218052072474,27.8639805990446,705960.0
2006-04-26,28.007604336910887,28.199110054363487,27.57671738580948,27.911851478184584,578700.0
2006-04-27,27.385216278597788,27.768225926104837,26.906453762630463,27.193710541677238,623400.0
2006-04-28,27.57672036270847,28.534245400668265,27.38521645091696,27.95973183895964,588800.0
2006-05-01,28.24698712224641,29.060883726628774,28.19911160342026,28.821502479830087,521340.0
2006-05-02,29.156635965572526,29.731149484506147,28.869377379771787,29.635398448906507,989540.0
2006-05-03,30.018408401335268,30.114161264324768,28.15123396520891,29.06088342410821,797700.0
2006-05-04,29.204511805425472,29.300264668414968,28.24698682819841,29.06088342410821,440240.0
2006-05-05,29.060884034216706,29.10875955354958,28.199111901886965,28.58212153555196,390280.0
2006-05-08,28.438492607819885,28.53424364465604,27.43309028403464,28.39061526306785,376460.0
2006-05-09,28.965131443176205,29.0130069629619,28.342740554292117,28.677874671794008,469020.0
2006-05-10,28.48636724407164,29.779026291002168,28.29486152366196,29.108758095902218,627140.0
2006-05-11,29.77902743611403,30.497171175764684,29.06088369646337,29.15663656035026,1942780.0
2006-05-12,29.252386599075585,29.443892320310358,27.433089552680908,28.1033577506687,599600.0
2006-05-15,26.85857244574354,27.241583862978512,25.518037964422497,25.757419187027452,804400.0
2006-05-16,26.04467831963879,26.90645037459977,24.70414198266189,25.613791378991387,565880.0
2006-05-17,26.284062162306427,26.81070018541489,24.656268920515487,24.799897306241977,658740.0
2006-05-18,25.039277773890795,25.565917606843623,24.081752797249973,24.847773874363003,412260.0
2006-05-19,24.177505393213444,25.27865873892469,23.459361668662552,24.752020738120947,544040.0
2006-05-23,25.56591798387315,25.56591798387315,23.938124769044528,23.938124769044528,604200.0
2006-05-24,23.411485454907343,23.89024792370844,22.9805985024528,23.79449506468144,551680.0
2006-05-25,24.177506983677635,24.752022366378373,23.74661999006857,24.65626949820591,339360.0
2006-05-26,24.89564798873518,25.230782076927238,24.129628781153794,24.704142273672907,297520.0
2006-05-29,24.94352741748758,25.8531769672389,24.799899021825304,25.805301444129523,128000.0
2006-05-30,26.1404310056228,26.379812248627896,25.27865889607125,25.518040139076344,548320.0
2006-05-31,25.99680486230411,26.714948653120988,25.278661071487235,26.714948653120988,1771000.0
2006-06-01,25.613793219702124,26.284061436358755,25.230783592898604,26.284061436358755,470980.0
2006-06-02,26.33193695483396,26.954327826681425,25.90104998322128,26.284061436358755,359520.0
2006-06-05,26.619191805390223,26.619191805390223,25.470163007553527,25.613791378991387,287680.0
2006-06-06,25.47016546728233,25.805299583891447,24.895650099714427,25.47016546728233,266900.0
2006-06-07,25.135031967559616,26.475566640562647,24.60839393305865,24.99140357872609,528580.0
2006-06-08,24.70414284207125,24.70414284207125,23.363608284793585,24.560514465636835,572480.0
2006-06-09,24.943526867658697,25.03927973810092,23.89025077179654,24.51264169016984,314740.0
2006-06-12,24.51264051882385,24.752021770323434,22.69334337269384,23.028475663726045,717900.0
2006-06-13,22.070952412141654,22.54971495319752,21.448561474035863,22.262458159097665,852680.0
2006-06-14,22.64546531478186,22.9327239033524,21.879446064594983,22.40608407080672,950820.0
2006-06-15,23.411486754659137,23.938124769044528,22.98059977828274,23.938124769044528,277120.0
2006-06-16,23.938125982736544,24.27326011176167,23.12422933405669,23.31573507245221,579400.0
2006-06-19,23.028477366751723,23.36361150890212,22.69334505093547,22.93272632013802,375060.0
2006-06-20,22.932724259278245,23.938124769044528,22.7412185305923,23.938124769044528,279100.0
2006-06-21,23.938125726413503,24.94352627638924,23.74661999006857,24.65626949820591,409500.0
2006-06-22,24.65626762128372,25.1350300993669,24.273258004083964,24.32113352135872,379800.0
2006-06-23,24.22538007358108,25.13502949043514,24.081751698902515,25.13502949043514,559460.0
2006-06-26,25.0871528559749,25.51803796080244,24.56051307051841,25.422285106507275,170780.0
2006-06-27,25.709548824830016,25.85317722190712,24.273261201390728,24.46476512204882,190540.0
2006-06-28,24.895651455996138,24.895651455996138,23.650869613729977,23.84237352912949,346600.0
2006-06-29,24.17750764295074,25.42228948413337,23.98600190138382,25.27866109112524,310960.0
2006-06-30,25.613791375315436,26.23618220234605,25.518038518925994,25.948925459511564,357340.0
2006-07-04,26.092554309933647,26.667069632483365,25.90104859363912,26.47556391618884,72600.0
2006-07-05,26.762824132358148,26.8106996512017,25.709546280794143,26.3798126762738,218680.0
2006-07-06,26.2361808186785,26.858571612884905,25.94892409099361,26.810696100382,586320.0
2006-07-07,26.714948188718903,26.714948188718903,26.140432800785728,26.523444276963893,282340.0
2006-07-10,26.33194056803297,26.427693444456303,25.613796734359344,25.853178012250552,310580.0
2006-07-11,26.23618220234605,26.23618220234605,25.66166689034324,25.948925459511564,630340.0
2006-07-12,26.33193673056045,26.523442455498117,25.326536240472635,25.518040139076344,702880.0
2006-07-13,25.709548282555968,25.709548282555968,24.464764606030137,24.608394826411896,284380.0
2006-07-14,25.470162446821757,25.470162446821757,24.89564714738458,25.422285106507275,299140.0
2006-07-17,25.37441392695905,25.37441392695905,24.177507609649663,24.177507609649663,145940.0
2006-07-18,24.36900924429962,24.56051312699653,23.555112720419853,24.08175068075358,212320.0
2006-07-19,24.033878594585964,25.23078488090664,24.033878594585964,24.65626949820591,317800.0
2006-07-20,24.36900843605928,24.89564637892614,23.41148357533135,23.45935908783425,288500.0
2006-07-21,23.938124833886587,23.938124833886587,22.980599840531127,23.26785660800417,364140.0
2006-07-24,22.98059741966156,24.08175068075358,22.74121619654008,24.08175068075358,242860.0
2006-07-25,24.321133229468188,24.799895701805493,23.842370757130887,24.560514465636835,290980.0
2006-07-26,24.560515167055964,25.565917483477733,24.416886786519697,25.518040139076344,508040.0
2006-07-27,26.09255699489521,26.140432515728385,24.99140357872609,24.99140357872609,388040.0
2006-07-28,25.03927653239577,26.14042983566866,24.799895300104552,26.14042983566866,243340.0
2006-07-31,25.853175377181685,26.04468111050923,25.47016573686061,25.56591860352438,409540.0
2006-08-01,25.661667880674816,27.050079786068533,25.565916846924,27.002204269193125,658400.0
2006-08-02,27.48096836093416,27.52884388062773,26.57131887608416,27.24158710979826,485920.0
2006-08-03,26.09255929014176,26.14043481518632,25.27866258004481,25.853178012250552,615280.0
2006-08-04,26.04468250352951,26.52344503612135,24.991404566560647,25.374414227367293,455260.0
2006-08-08,25.182904727278856,25.56591615728605,24.65626675051974,25.039276354193085,368540.0
2006-08-09,25.13503054044128,25.518040164362176,25.03927767787757,25.182906058556167,575580.0
2006-08-10,24.943523496691284,25.37441044228245,24.799895123605523,25.039276354193085,224500.0
2006-08-11,25.13503178120174,25.13503178120174,24.08175389367504,24.225382281443675,274200.0
2006-08-14,23.93812422086088,24.321133843127864,23.55511459859389,23.746618496560416,252740.0
2006-08-15,23.746617722001005,24.177504674455548,23.55511383028089,23.79449506468144,212300.0
2006-08-16,24.03387708301111,24.273258325219714,23.69874297865227,23.746618496560416,373820.0
2006-08-17,23.842371454269344,23.842371454269344,23.31573344983324,23.41148631236726,290760.0
2006-08-18,23.69874030301623,23.69874030301623,23.124225021312736,23.45935908783425,275440.0
2006-08-21,24.129629625925784,24.41688638224213,23.84237104327553,24.32113352135872,287240.0
2006-08-22,24.32113266988221,24.704142273672907,23.93812306609152,24.704142273672907,362760.0
2006-08-23,24.847773029486422,25.230782641852837,24.799895686481943,24.895648546157016,393960.0
2006-08-24,24.89565017217097,25.135031423826465,24.56051605458649,24.799897306241977,373440.0
2006-08-25,24.895651614507177,24.895651614507177,24.41688908345896,24.608394826411896,253700.0
2006-08-28,24.799894353046582,24.799894353046582,23.9859978290707,24.41688476127376,250540.0
2006-08-29,24.416888458132828,25.087156714968145,23.842373070321702,25.087156714968145,356400.0
2006-08-30,25.23078265744262,25.32653551717686,24.512638948936665,24.560514465636835,208900.0
2006-08-31,25.087156766249706,26.33193858710657,25.03927941847272,26.18831019644372,867580.0
2006-09-01,26.0446827123447,26.140433758563457,25.42228995391793,25.805301444129523,480680.0
2006-09-05,26.331935831108797,26.52344154950496,25.75742050225419,26.236182971910715,522600.0
2006-09-06,26.092554596280536,26.90645115996341,25.75742050225419,26.236182971910715,794760.0
2006-09-07,25.66166689402606,25.996800978270283,25.326534636115667,25.613791378991387,299240.0
2006-09-08,25.422285110113744,25.757419187027452,25.135028373521305,25.757419187027452,159520.0
2006-09-11,24.65626714325665,24.704142659603203,23.219979736853347,23.79449506468144,728440.0
2006-09-12,24.177506964507483,24.656269478656142,23.028476200017067,23.21998193621016,411300.0
2006-09-13,23.60298745167669,24.129627220877296,23.076349508809827,23.45935908783425,357440.0
2006-09-14,23.698743824766403,23.98600059513906,23.26785684287341,23.698743824766403,671740.0
2006-09-15,23.79449202055181,23.842367530773465,22.741214358672877,22.741214358672877,838200.0
2006-09-18,22.93272005222673,23.21997676622388,22.3103274613435,22.741214358672877,527100.0
2006-09-19,22.45396123446383,23.12422761639273,21.83156854407666,21.975198750371497,380460.0
2006-09-20,22.501837548762268,22.645465933806715,21.87944666268033,21.92732218225047,313320.0
2006-09-21,22.07095076163657,22.741218999524587,21.54431273639172,22.69334347953288,382680.0
2006-09-22,23.07635484415946,23.07635484415946,22.262458159097665,22.262458159097665,205020.0
2006-09-25,21.927323081201664,22.16670434153429,21.06555090927103,21.544313429936288,269460.0
2006-09-26,21.448558832080877,22.358208278573382,21.448558832080877,22.310330934564664,325320.0
2006-09-27,22.932721697470647,23.65086536031836,22.836968843824195,23.65086536031836,800020.0
2006-09-28,23.794496726799537,24.321134748734465,23.267856878530598,23.363609744246222,397420.0
2006-09-29,23.2678574570914,23.938125707433148,23.12422906811361,23.21998193621016,198320.0
2006-10-02,23.55511412040332,24.03387659510122,23.21998002284801,23.55511412040332,410280.0
2006-10-03,23.21998130031851,23.21998130031851,21.54431254668728,21.92732218225047,465420.0
2006-10-04,22.070949230578723,22.31033046659946,20.682539157458766,21.78369247788739,631980.0
2006-10-05,22.262454644325047,22.40608301869908,21.496435430107624,22.35820750268569,436400.0
2006-10-06,21.73581667327951,22.406083029458134,21.44855809805964,22.023073422165517,469120.0
2006-10-10,21.78369469026891,21.879447559668773,21.25705664807076,21.544313429936288,954280.0
2006-10-11,21.78369383299351,21.831569352642312,21.113425599906265,21.592188101730287,978940.0
2006-10-12,21.49643626627917,22.02307426824716,21.400683404193916,21.975198750371497,774260.0
2006-10-13,22.741218999524587,22.932724732159457,22.21458097427973,22.69334347953288,531800.0
2006-10-16,22.836970988417814,23.41148633791482,22.836970988417814,23.076352231847075,361640.0
2006-10-17,23.21998122741876,23.21998122741876,22.549712997536982,22.59759034329083,366480.0
2006-10-18,22.69334159378101,22.7412171097944,22.21457912831166,22.35820750268569,550460.0
2006-10-19,22.741219731599404,23.0763538613319,22.597591340666646,22.980600991932032,262080.0
2006-10-20,23.07635645432377,23.07635645432377,22.358212592631126,22.5018409997028,222760.0
2006-10-23,22.214582635525737,22.501839429625598,22.023076888569733,22.262458159097665,194840.0
2006-10-24,22.023073411590367,22.50183587705972,21.97519789557698,22.35820750268569,236100.0
2006-10-25,22.406085296890616,23.21998193621016,22.023075650838496,23.21998193621016,220300.0
2006-10-26,23.507239905156823,23.602992778104674,22.597592177987615,22.93272632013802,313340.0
2006-10-27,22.932723320536255,22.932723320536255,22.166702263483216,22.549711878842785,425940.0
2006-10-30,22.93272445823171,23.17210570799892,22.549712997536982,22.59759034329083,165800.0
2006-10-31,22.26245593054613,22.98059967024116,22.26245593054613,22.83697128756895,170400.0
2006-11-01,23.41148357533135,24.32113109722264,23.26785338515517,23.45935908783425,587460.0
2006-11-02,23.69874565934592,24.70414625981481,23.45936439005959,24.033879801613597,523280.0
2006-11-03,23.74661760709661,25.13502949043514,23.602989232418032,25.13502949043514,460820.0
2006-11-06,25.853172037668603,26.523440191400937,25.0871528559749,25.422285106507275,681680.0
2006-11-07,25.709546411560456,26.28406177227515,25.61379354705234,25.709546411560456,554580.0
2006-11-08,25.613793219702124,26.47556533659354,25.47016483794255,26.284061436358755,452360.0
2006-11-09,26.810701867495087,28.05548372366656,26.762826344693924,27.57672119031844,846940.0
2006-11-10,27.720347861735316,28.19911033377679,27.52884214238517,28.007604614426644,512240.0
2006-11-13,27.52884484134411,28.055482881688373,27.09795784372857,27.95973183895964,695040.0
2006-11-14,28.246989467539464,28.342742339475915,27.385217272779663,27.57672119031844,438160.0
2006-11-15,27.28946358185416,28.486369879303904,27.002206800999847,27.95973183895964,640420.0
2006-11-16,28.246983391473893,28.43848909415297,26.810696100382,26.810696100382,617440.0
2006-11-17,26.66707174180532,27.672472266042465,26.18830923953353,27.24158710979826,427220.0
2006-11-20,27.33734070157476,28.34274314601673,27.33734070157476,27.8639805990446,581500.0
2006-11-21,28.199114747191928,28.582124419502797,27.816103248546888,27.8639805990446,458480.0
2006-11-22,28.246986909074987,28.342739772338643,27.816099937555517,28.05548118254767,532340.0
2006-11-23,27.959729848465678,28.3906149890718,27.959729848465678,28.2948621268258,51020.0
2006-11-24,28.629993493080597,30.018405297012222,28.629993493080597,29.6832712243735,833000.0
2006-11-27,30.16203690558378,30.257789768963537,29.252387442977028,30.16203690558378,644700.0
2006-11-28,30.16203870562584,30.880182484331208,29.731151707868975,30.83230696295115,657280.0
2006-11-29,30.64079748441553,30.64079748441553,29.348138475274983,29.49176684821641,1491080.0
2006-11-30,30.40142067976529,31.1195644753503,30.01841102072011,31.1195644753503,1197900.0
2006-12-01,30.78442389987842,32.31646212472438,30.68866922790852,31.83769972287661,1036620.0
2006-12-04,31.9334512944063,33.60911972985092,31.885575783927056,33.36973852478741,1423700.0
2006-12-05,33.32186973010591,33.5612509834151,31.981336903175265,32.31646919674091,707860.0
2006-12-06,31.64620273775716,32.364346538096584,31.406821470977345,31.55045169211253,750300.0
2006-12-07,31.885576382860386,32.79522570972192,31.263187429604777,32.22071226784483,831780.0
2006-12-08,32.699482503189266,32.89098459447851,31.35894594815504,31.55045169211253,744500.0
2006-12-11,31.40681518275253,31.933453133691813,31.40681518275253,31.694071914840546,331140.0
2006-12-12,31.502575960729597,31.7419572259246,30.68867746746565,31.1195644753503,715080.0
2006-12-13,30.832306153970464,30.832306153970464,30.305666300937432,30.54504755422498,546360.0
2006-12-14,30.305665657639416,30.497171386737985,29.20451228115765,29.252387800265296,1086180.0
2006-12-15,29.01300419120008,29.49176664865444,28.67787193204911,28.725747447261018,899320.0
2006-12-18,28.582122748366697,29.060885267346595,27.86397896989685,27.95973183895964,656220.0
2006-12-19,28.103357072853687,29.922654075369376,28.103357072853687,29.587519984458464,723680.0
2006-12-20,29.6832746030386,29.6832746030386,28.62999675185753,28.821502479830087,1034240.0
2006-12-21,29.156637213030702,29.34814111875737,28.19911220539533,28.342740591273834,401640.0
2006-12-22,28.62999752501791,29.30026576468862,28.15123501849141,28.77362591170905,230780.0
2006-12-27,29.4438911234971,29.874778065594008,29.204509894850784,29.39601560830137,392640.0
2006-12-28,29.87478254531192,30.592926338936397,29.68327680314508,30.3535450743949,229280.0
2006-12-29,30.35354368693164,30.44929472730416,30.066285086812,30.209913473704805,138500.0
2007-01-02,30.78443039483012,30.88018143433449,30.497171797314977,30.78443039483012,147700.0
2007-01-03,30.688678172574058,31.071689666753493,29.060886627648088,29.2045150247983,765440.0
2007-01-04,29.2045121094412,29.539646220226174,28.725749615843807,28.821502479830087,220240.0
2007-01-05,28.19911130987064,29.77902715702851,27.52884309527811,29.06088342410821,681780.0
2007-01-08,29.443893197517163,29.8269028250636,28.62999659752225,29.8269028250636,351220.0
2007-01-09,29.44389215977591,30.114160354109245,29.01300520251392,29.77902625694257,586040.0
2007-01-10,29.443898122160228,29.826907813767004,29.060888430553454,29.53965100164549,240100.0
2007-01-11,29.4438939463692,30.114162181373,28.48636893998321,28.677874671794008,408000.0
2007-01-12,29.06088301339039,30.353542079644555,28.91725463410302,29.97053063309967,562620.0
2007-01-15,30.59292473781609,30.59292473781609,29.970532021514646,30.11416223378977,145160.0
2007-01-16,30.497172834288488,31.023812701139544,29.826904576963177,30.83230696295115,702900.0
2007-01-17,30.49717071229361,31.167437096647685,30.305664987430195,30.4014178498619,467740.0
2007-01-18,30.64079804626875,30.688673562682496,29.635397590909115,30.018407201220697,415220.0
2007-01-19,30.06628787168128,31.263196076874877,29.63540267109241,30.928060099193203,478920.0
2007-01-22,30.880182484331208,31.598326263036583,30.545048355668552,30.83230696295115,223000.0
2007-01-23,31.59832574123201,32.460099722514656,31.406820006206065,32.077088252462794,701640.0
2007-01-24,31.64620042567573,32.46009886486435,31.358943657060674,32.124962924256806,416020.0
2007-01-25,32.555852491780044,32.74735823697122,31.454697196431933,31.981338908874765,813960.0
2007-01-26,31.93345635306631,32.17283759605082,31.6940751100818,32.17283759605082,255400.0
2007-01-29,32.07708878217351,32.172839824933625,30.73655226752288,30.83230696295115,1504220.0
2007-01-30,31.119560206675345,31.358941439034385,30.449292025536483,30.592922226019,1127840.0
2007-01-31,30.73655013814377,32.17283759605082,30.688674620080445,32.17283759605082,1605940.0
2007-02-01,32.93886820164748,33.75276315713501,32.69948690266071,33.274000559161465,1607520.0
2007-02-02,32.79523590745833,33.178247422919405,32.02921652920468,33.178247422919405,991920.0
2007-02-05,33.51338185814824,33.51338185814824,32.795237961187915,33.274000559161465,388640.0
2007-02-06,33.99213252686466,33.99213252686466,32.74735093951296,32.843101964437146,975320.0
2007-02-07,32.60372566069282,32.93886160374529,32.07708763894523,32.55585014101904,528240.0
2007-02-08,32.603725291301124,33.465499246337515,32.172838313782925,33.465499246337515,862280.0
2007-02-09,33.75275780518539,34.8539130669892,33.13036506544095,33.80063332685769,1320800.0
2007-02-12,33.22611830205939,33.94426205360534,32.795231320598226,33.22611830205939,631680.0
2007-02-13,33.75276315713501,33.84851421566222,33.274000559161465,33.274000559161465,525340.0
2007-02-14,33.65700186524406,34.423021058560934,33.51337166845505,34.0878851502758,837520.0
2007-02-15,34.23151755094607,35.1890425174061,34.08788734490992,34.85391024021224,1742820.0
2007-02-16,34.75815845980687,36.2423215514503,34.5187771981654,36.00294028980884,700600.0
2007-02-19,35.42841675670842,35.667797951010506,34.566642996154066,34.80602419045614,639080.0
2007-02-20,34.470898838963,34.662404563046366,33.752755113151274,34.18364207917188,434120.0
2007-02-21,34.662402556831154,35.33267072599476,34.27939113083263,35.18904052807839,879420.0
2007-02-22,35.3805456780409,36.19444037950109,35.23691548241023,35.66780241663464,464720.0
2007-02-23,36.002945131121635,36.385956662318776,35.2848012496285,35.2848012496285,448760.0
2007-02-26,35.71568414452112,35.81143884248951,35.284797135334,35.5241784012526,284680.0
2007-02-27,34.04001278124979,35.428424752067095,32.65160081043249,33.465499246337515,697120.0
2007-02-28,33.41761698923545,33.99213040830899,32.172831826797385,33.41761698923545,601140.0
2007-03-01,33.22612050824612,33.22612050824612,32.364346488102704,32.65160327726109,602740.0
2007-03-02,31.78983156251353,32.79523210829253,31.119563314438164,31.40682009142244,487840.0
2007-03-05,30.640800182905544,31.93345747955466,30.16203768004764,30.78443039483012,448780.0
2007-03-06,31.88557792187573,32.938857486378666,31.694072214450863,32.79522729264313,552540.0
2007-03-07,32.93885527780693,33.75274991395596,32.65159490959685,33.36973852478741,432560.0
2007-03-08,33.944258757191065,34.32726652921989,32.555846908500875,32.74735262084912,470400.0
2007-03-09,33.03461264309284,33.22611837445597,32.31646888998213,32.55585014101904,281660.0
2007-03-12,32.555842061016975,33.27398563589235,31.358936102891352,33.034604444267224,131180.0
2007-03-13,32.938854708193375,33.36973794772257,31.5504430123014,31.83769972287661,207200.0
2007-03-14,31.167435623838266,31.74195277127984,30.353540897463997,31.59832257125252,351540.0
2007-03-15,31.694079829664243,32.31647261517197,31.50257772889427,31.789834532717677,311400.0
2007-03-16,32.31646919674091,33.03461295666849,32.26859367661269,32.31646919674091,522200.0
2007-03-19,32.7952232526421,33.034604444267224,32.41221188497506,33.034604444267224,223960.0
2007-03-20,33.46550423318096,33.56125528571197,32.89098695998934,33.178247422919405,245820.0
2007-03-21,33.03460921604855,34.0878851502758,32.890979019259554,34.0878851502758,403800.0
2007-03-22,34.23151646124928,34.80602996176957,33.75275399325977,34.47089769524402,310980.0
2007-03-23,34.710286224830206,34.80603727748646,33.60913085594059,34.710286224830206,353620.0
2007-03-26,34.90178524190735,34.94966075898884,33.60912436470022,33.99213580668778,333280.0
2007-03-27,33.656998189293965,33.80062471772873,33.13035662703144,33.41761698923545,391100.0
2007-03-28,33.80062897642852,33.84850449193883,33.32186651598996,33.60912326171955,289820.0
2007-03-29,33.13035869187716,33.46549458444672,32.412215046943395,32.843101964437146,370660.0
2007-03-30,32.93886191641203,32.93886191641203,32.12496346355995,32.31646919674091,470400.0
2007-04-02,32.268590447218735,32.74735290592326,31.83770350385112,32.507971676571,550900.0
2007-04-03,32.268599833950766,33.36975161768867,32.268599833950766,33.274000559161465,434900.0
2007-04-04,33.752755113151274,34.18364207917188,33.36974366498453,34.18364207917188,305560.0
2007-04-05,34.231517044763045,34.32726807892602,33.51337333053724,33.99213580668778,700100.0
2007-04-09,33.94426143678099,34.3272692390448,33.657004671916155,33.70488019061564,382480.0
2007-04-10,34.327266952377386,34.37514612055541,33.56124774620924,33.60912326171955,477940.0
2007-04-11,33.80063396946287,34.32727202320679,33.17824487055396,33.32187143830146,656020.0
2007-04-12,33.32186760954347,33.99213580668778,33.22611657538049,33.99213580668778,226980.0
2007-04-13,34.08788625978532,34.51877321150942,33.94425971098912,34.47089769524402,1203880.0
2007-04-16,34.51877376396545,35.189041960411615,34.2315170091079,34.66240396772813,753440.0
2007-04-17,34.37514810469285,34.758155903550325,33.75275540913106,33.944261134893765,640240.0
2007-04-18,33.992136061155314,34.42302302345001,33.65700378640825,34.42302302345001,410340.0
2007-04-19,33.70487369877222,33.99213040830899,33.3218623176117,33.41761698923545,476740.0
2007-04-20,33.99213252686466,34.231513741842576,32.555845236997136,32.843101964437146,657180.0
2007-04-23,32.651604129464985,33.17824585144695,32.55585308146918,32.60372860546708,316660.0
2007-04-24,32.55585193609636,32.74735767801881,31.119564350680346,31.454696659543465,978340.0
2007-04-25,31.598327418492392,32.02921443200549,31.263195103909027,31.981338908874765,666740.0
2007-04-26,31.406819660773102,31.406819660773102,30.688675901825544,30.880181634745167,574960.0
2007-04-27,31.167433812057823,31.40681502974285,30.88017708136929,31.26318849073234,495280.0
2007-04-30,31.59832518862134,31.59832518862134,30.78443039483012,30.78443039483012,518800.0
2007-05-01,30.257790820225097,30.545047594010704,29.922656699919195,30.209913473704805,508660.0
2007-05-02,29.874783252657863,31.023814080196296,29.683277505956735,30.64080258679405,621680.0
2007-05-03,31.119564350680346,31.837708143388355,31.07168882836679,31.454696659543465,659860.0
2007-05-04,32.07709053615345,33.36974794743856,31.9334603114914,32.60372860546708,965020.0
2007-05-07,33.13035450929166,33.13035450929166,31.981327744592026,32.41221095502088,468480.0
2007-05-08,31.93345297811643,32.172834195801464,31.167433812057823,31.26318849073234,669640.0
2007-05-09,31.263190308079047,32.029209518666775,31.215311139624795,31.59832257125252,414500.0
2007-05-10,31.119565850344387,31.55045287726745,30.73655434804202,30.928060099193203,289560.0
2007-05-11,31.07168810474712,31.40682040580544,31.02381258354852,31.167439147144307,454480.0
2007-05-14,30.975931678476805,31.16743740523632,29.73114993354185,30.16203690558378,637580.0
2007-05-15,30.257790931411225,30.305666451773405,29.49176982127803,29.87478128951164,506520.0
2007-05-16,29.491767126150503,29.82690121706142,28.965129144957555,29.587519984458464,378540.0
2007-05-17,29.49176904847151,29.49176904847151,28.86937816840216,29.252387800265296,553120.0
2007-05-18,29.39602001622893,30.401420596769555,29.15663875168744,30.3535450743949,623620.0
2007-05-22,30.35354052288664,30.449291553278098,29.204509894850784,29.39601560830137,373200.0
2007-05-23,29.63540003503265,30.066285197294413,29.63540003503265,29.87478128951164,511760.0
2007-05-24,29.68327295999484,29.82690133485707,28.00760432515642,28.24698555870477,523920.0
2007-05-25,28.629996453822443,29.156636287097708,28.534243590832943,29.06088342410821,413560.0
2007-05-28,28.917254769990024,29.06088314995233,28.72574904581767,28.96513028786615,38460.0
2007-05-29,29.300265452644226,29.53964670335809,28.77362560527331,29.01300685598718,553200.0
2007-05-30,28.48636708646812,28.86937669883453,27.959729097756053,28.007604614426644,384880.0
2007-05-31,28.62999692019595,29.49176904847151,28.438493017431373,29.252387800265296,811660.0
2007-06-01,29.922655632689523,30.880180612935582,29.73114990610673,30.49717098610396,900820.0
2007-06-04,30.449292025536483,30.880178974316305,29.97052956081839,30.592922226019,348680.0
2007-06-05,30.640799879546712,31.02381133910825,30.209912900706996,31.02381133910825,415500.0
2007-06-06,30.975930006192826,30.975930006192826,30.066282419028788,30.592922226019,589660.0
2007-06-07,30.1620364500403,30.688674451174094,28.965130241705367,29.635398448906507,570060.0
2007-06-08,29.204510492898148,29.68327295999484,28.199110042528645,28.24698555870477,901140.0
2007-06-11,28.629997325674307,29.0130069629619,28.39061607407781,28.677874671794008,724520.0
2007-06-12,28.486363549260645,28.5821163970459,28.15122949517908,28.43848803853485,652520.0
2007-06-13,28.534244459768907,28.91725592339051,28.48636893998321,28.677874671794008,419900.0
2007-06-14,28.58211879297126,29.396015327871154,28.58211879297126,29.30026247205931,371760.0
2007-06-15,29.587519984458464,29.82690121706142,29.348138751855508,29.587519984458464,367080.0
2007-06-18,29.779028932665074,30.162038581126858,29.5396476740847,29.73115158514856,296660.0
2007-06-19,29.7790258726035,30.832303667390224,29.300263404639885,30.68867346593404,983520.0
2007-06-20,30.640801592795977,31.023813073773205,30.25779193815285,30.25779193815285,522060.0
2007-06-21,30.40141812281256,30.73655040483151,29.77902725091941,30.49717098610396,523300.0
2007-06-22,30.49716936780861,30.83230345837804,30.11415976130092,30.592922226019,441280.0
2007-06-25,30.44929452554098,30.68867577755415,29.970532021514646,30.11416223378977,301440.0
2007-06-26,30.11416098023243,30.162036498108552,28.534243321645302,28.96513028786615,626460.0
2007-06-27,28.917253628970503,29.635397326779376,28.82150077066256,29.587519984458464,573640.0
2007-06-28,29.68327283245881,31.263190428156776,29.68327283245881,29.92265406497864,524120.0
2007-06-29,30.11416254399063,30.6408005733108,29.68327555539484,29.87478128951164,395460.0
2007-07-03,31.07167940347463,33.51336682751748,30.44928684418246,33.034604444267224,747140.0
2007-07-04,32.555850070082904,33.36974486076778,32.555850070082904,33.22611830205939,117440.0
2007-07-05,33.561248847618735,34.37514724867533,33.32186760954347,33.99213580668778,1196140.0
2007-07-06,33.60913219281119,35.667812780825635,33.561256664578714,35.2848012496285,720360.0
2007-07-09,35.66780723426108,35.90718849086686,34.2315196946264,34.27939521541394,737780.0
2007-07-10,34.04000963556868,34.80602882888555,33.89638309144731,34.0878851502758,512660.0
2007-07-11,34.04000908030893,34.94965845557664,33.8963825385304,34.566647038832045,552340.0
2007-07-12,24.416886786519697,26.95432759710691,21.78369311346365,25.518040139076344,8086420.0
2007-07-13,26.09255667166392,26.09255667166392,24.752022015267254,25.230784523004207,2508440.0
2007-07-16,24.84777286131064,25.08715409571119,23.028474018799358,23.79449506468144,1487100.0
2007-07-17,23.69874340993621,23.93812465650121,22.597590041003937,22.83697128756895,1469760.0
2007-07-18,22.50183886801871,23.79449806187384,22.31033312584235,23.507239448609305,1177480.0
2007-07-19,23.50723873280444,24.991403623642512,23.45936321188524,24.65626949820591,1740880.0
2007-07-20,25.03927914456171,25.23078488090664,24.560516630033444,24.65626949820591,988400.0
2007-07-23,24.75202137645884,24.75202137645884,23.79449638569705,23.938124769044528,568480.0
2007-07-24,24.177504674455548,24.321133049829097,23.3636081122269,23.79449506468144,435560.0
2007-07-25,23.45936346308181,23.555116332279574,22.74121968359972,23.31573507245221,441480.0
2007-07-26,22.7412171097944,23.076351200889725,22.023073411590367,22.35820750268569,794760.0
2007-07-27,22.262456298243524,22.74121879928101,21.87944666268033,21.92732218225047,959380.0
2007-07-30,21.927325545081832,22.884850694005355,21.687944257850944,22.5018409997028,567000.0
2007-07-31,22.74121942206149,24.177506964507483,22.310332428794077,23.21998193621016,1026420.0
2007-08-01,23.02847435462572,23.45936131336393,22.07094940305985,22.549711878842785,533600.0
2007-08-02,22.78909394245556,22.98059967024116,22.549712695890552,22.83697128756895,574560.0
2007-08-03,24.129628581297524,24.656266553856064,23.890247352619312,24.273256953237684,1476440.0
2007-08-07,24.704145019125114,24.84777523455084,24.22538250459684,24.65626949820591,688480.0
2007-08-08,25.03927551921256,25.94892489564495,24.99140000522508,25.757419187027452,923620.0
2007-08-09,25.13502992141855,26.331936108152767,24.03387659488985,26.331936108152767,670600.0
2007-08-10,26.33193599151649,27.43308931316767,26.044679238506237,27.33733645338629,825020.0
2007-08-13,27.528846329085148,27.528846329085148,25.70954902390809,25.996805820286617,454280.0
2007-08-14,25.66166854504076,26.427689619216487,25.08715502232641,25.182906058556167,603460.0
2007-08-15,24.704141271427996,24.89564697872089,23.363606799379003,23.65086536031836,741940.0
2007-08-16,22.789094356290377,22.980600087553597,18.145099549664465,21.592188101730287,1040660.0
2007-08-17,22.98059691545041,23.65086505601789,21.783690826104035,22.88484406303595,773820.0
2007-08-20,22.98060048567016,24.321135148734108,22.884847618379723,24.225382281443675,586700.0
2007-08-21,24.416888819727617,25.32653834942758,24.225383078843173,24.51264169016984,484880.0
2007-08-22,25.039279099559245,25.32653770356036,24.70414497472497,24.99140357872609,581240.0
2007-08-23,25.374413495706666,25.422289017051725,24.51264132715702,25.087156714968145,381060.0
2007-08-24,25.18290753365338,25.18290753365338,24.51264110911424,24.65626949820591,377160.0
2007-08-27,24.60839251145735,25.518040139076344,24.321133924050866,25.518040139076344,270160.0
2007-08-28,25.23078488090664,25.23078488090664,24.560516630033444,24.65626949820591,304260.0
2007-08-29,24.799898107895547,25.182907757658267,24.752022586550485,25.087156714968145,212060.0
2007-08-30,24.79989625589077,24.991401979637917,24.56051501437381,24.752020738120947,380000.0
2007-08-31,25.135030841700782,25.470164951523586,24.895649595589344,24.94352511427805,308700.0
2007-09-04,25.32653537536365,26.331935831108797,25.135029656967497,26.236182971910715,315400.0
2007-09-05,25.85317308745273,26.23618269385193,25.422286138794973,26.14042983566866,299480.0
2007-09-06,26.57131887608416,27.57671940032131,26.475566010363,27.24158710979826,1159100.0
2007-09-07,27.76822457635789,28.15123420524776,26.71494672716027,27.05008083731416,3391040.0
2007-09-10,27.289460936662543,27.52884217294906,26.81069846408952,27.33733645338629,1077460.0
2007-09-11,27.24158719775996,28.58212184318268,27.097956985547444,28.342740591273834,865120.0
2007-09-12,27.91185310256837,28.24698721444725,27.624596336005887,27.81610023826955,837740.0
2007-09-13,27.385217135356022,27.67247392338975,27.097958520988183,27.14583586988322,270600.0
2007-09-14,27.385214072422126,27.86397654981995,27.05007997297687,27.43308958962834,452720.0
2007-09-17,27.81610345866117,27.81610345866117,26.667074433049173,26.85857835748407,410160.0
2007-09-18,26.619193806441253,27.76822451698814,26.23618417837028,27.720348998354503,675180.0
2007-09-19,28.103361927828097,28.677877350591924,27.768227779021345,28.63,1247160.0
2007-09-20,29.58751921316101,29.73114758371185,29.204509616247478,29.30026247205931,809840.0
2007-09-21,29.491772220978653,29.58752509582832,28.390618726042916,28.63,453140.0
2007-09-24,28.77362440356268,28.82150174750628,28.05548068141385,28.199110886910752,370580.0
2007-09-25,27.77,28.68,27.675,28.63,457568.2
2007-09-26,28.725,29.255,27.96,28.2,313252.8
2007-09-27,28.535,28.92,28.345,28.82,349882.8
2007-09-28,29.205,29.685,28.965,29.395,286670.8
2007-10-01,29.35,30.165,29.205,29.925,207226.8
2007-10-02,29.255,29.35,28.535,29.11,594828.4
2007-10-03,29.155,29.3,28.535,28.535,329094.8
2007-10-04,28.105,28.965,27.865,28.725,614347.4
2007-10-05,28.2,29.35,28.105,29.3,356360.2
2007-10-09,28.965,30.45,28.965,30.45,406622.2
2007-10-10,30.595,31.695,30.5,31.12,447114.2
2007-10-11,32.415,32.795,30.115,31.695,648099.0
2007-10-12,31.505,32.27,30.595,31.025,606691.8
2007-10-15,31.6,32.75,31.41,32.75,496024.6
2007-10-16,32.655,32.795,31.41,31.79,682411.2
2007-10-17,32.03,32.51,31.41,31.84,692395.6
2007-10-18,31.885,32.08,31.645,31.935,581062.8
2007-10-19,31.885,31.935,30.88,31.12,444082.4
2007-10-22,29.83,30.545,29.35,29.83,487798.0
2007-10-23,30.02,30.595,29.59,30.5,405234.8
2007-10-24,30.45,31.31,29.78,31.31,265532.2
2007-10-25,31.645,31.79,30.88,30.93,397902.4
2007-10-26,31.41,31.6,31.025,31.36,612112.6
2007-10-29,31.695,32.175,31.17,32.08,615292.4
2007-10-30,31.645,31.695,30.88,30.88,391665.2
2007-10-31,31.12,31.935,31.12,31.55,1011758.0
2007-11-01,31.12,31.12,29.54,29.685,468426.4
2007-11-02,29.97,30.02,29.205,29.3,689158.2
2007-11-05,28.775,28.965,27.815,28.485,954581.0
2007-11-06,28.965,29.3,28.68,29.155,967020.4
2007-11-07,29.635,29.78,28.15,28.2,505441.0
2007-11-08,28.44,28.63,26.715,27.815,520818.2
2007-11-09,27.34,27.58,26.43,27.29,462573.0
2007-11-12,26.335,26.86,25.375,25.425,331594.2
2007-11-13,25.76,26.285,25.52,26.045,228749.2
2007-11-14,26.57,27.145,26.235,26.38,243626.8
2007-11-15,25.95,26.235,25.52,25.95,294720.6
2007-11-16,26.57,26.905,25.375,26.235,583366.4
2007-11-19,26.81,26.905,25.47,25.47,293701.2
2007-11-20,26.335,27.05,26.045,26.955,620048.4
2007-11-21,26.955,27.145,26.19,26.43,412400.8
2007-11-22,26.525,27.48,26.235,27.435,129174.6
2007-11-23,28.055,28.725,27.72,28.725,181125.4
2007-11-26,29.925,29.925,27.385,27.675,550023.4
2007-11-27,26.955,27.53,26.62,27.005,247059.6
2007-11-28,26.955,28.585,26.715,28.25,362836.8
2007-11-29,28.2,28.82,27.77,28.105,356748.6
2007-11-30,28.01,28.25,27.48,27.96,405056.6
2007-12-03,27.915,28.105,27.53,27.865,164899.8
2007-12-04,28.055,28.345,27.58,28.15,277054.6
2007-12-05,27.815,28.15,27.34,27.48,126431.4
2007-12-06,27.34,28.295,27.29,28.25,167405.0
2007-12-07,28.25,28.585,27.865,28.44,100242.2
2007-12-10,28.68,29.06,28.15,28.39,379289.6
2007-12-11,28.585,28.63,27.24,27.24,166352.8
2007-12-12,27.815,28.055,27.05,27.53,405103.2
2007-12-13,27.195,27.24,26.475,26.62,119298.0
2007-12-14,26.335,26.905,26.0,26.235,143235.4
2007-12-17,25.9,26.525,24.755,24.895,200184.8
2007-12-18,25.375,26.095,24.945,25.425,326559.6
2007-12-19,25.425,26.235,25.185,26.0,149938.6
2007-12-20,26.19,26.285,25.66,25.805,182480.2
2007-12-21,26.095,27.385,26.095,27.385,159857.4
2007-12-24,27.1,27.34,26.81,26.81,115823.6
2007-12-27,27.1,27.675,26.955,27.675,95480.8
2007-12-28,27.675,28.68,27.53,28.44,213066.0
2007-12-31,28.105,28.345,27.53,27.915,96809.4
2008-01-02,28.725,29.925,28.485,29.925,314242.8
2008-01-03,29.925,30.545,29.395,29.59,709166.2
2008-01-04,30.065,31.215,29.685,30.975,931746.6
2008-01-07,30.735,30.975,29.685,29.685,175933.8
2008-01-08,30.735,31.31,30.305,30.4,442947.8
2008-01-09,30.45,31.79,30.355,31.79,669424.4
2008-01-10,31.215,33.275,31.075,32.94,1020748.4
2008-01-11,33.085,33.755,32.89,33.13,550144.4
2008-01-14,33.995,34.09,31.6,32.415,347209.2
2008-01-15,31.695,32.27,30.305,30.45,943708.6
2008-01-16,29.97,30.355,28.15,28.92,924548.4
2008-01-17,29.3,29.925,28.585,29.495,406078.0
2008-01-18,29.925,30.26,28.68,29.06,519685.8
2008-01-21,27.29,28.44,27.005,27.58,164303.8
2008-01-22,27.145,30.93,27.145,30.93,424199.8
2008-01-23,29.495,30.5,28.485,28.965,559188.6
2008-01-24,30.64,30.975,30.165,30.735,305812.2
2008-01-25,31.79,31.84,30.065,30.21,276113.0
2008-01-28,31.265,31.36,30.115,30.88,212477.6
2008-01-29,30.88,30.88,30.26,30.69,454964.2
2008-01-30,30.305,31.645,30.165,30.835,351849.8
2008-01-31,30.835,31.6,30.45,31.6,449991.0
2008-02-01,31.6,31.79,30.355,30.45,581898.6
2008-02-04,29.925,30.26,29.11,29.155,335249.0
2008-02-05,28.775,29.445,28.535,28.725,293257.2
2008-02-06,29.59,29.925,28.87,29.205,262515.6
2008-02-07,29.015,29.35,28.63,29.015,131532.4
2008-02-08,27.815,29.395,27.815,29.06,225401.6
2008-02-11,29.155,29.35,28.535,28.965,283010.8
2008-02-12,29.205,29.54,27.145,27.625,2068628.0
2008-02-13,27.625,28.15,27.385,28.105,629978.8
2008-02-14,27.96,28.295,27.675,27.675,123509.8
2008-02-15,27.96,28.87,27.865,28.485,411686.2
2008-02-19,29.59,29.685,28.485,28.63,476725.2
2008-02-20,28.44,29.205,28.15,29.205,296141.0
2008-02-21,29.205,29.54,28.585,28.775,309438.8
2008-02-22,29.015,29.3,28.485,28.965,198359.6
2008-02-25,29.11,29.35,28.39,28.965,266626.4
2008-02-26,28.68,28.87,28.44,28.63,280010.8
2008-02-27,28.725,30.355,28.725,30.21,480622.4
2008-02-28,30.4,32.51,30.21,32.51,484329.2
2008-02-29,32.555,33.085,31.84,32.7,601698.0
2008-03-03,33.275,33.275,32.555,33.085,289781.8
2008-03-04,32.655,33.225,31.12,31.455,286305.2
2008-03-05,32.315,32.555,31.31,31.84,580471.0
2008-03-06,31.98,36.15,31.41,35.86,1656661.0
2008-03-07,35.81,35.81,34.33,34.375,1006926.8
2008-03-10,33.755,34.09,32.7,32.795,464553.0
2008-03-11,33.755,34.09,32.605,33.035,915348.8
2008-03-12,33.275,33.85,32.795,33.755,916196.6
2008-03-13,34.04,34.665,33.515,34.47,602896.2
2008-03-14,34.805,35.715,34.71,35.525,489770.8
2008-03-17,35.81,36.05,34.47,35.19,428056.4
2008-03-18,35.86,36.53,35.095,35.14,808019.0
2008-03-19,34.47,34.47,32.795,32.795,974883.0
2008-03-20,29.73,33.515,29.73,32.7,423033.2
2008-03-24,32.415,32.89,31.215,31.215,471294.0
2008-03-25,32.315,33.755,32.03,33.61,601498.2
2008-03-26,33.8,34.04,32.845,33.13,725716.2
2008-03-27,33.035,33.035,31.98,32.315,278391.6
2008-03-28,32.415,34.185,31.79,34.04,762812.8
2008-03-31,34.23,34.615,33.465,33.895,459143.4
2008-04-01,32.315,33.515,32.315,32.75,232303.6
2008-04-02,33.18,34.47,33.18,34.375,333858.4
2008-04-03,34.185,35.38,34.185,34.855,284689.6
2008-04-04,35.19,35.715,34.23,34.57,259241.6
2008-04-07,34.805,36.005,34.805,35.525,324843.6
2008-04-08,35.0,36.195,34.855,35.525,448368.2
2008-04-09,35.525,36.385,35.24,36.29,241216.0
2008-04-10,36.29,36.82,35.715,35.91,328010.2
2008-04-11,35.67,36.1,34.95,34.95,242489.8
2008-04-14,34.905,35.715,34.855,35.525,182373.4
2008-04-15,35.81,35.86,35.38,35.62,127989.8
2008-04-16,35.86,37.155,35.86,37.105,204510.0
2008-04-17,37.01,37.105,36.385,36.675,106372.2
2008-04-18,35.86,35.91,35.14,35.335,302810.4
2008-04-21,35.575,35.575,34.09,34.28,291782.2
2008-04-22,34.52,38.205,34.375,35.43,231420.4
2008-04-23,34.52,35.14,33.61,33.61,200602.2
2008-04-24,33.465,33.465,31.6,31.6,227725.2
2008-04-25,32.415,33.13,32.125,33.13,200446.0
2008-04-28,32.94,33.945,32.555,32.555,278800.0
2008-04-29,31.55,32.08,30.835,30.835,156274.0
2008-04-30,31.455,33.035,31.17,32.89,210725.0
2008-05-01,32.125,33.37,31.6,32.99,178949.4
2008-05-02,33.37,33.895,32.365,32.655,151418.6
2008-05-05,33.18,33.66,32.605,33.18,340175.8
2008-05-06,33.13,34.23,33.13,33.56,192614.8
2008-05-07,33.465,34.47,33.085,34.04,431898.6
2008-05-08,34.47,35.095,34.23,34.95,137450.8
2008-05-09,34.76,35.81,34.28,35.67,234467.0
2008-05-12,35.43,35.67,34.905,35.14,226195.6
2008-05-13,34.23,34.805,33.895,34.28,118325.2
2008-05-14,34.23,34.95,33.8,33.895,101974.6
2008-05-15,34.95,35.81,34.76,35.67,109926.2
2008-05-16,36.34,36.82,35.67,36.675,201797.8
2008-05-20,36.625,38.015,36.625,37.63,305494.0
2008-05-21,37.825,39.93,37.68,39.115,702616.8
2008-05-22,39.02,39.98,37.585,38.925,310986.2
2008-05-23,39.26,39.545,38.16,38.78,189598.2
2008-05-26,38.925,39.07,38.78,38.875,90439.8
2008-05-27,38.54,38.635,37.825,37.825,225675.0
2008-05-28,37.39,38.735,37.155,38.4,302542.0
2008-05-29,37.49,38.445,37.155,37.295,231688.4
2008-05-30,37.73,38.54,37.73,38.54,292594.0
2008-06-02,38.3,40.84,38.255,40.695,311304.6
2008-06-03,39.98,40.455,39.835,39.98,344714.2
2008-06-04,39.785,41.75,39.785,40.265,503998.4
2008-06-05,40.17,41.605,40.025,41.175,330472.2
2008-06-06,41.895,42.325,41.175,42.085,415100.8
2008-06-09,42.035,42.565,41.32,42.035,233221.8
2008-06-10,41.795,41.845,40.265,40.36,367984.8
2008-06-11,40.84,41.32,40.505,40.505,173139.0
2008-06-12,39.785,40.745,39.69,39.74,260219.4
2008-06-13,39.645,40.075,39.02,39.355,162305.2
2008-06-16,40.17,40.885,40.17,40.695,276123.6
2008-06-17,40.79,41.415,40.315,40.55,411371.0
2008-06-18,40.455,40.985,40.025,40.985,352705.6
2008-06-19,40.985,41.03,39.31,39.545,190354.0
2008-06-20,39.785,40.025,37.585,37.775,328582.4
2008-06-23,37.25,39.5,36.865,39.5,645954.0
2008-06-24,39.595,39.595,37.345,37.44,659533.2
2008-06-25,37.2,37.2,34.185,34.805,1028574.0
2008-06-26,35.86,39.07,35.525,39.07,672274.0
2008-06-27,39.02,42.465,38.925,41.56,997330.6
2008-06-30,42.035,42.42,39.69,41.605,298380.4
2008-07-02,42.565,43.14,40.935,41.225,690079.6
2008-07-03,39.98,41.125,38.065,38.925,422650.6
2008-07-04,39.26,39.355,38.3,39.355,74695.2
2008-07-07,37.965,39.165,37.92,38.065,341321.4
2008-07-08,37.44,38.875,37.155,38.59,332601.0
2008-07-09,38.78,40.12,37.965,38.495,425631.2
2008-07-10,38.875,40.455,38.875,39.785,484833.4
2008-07-11,40.935,41.655,40.025,41.415,382700.0
2008-07-14,41.32,42.085,40.315,41.99,649209.6
2008-07-15,42.13,42.325,39.115,39.645,493393.4
2008-07-16,39.785,40.41,38.875,39.405,360397.4
2008-07-17,39.785,40.935,37.92,38.065,445073.6
2008-07-18,38.065,38.54,35.475,37.73,160411.0
2008-07-21,38.065,39.115,38.065,38.54,463574.4
2008-07-22,38.54,39.26,37.965,38.3,1234562.4
2008-07-23,38.3,38.3,35.38,35.91,314495.2
2008-07-24,36.675,38.16,36.385,37.49,349999.2
2008-07-25,37.825,38.685,36.915,38.685,299856.6
2008-07-28,38.875,39.07,37.92,39.07,302225.8
2008-07-29,38.78,38.875,37.345,37.345,194249.0
2008-07-30,37.105,38.54,36.58,38.445,475046.4
2008-07-31,39.115,40.17,38.685,40.025,662428.6
2008-08-01,39.5,42.035,39.31,41.08,270538.8
2008-08-05,40.215,40.455,37.25,37.25,624087.8
2008-08-06,39.69,40.315,38.59,39.545,353211.8
2008-08-07,39.74,39.74,38.065,39.355,295708.2
2008-08-08,38.3,38.97,36.82,36.96,182953.0
2008-08-11,36.96,37.39,34.23,34.425,901945.4
2008-08-12,34.57,37.63,34.375,37.345,595719.6
2008-08-13,37.965,38.3,37.055,38.255,518610.0
2008-08-14,37.92,38.875,36.675,36.72,176593.6
2008-08-15,35.43,36.675,34.71,35.525,242083.2
2008-08-18,36.385,36.82,35.765,36.1,188664.4
2008-08-19,36.05,38.3,35.335,38.11,402365.2
2008-08-20,38.495,38.925,36.77,37.105,306319.0
2008-08-21,38.97,40.17,38.635,39.93,400861.0
2008-08-22,39.26,40.455,38.4,38.4,150059.8
2008-08-25,38.635,40.12,38.635,38.735,425354.2
2008-08-26,38.78,40.12,38.735,39.545,296938.4
2008-08-27,40.025,40.695,39.07,39.405,492302.4
2008-08-28,39.98,40.265,38.925,40.025,365067.6
2008-08-29,40.025,40.41,39.595,40.41,232364.4
2008-09-02,38.35,40.215,37.585,39.45,693642.4
2008-09-03,39.26,39.74,35.38,35.91,519598.4
2008-09-04,36.15,36.485,33.035,33.515,305893.0
2008-09-05,34.615,34.76,32.03,32.94,466012.4
2008-09-08,33.895,34.375,30.065,30.065,393762.2
2008-09-09,28.775,30.115,27.72,27.815,389189.6
2008-09-10,28.485,30.45,28.055,30.165,510576.2
2008-09-11,29.35,30.69,28.01,29.59,330215.4
2008-09-12,31.17,32.125,30.115,31.455,479933.0
2008-09-15,31.645,33.515,30.26,30.26,428365.4
2008-09-16,29.78,32.03,28.965,31.455,360944.4
2008-09-17,31.98,37.01,31.79,36.53,400115.6
2008-09-18,38.065,38.925,32.175,35.045,596842.0
2008-09-19,35.0,35.575,33.13,35.095,606430.0
2008-09-22,35.335,38.3,35.24,38.3,477078.2
2008-09-23,38.205,38.205,36.29,36.82,208491.4
2008-09-24,37.345,37.68,36.195,37.055,151486.6
2008-09-25,36.195,37.055,35.24,35.24,513254.0
2008-09-26,35.525,36.72,33.275,33.275,191060.4
2008-09-29,32.94,34.375,31.695,32.51,226941.4
2008-09-30,33.515,33.8,31.645,31.79,258219.4
2008-10-01,31.6,33.755,31.41,32.08,532395.2
2008-10-02,31.455,31.455,27.145,27.145,254141.4
2008-10-03,26.81,30.065,26.475,28.105,286212.4
2008-10-06,28.965,29.875,25.52,26.715,288307.0
2008-10-07,27.53,28.775,26.765,27.675,321392.8
2008-10-08,28.63,32.655,28.25,32.315,417746.0
2008-10-09,32.08,32.7,30.065,31.265,180692.0
2008-10-10,31.885,32.27,22.74,23.985,294031.2
2008-10-14,26.045,27.435,24.655,25.855,194483.6
2008-10-15,25.805,27.05,24.99,25.375,200534.6
2008-10-16,24.99,26.095,21.065,21.065,395609.6
2008-10-17,19.485,21.495,19.005,21.45,341762.6
2008-10-20,21.785,22.79,20.78,22.79,404042.8
2008-10-21,21.305,21.975,19.87,20.685,273309.2
2008-10-22,20.585,20.925,17.62,17.62,216233.6
2008-10-23,16.52,20.155,16.47,17.905,258982.6
2008-10-24,16.565,20.06,16.52,19.965,263434.4
2008-10-27,19.915,20.445,16.805,16.805,256253.4
2008-10-28,18.67,21.305,17.905,20.825,233018.2
2008-10-29,21.93,26.715,21.305,26.715,405027.0
2008-10-30,27.29,27.53,23.41,25.325,901545.0
2008-10-31,24.755,25.615,23.845,23.845,294302.8
2008-11-03,23.795,25.375,23.365,23.365,364253.6
2008-11-04,25.04,28.725,24.895,28.725,250575.2
2008-11-05,28.01,30.93,26.715,28.585,392426.4
2008-11-06,29.445,30.165,25.325,26.14,1178827.2
2008-11-07,26.525,28.15,25.95,28.15,265914.6
2008-11-10,30.165,31.025,28.725,30.165,242927.2
2008-11-11,28.92,29.155,25.76,25.95,424070.0
2008-11-12,25.425,25.565,23.89,23.89,461331.6
2008-11-13,24.8,28.725,21.785,28.725,500569.6
2008-11-14,28.295,29.015,23.985,25.615,356196.2
2008-11-17,25.805,28.25,25.375,26.715,517271.2
2008-11-18,27.05,28.01,25.805,26.57,199433.2
2008-11-19,27.48,28.725,25.375,25.855,409219.4
2008-11-20,26.335,27.72,24.035,26.905,280863.0
2008-11-21,28.63,30.64,27.77,30.165,897288.4
2008-11-24,30.69,33.275,30.355,30.355,413502.6
2008-11-25,31.12,32.175,29.3,31.745,308187.8
2008-11-26,31.55,33.035,31.12,32.94,241068.4
2008-11-27,32.94,34.855,32.655,34.855,133676.6
2008-11-28,35.19,35.86,32.7,35.86,219289.6
2008-12-01,33.515,33.515,28.01,28.535,408912.0
2008-12-02,29.925,30.64,29.495,30.165,428409.0
2008-12-03,29.445,31.215,28.725,30.93,348610.6
2008-12-04,29.78,31.79,28.2,28.725,563177.0
2008-12-05,28.25,29.685,26.19,29.685,525766.6
2008-12-08,31.6,31.79,29.35,29.97,337930.0
2008-12-09,29.685,33.515,29.255,32.99,1283042.8
2008-12-10,33.755,37.92,33.755,37.345,1089683.8
2008-12-11,37.965,39.21,33.995,34.905,979989.4
2008-12-12,33.895,38.735,31.12,38.3,431239.0
2008-12-15,38.78,41.125,38.685,39.165,673304.2
2008-12-16,39.98,42.995,37.965,42.995,649065.6
2008-12-17,45.485,46.825,39.645,45.005,3000.0
2008-12-18,40.41,42.37,37.295,38.11,1029520.0
2008-12-19,38.015,42.085,36.72,40.65,424009.6
2008-12-22,40.695,42.13,38.4,39.21,271500.0
2008-12-23,39.595,41.175,38.97,40.695,360565.6
2008-12-24,40.695,41.51,39.595,40.215,1085062.0
2008-12-29,42.9,46.2,42.13,46.2,364794.0
2008-12-30,45.625,46.44,44.19,44.91,191722.4
2008-12-31,44.86,46.395,43.855,46.2,657193.4
2009-01-02,45.865,47.065,42.995,43.57,231678.8
2009-01-05,41.175,41.56,39.74,40.215,327803.4
2009-01-06,40.265,42.37,39.07,42.275,521137.4
2009-01-07,41.895,42.13,38.635,39.115,254958.8
2009-01-08,40.075,43.185,40.075,43.04,254329.0
2009-01-09,42.755,45.725,41.795,44.285,485640.6
2009-01-12,41.94,42.325,40.315,41.125,579147.0
2009-01-13,41.415,43.475,40.935,42.705,333398.2
2009-01-14,41.75,43.71,41.03,41.03,404582.0
2009-01-15,42.085,42.13,38.925,40.695,698374.4
2009-01-16,42.13,44.285,40.315,44.145,888133.2
2009-01-19,42.66,43.57,42.23,42.85,99968.8
2009-01-20,43.81,45.77,43.665,45.245,683050.6
2009-01-21,45.005,45.965,43.615,44.285,465248.6
2009-01-22,43.76,44.815,42.565,42.61,445292.0
2009-01-23,43.905,47.305,42.805,47.16,958244.6
2009-01-26,47.64,49.505,46.2,47.015,735334.0
2009-01-27,45.625,46.92,45.245,45.29,967520.8
2009-01-28,45.485,45.625,42.42,42.61,933023.2
2009-01-29,41.175,45.435,40.745,44.62,548289.8
2009-01-30,46.44,47.4,44.72,45.965,599070.6
2009-02-02,44.045,46.06,43.375,45.625,300983.4
2009-02-03,46.155,46.87,45.29,45.865,642500.6
2009-02-04,46.68,47.735,46.155,46.92,373963.8
2009-02-05,47.88,48.215,45.965,46.92,491552.4
2009-02-06,46.775,48.74,46.44,47.975,354239.6
2009-02-09,47.4,47.88,46.775,46.92,466465.0
2009-02-10,48.115,49.315,47.445,47.975,564087.8
2009-02-11,48.645,51.275,48.595,50.56,413984.6
2009-02-12,50.51,51.71,50.03,51.66,402819.0
2009-02-13,50.51,50.895,49.555,50.03,316259.6
2009-02-17,52.38,54.63,51.805,53.48,421152.2
2009-02-18,53.625,53.815,50.655,52.665,860645.6
2009-02-19,51.47,52.905,50.94,51.42,1718481.0
2009-02-20,54.15,54.34,52.185,53.91,522074.8
2009-02-23,51.945,56.975,51.85,55.44,419439.8
2009-02-24,49.555,51.47,48.885,49.025,1466219.4
2009-02-25,49.985,50.99,47.065,47.305,559768.6
2009-02-26,47.255,50.94,46.68,49.745,411362.2
2009-02-27,51.71,52.14,48.645,51.375,386144.4
2009-03-02,50.655,51.71,47.925,48.785,467585.6
2009-03-03,48.215,51.23,46.585,50.13,357278.8
2009-03-04,51.18,52.28,49.025,49.555,447844.0
2009-03-05,50.94,53.91,50.27,53.095,601704.0
2009-03-06,53.815,53.91,51.085,51.23,380136.0
2009-03-09,51.23,51.61,49.6,50.365,348760.0
2009-03-10,49.985,49.985,43.71,44.145,415435.0
2009-03-11,44.575,46.06,43.33,44.335,522930.2
2009-03-12,45.245,46.345,44.86,46.345,473010.0
2009-03-13,47.065,47.685,45.485,46.775,149745.4
2009-03-16,45.58,47.255,45.055,45.39,298849.4
2009-03-17,45.1,45.245,42.945,43.52,257851.8
2009-03-18,42.18,48.5,41.94,48.5,400963.2
2009-03-19,49.555,52.81,49.315,51.9,472125.2
2009-03-20,50.51,51.18,48.69,48.835,506891.4
2009-03-23,48.55,51.275,48.31,50.08,400919.0
2009-03-24,49.555,52.62,48.07,51.945,408746.4
2009-03-25,52.38,54.295,51.515,53.815,437902.2
2009-03-26,55.54,56.495,53.29,54.15,386569.4
2009-03-27,53.48,54.195,53.0,53.86,189753.8
2009-03-30,53.575,55.68,52.235,53.145,286722.8
2009-03-31,54.005,55.25,52.52,54.58,370582.6
2009-04-01,55.205,55.875,53.86,55.205,332821.8
2009-04-02,53.145,53.145,51.135,52.425,426994.4
2009-04-03,52.81,53.385,47.54,47.88,478025.0
2009-04-06,46.92,47.16,45.53,45.77,552440.8
2009-04-07,46.68,47.64,45.34,45.34,316040.0
2009-04-08,46.105,46.535,44.385,46.44,313229.2
2009-04-09,46.06,46.06,43.905,44.0,303953.2
2009-04-13,45.965,47.16,45.435,45.77,225561.6
2009-04-14,45.725,45.725,44.0,44.62,369014.0
2009-04-15,45.005,46.345,45.005,45.58,370034.4
2009-04-16,44.91,45.005,43.185,43.57,231263.2
2009-04-17,43.09,43.52,41.56,41.56,413163.8
2009-04-20,43.57,45.58,43.235,45.005,254195.0
2009-04-21,46.635,47.015,42.42,43.09,549759.4
2009-04-22,44.095,45.675,43.71,43.855,365358.8
2009-04-23,43.905,47.205,43.905,45.58,272211.6
2009-04-24,46.01,48.31,45.915,47.975,260258.2
2009-04-27,47.4,49.12,47.205,48.93,253305.8
2009-04-28,47.59,48.5,46.825,48.5,369782.0
2009-04-29,48.835,49.22,47.4,47.64,269647.6
2009-04-30,46.73,47.64,45.1,45.39,255013.6
2009-05-01,45.245,46.535,45.195,45.725,204994.0
2009-05-04,46.44,48.55,46.3,48.55,231792.0
2009-05-05,49.22,49.555,46.825,47.16,237001.8
2009-05-06,48.45,49.17,48.02,49.075,198623.2
2009-05-07,49.89,50.27,47.59,48.115,189526.2
2009-05-08,46.92,47.64,46.01,46.68,344595.8
2009-05-11,46.2,46.535,44.48,45.195,193249.0
2009-05-12,46.44,48.885,45.915,46.97,587894.2
2009-05-13,46.68,47.735,45.625,46.2,420663.0
2009-05-14,46.2,47.35,44.575,46.3,679597.8
2009-05-15,46.44,47.35,45.675,46.105,179329.0
2009-05-19,46.635,46.97,45.865,46.2,250367.2
2009-05-20,46.825,50.27,46.73,50.27,468235.8
2009-05-21,50.175,50.56,47.975,49.695,349245.4
2009-05-22,50.56,52.425,50.32,50.7,308925.6
2009-05-25,50.415,50.75,49.985,50.27,215573.0
2009-05-26,49.505,50.7,48.355,49.505,241549.0
2009-05-27,49.84,50.13,48.405,48.74,344577.4
2009-05-28,49.315,52.14,49.17,52.14,540743.0
2009-05-29,53.86,54.77,51.755,51.805,365952.4
2009-06-01,52.33,53.72,49.89,49.89,411666.4
2009-06-02,50.7,52.715,50.465,52.57,314142.8
2009-06-03,52.09,52.09,48.98,49.84,251010.8
2009-06-04,51.085,51.325,49.695,50.51,234937.6
2009-06-05,48.74,50.03,47.88,49.36,213251.2
2009-06-08,48.405,49.265,47.83,49.025,188695.4
2009-06-09,49.6,50.175,48.31,48.595,146278.2
2009-06-10,49.315,49.84,47.925,48.355,231593.0
2009-06-11,47.925,49.46,47.305,48.595,222047.4
2009-06-12,47.35,48.31,46.68,46.87,217490.8
2009-06-15,46.535,47.205,44.575,44.955,182452.2
2009-06-16,46.155,46.775,45.245,46.635,186810.6
2009-06-17,46.68,47.59,45.39,47.255,209267.4
2009-06-18,46.97,47.11,43.33,43.33,292209.2
2009-06-19,43.81,46.3,43.71,45.965,424946.4
2009-06-22,44.285,44.43,42.42,42.42,263836.8
2009-06-23,42.85,44.955,42.275,44.575,261188.8
2009-06-24,45.725,47.35,44.91,46.775,327884.2
2009-06-25,47.685,52.045,47.205,52.045,561248.6
2009-06-26,51.945,52.665,51.04,51.71,359000.6
2009-06-29,52.09,53.145,51.71,52.09,253378.0
2009-06-30,51.71,52.475,49.65,50.175,141131.4
2009-07-02,49.84,51.9,48.885,51.04,166242.4
2009-07-03,51.515,51.66,50.655,51.61,24429.2
2009-07-06,49.6,49.795,47.925,48.26,138467.0
2009-07-07,48.835,50.03,48.165,49.025,180870.6
2009-07-08,48.45,48.645,45.34,46.01,321229.4
2009-07-09,47.4,48.07,45.435,45.625,235705.4
2009-07-10,44.955,46.3,44.335,45.965,152591.2
2009-07-13,45.485,46.345,44.19,46.06,185949.8
2009-07-14,46.92,47.64,45.865,47.59,379351.2
2009-07-15,49.12,49.315,48.165,48.595,150039.2
2009-07-16,48.355,49.795,47.735,49.555,126146.2
2009-07-17,49.65,49.795,48.93,49.22,110652.2
2009-07-20,50.465,50.8,49.46,50.51,164334.2
2009-07-21,50.32,51.47,49.985,51.18,195474.2
2009-07-22,50.225,50.75,49.46,49.46,198391.0
2009-07-23,49.12,49.505,48.07,48.785,429897.8
2009-07-24,49.075,49.075,47.015,47.78,244745.0
2009-07-27,48.835,49.265,48.31,48.98,292954.6
2009-07-28,48.07,48.215,47.065,47.88,257814.2
2009-07-29,47.4,49.22,47.4,48.26,361868.8
2009-07-30,48.93,49.36,48.5,48.98,257481.2
2009-07-31,48.74,51.85,48.74,51.85,350694.6
2009-08-04,52.28,54.82,51.945,53.625,307640.0
2009-08-05,53.625,55.01,53.145,54.435,257199.2
2009-08-06,54.675,56.4,54.295,56.4,425334.2
2009-08-07,56.35,56.45,54.82,55.345,362703.0
2009-08-10,54.1,55.73,53.765,54.965,222664.8
2009-08-11,54.39,55.97,54.39,55.25,292892.2
2009-08-12,54.87,55.68,53.43,53.91,183396.2
2009-08-13,55.825,59.225,55.775,58.6,509556.0
2009-08-14,58.505,58.84,56.64,57.645,252420.4
2009-08-17,55.345,55.585,53.625,54.195,176535.2
2009-08-18,54.87,55.92,54.675,55.44,123915.0
2009-08-19,54.77,56.255,54.15,55.44,186028.8
2009-08-20,55.54,56.115,55.105,55.73,109285.4
2009-08-21,56.785,58.03,56.16,56.88,151565.2
2009-08-24,56.88,57.93,55.775,55.775,138478.8
2009-08-25,56.785,57.79,56.495,57.26,229137.8
2009-08-26,55.73,56.015,53.67,54.485,608840.8
2009-08-27,55.105,56.735,54.39,56.115,339727.8
2009-08-28,56.4,56.495,54.675,55.25,394823.0
2009-08-31,54.485,55.01,53.575,54.1,222868.2
2009-09-01,53.625,53.625,51.42,51.995,371212.2
2009-09-02,52.855,56.975,52.62,56.83,576255.0
2009-09-03,56.45,60.23,55.395,58.89,6550769.0
2009-09-04,58.075,58.745,57.12,58.505,436463.0
2009-09-08,60.755,61.045,57.695,58.17,474391.8
2009-09-09,58.41,58.89,56.495,57.31,815725.2
2009-09-10,57.215,59.895,56.785,59.32,267432.0
2009-09-11,60.42,62.095,60.325,61.525,465604.6
2009-09-14,60.755,60.755,59.225,59.61,382779.4
2009-09-15,59.27,61.285,59.035,60.23,424723.4
2009-09-16,62.24,62.67,61.665,62.24,388683.4
2009-09-17,62.05,62.29,60.23,60.995,363190.6
2009-09-18,61.33,61.62,58.46,58.46,427724.2
2009-09-21,58.03,59.32,56.685,59.13,306905.0
2009-09-22,60.71,61.62,60.42,60.66,404391.6
2009-09-23,60.42,61.045,58.6,58.84,417194.6
2009-09-24,60.135,60.28,56.015,56.59,400222.4
2009-09-25,55.54,57.07,55.3,55.97,242355.8
2009-09-28,56.065,57.93,55.775,55.97,296708.4
2009-09-29,56.015,57.5,55.875,57.355,437854.0
2009-09-30,58.65,59.32,56.785,58.22,387847.2
2009-10-01,58.65,58.65,54.82,55.68,496052.2
2009-10-02,54.82,57.31,54.34,54.725,273477.6
2009-10-05,55.25,56.785,55.06,55.775,386725.0
2009-10-06,58.89,61.57,58.555,61.33,689966.6
2009-10-07,61.14,62.0,60.04,61.665,364612.6
2009-10-08,62.145,62.575,60.755,61.285,445393.8
2009-10-09,60.325,61.425,59.75,60.085,300015.8
2009-10-13,60.565,62.24,60.18,61.19,330613.0
2009-10-14,61.525,61.525,59.51,60.71,369766.6
2009-10-15,59.32,60.565,58.935,59.61,244135.8
2009-10-16,59.37,60.42,58.795,59.75,315397.6
2009-10-19,59.895,59.945,58.315,59.655,400162.4
2009-10-20,60.515,60.71,59.465,60.23,201389.0
2009-10-21,59.415,61.33,59.37,59.37,314877.8
2009-10-22,59.75,60.615,59.035,59.56,189143.0
2009-10-23,60.23,61.045,59.61,59.99,279027.8
2009-10-26,60.42,61.525,57.93,58.365,330334.8
2009-10-27,58.6,58.65,56.685,56.685,212960.0
2009-10-28,57.215,58.265,54.675,54.87,362728.6
2009-10-29,56.305,59.415,56.015,58.41,384645.8
2009-10-30,58.22,58.22,54.965,57.74,362983.8
2009-11-02,58.935,59.37,55.97,57.695,354374.6
2009-11-03,57.165,62.095,56.735,62.095,580645.2
2009-11-04,62.24,63.39,60.755,62.29,632637.6
2009-11-05,62.29,64.445,62.095,63.295,307354.8
2009-11-06,63.725,65.065,63.39,63.675,309878.0
2009-11-09,65.115,68.515,64.635,66.36,489840.6
2009-11-10,65.83,67.94,65.16,66.455,392289.8
2009-11-11,68.13,68.465,66.55,66.695,231424.8
2009-11-12,65.925,67.125,64.825,65.255,237223.6
2009-11-13,65.355,66.98,65.02,66.695,197387.4
2009-11-16,67.985,69.52,67.41,68.18,279632.8
2009-11-17,67.985,69.28,67.845,68.75,255668.2
2009-11-18,70.62,71.1,68.08,68.37,280224.2
2009-11-19,68.275,69.185,66.165,68.85,312724.2
2009-11-20,67.555,68.945,66.98,68.945,180567.6
2009-11-23,70.38,71.385,68.56,69.085,285438.6
2009-11-24,69.52,69.855,68.8,69.855,334905.0
2009-11-25,70.38,70.715,69.52,70.095,361088.8
2009-11-26,69.425,69.425,67.17,67.505,248463.6
2009-11-27,65.83,69.375,65.59,67.845,256969.0
2009-11-30,67.365,68.515,66.6,67.27,247639.2
2009-12-01,68.465,70.19,68.13,69.805,383625.2
2009-12-02,70.86,74.21,70.765,71.575,404974.2
2009-12-03,71.29,72.2,69.995,69.995,215057.4
2009-12-04,68.75,68.895,65.065,68.225,604896.0
2009-12-07,66.31,67.365,64.49,66.215,537323.8
2009-12-08,65.59,66.025,63.675,64.445,349114.8
2009-12-09,64.635,66.55,64.395,66.025,345523.2
2009-12-10,66.835,67.985,66.165,67.41,410339.2
2009-12-11,67.795,68.32,66.165,67.125,295854.4
2009-12-14,68.225,69.23,67.365,69.04,290114.6
2009-12-15,68.61,69.04,66.6,67.125,310945.8
2009-12-16,67.94,70.285,67.65,69.95,382661.2
2009-12-17,68.18,68.225,65.4,65.975,460957.4
2009-12-18,65.975,69.805,65.735,68.61,850714.2
2009-12-21,68.945,69.47,67.315,68.32,473990.4
2009-12-22,67.985,68.945,66.935,68.895,319860.2
2009-12-23,68.945,71.29,68.85,70.525,297262.8
2009-12-24,71.29,71.575,70.665,70.955,92738.2
2009-12-29,71.77,72.44,70.38,70.38,235392.6
2009-12-30,70.38,70.665,69.66,70.665,333833.2
2009-12-31,71.34,71.575,70.955,71.435,224949.4
2010-01-04,73.97,74.02,72.965,73.255,182248.2
2010-01-05,73.395,73.875,72.345,73.73,230948.8
2010-01-06,74.115,76.08,73.395,73.49,303890.2
2010-01-07,73.11,73.445,71.675,73.06,288692.6
2010-01-08,73.59,73.635,71.005,73.3,216784.0
2010-01-11,75.215,76.03,73.97,74.355,376417.6
2010-01-12,73.73,74.545,71.815,72.68,381504.6
2010-01-13,72.82,73.635,71.865,73.205,228926.0
2010-01-14,73.875,74.02,72.295,72.82,149525.2
2010-01-15,72.295,72.58,70.665,70.86,185419.4
2010-01-18,71.675,72.295,71.34,71.91,76987.2
2010-01-19,72.535,72.725,71.385,71.91,253520.4
2010-01-20,71.1,71.91,68.945,69.95,308674.6
2010-01-21,69.9,71.24,67.03,67.125,418437.6
2010-01-22,65.83,67.745,64.92,67.17,518206.6
2010-01-25,67.505,67.845,65.305,65.45,186877.2
2010-01-26,64.635,67.46,64.395,66.645,198709.6
2010-01-27,66.07,66.55,63.87,64.97,275418.0
2010-01-28,65.88,65.925,61.09,63.34,336216.8
2010-01-29,62.24,63.055,60.23,60.805,325943.6
2010-02-01,60.995,63.675,60.9,63.485,306488.0
2010-02-02,64.205,66.025,63.245,64.3,421371.8
2010-02-03,63.775,64.97,62.48,62.865,394384.4
2010-02-04,61.715,61.81,59.415,60.085,487704.6
2010-02-05,59.51,63.485,58.46,63.34,342728.2
2010-02-08,62.195,63.725,60.9,61.045,246905.4
2010-02-09,62.24,64.635,62.195,63.965,247452.2
2010-02-10,63.915,64.11,62.24,62.72,259803.4
2010-02-11,63.055,64.3,62.43,64.155,224751.0
2010-02-12,62.67,64.01,62.48,63.725,171263.0
2010-02-16,66.025,66.645,65.065,65.925,197033.6
2010-02-17,65.59,66.645,64.685,65.21,155138.4
2010-02-18,65.115,66.215,64.73,65.115,184239.8
2010-02-19,64.73,65.115,63.245,63.915,203572.6
2010-02-22,65.02,65.16,63.245,63.245,164960.8
2010-02-23,63.485,63.675,61.285,61.57,131372.6
2010-02-24,61.525,62.67,60.375,60.565,288447.6
2010-02-25,59.845,63.2,59.61,63.2,410609.8
2010-02-26,63.965,63.965,62.48,63.63,129489.4
2010-03-01,63.675,63.725,62.195,63.725,173238.0
2010-03-02,63.82,65.115,63.39,64.585,228873.6
2010-03-03,65.305,66.31,65.02,65.83,191876.2
2010-03-04,65.115,65.45,63.63,63.915,141403.6
2010-03-05,64.25,65.735,64.25,65.255,142371.8
2010-03-08,65.785,66.12,64.35,64.585,191337.0
2010-03-09,64.01,64.73,63.725,63.915,139845.4
2010-03-10,64.395,65.255,63.105,63.535,496148.4
2010-03-11,63.535,65.02,63.105,65.02,95518.8
2010-03-12,65.115,65.64,63.775,65.02,104389.4
2010-03-15,64.685,64.825,63.44,64.395,98787.0
2010-03-16,65.065,66.12,64.875,65.925,101494.2
2010-03-17,65.88,66.31,65.545,65.69,106210.0
2010-03-18,65.975,66.74,64.3,64.92,99534.2
2010-03-19,62.96,63.005,61.665,61.81,243863.0
2010-03-22,60.71,61.76,60.325,61.425,189840.0
2010-03-23,61.285,62.145,60.28,61.57,196725.4
2010-03-24,60.71,60.805,58.795,58.935,237386.6
2010-03-25,59.705,59.705,57.695,57.74,266868.6
2010-03-26,58.22,59.655,57.55,59.61,242828.6
2010-03-29,60.04,60.04,59.32,59.465,149854.6
2010-03-30,59.415,59.61,57.98,58.41,104185.0
2010-03-31,59.225,59.56,58.46,59.035,104471.2
2010-04-01,59.61,60.47,59.035,60.47,133199.0
2010-04-05,60.95,61.09,59.945,60.515,90154.8
2010-04-06,59.945,61.33,59.845,60.95,157324.0
2010-04-07,61.045,65.64,61.045,65.45,586783.6
2010-04-08,65.4,66.405,64.585,66.07,243841.6
2010-04-09,66.695,69.47,66.405,68.08,346015.4
2010-04-12,67.985,69.71,66.935,67.315,332167.0
2010-04-13,66.98,67.605,65.495,66.265,313526.6
2010-04-14,66.835,68.32,65.16,67.94,256336.6
2010-04-15,67.17,68.37,66.79,67.125,290095.0
2010-04-16,66.31,66.645,64.25,65.88,341231.6
2010-04-19,65.21,66.885,65.065,66.885,404404.2
2010-04-20,67.22,67.555,65.785,65.88,153311.0
2010-04-21,66.5,67.03,65.83,66.265,176553.4
2010-04-22,65.115,66.835,64.875,66.695,197659.2
2010-04-23,66.55,68.655,65.975,68.08,216315.6
2010-04-26,67.89,69.23,67.89,68.895,122811.0
2010-04-27,68.85,71.1,68.275,70.81,298988.8
2010-04-28,70.62,73.49,70.095,71.625,607430.0
2010-04-29,72.535,73.97,71.91,73.78,432511.4
2010-04-30,75.36,76.125,74.26,74.69,921106.6
2010-05-03,75.645,76.415,73.78,75.12,487431.8
2010-05-04,76.08,76.315,73.255,76.125,537819.6
2010-05-05,73.54,77.32,73.54,76.94,431145.6
2010-05-06,77.035,81.49,76.94,80.675,673719.2
2010-05-07,80.05,81.295,76.365,80.145,442372.2
2010-05-10,80.145,80.625,77.61,79.285,339252.8
2010-05-11,81.725,87.33,81.63,86.37,885289.4
2010-05-12,89.34,90.63,86.9,87.95,589311.8
2010-05-13,86.42,87.47,84.935,85.605,383658.2
2010-05-14,88.24,88.24,83.545,87.76,352030.8
2010-05-17,87.375,87.615,84.455,85.555,291984.4
2010-05-18,83.545,85.94,83.5,85.175,545414.4
2010-05-19,84.31,84.31,80.145,82.255,478471.4
2010-05-20,79.955,82.54,79.235,79.38,381165.8
2010-05-21,77.755,79.955,76.65,79.38,439123.4
2010-05-25,80.625,85.365,80.58,85.03,602205.6
2010-05-26,86.275,86.515,84.41,85.08,405390.6
2010-05-27,85.03,86.465,83.93,85.605,166868.6
2010-05-28,85.75,86.275,84.455,85.795,454940.6
2010-05-31,86.755,86.755,85.365,86.515,39863.4
2010-06-01,86.9,88.39,86.325,86.325,362369.0
2010-06-02,86.18,86.755,85.025,86.61,3040295.4
2010-06-03,86.705,86.805,83.925,85.845,425904.2
2010-06-04,84.5,87.14,84.305,85.65,539580.6
2010-06-07,85.555,89.83,84.405,88.29,218550.8
2010-06-08,89.01,90.165,87.81,88.485,216297.2
2010-06-09,87.235,88.195,85.7,86.42,224714.0
2010-06-10,85.075,85.745,83.3,84.355,495022.0
2010-06-11,85.22,86.805,85.025,85.89,295978.2
2010-06-14,85.22,85.46,82.77,82.865,259687.6
2010-06-15,83.155,84.645,83.155,84.5,170737.0
2010-06-16,84.74,85.65,84.5,85.075,147229.4
2010-06-17,86.42,89.875,86.18,89.635,241047.4
2010-06-18,91.22,91.22,88.63,89.59,166962.0
2010-06-21,90.45,90.74,87.14,87.475,313335.0
2010-06-22,87.81,89.49,87.57,88.39,172134.4
2010-06-23,88.195,90.07,87.57,88.675,218192.8
2010-06-24,88.965,90.55,88.39,88.675,167078.6
2010-06-25,89.35,91.94,89.3,91.365,214931.4
2010-06-28,91.22,94.725,90.74,91.315,241841.2
2010-06-29,91.22,92.085,88.725,89.875,208082.8
2010-06-30,89.54,92.71,89.54,91.605,391586.0
2010-07-02,87.86,89.06,85.65,86.13,214976.8
2010-07-05,85.22,85.7,84.305,84.69,51673.2
2010-07-06,84.74,85.315,81.14,82.195,398435.0
2010-07-07,81.955,84.21,80.8,84.115,281929.4
2010-07-08,84.115,84.115,80.9,82.48,169671.4
2010-07-09,82.915,85.795,82.865,85.315,185677.2
2010-07-12,84.835,85.745,82.29,82.915,204636.6
2010-07-13,84.5,84.93,82.0,82.195,188285.0
2010-07-14,82.34,82.77,80.85,80.85,277067.8
2010-07-15,81.62,81.665,79.7,81.38,243351.0
2010-07-16,79.89,80.705,79.46,80.465,199014.8
2010-07-19,79.41,79.6,77.055,78.16,279192.8
2010-07-20,78.015,80.32,77.635,79.6,224300.0
2010-07-21,79.7,80.225,78.545,79.17,223234.2
2010-07-22,79.17,81.14,79.12,80.035,115175.6
2010-07-23,80.945,81.14,79.745,81.14,155553.8
2010-07-26,81.86,81.86,79.41,79.505,174466.0
2010-07-27,79.22,79.22,76.625,77.345,392840.2
2010-07-28,76.815,79.12,76.435,78.74,261000.0
2010-07-29,80.13,80.37,78.64,79.36,321132.2
2010-07-30,79.7,80.515,78.93,80.18,183002.0
2010-08-03,80.18,81.475,79.505,80.995,174590.2
2010-08-04,83.25,84.21,82.58,83.25,146388.8
2010-08-05,83.345,83.73,82.385,83.49,152641.4
2010-08-06,84.98,85.845,84.645,84.98,382556.8
2010-08-09,85.22,85.89,83.97,85.605,105235.4
2010-08-10,84.5,87.045,84.26,86.42,267216.2
2010-08-11,86.37,88.15,85.41,85.795,237354.6
2010-08-12,87.14,89.3,86.995,89.3,225978.6
2010-08-13,89.3,89.3,87.19,88.195,99938.0
2010-08-16,89.155,90.26,89.01,89.97,117520.2
2010-08-17,89.685,90.26,88.39,90.26,175216.4
2010-08-18,89.685,92.515,88.53,91.94,188622.8
2010-08-19,92.66,93.91,90.835,92.565,230093.0
2010-08-20,91.94,92.95,90.645,92.855,390003.0
2010-08-23,92.9,92.9,91.315,92.085,190243.0
2010-08-24,90.355,93.475,90.355,91.7,200690.2
2010-08-25,93.38,96.84,92.565,96.645,661269.2
2010-08-26,97.32,98.66,96.5,97.75,533381.2
2010-08-27,97.99,99.285,96.07,99.24,574747.6
2010-08-30,99.335,99.335,96.84,98.52,465647.4
2010-08-31,99.43,102.505,99.38,100.535,657000.6
2010-09-01,100.825,100.825,95.735,97.03,723180.2
2010-09-02,98.9,99.095,97.365,98.565,377203.8
2010-09-03,93.765,95.735,92.805,95.495,905986.4
2010-09-07,96.98,97.895,94.87,96.885,825570.0
2010-09-08,97.27,98.855,96.07,96.12,588272.8
2010-09-09,96.02,96.26,92.95,94.63,418346.6
2010-09-10,93.62,95.35,93.43,94.39,824591.4
2010-09-13,94.1,94.82,92.71,93.86,272586.4
2010-09-14,95.685,99.14,95.445,97.845,526735.4
2010-09-15,98.23,99.765,97.27,97.895,565996.2
2010-09-16,99.0,99.0,97.125,98.135,330037.8
2010-09-17,99.525,99.525,96.12,96.885,777453.0
2010-09-20,96.645,97.03,94.195,94.775,578506.0
2010-09-21,93.955,94.1,90.45,92.95,831591.6
2010-09-22,95.015,95.06,93.235,93.715,533028.6
2010-09-23,93.38,93.86,92.275,92.755,469296.0
2010-09-24,93.14,93.285,89.395,89.78,569670.6
2010-09-27,90.02,90.26,89.01,89.73,636360.0
2010-09-28,89.3,94.39,87.86,94.15,1061693.2
2010-09-29,94.15,95.155,93.67,94.485,409760.4
2010-09-30,94.82,94.82,89.54,91.315,937531.6
2010-10-01,92.23,92.71,89.83,90.31,467494.6
2010-10-04,90.595,90.595,88.58,89.59,332726.8
2010-10-05,91.03,92.375,90.79,91.27,466247.6
2010-10-06,91.795,93.19,89.635,89.635,476000.0
2010-10-07,93.14,93.285,89.35,89.59,597625.6
2010-10-08,90.5,91.075,89.78,90.165,364079.8
2010-10-12,90.21,90.405,88.435,89.445,415019.4
2010-10-13,90.26,91.51,89.685,90.165,602320.4
2010-10-14,90.165,90.79,89.3,89.83,267687.2
2010-10-15,89.54,89.54,87.67,88.435,379323.2
2010-10-18,87.86,88.1,86.465,87.81,240791.6
2010-10-19,84.885,85.22,83.205,84.21,699575.0
2010-10-20,84.02,86.085,83.825,84.74,525590.8
2010-10-21,84.305,84.885,80.66,81.185,781707.4
2010-10-22,81.905,83.01,80.61,82.915,906659.6
2010-10-25,84.5,84.98,83.54,84.305,548360.8
2010-10-26,84.02,85.125,83.445,84.595,506082.4
2010-10-27,83.585,83.73,81.33,81.955,661115.6
2010-10-28,83.3,83.97,81.955,83.97,561019.8
2010-10-29,84.74,84.74,82.48,82.915,933293.4
2010-11-01,83.49,86.275,83.06,85.605,803988.4
2010-11-02,86.42,87.57,85.7,86.85,792479.6
2010-11-03,87.14,89.97,85.94,89.35,1249763.6
2010-11-04,92.375,93.19,89.925,90.55,1062142.6
2010-11-05,90.26,92.42,90.26,90.55,478495.6
2010-11-08,90.93,91.555,89.445,91.51,427888.2
2010-11-09,92.18,92.515,85.605,86.42,848135.4
2010-11-10,87.14,87.14,83.345,84.835,1530821.6
2010-11-11,85.265,85.46,82.965,85.46,445771.8
2010-11-12,84.5,86.565,84.305,86.13,985499.0
2010-11-15,86.13,86.42,82.53,82.675,448434.0
2010-11-16,82.34,82.58,80.465,81.28,490320.6
2010-11-17,81.14,83.155,80.66,82.24,320373.2
2010-11-18,83.585,84.405,83.25,83.73,316415.2
2010-11-19,83.155,83.78,81.81,83.445,264767.0
2010-11-22,83.54,84.405,81.955,84.21,278132.8
2010-11-23,84.595,84.98,83.445,83.925,568404.4
2010-11-24,83.54,84.02,82.58,82.865,352146.4
2010-11-25,83.01,83.01,82.145,82.53,65981.8
2010-11-26,82.05,82.1,81.52,81.955,915982.0
2010-11-29,81.81,83.01,80.9,82.58,271438.6
2010-11-30,83.78,86.37,83.445,85.985,505642.6
2010-12-01,88.15,88.39,86.035,87.955,892631.2
2010-12-02,88.725,89.54,87.715,88.34,445144.6
2010-12-03,89.78,91.03,88.965,90.31,342748.0
2010-12-06,90.885,91.41,90.26,91.17,305838.4
2010-12-07,92.18,92.18,88.15,88.82,541574.4
2010-12-08,88.1,88.675,86.565,87.475,457704.4
2010-12-09,87.475,88.05,85.985,86.61,338504.6
2010-12-10,86.37,86.945,84.835,86.85,273134.8
2010-12-13,87.86,88.87,87.38,87.715,464282.4
2010-12-14,88.58,89.685,87.86,88.87,419690.8
2010-12-15,87.62,88.58,86.275,86.945,461618.4
2010-12-16,86.66,87.33,85.41,86.225,258696.0
2010-12-17,87.81,88.58,85.65,88.58,688579.8
2010-12-20,87.91,88.915,87.19,87.765,331564.0
2010-12-21,88.1,89.25,87.715,89.25,308024.2
2010-12-22,88.82,89.3,87.38,87.525,251762.8
2010-12-23,86.805,88.485,86.705,87.38,126303.4
2010-12-24,87.525,88.965,87.475,88.005,21128.2
2010-12-29,87.81,89.3,87.38,89.11,203082.0
2010-12-30,88.82,89.685,88.675,89.155,174955.0
2010-12-31,89.445,89.445,88.485,88.82,104347.0
2011-01-04,87.38,87.43,83.875,85.315,343709.6
2011-01-05,84.5,85.025,82.965,84.355,288824.8
2011-01-06,84.02,84.26,81.14,81.475,447126.2
2011-01-07,80.61,82.965,80.515,81.905,438026.0
2011-01-10,82.675,82.675,80.9,81.14,333079.6
2011-01-11,82.24,86.13,81.86,85.845,648435.6
2011-01-12,86.42,86.945,84.885,86.565,545314.2
2011-01-13,87.045,87.09,83.54,84.02,276327.4
2011-01-14,83.01,83.825,80.995,81.28,438598.6
2011-01-17,82.05,82.385,81.04,81.14,212311.4
2011-01-18,82.58,82.725,81.38,81.81,341363.6
2011-01-19,82.34,82.48,80.035,80.85,427782.2
2011-01-20,79.22,79.505,77.585,78.64,571922.8
2011-01-21,77.775,79.075,76.095,76.095,648873.8
2011-01-24,76.625,77.535,74.755,75.33,532446.6
2011-01-25,74.275,77.585,74.08,77.395,854081.8
2011-01-26,77.055,79.84,75.955,79.22,559240.6
2011-01-27,78.835,79.12,76.385,76.815,358778.0
2011-01-28,76.145,80.37,75.375,79.025,573326.0
2011-01-31,78.015,78.98,76.72,77.25,376614.8
2011-02-01,77.395,78.835,76.24,78.305,437373.8
2011-02-02,78.065,78.065,76.53,77.01,331286.6
2011-02-03,77.73,79.65,76.865,79.46,375771.8
2011-02-04,79.46,80.8,78.785,79.075,338683.0
2011-02-07,79.65,79.84,78.115,78.26,245408.6
2011-02-08,79.935,80.42,79.02,80.42,549956.6
2011-02-09,80.66,80.85,79.31,80.035,386694.8
2011-02-10,78.975,80.32,78.975,80.275,459955.6
2011-02-11,79.84,80.805,77.72,77.72,320633.6
2011-02-14,78.54,79.12,77.575,78.54,415821.2
2011-02-15,79.405,79.89,78.925,79.695,334000.6
2011-02-16,80.175,80.32,78.635,80.08,301297.8
2011-02-17,80.175,81.525,79.745,81.525,266390.6
2011-02-18,82.295,83.45,81.285,82.73,604786.8
2011-02-22,83.835,83.935,80.08,80.225,546691.8
2011-02-23,80.175,82.875,80.175,81.91,561727.2
2011-02-24,81.865,82.25,77.575,77.82,282302.2
2011-02-25,77.77,78.925,77.53,78.105,256892.2
2011-02-28,78.25,79.89,78.01,79.695,246915.0
2011-03-01,79.935,81.235,79.65,80.805,420652.4
2011-03-02,80.805,80.85,79.26,79.84,325165.2
2011-03-03,78.78,78.975,77.145,77.625,341272.2
2011-03-04,77.53,78.735,77.48,77.675,217203.2
2011-03-07,78.54,78.54,75.215,76.035,292458.8
2011-03-08,76.085,76.085,74.4,75.315,217865.6
2011-03-09,73.725,73.725,73.725,73.725,0.0
2011-03-10,72.28,72.905,70.5,71.46,414685.6
2011-03-11,70.21,72.76,70.21,72.33,221270.4
2011-03-14,71.51,72.475,70.545,71.75,113527.0
2011-03-15,69.44,71.99,68.955,71.845,243305.2
2011-03-16,72.04,73.385,70.74,73.0,341323.0
2011-03-17,72.86,75.025,72.33,74.59,601091.2
2011-03-18,75.315,76.325,73.87,75.17,568961.0
2011-03-21,76.18,77.045,75.36,77.0,282431.2
2011-03-22,76.275,76.805,75.265,75.745,432273.4
2011-03-23,75.795,78.06,75.315,77.72,498798.8
2011-03-24,77.625,77.77,75.555,75.605,383967.2
2011-03-25,75.65,77.43,75.605,76.95,338620.2
2011-03-28,75.555,75.94,74.205,74.59,440584.8
2011-03-29,74.64,75.505,74.015,74.16,389369.8
2011-03-30,74.545,76.085,74.255,75.99,374789.8
2011-03-31,76.565,76.905,75.7,76.13,224050.6
2011-04-01,75.41,75.505,73.53,73.775,446765.2
2011-04-04,74.545,75.605,74.4,74.59,209791.2
2011-04-05,74.11,78.78,74.11,78.78,562438.4
2011-04-06,79.26,80.56,78.635,80.42,575206.8
2011-04-07,80.32,80.515,79.215,79.405,481569.6
2011-04-08,80.32,83.26,80.13,83.26,580906.4
2011-04-11,82.825,83.645,80.275,80.85,497374.8
2011-04-12,80.995,81.525,79.26,80.32,327194.4
2011-04-13,81.525,82.585,80.56,81.815,354787.8
2011-04-14,81.43,83.26,81.285,83.02,465955.0
2011-04-15,82.97,83.74,82.295,83.405,293016.2
2011-04-18,83.355,84.03,80.995,82.44,378133.2
2011-04-19,81.96,82.78,81.14,82.585,187264.8
2011-04-20,83.065,84.175,82.68,82.825,298788.0
2011-04-21,83.305,83.405,82.2,83.02,161006.2
2011-04-25,83.5,83.645,80.995,81.045,220352.6
2011-04-26,81.38,81.38,79.6,80.515,329815.6
2011-04-27,80.805,83.065,80.035,82.825,274138.2
2011-04-28,82.585,83.74,81.815,81.865,269777.4
2011-04-29,81.865,84.995,81.43,84.8,634279.4
2011-05-02,84.51,85.33,82.49,83.065,591472.8
2011-05-03,82.825,82.825,76.905,76.95,725392.6
2011-05-04,76.905,77.48,75.025,76.855,614636.2
2011-05-05,75.17,77.575,74.205,74.88,340233.4
2011-05-06,74.785,76.375,74.16,74.445,429467.8
2011-05-09,75.265,76.085,74.3,75.99,258690.4
2011-05-10,76.085,76.085,72.86,73.29,501356.0
2011-05-11,73.195,73.34,71.56,71.945,694698.2
2011-05-12,70.835,71.845,70.45,70.885,824775.4
2011-05-13,71.03,72.085,69.87,70.545,503060.4
2011-05-16,70.74,72.475,70.16,70.545,398321.0
2011-05-17,69.825,72.375,69.44,72.185,1548985.6
2011-05-18,72.57,73.58,70.4,70.545,648883.2
2011-05-19,70.16,72.375,70.16,72.375,330852.4
2011-05-20,71.8,74.16,71.22,73.58,509689.6
2011-05-24,73.675,75.265,73.675,74.4,260804.8
2011-05-25,75.12,75.17,74.015,74.59,371431.8
2011-05-26,74.64,74.83,73.245,74.785,265454.6
2011-05-27,75.025,75.845,74.88,75.41,448687.4
2011-05-30,75.41,76.085,74.495,74.64,59301.4
2011-05-31,75.215,75.215,73.145,74.015,905726.4
2011-06-01,73.915,74.16,72.28,72.425,338616.4
2011-06-02,72.665,74.205,71.845,71.945,391053.4
2011-06-03,71.27,71.845,69.535,70.015,607026.6
2011-06-06,70.305,71.56,69.1,69.775,307533.6
2011-06-07,69.535,69.73,67.705,68.185,244352.2
2011-06-08,66.985,67.945,65.685,66.455,449875.6
2011-06-09,66.695,68.285,66.07,67.85,227722.2
2011-06-10,67.08,67.27,65.635,66.355,432604.6
2011-06-13,66.21,66.84,65.395,65.73,305064.6
2011-06-14,66.21,67.945,65.78,66.885,309517.6
2011-06-15,66.31,67.655,65.635,66.02,254473.4
2011-06-16,65.925,66.26,64.19,64.67,264631.6
2011-06-17,64.24,65.925,64.19,64.19,350083.8
2011-06-20,64.43,64.625,63.035,63.565,310684.6
2011-06-21,63.515,66.355,63.325,65.925,643941.2
2011-06-22,66.07,70.545,65.825,69.485,759438.6
2011-06-23,67.755,68.43,66.84,68.14,456962.2
2011-06-24,67.995,68.475,66.74,66.885,167926.0
2011-06-27,66.6,67.61,65.54,67.175,189704.2
2011-06-28,67.32,69.825,66.84,68.815,247612.6
2011-06-29,69.2,70.065,67.945,68.86,283878.8
2011-06-30,69.34,69.34,67.175,68.525,354983.6
2011-07-04,66.455,68.43,66.455,68.14,71928.4
2011-07-05,68.86,72.04,68.38,71.56,489455.2
2011-07-06,72.715,75.265,72.475,74.495,1182401.8
2011-07-07,74.495,75.12,73.675,73.775,371079.6
2011-07-08,75.605,76.275,73.725,74.06,434901.2
2011-07-11,74.445,75.315,73.195,73.82,341171.2
2011-07-12,73.675,77.53,73.435,77.48,458654.2
2011-07-13,78.54,83.065,78.155,82.005,1597971.0
2011-07-14,82.825,82.875,81.235,82.055,828386.0
2011-07-15,82.005,82.73,81.045,81.91,321200.2
2011-07-18,82.73,85.33,82.585,85.185,926131.4
2011-07-19,84.895,84.945,82.585,83.065,641592.2
2011-07-20,81.865,84.125,81.72,83.45,423591.4
2011-07-21,82.92,83.45,81.525,82.2,361325.2
2011-07-22,83.55,84.75,82.825,84.22,228435.8
2011-07-25,85.62,86.58,84.32,84.605,510265.8
2011-07-26,83.835,84.51,83.02,83.595,305391.0
2011-07-27,84.03,84.51,80.515,80.805,344178.6
2011-07-28,80.56,82.39,79.55,81.765,356085.8
2011-07-29,82.345,82.345,78.78,79.215,554921.0
2011-08-02,79.935,85.09,79.65,84.125,616316.6
2011-08-03,84.27,85.955,83.74,85.235,916952.8
2011-08-04,86.15,86.195,79.985,82.39,485210.2
2011-08-05,81.865,84.655,79.505,81.62,431105.8
2011-08-08,84.75,88.94,82.97,86.245,883704.2
2011-08-09,87.205,88.22,84.115,87.74,614082.0
2011-08-10,88.17,94.695,86.87,93.73,1044045.6
2011-08-11,92.28,93.44,89.72,93.005,612947.2
2011-08-12,91.795,91.99,89.475,91.46,482367.6
2011-08-15,90.635,93.15,89.72,93.05,305401.8
2011-08-16,92.81,94.115,92.135,92.375,379829.2
2011-08-17,93.485,93.485,90.685,91.7,372655.8
2011-08-18,92.76,94.6,90.925,91.36,329847.2
2011-08-19,92.52,94.695,92.28,92.81,369077.6
2011-08-22,91.75,96.915,91.505,96.625,1004461.2
2011-08-23,93.485,95.855,90.105,91.845,1530080.6
2011-08-24,90.105,91.17,86.145,88.895,693718.8
2011-08-25,86.24,91.89,85.805,90.54,476775.2
2011-08-26,91.65,92.86,88.605,92.52,487383.8
2011-08-29,92.52,92.715,90.3,91.315,233808.6
2011-08-30,92.375,93.63,91.89,93.245,325358.8
2011-08-31,93.295,94.26,91.41,94.26,338843.4
2011-09-01,93.05,97.45,93.05,96.19,711607.4
2011-09-02,97.64,99.625,97.595,99.19,378807.6
2011-09-06,100.635,106.05,100.49,102.185,722758.2
2011-09-07,98.755,101.99,98.125,101.845,355475.0
2011-09-08,103.2,104.26,102.185,103.875,302470.0
2011-09-09,103.345,106.05,102.765,103.295,405726.6
2011-09-12,100.83,103.055,96.625,98.22,611194.2
2011-09-13,98.27,101.12,97.305,99.67,398696.2
2011-09-14,100.155,100.2,97.205,98.27,273832.0
2011-09-15,95.805,96.045,93.485,95.66,517229.8
2011-09-16,96.29,97.16,94.745,94.745,624650.4
2011-09-19,96.385,97.255,94.745,95.95,265903.0
2011-09-20,96.335,100.83,95.37,98.755,549915.2
2011-09-21,98.945,102.57,97.93,97.93,405936.6
2011-09-22,93.825,94.26,89.765,91.315,346206.8
2011-09-23,87.06,88.75,84.695,86.045,698799.6
2011-09-26,85.175,88.705,84.16,88.415,625496.0
2011-09-27,91.36,91.65,87.88,88.075,351262.4
2011-09-28,88.85,89.33,84.355,84.645,344642.4
2011-09-29,86.24,87.255,84.065,85.08,375617.0
2011-09-30,85.71,87.835,84.16,87.205,313760.4
2011-10-03,88.17,89.815,83.535,83.87,300196.4
2011-10-04,83.005,83.005,78.075,81.165,486614.4
2011-10-05,81.12,84.885,79.86,84.26,351490.4
2011-10-06,84.16,86.145,83.68,85.66,281841.8
2011-10-07,85.95,86.58,82.135,82.905,319577.0
2011-10-11,86.0,87.11,85.03,86.965,258357.8
2011-10-12,87.93,87.93,84.595,86.19,453126.2
2011-10-13,86.0,86.145,83.005,83.535,282952.0
2011-10-14,84.45,84.695,82.665,84.115,903567.2
2011-10-17,84.885,86.145,83.63,84.305,211702.4
2011-10-18,83.775,86.725,80.975,86.53,269474.6
2011-10-19,86.19,86.19,81.265,81.7,415857.2
2011-10-20,81.265,81.7,78.22,81.07,362734.8
2011-10-21,83.44,84.45,81.555,82.955,290041.8
2011-10-24,83.92,85.32,83.39,84.79,290720.8
2011-10-25,85.03,91.07,83.825,89.91,1128118.8
2011-10-26,91.17,91.215,88.365,90.735,499317.4
2011-10-27,91.795,91.795,89.765,90.975,316046.2
2011-10-28,90.83,94.985,90.01,94.165,425396.8
2011-10-31,93.585,93.97,90.345,90.49,324461.2
2011-11-01,88.22,93.68,87.11,93.34,377542.6
2011-11-02,94.405,96.435,93.34,95.905,703132.0
2011-11-03,96.625,97.06,93.295,94.6,411970.2
2011-11-04,94.455,94.455,91.505,92.715,526612.0
2011-11-07,93.245,95.13,93.1,94.79,499656.0
2011-11-08,95.08,96.53,94.165,94.935,391586.4
2011-11-09,94.5,97.45,93.15,93.44,528630.2
2011-11-10,93.1,93.875,90.735,91.555,238012.6
2011-11-11,92.52,95.08,91.845,94.26,174657.8
2011-11-14,95.225,96.0,92.52,93.44,185261.6
2011-11-15,93.44,94.645,92.57,94.455,177817.0
2011-11-16,93.245,95.47,93.05,93.05,202524.8
2011-11-17,92.52,92.81,85.855,86.77,359538.4
2011-11-18,87.545,87.595,84.45,85.13,281192.6
2011-11-21,84.26,84.305,81.99,84.26,241134.4
2011-11-22,84.935,87.69,84.405,86.965,369733.4
2011-11-23,85.755,86.48,83.92,84.695,551678.2
2011-11-24,84.305,85.03,82.18,82.425,65133.8
2011-11-25,82.81,84.5,81.795,82.135,212178.0
2011-11-28,83.87,85.805,83.825,84.355,374231.2
2011-11-29,84.305,85.275,83.195,83.725,290201.6
2011-11-30,85.515,89.475,83.535,89.475,297243.6
2011-12-01,89.575,90.345,88.46,89.185,257195.4
2011-12-02,90.49,90.49,85.515,85.61,229252.2
2011-12-05,85.855,87.4,83.87,84.015,388260.2
2011-12-06,83.535,84.45,80.83,82.76,584007.2
2011-12-07,83.005,83.34,80.2,81.165,425198.6
2011-12-08,80.395,81.165,79.14,80.395,444600.8
2011-12-09,80.295,81.265,79.575,80.875,259297.4
2011-12-12,78.56,78.85,77.01,78.51,604194.6
2011-12-13,78.75,79.715,76.48,77.11,333806.6
2011-12-14,74.885,75.755,70.975,74.115,635301.6
2011-12-15,74.79,75.95,72.275,73.0,255569.4
2011-12-16,73.485,75.13,73.485,74.355,526913.6
2011-12-19,69.09,69.86,64.45,65.03,2276230.8
2011-12-20,66.14,67.59,65.66,66.675,1043714.8
2011-12-21,66.72,68.845,66.48,68.075,529400.4
2011-12-22,68.075,69.09,66.045,68.845,429741.6
2011-12-23,69.04,70.73,68.895,70.49,434933.8
2011-12-28,67.59,67.64,65.225,66.24,515065.6
2011-12-29,65.27,66.965,64.16,66.965,262585.2
2011-12-30,67.445,68.75,66.24,67.735,194578.8
2012-01-03,69.09,72.13,69.09,72.13,393950.0
2012-01-04,72.18,72.855,71.12,71.795,563171.2
2012-01-05,71.65,72.47,70.875,72.085,321424.8
2012-01-06,72.085,73.1,70.925,71.505,282113.4
2012-01-09,71.94,72.71,70.635,71.455,602376.4
2012-01-10,72.905,72.955,70.44,70.54,560509.6
2012-01-11,70.83,71.02,69.67,70.925,464134.8
2012-01-12,71.02,71.745,69.38,69.62,496913.2
2012-01-13,69.09,69.475,68.12,69.135,355645.2
2012-01-16,69.57,70.055,68.555,68.845,58851.2
2012-01-17,69.62,70.105,68.41,68.7,549924.4
2012-01-18,68.655,69.715,68.22,68.605,410264.2
2012-01-19,68.41,68.845,66.575,67.11,326517.0
2012-01-20,66.385,67.785,65.995,66.43,296071.6
2012-01-23,67.01,67.255,65.805,66.53,293797.2
2012-01-24,66.43,66.575,64.645,65.03,292919.6
2012-01-25,64.5,68.41,63.775,68.265,1153288.6
2012-01-26,69.625,70.55,67.97,68.8,585672.0
2012-01-27,69.575,74.0,68.46,73.27,738019.4
2012-01-30,72.055,73.225,71.375,72.35,420179.4
2012-01-31,73.805,74.485,72.25,73.855,480024.8
2012-02-01,74.34,74.485,72.735,73.565,549079.2
2012-02-02,73.855,75.85,73.515,75.02,453411.0
2012-02-03,74.145,74.145,70.985,71.18,716406.8
2012-02-06,70.6,71.57,70.16,70.645,306827.4
2012-02-07,71.18,71.28,69.43,70.015,375622.4
2012-02-08,70.45,70.745,68.02,68.02,384181.0
2012-02-09,68.655,68.995,67.05,67.05,542894.0
2012-02-10,66.125,66.37,65.49,65.785,582339.2
2012-02-13,66.32,66.32,64.425,64.665,404543.6
2012-02-14,64.665,65.105,62.67,63.305,780433.4
2012-02-15,64.18,65.345,63.84,64.715,677091.0
2012-02-16,64.665,66.465,63.79,65.98,775040.2
2012-02-17,66.755,66.755,64.615,65.59,390160.2
2012-02-21,66.27,69.915,66.27,69.72,1046215.6
2012-02-22,69.87,72.055,68.845,71.96,1165247.8
2012-02-23,71.765,73.075,71.475,72.25,945231.4
2012-02-24,73.66,74.295,72.735,73.175,679946.8
2012-02-27,73.03,74.78,72.105,74.0,878990.6
2012-02-28,74.0,75.315,73.805,75.315,1461285.8
2012-02-29,75.02,75.655,71.325,73.515,1854206.2
2012-03-01,73.515,74.585,72.54,74.1,922202.4
2012-03-02,73.66,73.855,71.13,71.13,827632.4
2012-03-05,71.425,71.475,68.12,68.995,618075.0
2012-03-06,67.73,68.605,66.66,68.46,1640918.8
2012-03-07,68.215,68.8,67.245,68.655,631097.8
2012-03-08,69.53,69.53,67.97,68.265,632248.6
2012-03-09,68.07,69.77,67.63,68.7,480666.2
2012-03-12,68.46,69.04,67.535,68.605,799295.4
2012-03-13,67.435,69.53,67.435,68.165,366488.8
2012-03-14,66.66,67.05,63.985,64.665,851284.8
2012-03-15,64.715,66.27,64.715,64.91,521593.6
2012-03-16,64.425,65.395,63.305,65.395,1220424.6
2012-03-19,65.15,65.15,63.355,63.55,429502.0
2012-03-20,62.72,64.035,62.14,63.015,539683.0
2012-03-21,63.74,64.08,63.015,63.255,488598.8
2012-03-22,62.09,63.305,62.09,62.48,923509.6
2012-03-23,62.82,65.835,62.48,65.2,1098048.0
2012-03-26,66.465,67.145,65.54,65.785,677413.2
2012-03-27,66.27,66.27,65.055,65.395,398959.4
2012-03-28,64.81,65.395,63.5,64.325,198287.2
2012-03-29,63.985,65.15,62.865,64.81,277214.6
2012-03-30,65.59,66.805,65.3,66.61,342517.6
2012-04-02,66.515,67.825,66.22,67.78,438150.4
2012-04-03,67.97,67.97,65.735,66.175,882446.6
2012-04-04,64.08,64.665,61.99,63.205,719363.0
2012-04-05,63.55,64.81,61.75,61.99,717709.4
2012-04-09,62.575,62.965,61.26,61.75,255251.4
2012-04-10,61.895,62.625,60.73,62.625,682293.4
2012-04-11,63.205,63.45,62.38,62.77,248311.6
2012-04-12,63.695,70.11,63.355,69.87,1179256.2
2012-04-13,69.965,71.325,68.36,70.015,1500677.6
2012-04-16,70.695,70.84,68.46,69.14,574942.4
2012-04-17,69.14,70.6,68.655,69.82,539782.6
2012-04-18,69.48,69.48,67.78,68.46,397049.4
2012-04-19,68.945,70.015,68.36,68.995,437333.2
2012-04-20,69.19,69.77,67.195,67.34,461625.6
2012-04-23,65.785,66.37,62.915,63.255,994013.2
2012-04-24,64.08,64.57,63.305,63.935,457156.2
2012-04-25,64.18,67.195,64.035,67.0,562210.2
2012-04-26,67.97,68.36,67.145,68.02,495823.0
2012-04-27,68.31,68.555,67.68,68.505,849417.2
2012-04-30,68.265,68.75,67.195,68.07,504951.0
2012-05-01,68.605,68.655,66.805,67.63,280971.8
2012-05-02,66.855,67.145,66.075,66.075,325776.8
2012-05-03,65.54,65.54,62.04,63.015,550194.2
2012-05-04,63.11,65.59,62.67,63.935,413776.6
2012-05-07,63.645,63.935,61.605,61.945,590373.2
2012-05-08,60.73,60.73,56.495,56.69,2316408.4
2012-05-09,54.94,59.755,54.94,57.565,677714.6
2012-05-10,58.88,59.755,57.03,57.52,559196.0
2012-05-11,56.84,57.42,55.28,55.865,545903.4
2012-05-14,54.7,55.04,53.095,53.145,577415.6
2012-05-15,53.145,54.31,49.935,50.47,536500.2
2012-05-16,50.08,52.705,49.98,50.615,708810.2
2012-05-17,51.78,54.505,51.635,53.53,807162.8
2012-05-18,55.28,56.11,53.92,54.065,687400.8
2012-05-22,55.72,56.01,54.405,54.99,848441.8
2012-05-23,54.21,56.79,52.365,56.79,1027663.2
2012-05-24,58.1,58.54,56.645,58.15,587262.2
2012-05-25,58.59,59.075,57.76,58.295,492341.4
2012-05-28,58.83,59.17,58.1,58.15,1339580.4
2012-05-29,58.785,59.805,57.565,57.81,979252.2
2012-05-30,56.885,57.86,54.31,57.47,741401.2
2012-05-31,57.42,57.955,54.36,55.72,543385.6
2012-06-01,56.935,58.59,56.885,57.81,985953.4
2012-06-04,58.345,60.775,57.665,60.535,970969.4
2012-06-05,60.535,61.26,59.755,61.02,776465.2
2012-06-06,62.915,63.4,61.36,62.09,1260043.8
2012-06-07,62.965,62.965,59.365,59.9,603858.8
2012-06-08,58.83,59.32,58.055,58.83,559279.0
2012-06-11,59.075,59.705,58.15,58.345,314567.0
2012-06-12,59.27,60.775,58.88,60.68,349118.0
2012-06-13,60.775,62.33,60.385,62.185,850288.4
2012-06-14,62.525,63.5,61.7,62.82,686501.0
2012-06-15,62.82,65.15,61.845,64.325,1843807.0
2012-06-18,63.255,65.735,62.965,65.64,460996.0
2012-06-19,65.59,65.685,63.595,64.275,715621.6
2012-06-20,63.84,65.685,63.16,64.425,612486.4
2012-06-21,62.965,63.11,61.26,61.31,608173.4
2012-06-22,62.235,62.625,60.485,61.7,294546.6
2012-06-25,60.73,61.945,60.29,61.65,423494.6
2012-06-26,61.215,61.455,60.195,60.97,829838.6
2012-06-27,61.26,61.36,59.365,60.775,349780.2
2012-06-28,60.435,61.02,59.17,60.34,364893.4
2012-06-29,61.945,62.185,60.145,60.97,616971.8
2012-07-03,63.79,64.52,63.015,64.47,829942.2
2012-07-04,63.935,65.15,59.27,60.045,429598.8
2012-07-05,60.775,61.795,60.045,61.455,839711.2
2012-07-06,60.775,61.605,60.195,60.385,388973.2
2012-07-09,60.435,60.63,59.27,60.045,186618.2
2012-07-10,60.24,60.825,56.305,56.645,374749.2
2012-07-11,57.03,57.03,53.435,55.085,909814.2
2012-07-12,54.36,54.405,51.88,53.19,792044.4
2012-07-13,53.53,53.825,52.56,53.095,287809.6
2012-07-16,53.775,53.775,52.17,52.705,274102.0
2012-07-17,52.51,52.755,50.76,51.005,334662.4
2012-07-18,50.81,51.245,50.565,50.81,272646.2
2012-07-19,51.15,52.17,50.955,51.245,160883.4
2012-07-20,50.565,51.78,50.37,50.76,182050.2
2012-07-23,49.935,50.325,48.33,48.425,351370.0
2012-07-24,50.515,50.955,49.64,50.37,460659.8
2012-07-25,51.635,51.78,50.47,51.295,360561.4
2012-07-26,51.83,51.83,49.79,51.15,1266328.0
2012-07-27,49.595,54.26,49.105,53.97,899963.2
2012-07-30,54.31,55.67,54.115,55.33,329849.2
2012-07-31,55.185,55.475,52.365,52.755,406207.6
2012-08-01,52.85,52.995,50.325,52.17,391403.6
2012-08-02,51.585,53.385,51.05,51.39,327872.0
2012-08-03,52.95,53.385,52.025,52.9,350145.6
2012-08-07,54.45,56.94,54.205,55.815,624910.8
2012-08-08,56.405,56.45,53.91,54.055,451130.4
2012-08-09,54.255,55.525,53.765,54.935,559204.8
2012-08-10,54.985,55.72,54.74,55.62,119655.6
2012-08-13,55.72,56.5,54.695,54.695,251198.2
2012-08-14,54.45,55.33,54.155,54.35,204634.8
2012-08-15,54.545,55.18,54.155,54.935,1587559.2
2012-08-16,55.33,57.48,54.985,57.48,249817.4
2012-08-17,57.92,58.505,56.6,57.235,355119.8
2012-08-20,57.675,58.015,56.695,57.48,188634.4
2012-08-21,59.335,61.44,58.895,60.755,652587.2
2012-08-22,61.095,64.03,60.755,63.59,1104647.8
2012-08-23,65.79,65.835,62.855,63.295,624167.8
2012-08-24,63.1,63.49,62.465,62.955,347184.0
2012-08-27,63.1,63.245,61.195,61.875,270292.6
2012-08-28,62.315,62.56,61.635,62.025,709945.4
2012-08-29,62.22,62.61,61.485,61.925,298471.6
2012-08-30,62.025,62.755,61.39,62.025,303403.8
2012-08-31,62.955,64.71,62.12,63.98,448994.4
2012-09-04,64.615,65.445,63.295,65.35,1050768.8
2012-09-05,65.395,66.08,64.665,65.69,335533.4
2012-09-06,66.425,66.57,65.3,66.08,313140.2
2012-09-07,68.23,70.335,67.105,70.235,868623.4
2012-09-10,70.235,70.235,67.205,67.695,1017808.2
2012-09-11,68.425,69.795,67.985,69.11,422947.4
2012-09-12,69.21,69.845,67.105,69.11,382666.2
2012-09-13,68.915,71.8,67.305,71.655,675763.6
2012-09-14,72.825,74.83,71.945,74.73,1024409.2
2012-09-17,75.465,76.54,73.41,75.855,494240.6
2012-09-18,74.585,76.64,74.095,74.34,730908.0
2012-09-19,75.17,77.125,74.29,75.855,527824.4
2012-09-20,75.515,75.905,73.41,75.075,775491.0
2012-09-21,76.59,76.98,74.145,74.145,1173951.0
2012-09-24,73.12,73.805,71.36,71.655,347234.6
2012-09-25,72.825,73.705,70.335,70.575,593344.0
2012-09-26,68.865,70.82,67.79,70.775,733288.0
2012-09-27,71.26,72.775,70.48,72.63,324781.6
2012-09-28,72.385,73.805,71.7,73.265,508927.4
2012-10-01,74.29,75.22,73.265,73.85,602711.0
2012-10-02,74.145,74.195,72.535,73.365,617764.2
2012-10-03,73.95,73.95,71.655,72.14,240520.8
2012-10-04,72.29,72.875,71.505,72.825,325976.2
2012-10-05,71.8,72.335,70.575,71.215,388482.4
2012-10-09,71.605,71.605,68.28,68.28,805598.0
2012-10-10,67.595,68.425,66.96,68.085,639870.2
2012-10-11,68.915,69.16,67.79,67.94,251672.2
2012-10-12,68.23,68.33,67.01,67.205,185983.0
2012-10-15,66.47,68.035,66.275,68.035,403984.4
2012-10-16,68.425,70.38,68.425,69.745,362809.4
2012-10-17,69.895,71.115,69.015,70.97,277717.4
2012-10-18,70.235,70.625,68.28,68.28,349053.6
2012-10-19,67.985,70.335,67.89,69.7,414159.8
2012-10-22,68.965,70.575,68.965,70.575,423468.0
2012-10-23,68.62,69.745,68.23,68.77,578104.8
2012-10-24,68.915,69.355,67.205,67.255,274300.4
2012-10-25,68.82,70.185,68.525,68.62,329904.0
2012-10-26,68.77,69.26,67.745,67.985,369724.0
2012-10-29,67.545,68.575,67.545,68.38,164953.0
2012-10-30,68.185,69.745,67.985,69.7,113191.2
2012-10-31,70.04,72.535,68.965,72.14,388851.0
2012-11-01,72.14,73.51,71.7,72.045,383987.8
2012-11-02,71.165,71.945,69.355,69.405,338062.8
2012-11-05,69.455,69.7,68.28,68.28,181659.2
2012-11-06,68.33,71.015,68.33,70.725,518627.8
2012-11-07,71.115,72.385,69.355,72.24,411187.0
2012-11-08,72.29,75.17,71.605,74.245,358704.8
2012-11-09,74.685,74.925,72.875,72.925,285600.6
2012-11-12,72.63,73.265,71.015,71.215,300666.4
2012-11-13,70.92,73.315,70.185,72.24,682745.6
2012-11-14,72.73,73.07,70.92,70.92,458519.8
2012-11-15,70.87,71.015,68.185,68.965,532225.2
2012-11-16,67.89,69.355,67.595,69.015,555530.8
2012-11-19,70.43,72.68,69.99,72.58,657574.6
2012-11-20,72.97,73.07,71.505,71.945,404247.6
2012-11-21,71.36,74.49,71.36,73.9,435690.2
2012-11-22,74.0,74.49,73.705,73.755,31459.4
2012-11-23,74.245,75.76,73.755,75.17,321760.6
2012-11-26,74.975,75.27,73.95,75.125,348473.8
2012-11-27,74.585,74.88,72.63,72.825,361798.8
2012-11-28,71.31,72.095,70.625,71.85,507142.0
2012-11-29,72.535,72.58,69.6,70.285,395531.0
2012-11-30,70.285,70.92,69.16,70.14,569974.6
2012-12-03,70.04,70.675,68.33,68.575,312789.4
2012-12-04,67.5,68.575,67.01,67.89,425292.2
2012-12-05,67.595,68.185,64.665,64.81,403146.0
2012-12-06,65.005,65.885,64.515,65.74,445113.6
2012-12-07,65.985,66.52,64.86,65.545,464057.4
2012-12-10,66.325,66.47,64.81,65.15,456297.6
2012-12-11,64.81,65.15,64.37,64.515,284792.4
2012-12-12,65.445,66.715,64.175,66.425,793227.8
2012-12-13,64.565,65.35,63.735,64.125,463600.2
2012-12-14,64.32,65.25,63.93,64.955,215182.6
2012-12-17,65.2,65.495,63.98,65.3,1114500.6
2012-12-18,65.35,65.74,62.025,62.71,636748.6
2012-12-19,62.755,62.805,61.195,61.34,402072.2
2012-12-20,60.46,61.485,59.875,61.0,427222.8
2012-12-21,61.145,62.755,61.045,62.025,639566.4
2012-12-24,62.27,62.315,61.045,61.585,66584.0
2012-12-27,60.95,62.415,60.8,62.17,266625.0
2012-12-28,61.78,62.22,61.045,61.045,167127.6
2012-12-31,61.39,62.71,61.095,62.56,234346.0
2013-01-02,63.54,64.075,63.1,64.03,323800.2
2013-01-03,63.98,63.98,60.9,61.145,470602.6
2013-01-04,60.265,61.24,59.58,61.195,301226.6
2013-01-07,60.265,61.0,59.58,59.63,172042.4
2013-01-08,59.63,60.02,58.995,59.97,397667.8
2013-01-09,59.14,60.12,58.455,59.68,264854.2
2013-01-10,60.56,62.17,60.36,61.925,385789.2
2013-01-11,61.975,62.955,61.34,62.905,349894.6
2013-01-14,63.635,64.32,62.66,62.805,247428.0
2013-01-15,62.955,64.075,62.415,63.15,284408.2
2013-01-16,62.465,63.0,62.17,62.17,112597.6
2013-01-17,61.585,62.465,61.095,61.78,199479.6
2013-01-18,61.975,62.66,61.485,62.075,274562.0
2013-01-21,62.075,62.66,61.975,62.66,33436.2
2013-01-22,62.315,64.37,61.68,63.59,230204.2
2013-01-23,63.59,64.175,62.66,62.66,202235.8
2013-01-24,61.925,62.71,59.63,59.63,298475.0
2013-01-25,59.53,59.775,56.21,56.45,619790.2
2013-01-28,56.35,57.63,55.615,56.99,360983.4
2013-01-29,57.975,58.515,56.055,56.645,529214.0
2013-01-30,57.725,58.71,55.835,56.055,401901.6
2013-01-31,55.615,55.86,54.68,54.825,941955.4
2013-02-01,55.81,56.105,54.825,55.66,386631.4
2013-02-04,54.385,55.81,54.385,55.27,343256.2
2013-02-05,55.76,55.91,54.48,55.365,518278.0
2013-02-06,55.515,55.91,55.22,55.27,190326.0
2013-02-07,54.63,56.35,54.48,55.76,957919.0
2013-02-08,56.155,56.205,55.17,55.415,131502.4
2013-02-11,54.68,55.07,53.89,53.89,265695.0
2013-02-12,54.09,54.58,53.205,54.235,354335.6
2013-02-13,54.285,54.385,52.37,52.515,244096.6
2013-02-14,52.665,53.3,52.22,52.465,231907.0
2013-02-15,52.025,52.515,49.665,49.665,813624.8
2013-02-19,49.32,49.615,48.485,49.515,516830.0
2013-02-20,49.075,49.17,47.105,47.35,505183.4
2013-02-21,47.4,49.27,47.4,49.27,566414.6
2013-02-22,50.55,50.55,48.09,48.19,369549.0
2013-02-25,49.615,51.975,49.075,51.235,364260.8
2013-02-26,51.68,52.415,50.45,52.27,442273.4
2013-02-27,52.37,52.465,50.155,50.5,282159.6
2013-02-28,50.5,50.6,49.22,50.055,190325.8
2013-03-01,50.55,50.99,49.465,50.3,303891.8
2013-03-04,49.86,50.4,48.04,48.19,270354.4
2013-03-05,49.075,49.075,48.09,48.19,211428.8
2013-03-06,48.09,49.37,46.665,49.32,518130.2
2013-03-07,49.415,49.81,48.285,48.385,320663.8
2013-03-08,47.695,49.12,47.055,48.09,1446919.4
2013-03-11,48.19,48.485,46.715,47.055,466444.6
2013-03-12,47.845,48.875,47.795,48.63,319438.4
2013-03-13,49.025,49.025,46.91,47.055,281014.4
2013-03-14,46.91,47.845,46.665,47.35,252144.4
2013-03-15,47.45,47.695,47.01,47.35,564492.0
2013-03-18,48.68,48.925,47.99,48.435,345945.0
2013-03-19,48.385,48.78,47.45,47.745,393003.4
2013-03-20,47.695,48.09,47.35,47.795,211984.6
2013-03-21,48.435,49.075,47.795,48.63,379923.4
2013-03-22,48.385,49.565,48.19,49.12,422521.8
2013-03-25,48.68,49.12,47.99,48.235,374860.8
2013-03-26,48.04,48.09,46.515,46.91,313322.0
2013-03-27,46.76,48.235,46.515,48.235,323664.4
2013-03-28,47.695,47.94,46.91,47.745,218966.6
2013-04-01,47.745,47.795,46.615,46.86,203070.2
2013-04-02,46.17,46.22,42.29,42.435,700631.8
2013-04-03,42.335,42.435,39.435,40.37,2170018.8
2013-04-04,40.175,41.255,39.585,40.91,1249030.2
2013-04-05,41.795,42.24,40.47,40.86,791876.2
2013-04-08,40.765,41.45,40.22,40.27,329212.8
2013-04-09,40.22,42.63,40.22,42.63,555100.0
2013-04-10,41.745,41.995,40.125,40.27,402778.6
2013-04-11,40.27,40.91,39.385,39.485,325478.6
2013-04-12,38.355,38.6,36.585,37.615,738189.4
2013-04-15,34.91,35.75,33.88,35.01,914075.8
2013-04-16,36.635,36.635,34.52,34.865,526631.2
2013-04-17,35.11,36.385,33.34,33.485,711460.6
2013-04-18,33.685,36.385,33.435,35.205,685096.4
2013-04-19,35.995,36.24,34.42,35.55,390383.0
2013-04-22,36.975,37.86,36.73,37.47,596587.4
2013-04-23,37.27,37.27,35.55,35.945,709669.2
2013-04-24,36.68,38.305,36.385,38.06,373951.4
2013-04-25,39.09,39.29,37.765,38.155,585917.0
2013-04-26,38.355,38.55,36.24,36.83,387623.8
2013-04-29,37.47,38.11,37.025,37.225,220209.8
2013-04-30,37.075,39.29,36.14,39.19,599124.8
2013-05-01,37.765,37.96,36.435,37.175,577855.2
2013-05-02,37.86,38.305,37.27,37.665,411298.0
2013-05-03,37.125,38.45,36.73,37.27,444224.8
2013-05-06,36.78,37.175,36.14,36.485,161638.8
2013-05-07,35.945,36.19,35.205,35.355,247962.8
2013-05-08,35.945,37.91,35.65,37.565,362247.4
2013-05-09,36.78,38.6,36.485,37.125,734430.2
2013-05-10,36.09,37.765,36.09,37.615,324821.6
2013-05-13,37.27,37.615,36.34,36.34,401192.6
2013-05-14,36.24,37.27,35.895,36.14,395918.8
2013-05-15,35.75,35.845,34.42,34.42,251193.4
2013-05-16,34.025,35.205,32.945,35.06,319030.4
2013-05-17,34.57,35.205,33.93,33.98,325460.6
2013-05-21,35.455,36.29,34.985,35.205,391292.4
2013-05-22,36.29,37.96,35.895,36.635,480773.0
2013-05-23,37.765,37.86,36.29,36.585,421454.2
2013-05-24,36.34,37.47,36.34,37.025,605675.6
2013-05-27,37.52,37.52,36.93,37.125,81969.4
2013-05-28,37.125,37.52,36.29,36.68,567358.6
2013-05-29,36.635,38.305,36.585,38.305,523245.0
2013-05-30,39.19,41.01,39.14,40.715,1058026.2
2013-05-31,40.565,41.205,39.68,41.205,669638.8
2013-06-03,41.55,42.14,40.715,41.45,356340.4
2013-06-04,40.96,41.355,40.42,40.81,473971.6
2013-06-05,41.01,41.995,40.47,41.205,442999.8
2013-06-06,41.155,42.14,40.665,41.65,1117747.8
2013-06-07,40.32,40.42,38.995,39.29,600391.0
2013-06-10,39.19,39.88,38.895,38.995,370861.0
2013-06-11,37.765,38.355,36.88,36.975,517508.2
2013-06-12,36.635,37.765,36.635,37.175,456237.2
2013-06-13,36.19,37.52,36.14,37.42,251439.0
2013-06-14,37.42,37.91,36.485,36.485,680365.4
2013-06-17,36.385,36.93,36.34,36.78,123799.6
2013-06-18,36.19,36.635,35.11,35.355,231215.6
2013-06-19,35.455,35.55,34.025,34.225,355275.6
2013-06-20,32.305,33.385,30.635,31.275,580532.6
2013-06-21,31.665,32.405,31.275,32.16,689061.6
2013-06-24,31.815,31.91,30.635,30.73,389923.0
2013-06-25,30.73,31.075,30.07,30.34,434933.2
2013-06-26,28.915,29.7,28.865,29.16,413384.4
2013-06-27,29.305,29.845,28.62,29.455,542214.4
2013-06-28,29.21,32.11,29.06,32.01,513732.0
2013-07-02,32.355,32.455,30.34,30.78,289355.4
2013-07-03,31.225,31.96,30.93,31.32,180187.0
2013-07-04,31.42,31.715,31.275,31.47,37063.0
2013-07-05,30.73,31.32,30.435,31.225,287009.0
2013-07-08,31.52,31.765,30.635,30.635,254773.8
2013-07-09,31.225,32.06,31.025,31.52,182421.8
2013-07-10,32.01,32.01,30.535,31.275,331534.2
2013-07-11,32.945,34.275,32.65,34.275,411041.2
2013-07-12,34.025,34.075,32.7,33.14,247307.8
2013-07-15,33.485,33.585,33.045,33.29,149373.6
2013-07-16,33.435,35.455,33.385,35.455,482365.4
2013-07-17,35.65,36.29,34.665,34.665,571898.2
2013-07-18,35.01,35.305,34.125,34.47,242435.2
2013-07-19,34.765,36.535,34.615,36.385,391399.8
2013-07-22,38.06,40.42,37.665,39.88,598822.6
2013-07-23,39.78,41.06,38.795,41.06,477212.0
2013-07-24,41.155,41.155,38.11,38.845,450155.2
2013-07-25,38.995,41.105,38.745,39.68,479136.6
2013-07-26,39.29,40.81,39.19,40.81,302687.2
2013-07-29,41.01,42.14,40.42,41.55,540048.4
2013-07-30,41.5,41.6,40.175,40.615,476791.8
2013-07-31,40.665,40.86,38.945,39.88,935673.8
2013-08-01,40.125,40.42,38.155,38.155,419912.2
2013-08-02,38.205,39.385,37.47,37.665,361330.6
2013-08-06,36.635,36.88,35.65,35.75,515536.6
2013-08-07,35.55,37.32,35.355,36.09,465572.4
2013-08-08,36.93,39.68,36.435,39.63,518059.0
2013-08-09,39.435,40.91,38.65,40.025,657182.0
2013-08-12,41.79,43.47,41.69,43.075,766058.0
2013-08-13,43.025,43.42,41.64,41.985,448373.8
2013-08-14,42.38,44.56,42.33,43.62,892315.2
2013-08-15,43.125,47.675,42.78,46.88,1037585.2
2013-08-16,48.02,48.465,45.15,46.39,670642.2
2013-08-19,46.685,46.685,45.005,45.4,391202.8
2013-08-20,45.5,47.575,45.5,47.18,417188.6
2013-08-21,46.785,47.375,45.5,45.5,360581.4
2013-08-22,46.93,47.475,46.09,46.835,448717.6
2013-08-23,47.475,48.565,46.98,47.77,503646.4
2013-08-26,48.465,49.11,47.575,48.07,729431.4
2013-08-27,49.255,49.85,45.695,45.795,857930.4
2013-08-28,46.34,47.425,44.015,44.41,497116.2
2013-08-29,44.015,45.895,43.075,44.905,594660.8
2013-08-30,44.41,45.745,43.715,44.36,334440.2
2013-09-03,46.09,46.34,45.3,45.5,479650.4
2013-09-04,44.51,45.5,44.41,45.45,279953.4
2013-09-05,45.5,45.545,42.875,43.125,560196.8
2013-09-06,43.765,43.765,42.58,43.37,355501.8
2013-09-09,43.62,43.62,41.195,41.49,527651.2
2013-09-10,40.405,40.455,38.575,38.675,526725.8
2013-09-11,38.625,38.92,37.435,38.425,664156.4
2013-09-12,36.645,37.19,35.555,35.555,672857.6
2013-09-13,35.26,36.35,35.11,36.0,627942.8
2013-09-16,36.745,36.94,35.68,36.25,397157.6
2013-09-17,36.445,36.99,36.05,36.94,516102.4
2013-09-18,36.645,40.255,35.805,39.76,1382079.2
2013-09-19,40.155,40.255,37.685,38.325,522758.4
2013-09-20,37.14,37.34,34.815,35.36,953280.8
2013-09-23,35.015,35.755,34.175,34.32,391032.0
2013-09-24,34.125,34.42,33.48,34.175,587383.6
2013-09-25,34.47,35.51,34.175,34.52,383939.8
2013-09-26,34.62,34.815,33.58,33.975,322915.0
2013-09-27,34.42,34.965,33.875,33.925,355611.4
2013-09-30,33.53,34.815,33.48,34.37,219238.6
2013-10-01,33.38,33.925,33.235,33.63,310547.4
2013-10-02,33.975,34.865,33.38,33.43,310654.0
2013-10-03,33.28,33.875,32.69,32.79,254779.4
2013-10-04,33.035,33.185,32.245,32.49,236473.6
2013-10-07,32.835,33.185,32.49,32.985,216267.6
2013-10-08,32.985,33.085,31.105,31.205,389072.6
2013-10-09,31.155,32.145,30.115,31.455,665653.8
2013-10-10,31.205,31.945,30.76,31.155,310473.6
2013-10-11,30.415,30.81,29.67,29.67,324664.0
2013-10-15,29.67,30.07,28.905,29.77,363430.6
2013-10-16,29.72,29.945,28.88,28.88,596719.6
2013-10-17,30.365,32.295,29.92,31.55,1070138.0
2013-10-18,31.55,31.8,31.01,31.01,347955.6
2013-10-21,31.155,32.295,31.155,32.195,281756.6
2013-10-22,32.985,33.975,32.935,33.28,560081.0
2013-10-23,33.085,34.32,32.935,33.68,671800.4
2013-10-24,34.47,35.78,34.37,35.555,577558.6
2013-10-25,35.555,36.1,34.815,35.955,579225.8
2013-10-28,36.1,37.19,35.51,37.04,589077.4
2013-10-29,36.94,37.19,35.555,35.705,584050.0
2013-10-30,36.645,36.99,35.31,36.645,668785.0
2013-10-31,35.46,35.855,34.665,34.765,493519.2
2013-11-01,34.22,34.62,33.68,33.825,405221.4
2013-11-04,34.075,35.11,34.075,35.065,379335.0
2013-11-05,34.815,35.015,34.075,34.665,358055.8
2013-11-06,34.965,35.51,34.815,35.51,339351.2
2013-11-07,34.915,35.16,33.63,33.68,439867.2
2013-11-08,33.185,33.48,32.195,33.38,504714.0
2013-11-11,33.235,34.665,32.27,34.47,303573.8
2013-11-12,34.37,34.815,33.53,33.73,271683.2
2013-11-13,33.975,34.62,33.28,33.53,299707.0
2013-11-14,34.175,34.765,33.975,34.47,250775.4
2013-11-15,34.52,34.815,33.68,33.875,234500.6
2013-11-18,33.58,33.73,32.49,32.59,272591.2
2013-11-19,32.835,33.235,32.49,32.835,244040.0
2013-11-20,32.295,33.035,31.155,31.6,376238.2
2013-11-21,31.255,31.455,30.61,31.305,365505.4
2013-11-22,31.5,31.995,30.785,30.86,259807.2
2013-11-25,30.365,31.65,29.77,31.65,367703.0
2013-11-26,30.81,30.91,29.97,30.215,481673.6
2013-11-27,30.66,31.055,30.365,30.86,212297.6
2013-11-28,31.105,31.405,31.055,31.405,37656.6
2013-11-29,31.9,32.295,31.455,31.55,194529.0
2013-12-02,30.96,31.255,29.575,29.625,528080.6
2013-12-03,29.575,29.92,28.93,29.18,387073.0
2013-12-04,29.525,30.215,28.83,30.02,483562.2
2013-12-05,29.18,29.67,28.98,28.98,251370.4
2013-12-06,29.575,29.92,29.18,29.225,259814.0
2013-12-09,29.87,30.415,29.82,30.02,316556.2
2013-12-10,31.155,31.85,31.01,31.305,331268.8
2013-12-11,31.205,31.55,29.72,29.77,341527.6
2013-12-12,29.13,29.525,28.83,29.425,365446.0
2013-12-13,29.82,30.165,29.375,29.525,281243.0
2013-12-16,29.625,29.77,29.03,29.08,319571.2
2013-12-17,29.03,29.475,28.88,29.18,217061.8
2013-12-18,29.525,30.415,28.93,28.93,418282.0
2013-12-19,28.585,29.03,28.335,28.635,454583.0
2013-12-20,28.88,29.475,28.735,28.88,453102.2
2013-12-23,29.03,29.275,28.385,28.635,253000.2
2013-12-24,28.78,29.275,28.735,29.275,190461.0
2013-12-27,29.97,30.365,29.87,30.165,180151.2
2013-12-30,29.67,30.02,29.03,29.13,268670.8
2013-12-31,28.83,29.92,28.83,29.82,227048.8
2014-01-02,30.76,31.55,30.49,31.405,353235.0
2014-01-03,31.5,31.65,30.81,30.86,194589.4
2014-01-06,31.255,31.5,30.835,31.01,191776.0
2014-01-07,30.66,31.405,30.315,31.305,196586.0
2014-01-08,30.96,31.65,30.71,31.6,249660.8
2014-01-09,31.455,31.6,30.86,30.86,169078.0
2014-01-10,31.5,32.345,31.405,32.295,220176.0
2014-01-13,32.49,33.775,32.095,33.73,309938.6
2014-01-14,33.63,34.075,32.665,32.74,353948.6
2014-01-15,32.39,33.28,32.145,33.28,177196.2
2014-01-16,33.58,34.47,33.48,34.42,320329.6
2014-01-17,35.065,36.35,34.965,36.2,402418.6
2014-01-20,36.845,37.19,36.35,36.845,213310.4
2014-01-21,36.0,36.595,35.26,36.25,609055.0
2014-01-22,36.15,36.445,35.46,35.905,324567.2
2014-01-23,36.99,37.485,36.0,36.2,398564.2
2014-01-24,36.595,37.14,35.065,36.25,352645.4
2014-01-27,35.905,36.0,34.47,34.62,281539.2
2014-01-28,34.715,35.21,34.22,35.11,317953.8
2014-01-29,35.805,36.795,35.36,36.745,491976.8
2014-01-30,35.605,35.855,35.11,35.26,378038.4
2014-01-31,35.605,35.955,34.22,35.065,324823.6
2014-02-03,35.36,35.755,34.565,34.665,265535.4
2014-02-04,34.42,35.16,34.42,35.11,248610.4
2014-02-05,35.655,35.655,33.875,33.925,339581.0
2014-02-06,34.17,34.22,33.18,33.775,201107.6
2014-02-07,33.775,35.015,33.525,34.965,357197.0
2014-02-10,35.805,37.045,35.56,36.945,584376.8
2014-02-11,37.34,38.68,37.24,37.985,614258.8
2014-02-12,38.28,38.28,36.2,36.645,391793.2
2014-02-13,36.35,38.58,36.3,38.53,466130.0
2014-02-14,39.125,39.62,38.38,38.775,689169.6
2014-02-18,39.32,39.47,38.68,39.32,709829.0
2014-02-19,39.57,39.765,38.58,38.63,429901.6
2014-02-20,38.725,40.215,38.53,40.215,502746.6
2014-02-21,40.065,40.855,38.975,39.42,672889.6
2014-02-24,39.47,39.47,38.135,38.43,410400.2
2014-02-25,38.38,39.62,38.035,38.825,560184.2
2014-02-26,38.48,39.025,37.39,37.64,328299.0
2014-02-27,37.64,38.135,36.945,36.995,517217.8
2014-02-28,36.995,37.49,36.2,36.4,557936.2
2014-03-03,38.185,38.33,37.34,37.64,415048.8
2014-03-04,37.19,37.735,36.895,37.34,235332.4
2014-03-05,37.685,38.23,37.19,38.23,439936.6
2014-03-06,37.985,38.38,37.64,38.135,214150.6
2014-03-07,37.835,38.185,37.54,37.59,386168.4
2014-03-10,37.735,38.43,37.44,37.735,195670.6
2014-03-11,38.135,38.53,37.59,37.735,374988.8
2014-03-12,38.775,39.37,38.28,39.225,208912.2
2014-03-13,38.925,40.31,38.775,40.215,384769.0
2014-03-14,40.805,41.105,39.67,40.215,334811.0
2014-03-17,40.31,40.31,37.685,37.685,362367.6
2014-03-18,36.995,38.035,36.945,37.64,246085.2
2014-03-19,37.44,37.54,35.21,35.36,360690.8
2014-03-20,35.31,35.855,34.915,35.26,245618.0
2014-03-21,35.56,35.805,34.37,34.715,445949.8
2014-03-24,34.32,34.615,33.18,33.23,310627.4
2014-03-25,33.575,33.725,32.935,32.935,268218.8
2014-03-26,33.18,33.38,31.595,31.595,352216.0
2014-03-27,31.745,32.39,30.705,31.495,552920.8
2014-03-28,31.495,32.19,30.83,31.645,544454.4
2014-03-31,31.695,31.795,30.455,30.455,728285.6
2014-04-01,30.905,31.225,30.705,30.855,391117.6
2014-04-02,31.695,32.24,31.645,31.695,272747.6
2014-04-03,31.445,31.795,31.125,31.595,364899.6
2014-04-04,32.685,33.43,32.34,32.44,504693.0
2014-04-07,32.19,32.985,31.99,32.09,345302.4
2014-04-08,32.785,32.785,31.99,32.585,286661.8
2014-04-09,32.29,32.535,31.745,32.34,758155.6
2014-04-10,32.735,32.985,31.695,31.745,278099.6
2014-04-11,31.945,32.535,31.695,31.99,310479.0
2014-04-14,32.485,33.33,32.14,32.835,434057.8
2014-04-15,31.99,31.99,31.0,31.445,521457.4
2014-04-16,31.445,31.695,31.15,31.4,314217.4
2014-04-17,31.3,31.695,31.2,31.495,184301.6
2014-04-21,31.495,31.495,30.43,31.0,191734.6
2014-04-22,31.0,32.39,30.805,32.34,521335.6
2014-04-23,32.535,32.935,31.645,32.585,280855.2
2014-04-24,31.795,32.835,31.695,31.745,314188.8
2014-04-25,32.14,32.44,31.945,32.44,201340.6
2014-04-28,32.635,32.685,32.165,32.39,222109.2
2014-04-29,32.39,33.38,32.19,33.28,193711.2
2014-04-30,33.03,33.575,32.44,33.08,300881.4
2014-05-01,32.785,32.885,32.34,32.535,284820.8
2014-05-02,32.885,33.875,32.44,33.725,356458.4
2014-05-05,34.47,34.47,33.675,33.825,187108.2
2014-05-06,33.725,33.975,33.28,33.525,121413.2
2014-05-07,33.28,33.43,32.04,32.24,195844.2
2014-05-08,32.29,32.44,31.895,32.14,99566.6
2014-05-09,32.39,32.785,31.945,32.19,79562.0
2014-05-12,32.685,32.935,32.14,32.24,186281.2
2014-05-13,32.29,32.485,31.595,31.645,225750.8
2014-05-14,31.945,32.685,31.945,32.585,326079.2
2014-05-15,32.39,32.44,31.645,31.99,206373.0
2014-05-16,31.845,31.945,31.15,31.35,182916.6
2014-05-20,31.3,31.845,31.2,31.595,97871.4
2014-05-21,31.595,31.895,31.15,31.845,228270.2
2014-05-22,32.09,32.24,31.845,32.24,143789.2
2014-05-23,32.19,32.39,31.745,31.895,119915.2
2014-05-26,32.04,32.09,31.545,31.745,36448.0
2014-05-27,31.1,31.3,30.555,30.605,235897.6
2014-05-28,30.555,30.705,30.31,30.455,216778.0
2014-05-29,30.555,31.05,30.405,30.755,371111.0
2014-05-30,30.555,30.855,29.96,30.805,229454.2
2014-06-02,30.655,31.325,30.505,31.15,216013.2
2014-06-03,31.2,31.495,30.805,31.3,110551.0
2014-06-04,31.25,31.4,30.95,31.15,165125.0
2014-06-05,31.445,31.945,31.3,31.645,243648.8
2014-06-06,31.645,32.685,31.445,32.685,148003.2
2014-06-09,32.485,32.785,32.315,32.485,74758.6
2014-06-10,32.635,33.28,32.485,33.28,137372.4
2014-06-11,33.38,33.925,32.935,33.825,291214.2
2014-06-12,34.07,34.815,33.875,34.815,647949.6
2014-06-13,34.565,34.915,33.575,34.42,482088.8
2014-06-16,34.715,34.715,33.975,34.17,144180.8
2014-06-17,33.875,34.52,33.675,34.17,148147.0
2014-06-18,34.12,35.16,33.925,35.065,274100.8
2014-06-19,35.705,38.23,35.605,38.035,1177813.0
2014-06-20,37.64,38.23,37.44,37.64,856424.6
2014-06-23,37.64,38.68,37.39,38.38,243308.6
2014-06-24,38.775,38.875,36.895,36.895,330314.6
2014-06-25,36.995,38.135,36.695,37.44,410880.0
2014-06-26,37.19,37.86,37.045,37.835,217071.8
2014-06-27,38.33,40.31,38.135,40.015,1283501.4
2014-06-30,39.72,40.66,38.925,40.41,506106.0
2014-07-02,39.865,40.56,39.72,40.265,308073.8
2014-07-03,39.57,39.915,39.27,39.67,263685.0
2014-07-04,39.815,39.865,39.47,39.47,25326.0
2014-07-07,39.42,39.72,38.875,38.975,184156.0
2014-07-08,39.225,39.815,38.68,39.72,288674.2
2014-07-09,40.115,41.995,39.815,41.8,556760.8
2014-07-10,42.59,42.84,39.815,39.915,522289.6
2014-07-11,40.36,41.155,40.065,41.005,295185.6
2014-07-14,39.62,40.31,39.125,39.57,456037.2
2014-07-15,39.52,39.965,38.035,38.23,394550.8
2014-07-16,38.28,39.175,38.28,38.725,305155.2
2014-07-17,39.175,41.105,38.925,40.36,557234.8
2014-07-18,39.42,40.215,39.37,40.015,321014.8
2014-07-21,40.41,40.61,39.57,40.165,222850.0
2014-07-22,39.965,40.265,39.47,39.52,139074.4
2014-07-23,39.72,40.115,39.37,39.965,270342.0
2014-07-24,39.67,39.965,39.175,39.62,272261.2
2014-07-25,39.57,41.75,39.495,41.65,380524.4
2014-07-28,41.45,41.6,40.805,41.205,378498.0
2014-07-29,41.5,41.6,40.76,41.105,160629.8
2014-07-30,41.005,41.005,40.165,40.805,296897.2
2014-07-31,40.36,40.955,39.89,40.065,285767.2
2014-08-01,41.5,43.235,41.45,42.84,815383.8
2014-08-05,41.8,42.84,41.525,42.79,642470.0
2014-08-06,43.48,44.375,43.48,44.125,478472.4
2014-08-07,44.025,44.77,43.63,44.425,293623.0
2014-08-08,44.52,45.71,44.275,44.52,261590.0
2014-08-11,44.175,44.62,43.385,43.88,238378.8
2014-08-12,44.225,45.96,44.125,45.91,683546.6
2014-08-13,46.105,46.355,45.46,45.96,527067.4
2014-08-14,46.105,46.455,44.865,45.215,427577.4
2014-08-15,44.42,45.215,43.875,44.62,412421.2
2014-08-18,44.37,44.82,44.175,44.57,169820.6
2014-08-19,44.47,44.62,43.875,44.57,260499.0
2014-08-20,44.62,45.115,43.975,44.47,150948.4
2014-08-21,43.775,44.125,42.585,43.035,361754.4
2014-08-22,43.035,43.63,42.835,43.43,208387.2
2014-08-25,43.18,43.33,42.535,42.635,194369.0
2014-08-26,43.48,44.62,43.13,44.47,277301.6
2014-08-27,44.47,44.47,43.825,43.875,361802.8
2014-08-28,44.52,44.62,43.675,43.975,149558.6
2014-08-29,43.675,44.865,43.675,44.57,462759.0
2014-09-02,43.675,43.875,42.49,42.785,850266.0
2014-09-03,42.685,43.13,42.44,42.635,171801.8
2014-09-04,43.035,43.035,40.455,40.605,253045.4
2014-09-05,41.05,41.495,40.605,41.25,318850.2
2014-09-08,41.15,41.15,40.01,40.155,199142.4
2014-09-09,40.505,41.05,39.66,40.8,553228.6
2014-09-10,40.155,41.15,39.86,40.355,196028.0
2014-09-11,40.205,41.595,39.96,41.445,480463.6
2014-09-12,41.1,42.39,40.8,42.04,556992.4
2014-09-15,42.14,42.29,40.9,41.345,228568.8
2014-09-16,41.345,42.29,40.555,41.94,338524.8
2014-09-17,41.895,42.09,40.9,41.0,252297.8
2014-09-18,40.705,40.825,39.015,39.365,433853.0
2014-09-19,38.92,39.165,37.38,37.53,791789.6
2014-09-22,37.33,37.53,36.34,37.085,416019.4
2014-09-23,38.075,39.265,37.73,38.87,278154.6
2014-09-24,38.42,39.365,38.275,38.52,269787.4
2014-09-25,38.025,38.82,37.58,38.67,401428.0
2014-09-26,38.375,38.67,37.825,38.225,175260.0
2014-09-29,38.42,38.52,37.68,37.78,134374.2
2014-09-30,37.58,38.225,37.035,37.43,356559.4
2014-10-01,37.48,38.67,37.38,37.825,273828.0
2014-10-02,38.125,39.265,37.875,39.215,377862.4
2014-10-03,39.015,39.215,38.325,38.52,428601.4
2014-10-06,38.82,39.065,38.175,38.82,212402.8
2014-10-07,38.92,39.115,37.48,37.68,158906.8
2014-10-08,38.225,42.34,37.825,41.845,907549.0
2014-10-09,41.645,41.645,40.355,41.345,432783.2
2014-10-10,41.2,42.24,40.205,40.505,377753.6
2014-10-14,41.795,43.035,41.2,41.645,788673.4
2014-10-15,42.19,44.42,41.795,42.44,722635.0
2014-10-16,42.835,42.885,40.605,40.705,760420.0
2014-10-17,40.555,40.705,38.77,39.015,488739.8
2014-10-20,39.66,40.155,39.165,40.01,377514.4
2014-10-21,40.255,40.605,39.315,39.465,324259.6
2014-10-22,39.065,39.165,38.075,38.125,213556.6
2014-10-23,38.075,39.165,36.985,38.62,402224.4
2014-10-24,38.52,39.265,38.175,38.77,210624.6
2014-10-27,38.72,38.87,38.225,38.275,147457.6
2014-10-28,38.62,38.67,37.655,38.325,230498.0
2014-10-29,37.875,38.275,36.19,36.39,457883.8
2014-10-30,35.645,35.845,33.415,33.415,564824.2
2014-10-31,29.895,32.175,29.695,30.54,885549.2
2014-11-03,31.135,31.135,29.745,30.49,704180.0
2014-11-04,30.59,30.69,28.78,28.905,494208.8
2014-11-05,28.06,30.39,28.01,28.26,1025797.8
2014-11-06,29.25,30.54,29.005,29.745,700375.6
2014-11-07,30.69,31.83,30.19,31.63,864663.8
2014-11-10,31.035,31.235,29.745,29.895,483390.2
2014-11-11,30.24,33.215,30.19,32.475,677289.0
2014-11-12,32.92,33.71,31.68,32.325,1010788.2
2014-11-13,32.72,33.91,32.175,32.475,420439.8
2014-11-14,31.93,34.9,31.335,34.755,820075.2
2014-11-17,34.655,36.09,34.16,35.45,563236.6
2014-11-18,36.49,37.135,35.2,37.035,632523.4
2014-11-19,36.835,37.185,34.605,34.705,719408.6
2014-11-20,35.2,36.14,34.805,35.895,422189.4
2014-11-21,36.685,36.685,34.95,35.25,523593.0
2014-11-24,35.25,36.39,35.0,35.795,301531.4
2014-11-25,35.895,39.61,35.645,39.61,585545.2
2014-11-26,38.97,39.115,38.275,38.375,492798.0
2014-11-27,38.325,38.57,37.33,38.275,85001.0
2014-11-28,37.035,37.28,35.35,35.35,393175.2
2014-12-01,36.29,38.87,36.045,38.72,1035464.4
2014-12-02,37.925,39.265,37.185,38.025,540306.2
2014-12-03,38.275,40.63,38.275,39.265,604861.0
2014-12-04,39.215,40.255,38.025,38.275,381806.8
2014-12-05,37.875,38.275,36.735,37.63,322229.8
2014-12-08,38.62,39.585,36.785,38.97,534471.6
2014-12-09,39.66,42.735,39.61,40.9,784764.2
2014-12-10,40.75,41.895,39.065,39.465,432010.4
2014-12-11,39.215,40.06,37.825,37.925,591331.4
2014-12-12,37.825,38.025,36.49,36.835,525305.8
2014-12-15,36.19,36.935,33.215,33.265,671999.4
2014-12-16,34.605,35.2,33.315,33.415,539563.8
2014-12-17,33.665,35.995,33.615,35.995,505755.0
2014-12-18,36.685,37.035,35.645,36.785,400780.0
2014-12-19,37.185,37.53,36.29,36.54,983074.6
2014-12-22,36.54,36.835,33.76,33.76,366671.2
2014-12-23,34.06,34.9,33.165,33.315,329160.4
2014-12-24,33.315,34.705,33.215,34.555,244716.0
2014-12-29,35.35,35.35,33.81,34.01,200664.6
2014-12-30,34.95,35.595,34.605,35.0,354911.6
2014-12-31,34.95,35.45,34.21,35.1,191758.2
2015-01-02,34.755,37.38,34.355,37.33,398557.6
2015-01-05,38.175,39.115,37.28,39.115,450255.2
2015-01-06,39.465,42.24,39.165,40.8,839050.0
2015-01-07,39.81,40.655,39.165,39.265,550566.4
2015-01-08,39.66,40.01,37.58,38.025,419974.0
2015-01-09,38.52,40.06,38.52,39.56,358222.4
2015-01-12,39.96,42.49,39.91,41.645,479702.4
2015-01-13,42.14,42.29,38.82,39.61,651418.6
2015-01-14,40.605,40.605,38.225,39.66,640866.4
2015-01-15,41.0,43.13,40.9,42.34,864769.4
2015-01-16,43.38,44.67,42.885,43.925,753331.2
2015-01-19,44.37,44.965,44.125,44.915,164244.6
2015-01-20,45.81,47.99,45.265,46.65,800340.2
2015-01-21,39.81,40.655,36.59,37.975,2389016.6
2015-01-22,38.62,39.165,37.23,38.67,811800.6
2015-01-23,38.375,38.42,34.805,34.9,580130.6
2015-01-26,34.305,35.15,33.365,35.15,471106.6
2015-01-27,36.14,36.66,35.1,36.635,610724.6
2015-01-28,35.6,36.195,34.605,34.755,442815.6
2015-01-29,33.56,35.15,33.56,34.855,513925.6
2015-01-30,32.865,33.165,27.06,30.285,3495407.8
2015-02-02,30.285,32.645,30.135,32.22,814591.6
2015-02-03,32.025,32.12,30.585,30.635,650566.8
2015-02-04,31.03,31.775,30.83,31.525,685441.0
2015-02-05,31.28,33.365,31.03,32.72,487521.6
2015-02-06,31.425,32.62,31.18,31.28,623846.0
2015-02-09,31.475,32.57,31.33,31.525,438876.8
2015-02-10,30.335,30.585,28.995,30.435,432149.2
2015-02-11,30.585,31.03,29.54,30.085,404370.2
2015-02-12,30.385,30.535,29.44,30.085,238764.8
2015-02-13,30.485,31.575,30.335,30.535,388448.4
2015-02-17,30.285,31.03,29.79,30.635,313894.0
2015-02-18,30.73,32.52,30.16,32.47,379846.6
2015-02-19,32.77,32.815,30.88,31.08,568295.8
2015-02-20,31.675,33.365,31.675,32.17,387267.4
2015-02-23,31.875,33.315,31.675,33.115,236549.0
2015-02-24,32.62,32.815,32.025,32.72,268689.2
2015-02-25,34.06,35.25,33.115,33.56,708983.8
2015-02-26,34.505,34.9,33.51,34.355,367779.4
2015-02-27,34.355,35.995,34.355,35.795,518403.8
2015-03-02,32.32,34.405,32.32,33.365,876070.2
2015-03-03,33.415,34.255,31.975,32.17,687904.0
2015-03-04,32.12,32.52,31.425,32.075,249101.6
2015-03-05,32.52,32.57,31.675,31.675,312326.8
2015-03-06,31.28,31.525,29.84,30.235,376529.0
2015-03-09,30.435,30.485,28.45,29.045,503023.2
2015-03-10,28.845,29.985,28.695,29.095,496985.8
2015-03-11,29.095,30.185,27.9,30.035,435545.0
2015-03-12,30.235,30.535,29.045,29.74,396035.0
2015-03-13,29.94,30.73,29.045,30.68,403854.2
2015-03-16,30.635,30.68,29.34,30.235,228712.6
2015-03-17,29.49,30.585,29.195,29.54,478861.8
2015-03-18,29.59,30.285,28.3,30.235,768579.6
2015-03-19,30.085,31.13,29.89,30.78,435716.4
2015-03-20,31.03,32.075,31.03,31.625,905057.6
2015-03-23,31.625,31.925,31.03,31.425,494222.6
2015-03-24,31.525,32.865,31.23,32.72,342774.0
2015-03-25,33.015,33.165,31.525,31.525,465419.8
2015-03-26,32.17,32.37,30.335,30.535,265997.6
2015-03-27,30.335,30.98,29.79,30.335,194071.4
2015-03-30,29.84,30.435,29.195,29.195,354296.6
2015-03-31,29.44,29.84,28.62,28.845,297030.0
2015-04-01,29.64,31.08,29.39,31.03,468723.6
2015-04-02,30.535,30.78,29.74,30.235,476061.4
2015-04-06,31.28,31.475,30.635,30.73,302934.4
2015-04-07,30.285,31.13,30.185,30.485,218172.6
2015-04-08,30.285,30.485,29.34,29.69,414286.2
2015-04-09,29.29,29.64,28.995,29.34,288873.8
2015-04-10,29.89,30.335,29.79,30.285,259893.6
2015-04-13,29.985,30.385,29.145,29.195,224184.8
2015-04-14,29.34,30.385,29.195,30.235,429949.2
2015-04-15,30.385,31.525,30.285,31.23,687530.0
2015-04-16,31.575,31.775,30.285,30.335,428060.8
2015-04-17,30.485,30.88,29.54,29.985,296631.8
2015-04-20,29.74,30.235,29.29,30.235,209979.6
2015-04-21,29.84,30.335,29.64,29.79,334702.2
2015-04-22,29.49,29.69,28.895,29.045,335005.2
2015-04-23,29.045,29.69,29.045,29.44,467661.0
2015-04-24,29.245,29.64,28.35,28.35,545623.2
2015-04-27,28.795,29.64,28.55,28.695,641144.4
2015-04-28,28.845,30.035,28.795,29.94,427588.0
2015-04-29,29.89,30.635,29.615,30.435,352577.8
2015-04-30,29.39,29.985,29.095,29.84,363736.0
2015-05-01,29.49,31.28,29.29,30.535,1208169.6
2015-05-04,30.93,30.98,29.54,29.985,1381431.6
2015-05-05,30.385,30.585,29.34,29.54,423910.0
2015-05-06,29.54,29.74,28.3,28.595,592580.8
2015-05-07,28.695,29.74,28.595,29.74,355997.4
2015-05-08,29.79,30.135,29.29,29.985,301036.2
2015-05-11,29.94,30.485,29.89,30.385,330848.0
2015-05-12,30.485,30.78,30.185,30.635,338423.6
2015-05-13,31.03,31.475,30.585,30.78,782590.2
2015-05-14,31.13,31.725,30.68,30.78,687293.2
2015-05-15,30.535,31.28,30.535,30.585,258755.0
2015-05-19,30.73,30.93,29.29,29.39,535584.8
2015-05-20,29.54,29.74,29.34,29.39,232734.8
2015-05-21,29.29,29.54,29.045,29.54,271973.4
2015-05-22,29.64,30.21,29.39,30.035,191388.4
2015-05-25,29.84,29.94,29.69,29.74,34035.2
2015-05-26,29.44,29.69,29.045,29.195,310998.2
2015-05-27,28.895,29.44,28.645,29.34,269514.0
2015-05-28,29.195,29.79,29.195,29.79,167260.0
2015-05-29,29.79,29.985,29.415,29.74,194741.4
2015-06-01,30.135,30.335,29.44,29.69,235722.8
2015-06-02,29.74,30.035,29.44,29.89,171326.8
2015-06-03,29.54,30.035,28.35,28.5,1026261.4
2015-06-04,28.35,28.45,28.05,28.3,203795.4
2015-06-05,28.0,28.595,27.755,28.15,328622.6
2015-06-08,28.25,28.3,27.605,28.2,140046.6
2015-06-09,28.15,28.45,27.655,27.805,175174.4
2015-06-10,28.1,28.25,27.405,27.555,171475.6
2015-06-11,27.555,27.655,26.365,26.46,550713.4
2015-06-12,26.415,26.61,25.32,25.62,285572.4
2015-06-15,25.57,26.265,25.32,25.815,207359.6
2015-06-16,25.62,25.62,24.7,25.17,189816.0
2015-06-17,24.925,25.57,24.625,25.52,299787.0
2015-06-18,25.965,26.015,25.12,25.57,349565.4
2015-06-19,25.12,25.72,24.675,24.975,927404.8
2015-06-22,24.28,25.67,24.23,25.47,183488.8
2015-06-23,25.32,25.62,25.17,25.42,108917.0
2015-06-24,25.27,25.965,25.27,25.62,124118.4
2015-06-25,25.57,25.67,24.575,24.775,191539.2
2015-06-26,24.675,24.875,24.425,24.525,108874.6
2015-06-29,24.23,25.07,24.23,24.875,243172.0
2015-06-30,24.725,25.94,24.575,25.72,309948.4
2015-07-02,25.12,25.52,24.925,25.42,195940.4
2015-07-03,25.62,25.915,25.27,25.915,84729.4
2015-07-06,25.57,26.315,25.32,26.015,235410.0
2015-07-07,25.52,25.915,25.025,25.07,346412.0
2015-07-08,25.42,25.67,25.07,25.22,114364.6
2015-07-09,25.52,25.67,24.28,24.28,176732.8
2015-07-10,24.375,24.575,23.88,24.23,188328.2
2015-07-13,24.13,24.13,23.335,23.535,861466.6
2015-07-14,23.535,24.525,23.535,24.03,186993.6
2015-07-15,23.83,24.18,23.035,23.035,204820.0
2015-07-16,22.935,24.28,22.84,24.03,260918.2
2015-07-17,23.535,23.68,21.745,21.845,246035.6
2015-07-20,20.605,21.545,20.555,20.755,568449.2
2015-07-21,20.95,22.145,20.95,21.1,246124.0
2015-07-22,20.705,22.045,20.405,21.2,275965.0
2015-07-23,21.545,21.695,20.205,20.405,259211.0
2015-07-24,19.96,21.67,19.56,21.45,395921.2
2015-07-27,21.3,22.34,20.455,20.755,327245.8
2015-07-28,21.05,21.3,20.505,20.505,165919.4
2015-07-29,20.505,21.1,19.81,21.0,398628.2
2015-07-30,20.655,20.705,19.96,20.06,459888.6
2015-07-31,20.8,22.59,20.505,22.34,637000.2
2015-08-04,22.095,22.44,21.4,21.595,361413.2
2015-08-05,21.845,21.995,20.8,20.95,193467.2
2015-08-06,21.05,21.5,20.605,21.0,975800.8
2015-08-07,21.1,21.995,21.05,21.595,494572.4
2015-08-10,21.695,23.435,21.15,23.335,357569.4
2015-08-11,23.63,24.675,22.74,24.675,663644.0
2015-08-12,25.37,26.265,24.72,26.165,678638.0
2015-08-13,25.865,26.56,24.475,24.77,546054.4
2015-08-14,25.915,26.56,25.37,25.52,691749.6
2015-08-17,26.265,27.26,25.865,27.11,620690.6
2015-08-18,26.81,27.505,26.315,27.16,532296.6
2015-08-19,25.37,25.915,23.43,25.22,1015056.6
2015-08-20,25.865,26.415,25.715,25.915,477804.0
2015-08-21,24.225,24.475,22.085,22.285,797414.6
2015-08-24,21.29,22.385,20.445,20.495,611631.6
2015-08-25,21.19,21.69,19.45,19.65,786667.0
2015-08-26,19.5,19.55,18.055,19.2,558376.6
2015-08-27,19.0,19.945,18.9,19.75,646275.6
2015-08-28,20.095,20.595,19.5,20.195,543460.2
2015-08-31,19.945,20.045,19.35,19.55,910108.8
2015-09-01,19.6,20.345,19.15,19.15,551064.2
2015-09-02,19.15,19.5,18.13,18.85,403590.8
2015-09-03,18.355,19.45,18.105,18.155,534235.6
2015-09-04,18.155,18.305,17.51,18.005,311914.8
2015-09-08,18.505,18.925,18.005,18.305,361331.0
2015-09-09,17.905,18.555,17.905,18.005,278098.2
2015-09-10,18.205,18.505,17.56,17.71,188562.2
2015-09-11,17.46,18.055,16.215,18.005,478783.4
2015-09-14,17.66,18.155,17.06,17.41,438485.6
2015-09-15,17.41,18.055,17.11,17.26,254181.0
2015-09-16,17.61,19.025,17.51,18.9,422616.6
2015-09-17,18.805,19.945,18.605,19.845,508018.6
2015-09-18,20.245,20.79,19.35,20.645,1462396.0
2015-09-21,20.545,20.84,19.845,20.195,446886.6
2015-09-22,19.795,19.845,19.05,19.35,599287.8
2015-09-23,19.75,19.92,19.05,19.2,325627.2
2015-09-24,19.795,21.19,19.6,21.14,514183.4
2015-09-25,20.645,21.39,20.245,20.745,768736.2
2015-09-28,20.095,20.245,19.3,19.4,288589.4
2015-09-29,19.55,21.19,19.5,20.095,567404.2
2015-09-30,19.795,21.365,19.6,21.29,732672.8
2015-10-01,21.39,21.735,19.945,20.145,548782.6
2015-10-02,20.89,22.435,20.545,22.085,726462.2
2015-10-05,22.535,24.375,22.135,23.775,761528.4
2015-10-06,24.425,25.42,23.975,24.72,620079.0
2015-10-07,24.97,25.37,24.075,25.17,494158.0
2015-10-08,24.325,25.915,24.175,24.225,717205.6
2015-10-09,25.37,25.715,24.525,25.37,666774.2
2015-10-13,24.175,24.92,23.675,24.375,429916.8
2015-10-14,24.82,25.965,24.62,25.815,619337.2
2015-10-15,25.715,26.465,25.37,26.115,556992.4
2015-10-16,26.065,26.515,25.42,25.52,354041.6
2015-10-19,25.37,26.115,24.175,24.175,456870.4
2015-10-20,24.62,25.915,24.425,25.615,439587.2
2015-10-21,25.37,25.37,24.525,24.97,371675.8
2015-10-22,25.02,25.715,24.795,25.615,668015.8
2015-10-23,26.015,27.11,25.22,26.76,772756.6
2015-10-26,26.86,26.96,25.615,25.615,348824.0
2015-10-27,25.52,26.515,25.37,26.365,452046.0
2015-10-28,26.81,27.36,24.425,25.27,592204.0
2015-10-29,24.82,25.27,23.825,24.125,323578.4
2015-10-30,23.825,24.72,22.73,22.73,632230.4
2015-11-02,22.385,24.425,22.135,24.025,679195.4
2015-11-03,23.825,24.125,23.055,23.18,845883.2
2015-11-04,23.38,23.38,22.185,22.235,832970.0
2015-11-05,22.235,22.285,20.99,21.785,700644.8
2015-11-06,21.09,22.185,20.745,21.54,498835.6
2015-11-09,21.34,22.435,20.695,22.185,667246.8
2015-11-10,21.785,22.235,20.99,21.24,455992.6
2015-11-11,21.24,21.935,21.19,21.835,372319.0
2015-11-12,21.14,22.185,20.84,21.04,509325.0
2015-11-13,21.09,21.54,20.94,21.14,609353.2
2015-11-16,21.39,21.59,21.14,21.19,795783.4
2015-11-17,21.04,21.19,19.945,20.095,348200.2
2015-11-18,20.295,21.34,19.945,21.24,535946.0
2015-11-19,21.59,21.735,21.14,21.54,429198.8
2015-11-20,21.69,21.835,19.945,20.195,386032.6
2015-11-23,20.095,20.445,19.945,20.145,240642.4
2015-11-24,20.545,20.89,20.045,20.345,425655.2
2015-11-25,20.195,20.745,19.995,20.395,327495.8
2015-11-26,20.395,20.545,20.245,20.545,148691.2
2015-11-27,19.945,20.395,19.65,19.75,181927.8
2015-11-30,19.845,20.395,19.55,20.345,1094767.2
2015-12-01,20.245,20.94,19.895,20.745,401031.6
2015-12-02,20.245,20.89,19.82,20.695,602764.4
2015-12-03,20.89,21.315,20.495,20.695,345042.4
2015-12-04,20.99,21.735,20.94,21.69,444499.2
2015-12-07,21.39,21.885,20.245,20.545,373870.0
2015-12-08,20.595,20.89,20.145,20.395,331111.4
2015-12-09,20.84,21.29,20.245,20.495,445479.2
2015-12-10,20.245,20.99,20.095,20.595,274352.0
2015-12-11,20.295,21.44,20.245,21.14,407563.2
2015-12-14,20.94,20.99,19.75,19.945,456322.8
2015-12-15,20.145,20.295,19.6,19.895,385613.2
2015-12-16,20.395,20.84,19.5,20.295,807079.0
2015-12-17,19.65,20.095,19.2,19.795,629619.4
2015-12-18,19.75,21.54,19.75,21.29,965021.0
2015-12-21,21.64,22.285,21.09,22.085,389933.8
2015-12-22,21.935,22.485,21.59,21.69,730966.8
2015-12-23,21.885,22.235,21.49,21.69,292570.2
2015-12-24,21.835,22.385,21.785,22.285,106054.8
2015-12-29,21.24,21.54,20.84,21.19,257962.6
2015-12-30,20.99,21.04,20.495,20.745,147406.2
2015-12-31,20.745,20.94,20.045,20.395,210508.4
2016-01-04,20.89,21.515,20.395,21.39,350585.2
2016-01-05,21.39,21.54,20.79,20.94,249604.8
2016-01-06,21.39,21.735,21.19,21.49,394330.0
2016-01-07,21.985,23.48,21.835,22.98,593847.6
2016-01-08,22.385,23.18,22.035,22.83,412867.8
2016-01-11,22.88,22.98,21.04,21.69,366068.0
2016-01-12,17.905,18.455,16.415,17.56,1141112.4
2016-01-13,17.76,18.455,17.66,17.955,2436395.4
2016-01-14,18.105,18.105,16.865,17.21,579883.0
2016-01-15,17.66,17.905,16.015,16.465,527721.0
2016-01-18,16.615,17.31,16.515,16.865,477198.0
2016-01-19,16.715,16.865,14.97,15.42,463882.8
2016-01-20,15.82,15.965,15.12,15.27,1129704.8
2016-01-21,15.12,15.57,14.5,15.32,1105104.4
2016-01-22,15.17,16.315,15.07,16.065,492428.4
2016-01-25,15.57,15.62,13.28,14.825,1233994.8
2016-01-26,14.875,16.115,14.575,15.67,622521.2
2016-01-27,15.62,16.065,14.925,16.065,503486.8
2016-01-28,15.67,15.965,15.37,15.57,311723.0
2016-01-29,15.52,16.065,15.37,15.82,317440.2
2016-02-01,16.115,16.865,15.62,16.015,550608.2
2016-02-02,15.82,16.115,15.42,15.92,469706.0
2016-02-03,15.87,17.16,15.82,16.91,615926.8
2016-02-04,17.36,19.25,17.26,18.455,1554629.2
2016-02-05,18.105,19.845,17.56,19.795,596761.2
2016-02-08,20.89,21.34,18.755,19.05,1173788.4
2016-02-09,19.35,19.4,17.955,18.005,543543.0
2016-02-10,18.105,18.755,17.21,18.505,655886.2
2016-02-11,20.89,21.69,19.75,21.14,1236967.8
2016-02-12,20.645,21.785,20.445,21.64,428790.4
2016-02-16,20.345,20.99,19.1,19.5,559410.4
2016-02-17,19.945,20.045,18.455,18.95,1125149.6
2016-02-18,18.95,20.695,18.605,20.495,598979.4
2016-02-19,20.295,20.89,19.75,19.995,546742.8
2016-02-22,19.25,19.945,19.05,19.6,472376.4
2016-02-23,20.045,20.345,19.6,19.945,635853.4
2016-02-24,20.395,20.84,19.25,19.3,695450.6
2016-02-25,19.15,20.27,19.05,20.045,788256.0
2016-02-26,19.7,20.745,19.45,19.5,448070.4
2016-02-29,19.845,20.195,19.65,20.145,235223.8
2016-03-01,20.395,20.47,18.805,19.05,699521.2
2016-03-02,19.25,19.75,19.1,19.6,528806.6
2016-03-03,19.75,21.59,19.7,21.54,898520.4
2016-03-04,21.64,23.63,21.59,23.03,1260354.6
2016-03-07,23.48,24.67,23.38,24.175,897507.2
2016-03-08,24.175,24.77,22.73,23.03,715699.8
2016-03-09,22.485,22.93,21.64,22.335,637195.8
2016-03-10,22.73,24.325,22.485,24.075,860250.8
2016-03-11,23.875,23.975,21.935,22.235,900178.2
2016-03-14,22.235,22.635,21.19,21.19,572971.0
2016-03-15,20.94,21.96,20.79,21.64,602988.2
2016-03-16,21.44,23.28,21.04,23.23,708678.6
2016-03-17,23.48,23.58,21.59,21.885,835758.0
2016-03-18,21.735,22.635,21.49,22.235,858844.2
2016-03-21,22.185,22.83,21.735,21.985,380741.4
2016-03-22,23.13,23.13,21.785,21.785,498812.0
2016-03-23,21.09,21.735,20.595,20.79,588273.0
2016-03-24,20.495,20.89,19.55,20.095,668949.2
2016-03-28,20.295,20.545,19.55,19.845,354514.2
2016-03-29,20.195,20.645,19.6,20.545,610097.0
2016-03-30,20.145,20.495,19.55,20.195,608659.0
2016-03-31,20.495,20.79,20.245,20.295,519165.2
2016-04-01,19.845,20.295,19.6,20.295,354026.8
2016-04-04,20.195,20.345,19.55,19.6,298213.4
2016-04-05,20.145,20.445,19.75,20.045,358223.6
2016-04-06,19.7,20.245,19.7,20.145,314888.4
2016-04-07,20.595,21.24,20.445,20.99,664739.2
2016-04-08,21.835,22.68,21.29,21.935,683541.2
2016-04-11,22.73,24.025,22.635,23.43,582857.4
2016-04-12,23.775,24.375,23.08,23.875,569744.4
2016-04-13,23.38,24.375,23.08,23.23,545429.2
2016-04-14,23.28,23.43,22.235,22.83,516073.8
2016-04-15,22.88,23.725,22.485,23.53,484625.6
2016-04-18,24.075,24.275,23.58,23.825,510160.0
2016-04-19,24.62,24.62,23.825,24.375,609718.8
2016-04-20,24.575,24.97,23.555,23.775,687670.4
2016-04-21,24.575,24.87,24.025,24.125,670798.4
2016-04-22,23.925,24.77,23.775,23.925,517479.4
2016-04-25,24.025,24.275,23.23,23.875,643691.2
2016-04-26,24.175,24.62,23.48,24.275,654795.2
2016-04-27,24.425,24.72,23.875,24.375,625279.0
2016-04-28,24.525,25.52,24.175,25.37,634625.8
2016-04-29,26.065,26.66,25.665,26.315,984242.8
2016-05-02,26.61,26.76,25.37,25.915,646791.2
2016-05-03,26.015,26.265,24.67,25.07,561436.2
2016-05-04,24.62,25.42,23.675,23.825,533283.0
2016-05-05,24.275,25.07,24.025,24.82,829725.0
2016-05-06,25.47,26.96,25.32,26.415,986297.6
2016-05-09,27.01,28.155,26.76,27.06,1005969.8
2016-05-10,28.005,29.745,26.96,29.4,1170771.2
2016-05-11,30.245,31.34,29.895,30.99,1569453.8
2016-05-12,30.395,31.385,29.695,30.245,1059765.2
2016-05-13,30.245,32.48,30.095,31.485,1146523.8
2016-05-16,32.63,33.08,31.535,31.535,1193913.0
2016-05-17,31.29,33.08,30.99,32.58,1109302.6
2016-05-18,32.58,32.78,29.35,29.4,1868619.2
2016-05-19,28.6,29.795,28.305,29.595,1152261.2
2016-05-20,29.995,30.195,28.8,29.3,845941.6
2016-05-24,27.705,28.65,27.655,27.905,579383.2
2016-05-25,27.46,29.175,26.96,28.9,944307.8
2016-05-26,29.3,29.795,27.855,28.305,864777.4
2016-05-27,28.155,28.455,26.91,27.36,677172.0
2016-05-30,26.66,27.855,26.61,27.11,176091.6
2016-05-31,27.31,28.65,27.01,27.755,888417.8
2016-06-01,27.555,28.5,27.11,27.655,564397.2
2016-06-02,27.505,28.5,27.16,27.905,477592.4
2016-06-03,29.595,30.44,29.445,30.195,1467617.6
2016-06-06,30.395,30.74,29.595,30.395,616483.6
2016-06-07,30.245,30.69,29.445,29.445,692260.0
2016-06-08,30.64,30.89,29.495,29.595,884974.6
2016-06-09,29.35,29.695,28.8,29.15,942213.2
2016-06-10,29.4,30.095,28.255,28.405,891724.0
2016-06-13,29.25,29.745,27.855,28.205,901234.0
2016-06-14,28.7,28.7,26.365,26.56,1113117.8
2016-06-15,26.61,27.955,26.465,27.755,1515520.6
2016-06-16,29.05,29.1,26.61,26.86,1264078.8
2016-06-17,27.16,27.26,25.765,26.66,1523115.2
2016-06-20,26.065,27.41,25.665,26.81,587894.4
2016-06-21,26.315,26.61,25.915,26.115,394942.0
2016-06-22,26.265,27.555,25.815,27.46,692229.4
2016-06-23,27.21,27.31,26.56,26.81,748058.6
2016-06-24,29.695,29.845,27.605,28.5,1310351.0
2016-06-27,29.495,29.545,27.855,29.05,1482545.8
2016-06-28,28.55,29.15,27.855,27.855,671902.6
2016-06-29,28.305,29.545,28.155,29.05,702254.2
2016-06-30,29.3,29.3,28.355,28.9,522858.2
2016-07-04,30.295,31.785,30.095,31.385,445567.8
2016-07-05,31.685,31.985,30.59,31.535,864812.2
2016-07-06,32.33,32.73,31.485,32.58,1662908.6
2016-07-07,32.185,32.38,31.04,31.14,717142.2
2016-07-08,31.19,32.78,30.79,32.68,796833.6
2016-07-11,32.285,33.375,31.985,32.83,762422.4
2016-07-12,32.58,32.63,31.435,31.885,684274.6
2016-07-13,32.38,32.63,31.535,31.935,502376.4
2016-07-14,31.24,31.735,30.89,31.435,672221.2
2016-07-15,31.14,32.135,30.99,31.19,465746.8
2016-07-18,31.29,31.485,30.54,31.24,510216.4
2016-07-19,31.24,31.61,30.245,30.245,746831.4
2016-07-20,29.545,29.595,27.855,28.005,818791.2
2016-07-21,28.305,29.495,28.03,29.05,604169.8
2016-07-22,28.005,28.7,27.905,28.255,589843.6
2016-07-25,27.955,27.955,26.315,26.56,818585.4
2016-07-26,26.86,27.21,26.465,26.96,551211.0
2016-07-27,27.505,28.405,26.66,28.205,668195.0
2016-07-28,28.65,28.65,27.505,28.005,566158.0
2016-07-29,28.355,28.55,26.465,26.61,975296.8
2016-08-02,27.505,27.705,26.81,26.91,855359.4
2016-08-03,26.86,27.01,25.965,26.265,649884.0
2016-08-04,26.515,26.96,26.415,26.61,493116.6
2016-08-05,26.365,26.515,25.815,26.115,614184.8
2016-08-08,26.165,26.835,26.015,26.265,407711.8
2016-08-09,26.61,26.86,26.215,26.465,296134.4
2016-08-10,27.46,27.905,26.91,26.96,610870.8
2016-08-11,27.06,27.53,26.76,26.91,888452.8
2016-08-12,27.26,27.505,26.91,27.11,790267.4
2016-08-15,27.16,27.68,26.96,27.21,449295.0
2016-08-16,27.31,27.53,27.06,27.11,508870.0
2016-08-17,27.01,27.905,26.315,27.505,691160.2
2016-08-18,27.605,27.655,26.415,27.06,583709.2
2016-08-19,26.61,27.11,26.315,26.415,474733.8
2016-08-22,26.115,26.265,25.815,26.065,356564.8
2016-08-23,26.265,26.265,25.145,25.22,409089.0
2016-08-24,24.87,25.12,23.18,23.43,819963.0
2016-08-25,22.98,23.775,22.73,22.88,623782.2
2016-08-26,23.48,24.125,22.51,23.03,884216.8
2016-08-29,22.78,23.08,22.68,23.03,445364.2
2016-08-30,22.68,23.23,22.085,22.335,568282.8
2016-08-31,22.085,22.285,20.89,20.89,950992.4
2016-09-01,20.745,21.835,20.495,21.24,2065673.4
2016-09-02,21.885,22.185,21.14,21.935,922575.0
2016-09-06,22.435,23.675,22.335,23.58,777052.0
2016-09-07,23.38,24.275,22.93,23.975,1117802.6
2016-09-08,23.925,24.525,23.53,23.775,753162.4
2016-09-09,23.63,23.675,22.68,22.68,690751.8
2016-09-12,22.535,24.77,22.535,24.525,971290.4
2016-09-13,24.575,24.575,23.13,23.775,792023.2
2016-09-14,24.77,25.02,24.025,24.575,909213.8
2016-09-15,24.525,25.17,23.925,25.12,790167.6
2016-09-16,24.97,26.215,24.87,26.115,1567880.2
2016-09-19,26.61,26.71,25.865,25.915,660490.0
2016-09-20,25.915,26.56,25.865,26.165,547197.8
2016-09-21,26.61,27.605,26.365,27.46,822011.2
2016-09-22,27.855,28.005,27.01,27.605,1095898.4
2016-09-23,27.605,27.855,26.71,27.06,683136.4
2016-09-26,27.26,27.385,26.365,26.515,446642.4
2016-09-27,26.165,26.29,25.27,25.615,569831.2
2016-09-28,25.715,26.56,25.615,26.365,982187.8
2016-09-29,26.115,26.465,25.815,26.315,478171.6
2016-09-30,26.76,26.91,25.615,25.665,655569.0
2016-10-03,25.57,25.865,24.375,24.67,518392.6
2016-10-04,23.63,23.875,22.78,22.98,823191.0
2016-10-05,23.58,23.63,22.285,23.08,614835.0
2016-10-06,21.835,23.08,21.835,22.78,475535.6
2016-10-07,23.53,23.925,22.435,22.73,804293.6
2016-10-11,22.78,23.13,22.535,22.73,459965.4
2016-10-12,22.78,23.925,22.535,23.63,639877.4
2016-10-13,23.725,24.77,23.13,23.775,580160.8
2016-10-14,23.33,23.775,22.78,22.78,492982.0
2016-10-17,22.98,23.13,22.68,22.88,325110.0
2016-10-18,23.38,23.53,22.93,23.48,495301.2
2016-10-19,23.875,24.475,23.775,24.125,472856.8
2016-10-20,24.475,24.77,24.0,24.77,358410.6
2016-10-21,24.77,24.87,24.375,24.77,366322.0
2016-10-24,25.02,25.07,23.33,23.725,579757.8
2016-10-25,23.825,24.2,23.63,23.925,647281.4
2016-10-26,23.825,23.975,22.085,22.585,766666.2
2016-10-27,22.485,22.83,22.035,22.135,435047.8
2016-10-28,22.085,23.18,21.835,22.135,693439.4
2016-10-31,22.235,22.385,20.695,21.04,1393066.6
2016-11-01,21.54,22.41,21.49,22.085,790877.6
2016-11-02,22.585,23.28,21.59,22.035,1303102.6
2016-11-03,21.885,22.83,21.69,22.085,745544.8
2016-11-04,22.135,22.68,21.29,21.835,809535.2
2016-11-07,21.19,21.39,20.695,21.04,587865.4
2016-11-08,21.14,21.835,20.545,20.84,577366.4
2016-11-09,22.385,22.585,20.395,20.99,987911.0
2016-11-10,20.99,20.99,19.25,19.45,1051584.2
2016-11-11,19.3,19.65,17.66,17.905,1095881.2
2016-11-14,17.51,18.68,17.21,17.56,1649385.0
2016-11-15,17.71,19.15,17.56,19.15,895557.4
2016-11-16,18.95,19.175,18.255,18.9,949348.4
2016-11-17,18.9,19.4,18.005,18.405,899199.4
2016-11-18,18.255,18.505,18.005,18.355,564522.4
2016-11-21,18.755,19.0,18.505,18.755,621965.2
2016-11-22,19.0,19.15,18.505,18.85,526276.6
2016-11-23,18.105,18.255,17.41,17.81,712982.2
2016-11-24,17.81,17.855,17.51,17.61,144782.6
2016-11-25,17.905,18.205,17.56,17.81,317978.2
2016-11-28,18.305,18.555,17.61,18.555,502427.0
2016-11-29,18.005,18.355,17.88,18.055,431043.8
2016-11-30,17.905,18.405,17.61,18.405,643936.6
2016-12-01,18.155,18.63,17.76,18.255,536694.6
2016-12-02,18.455,19.15,18.355,19.15,569599.4
2016-12-05,18.9,19.995,18.455,19.4,989017.0
2016-12-06,19.65,20.445,19.55,20.045,687945.2
2016-12-07,20.295,20.79,19.6,19.7,707572.6
2016-12-08,19.7,19.895,19.4,19.845,455019.6
2016-12-09,19.75,19.845,19.0,19.2,990179.2
2016-12-12,19.55,20.245,19.2,19.895,674492.4
2016-12-13,19.995,19.995,19.175,19.45,432336.4
2016-12-14,19.7,19.945,18.655,18.655,706990.8
2016-12-15,17.955,18.805,17.51,18.055,1059879.0
2016-12-16,18.305,18.95,17.855,18.555,1455025.8
2016-12-19,18.655,19.55,18.43,18.9,614661.8
2016-12-20,18.655,19.795,18.355,19.7,1069708.6
2016-12-21,19.845,20.695,19.575,20.495,995592.2
2016-12-22,20.445,20.84,19.945,20.095,641921.6
2016-12-23,20.245,20.545,20.145,20.545,334983.8
2016-12-28,20.89,21.615,20.79,21.49,715847.8
2016-12-29,21.835,22.88,21.59,22.585,804037.8
2016-12-30,22.335,22.93,21.39,21.49,774607.2
2017-01-03,21.885,22.535,21.69,22.335,858742.4
2017-01-04,22.385,22.585,21.935,22.535,1115025.0
2017-01-05,22.93,23.875,22.93,23.725,737690.2
2017-01-06,23.33,23.725,21.96,22.385,694257.4
2017-01-09,22.485,22.635,21.785,22.035,660966.8
2017-01-10,22.135,22.83,21.735,22.235,504808.8
2017-01-11,21.885,22.98,21.265,22.73,2127622.4
2017-01-12,23.28,23.33,21.39,21.735,761092.2
2017-01-13,21.49,22.585,21.34,22.285,792885.4
2017-01-16,22.635,22.78,22.285,22.585,141087.4
2017-01-17,23.03,23.03,22.085,22.335,542373.2
2017-01-18,22.235,22.585,21.64,21.985,461235.8
2017-01-19,21.885,22.435,21.64,22.135,588355.6
2017-01-20,22.335,23.105,22.085,23.03,681993.2
2017-01-23,23.18,23.43,22.83,23.28,450803.8
2017-01-24,23.23,23.43,22.73,23.33,541694.6
2017-01-25,22.83,23.13,22.385,22.88,406385.6
2017-01-26,22.435,22.68,21.835,21.885,560116.6
2017-01-27,21.885,22.435,21.785,22.435,326567.4
2017-01-30,22.435,22.73,22.035,22.235,319999.8
2017-01-31,22.73,22.88,22.235,22.88,525868.8
2017-02-01,22.73,23.33,22.485,23.08,620968.8
2017-02-02,23.43,23.58,22.93,23.23,561367.2
2017-02-03,23.28,23.605,23.105,23.43,283558.2
2017-02-06,23.675,24.72,23.43,24.67,445194.4
2017-02-07,24.575,25.32,24.475,24.77,619684.0
2017-02-08,25.07,25.52,24.82,25.17,481896.8
2017-02-09,25.17,25.37,24.225,24.425,457731.0
2017-02-10,24.075,24.72,23.775,24.62,449387.8
2017-02-13,24.475,24.525,23.8,24.025,388319.2
2017-02-14,24.225,24.375,23.63,24.125,464529.0
2017-02-15,23.925,24.62,23.725,24.025,763010.0
2017-02-16,24.125,24.87,23.975,24.72,415675.4
2017-02-17,24.82,24.87,23.825,23.875,326382.4
2017-02-21,23.775,23.875,23.33,23.725,334442.2
2017-02-22,23.775,24.075,23.13,23.875,441099.8
2017-02-23,24.275,24.275,23.455,23.58,327090.0
2017-02-24,23.775,23.775,20.99,20.99,821757.4
2017-02-27,21.19,22.335,20.595,20.595,692976.0
2017-02-28,20.84,21.49,20.145,20.195,606879.6
2017-03-01,19.945,20.89,19.845,20.445,516359.6
2017-03-02,20.15,20.5,19.25,19.3,570537.2
2017-03-03,19.25,19.9,19.15,19.75,575149.0
2017-03-06,19.7,19.8,18.55,19.2,580586.0
2017-03-07,19.0,19.5,18.55,18.65,746907.4
2017-03-08,18.5,19.45,18.45,19.35,700211.0
2017-03-09,19.25,19.5,18.875,19.3,564215.2
2017-03-10,19.4,20.125,18.95,20.0,703947.4
2017-03-13,20.1,20.325,19.75,20.05,451200.4
2017-03-14,20.0,20.475,18.95,19.15,517686.0
2017-03-15,19.3,20.8,19.15,20.7,577291.6
2017-03-16,21.05,21.3,20.6,20.6,415828.0
2017-03-17,20.7,20.95,20.25,20.45,881972.8
2017-03-20,20.6,20.8,20.1,20.55,404968.6
2017-03-21,20.6,21.45,20.15,21.2,784484.0
2017-03-22,21.3,21.5,20.775,21.1,373218.0
2017-03-23,21.1,21.225,20.55,21.1,419867.6
2017-03-24,21.1,21.4,20.95,21.1,252453.6
2017-03-27,21.4,22.0,21.15,21.85,625155.6
2017-03-28,21.8,22.0,21.0,21.25,371723.4
2017-03-29,22.2,23.65,21.95,23.35,776153.6
2017-03-30,23.2,23.55,23.025,23.2,420075.0
2017-03-31,23.3,23.55,22.625,22.75,578157.4
2017-04-03,22.75,23.25,22.65,23.05,400574.4
2017-04-04,23.15,23.35,22.925,23.05,279579.0
2017-04-05,22.9,23.2,22.3,22.95,760833.6
2017-04-06,23.0,23.55,23.0,23.2,471697.0
2017-04-07,23.55,24.175,23.0,23.2,746808.8
2017-04-10,23.1,23.3,22.8,23.2,301470.4
2017-04-11,23.5,24.15,23.3,23.7,603996.4
2017-04-12,23.75,23.9,23.075,23.55,530208.0
2017-04-13,23.95,25.125,23.85,24.65,935916.2
2017-04-17,24.65,24.9,24.375,24.55,662478.2
2017-04-18,24.5,24.95,24.2,24.85,542097.8
2017-04-19,24.75,24.75,24.05,24.4,747241.2
2017-04-20,24.35,24.675,24.0,24.2,600873.2
2017-04-21,24.25,24.35,23.9,24.3,554987.2
2017-04-24,23.75,24.3,23.3,23.95,434528.4
2017-04-25,23.7,23.95,22.9,23.1,505474.0
2017-04-26,22.95,23.85,22.55,23.7,528247.4
2017-04-27,23.6,23.7,22.65,22.9,482960.4
2017-04-28,22.75,25.05,22.7,24.95,636933.8
2017-05-01,24.65,25.0,23.2,23.4,633715.6
2017-05-02,23.25,23.85,23.25,23.65,690185.2
2017-05-03,23.65,24.6,23.5,23.8,679006.2
2017-05-04,23.45,23.5,22.675,22.85,493166.4
2017-05-05,22.95,23.55,22.75,23.3,558343.4
2017-05-08,23.4,24.6,23.35,24.35,535418.6
2017-05-09,24.05,24.45,23.8,24.35,521278.0
2017-05-10,24.75,24.975,24.35,24.55,486894.6
2017-05-11,24.75,25.3,24.55,25.0,563535.8
2017-05-12,25.2,25.65,24.725,25.0,473527.8
2017-05-15,24.15,24.25,22.425,23.05,2193746.6
2017-05-16,23.05,23.05,22.55,22.9,981971.4
2017-05-17,23.5,23.55,22.25,22.6,1638992.8
2017-05-18,22.45,23.2,22.3,22.85,1259629.6
2017-05-19,22.85,23.55,22.7,23.45,984116.6
2017-05-23,23.5,23.9,22.85,22.95,1085269.6
2017-05-24,22.85,23.2,22.375,23.1,741810.6
2017-05-25,22.95,23.25,22.7,23.15,444454.0
2017-05-26,23.35,23.4,22.5,22.5,549649.8
2017-05-29,22.5,22.75,21.8,21.9,226448.8
2017-05-30,21.85,22.05,21.3,21.35,546353.8
2017-05-31,21.65,21.7,20.1,20.45,1418267.8
2017-06-01,20.4,21.2,20.3,20.7,627337.0
2017-06-02,21.0,21.1,20.2,20.35,529884.0
2017-06-05,20.55,20.55,20.0,20.4,393845.2
2017-06-06,20.8,21.7,20.75,21.7,913898.0
2017-06-07,21.3,21.8,20.9,21.25,611838.8
2017-06-08,20.75,20.8,19.05,19.25,1196220.6
2017-06-09,19.2,19.8,19.15,19.45,1025551.0
2017-06-12,19.45,19.45,17.6,18.1,1778725.8
2017-06-13,18.25,18.7,17.85,18.5,961900.4
2017-06-14,18.85,19.25,17.8,17.8,813953.6
2017-06-15,17.3,18.0,17.3,17.7,584638.0
2017-06-16,17.55,18.35,17.5,17.5,1914852.6
2017-06-19,17.75,18.7,17.75,18.5,867681.2
2017-06-20,18.5,18.65,18.05,18.35,417830.0
2017-06-21,18.3,18.55,18.25,18.45,398507.0
2017-06-22,18.65,18.825,18.35,18.6,448049.6
2017-06-23,18.75,19.35,18.6,19.2,619464.4
2017-06-26,18.95,19.15,18.8,19.15,373257.6
2017-06-27,19.3,19.3,18.475,18.55,428652.2
2017-06-28,18.0,18.0,17.35,17.45,839542.6
2017-06-29,16.95,17.25,16.5,16.8,638032.0
2017-06-30,16.05,17.2,16.0,17.2,1011400.0
2017-07-04,17.0,17.275,16.7,16.7,136995.2
2017-07-05,16.9,16.95,16.25,16.75,362988.2
2017-07-06,16.6,16.8,16.4,16.55,298988.2
2017-07-07,16.45,16.45,15.55,15.7,428086.6
2017-07-10,15.7,15.9,15.55,15.55,1022420.0
2017-07-11,15.65,15.75,15.35,15.7,747655.8
2017-07-12,15.95,16.0,15.4,15.4,462159.6
2017-07-13,15.4,15.55,15.2,15.3,616707.4
2017-07-14,15.6,15.65,15.15,15.2,468855.8
2017-07-17,15.4,15.65,15.3,15.45,322929.6
2017-07-18,15.6,15.7,15.45,15.65,195082.6
2017-07-19,15.65,15.8,15.5,15.65,222830.4
2017-07-20,15.65,16.05,15.6,15.95,282085.2
2017-07-21,16.05,16.1,15.6,15.7,293464.6
2017-07-24,15.75,15.75,15.25,15.25,166996.8
2017-07-25,15.25,15.5,15.15,15.2,194674.8
2017-07-26,15.15,15.5,15.0,15.25,469312.6
2017-07-27,15.4,15.45,15.0,15.15,390521.0
2017-07-28,14.65,14.95,13.9,14.0,883800.6
2017-07-31,13.4,13.4,12.75,13.2,681359.0
2017-08-01,13.1,13.15,12.725,13.0,435422.6
2017-08-02,13.0,13.0,12.4,12.5,519352.8
2017-08-03,12.5,12.5,11.55,11.6,484268.8
2017-08-04,11.6,11.95,11.2,11.65,635520.8
2017-08-08,12.35,12.45,11.75,11.95,455855.2
2017-08-09,12.3,12.65,12.15,12.15,501418.2
2017-08-10,12.4,12.45,12.15,12.35,380003.4
2017-08-11,12.4,12.8,12.175,12.75,398686.6
2017-08-14,12.6,12.7,12.15,12.15,265281.4
2017-08-15,12.1,12.3,11.9,11.9,276846.8
2017-08-16,11.85,12.175,11.7,11.95,453125.4
2017-08-17,12.0,12.15,11.7,11.85,223065.6
2017-08-18,11.95,12.1,11.7,11.95,355549.2
2017-08-21,12.0,12.1,11.85,11.95,121613.8
2017-08-22,12.0,12.0,11.8,11.85,163296.6
2017-08-23,11.95,12.0,11.8,11.9,133452.4
2017-08-24,11.9,12.15,11.85,12.1,189979.2
2017-08-25,12.15,12.2,11.85,12.2,299387.0
2017-08-28,12.4,12.95,12.3,12.9,531604.0
2017-08-29,13.35,13.4,12.6,12.75,552723.8
2017-08-30,12.75,12.8,12.45,12.55,277237.2
2017-08-31,12.55,12.85,12.4,12.85,251134.6
2017-09-01,12.95,12.95,12.6,12.8,133809.4
2017-09-05,13.0,13.1,12.825,12.95,659123.2
2017-09-06,13.0,13.0,12.5,12.55,358923.2
2017-09-07,12.65,12.9,12.55,12.75,307582.2
2017-09-08,12.75,12.85,12.425,12.45,263343.2
2017-09-11,11.6,12.05,11.55,11.7,518785.0
2017-09-12,11.45,12.2,11.4,12.05,412628.0
2017-09-13,12.8,14.85,12.65,13.95,1880709.8
2017-09-14,14.25,14.55,13.875,14.5,616267.2
2017-09-15,14.9,14.9,13.9,14.1,700415.2
2017-09-18,14.0,14.375,14.0,14.35,602549.6
2017-09-19,14.35,14.4,13.35,13.8,582755.8
2017-09-20,13.75,14.2,13.55,13.75,471170.8
2017-09-21,14.1,14.2,13.75,13.75,619778.0
2017-09-22,13.95,14.05,13.85,14.0,217039.8
2017-09-25,14.0,14.6,13.95,14.6,393239.0
2017-09-26,14.3,14.35,13.9,13.9,277437.4
2017-09-27,13.75,13.95,13.55,13.85,230007.6
2017-09-28,13.85,14.3,13.75,14.3,349535.4
2017-09-29,14.2,14.2,13.7,13.7,340630.2
2017-10-02,13.7,13.9,13.65,13.8,443234.2
2017-10-03,13.8,13.8,13.6,13.75,166604.2
2017-10-04,13.75,14.05,13.6,14.05,335907.4
2017-10-05,14.0,14.15,13.85,13.95,357978.4
2017-10-06,13.8,14.25,13.7,14.2,240504.2
2017-10-10,14.4,14.45,14.0,14.15,387971.0
2017-10-11,14.2,14.3,13.65,14.1,443760.0
2017-10-12,14.0,14.15,13.825,13.95,146285.2
2017-10-13,14.05,14.15,13.85,14.05,189752.8
2017-10-16,14.1,14.15,13.55,13.65,279339.6
2017-10-17,13.45,13.925,13.4,13.75,309286.6
2017-10-18,13.7,13.8,13.25,13.25,307785.6
2017-10-19,13.45,13.7,13.4,13.65,311384.2
2017-10-20,13.6,13.8,13.45,13.65,175613.4
2017-10-23,11.9,12.0,9.75,9.85,2147635.8
2017-10-24,10.15,10.25,9.35,9.45,1036104.0
2017-10-25,9.6,9.6,8.25,8.35,1550789.2
2017-10-26,8.55,8.55,7.95,8.4,1283699.2
2017-10-27,8.4,8.8,8.15,8.25,1020567.2
2017-10-30,8.5,8.75,8.25,8.7,678214.0
2017-10-31,8.4,8.55,7.85,8.1,1058787.0
2017-11-01,8.15,8.25,7.95,7.95,708349.6
2017-11-02,8.15,8.2,7.85,7.95,523657.2
2017-11-03,8.0,8.05,7.75,7.9,609157.6
2017-11-06,7.9,8.1,7.75,7.95,741370.6
2017-11-07,7.95,7.95,7.7,7.85,615857.0
2017-11-08,7.9,7.9,7.6,7.75,509151.2
2017-11-09,7.6,8.1,7.45,8.05,719045.0
2017-11-10,8.15,8.15,7.6,7.6,598907.6
2017-11-13,7.5,7.75,7.35,7.5,557251.6
2017-11-14,7.5,7.5,7.35,7.4,289754.4
2017-11-15,7.65,7.65,7.2,7.35,385889.6
2017-11-16,7.35,7.65,7.35,7.55,314680.2
2017-11-17,7.75,8.15,7.7,8.05,584272.0
2017-11-20,8.1,8.15,7.75,7.75,348496.8
2017-11-21,7.85,7.9,7.5,7.65,281126.8
2017-11-22,7.7,7.9,7.55,7.9,302042.2
2017-11-23,7.85,8.1,7.75,8.0,159487.6
2017-11-24,7.95,8.0,7.8,7.85,178777.8
2017-11-27,8.0,8.1,7.55,7.6,336307.8
2017-11-28,7.7,7.75,7.5,7.55,255597.6
2017-11-29,7.55,7.6,7.3,7.35,461589.0
2017-11-30,7.4,7.5,7.25,7.4,415324.2
2017-12-01,7.45,7.55,7.15,7.35,287481.2
2017-12-04,7.25,7.4,7.2,7.3,190084.6
2017-12-05,7.3,7.35,7.05,7.05,596434.6
2017-12-06,7.1,7.2,6.95,7.1,232286.4
2017-12-07,7.05,7.55,7.05,7.55,461876.8
2017-12-08,7.55,7.9,7.35,7.45,492615.8
2017-12-11,7.5,8.0,7.45,7.95,538948.0
2017-12-12,7.95,8.0,7.75,7.9,140367.0
2017-12-13,7.9,8.2,7.75,8.15,654637.8
2017-12-14,8.2,8.25,7.95,8.1,316271.2
2017-12-15,8.2,8.25,7.9,8.15,429603.8
2017-12-18,8.25,8.35,8.0,8.15,671868.6
2017-12-19,8.15,8.2,8.0,8.0,237217.2
2017-12-20,8.1,8.2,7.95,8.2,271191.6
2017-12-21,8.15,8.15,7.95,8.0,267776.4
2017-12-22,8.0,8.5,8.0,8.5,456273.2
2017-12-27,8.75,9.1,8.75,8.95,378226.8
2017-12-28,9.0,9.1,8.5,9.05,574545.4
2017-12-29,9.2,9.25,8.85,9.1,433110.0
2018-01-02,9.2,9.2,8.85,9.05,405368.2
2018-01-03,9.0,9.05,8.55,8.7,459231.6
2018-01-04,8.6,8.8,8.6,8.8,219041.2
2018-01-05,8.75,8.8,8.55,8.8,332649.0
2018-01-08,8.75,8.75,8.1,8.25,593597.4
2018-01-09,8.2,8.25,7.75,7.75,516769.2
2018-01-10,7.9,8.05,7.8,7.95,633769.8
2018-01-11,8.05,8.1,7.85,7.95,570417.4
2018-01-12,8.05,8.15,7.95,8.0,570732.8
2018-01-15,8.1,8.15,8.05,8.15,483323.6
2018-01-16,8.1,8.4,8.05,8.4,273335.0
2018-01-17,8.8,8.8,8.3,8.45,616573.8
2018-01-18,8.55,8.55,8.25,8.35,240600.4
2018-01-19,8.4,8.45,8.25,8.3,227903.6
2018-01-22,8.35,8.45,8.175,8.35,200476.4
2018-01-23,8.35,8.75,8.35,8.75,365208.6
2018-01-24,9.0,9.05,8.65,8.75,603379.4
2018-01-25,8.9,8.95,8.4,8.45,838250.2
2018-01-26,8.65,8.7,8.175,8.25,765973.6
2018-01-29,8.25,8.3,7.8,7.8,697510.2
2018-01-30,7.9,8.0,7.7,7.75,642275.6
2018-01-31,7.8,8.1,7.7,7.95,590538.6
2018-02-01,8.0,8.05,7.8,7.9,322626.4
2018-02-02,7.85,7.9,7.5,7.55,609446.8
2018-02-05,7.7,7.8,7.55,7.6,425114.6
2018-02-06,7.6,7.8,7.4,7.45,521102.8
2018-02-07,7.5,7.725,7.45,7.5,380911.6
2018-02-08,7.6,8.05,7.6,7.8,889877.6
2018-02-09,7.7,7.8,7.1,7.25,983912.8
2018-02-12,7.4,7.65,7.25,7.35,912064.4
2018-02-13,7.4,7.45,6.95,6.95,1365255.4
2018-02-14,7.05,7.5,7.0,7.35,3036687.2
2018-02-15,7.4,7.45,7.05,7.15,593918.0
2018-02-16,7.15,7.35,6.95,7.0,602697.6
2018-02-20,7.1,7.5,6.8,6.85,609022.6
2018-02-21,6.9,7.25,6.9,6.9,861870.4
2018-02-22,7.0,7.2,6.9,6.9,372210.8
2018-02-23,6.9,7.0,6.8,6.9,376278.6
2018-02-26,7.0,7.05,6.9,7.0,264770.6
2018-02-27,7.0,7.0,6.75,6.75,321008.8
2018-02-28,6.8,7.0,6.8,6.9,316734.6
2018-03-01,6.85,7.15,6.75,7.05,321863.8
2018-03-02,7.1,7.2,6.95,7.05,336524.4
2018-03-05,7.05,7.5,7.05,7.5,398755.2
2018-03-06,7.6,7.625,7.35,7.4,253405.2
2018-03-07,7.4,7.5,7.0,7.0,268703.6
2018-03-08,7.05,7.1,6.9,6.95,285808.0
2018-03-09,7.0,7.25,6.95,7.25,311550.4
2018-03-12,7.2,7.25,7.0,7.15,295922.8
2018-03-13,7.15,7.25,7.0,7.1,227689.0
2018-03-14,7.1,7.1,6.95,7.1,240707.0
2018-03-15,7.05,7.1,6.85,7.05,382267.4
2018-03-16,7.05,7.15,6.95,7.05,404375.6
2018-03-19,7.15,7.15,6.95,6.95,223723.0
2018-03-20,6.95,6.975,6.75,6.75,698777.4
2018-03-21,6.9,6.95,6.6,6.75,667596.6
2018-03-22,6.5,6.5,5.9,6.0,1688580.2
2018-03-23,6.1,6.25,5.75,5.85,978678.4
2018-03-26,5.9,5.95,5.45,5.5,714398.2
2018-03-27,5.5,5.55,5.15,5.4,931799.0
2018-03-28,5.35,5.5,5.2,5.25,495615.0
2018-03-29,5.3,5.45,5.25,5.4,383824.8
2018-04-02,5.45,5.55,5.3,5.35,379701.8
2018-04-03,5.35,5.85,5.3,5.7,679351.4
2018-04-04,6.5,6.5,5.8,5.9,1431490.8
2018-04-05,6.05,6.15,5.85,6.0,630992.6
2018-04-06,6.1,6.3,6.05,6.2,649545.2
2018-04-09,6.3,6.35,6.1,6.15,475766.2
2018-04-10,6.25,6.25,6.0,6.2,533758.8
2018-04-11,6.25,6.45,6.2,6.25,658808.2
2018-04-12,6.25,6.4,6.1,6.1,566818.8
2018-04-13,5.95,6.15,5.85,6.0,569845.8
2018-04-16,5.9,6.15,5.9,6.05,549487.6
2018-04-17,6.05,6.15,5.95,6.1,323522.2
2018-04-18,6.2,6.35,6.1,6.2,478948.4
2018-04-19,6.25,6.3,6.1,6.2,204094.4
2018-04-20,6.15,6.25,6.0,6.2,295988.4
2018-04-23,6.15,6.15,5.95,6.05,476078.0
2018-04-24,6.1,6.1,6.0,6.1,294660.0
2018-04-25,6.05,6.15,6.0,6.15,422819.4
2018-04-26,6.1,6.2,6.05,6.05,270727.8
2018-04-27,5.95,6.15,5.8,6.15,637629.6
2018-04-30,6.0,6.15,5.95,6.1,206004.4
2018-05-01,6.0,6.1,5.95,6.0,297273.0
2018-05-02,6.0,6.55,6.0,6.45,623059.2
2018-05-03,6.6,6.65,6.15,6.3,321283.2
2018-05-04,6.3,6.5,6.25,6.45,311165.6
2018-05-07,6.45,6.6,6.35,6.4,244141.6
2018-05-08,6.4,6.5,6.25,6.3,162999.0
2018-05-09,6.35,6.35,6.15,6.15,178336.0
2018-05-10,6.2,6.25,6.05,6.05,285298.8
2018-05-11,6.1,6.2,6.05,6.1,112041.4
2018-05-14,6.1,6.2,6.05,6.1,185207.8
2018-05-15,6.1,6.25,6.0,6.1,266226.8
2018-05-16,6.15,6.15,6.05,6.1,81744.6
2018-05-17,6.15,6.35,6.15,6.35,196025.2
2018-05-18,6.35,6.55,6.3,6.45,190374.8
2018-05-22,6.4,7.15,6.25,7.05,969111.4
2018-05-23,7.1,7.6,7.1,7.4,997533.2
2018-05-24,7.5,7.75,7.35,7.4,513856.4
2018-05-25,7.5,7.5,7.25,7.3,207751.4
2018-05-28,7.35,7.35,7.1,7.1,112918.0
2018-05-29,7.2,7.4,7.15,7.25,239225.8
2018-05-30,7.4,7.4,7.25,7.4,322600.0
2018-05-31,7.4,7.5,7.25,7.35,364796.4
2018-06-01,7.25,7.4,7.1,7.2,169365.4
2018-06-04,7.15,7.2,7.05,7.15,17040.0
2018-06-05,7.1,7.5,7.05,7.5,296891.8
2018-06-06,7.5,7.5,7.2,7.3,220541.4
2018-06-07,7.35,7.45,7.3,7.3,142399.2
2018-06-08,7.4,7.45,7.3,7.4,149895.6
2018-06-11,7.4,7.65,7.35,7.6,299787.8
2018-06-12,7.65,7.65,7.35,7.35,195088.8
2018-06-13,7.35,7.65,7.3,7.5,307615.6
2018-06-14,7.5,7.75,7.5,7.75,323476.2
2018-06-15,7.45,7.7,7.45,7.6,312938.8
2018-06-18,7.65,7.7,7.6,7.6,165492.8
2018-06-19,7.55,7.65,7.5,7.6,126419.2
2018-06-20,7.65,7.65,7.45,7.5,133930.6
2018-06-21,7.45,7.5,7.25,7.4,143721.2
2018-06-22,7.4,7.5,7.2,7.5,197524.2
2018-06-25,7.3,7.4,7.15,7.15,168956.4
2018-06-26,7.15,7.25,7.0,7.05,239966.4
2018-06-27,7.0,7.05,6.3,6.4,728033.2
2018-06-28,6.4,6.55,6.275,6.55,323172.0
2018-06-29,6.55,6.65,6.35,6.65,227090.8
2018-07-03,6.65,6.8,6.5,6.8,203272.4
2018-07-04,6.8,6.85,6.6,6.6,173103.8
2018-07-05,6.65,6.85,6.55,6.85,175011.6
2018-07-06,6.8,6.95,6.7,6.8,262914.8
2018-07-09,6.9,7.0,6.75,6.75,520400.8
2018-07-10,6.75,7.0,6.7,6.9,307031.8
2018-07-11,6.85,7.05,6.85,7.05,300487.0
2018-07-12,6.9,7.15,6.8,7.05,156955.8
2018-07-13,7.05,7.35,6.95,7.1,255235.6
2018-07-16,7.15,7.2,7.0,7.1,189674.8
2018-07-17,7.05,7.15,6.95,7.0,183749.8
2018-07-18,7.1,7.2,7.05,7.05,178557.4
2018-07-19,7.0,7.2,7.0,7.1,245065.0
2018-07-20,7.2,7.5,7.1,7.35,718869.8
2018-07-23,7.45,7.5,7.35,7.45,248838.6
2018-07-24,7.45,7.6,7.4,7.45,330711.4
2018-07-25,7.5,7.55,7.35,7.45,169911.6
2018-07-26,7.35,7.5,6.8,6.85,466185.6
2018-07-27,7.05,7.25,6.9,7.0,369263.6
2018-07-30,6.8,7.2,6.8,7.1,299700.8
2018-07-31,7.0,7.15,7.0,7.1,150709.0
2018-08-01,7.1,7.15,6.625,6.65,341370.2
2018-08-02,6.65,6.95,6.6,6.75,298309.6
2018-08-03,6.75,7.0,6.7,6.9,182187.0
2018-08-07,6.85,7.0,6.7,6.7,159002.0
2018-08-08,6.8,7.0,6.75,6.85,168558.4
2018-08-09,6.9,7.0,6.75,6.75,144217.6
2018-08-10,6.8,6.85,6.65,6.7,185959.0
2018-08-13,6.65,6.7,6.3,6.3,295297.6
2018-08-14,6.35,6.6,6.35,6.45,165338.0
2018-08-15,6.35,6.55,6.05,6.15,386799.8
2018-08-16,6.3,6.45,5.95,5.95,276534.4
2018-08-17,6.05,6.3,6.0,6.15,235221.6
2018-08-20,6.3,6.35,6.15,6.3,192006.2
2018-08-21,6.3,6.5,6.25,6.45,182181.0
2018-08-22,6.55,6.65,6.4,6.45,175225.2
2018-08-23,6.5,6.5,6.25,6.25,193845.0
2018-08-24,6.45,6.65,6.4,6.6,303334.6
2018-08-27,6.65,6.85,6.6,6.65,188338.8
2018-08-28,6.75,6.8,6.45,6.5,202072.2
2018-08-29,6.45,6.55,6.4,6.5,128207.4
2018-08-30,6.45,6.55,6.4,6.45,115483.0
2018-08-31,6.45,6.5,6.3,6.3,124095.6
2018-09-04,6.35,6.4,6.05,6.05,209618.6
2018-09-05,6.1,6.15,6.0,6.05,129022.4
2018-09-06,6.0,6.2,5.6,5.75,306448.0
2018-09-07,5.65,5.85,5.45,5.6,391080.6
2018-09-10,5.55,5.8,5.55,5.55,202421.0
2018-09-11,5.55,5.65,5.4,5.5,241647.4
2018-09-12,5.5,5.775,5.4,5.75,264977.0
2018-09-13,5.7,5.85,5.45,5.45,291081.8
2018-09-14,5.55,5.55,5.35,5.45,209557.0
2018-09-17,5.45,5.7,5.4,5.65,144284.6
2018-09-18,5.75,5.75,5.45,5.6,158212.6
2018-09-19,5.6,6.25,5.55,6.15,413477.8
2018-09-20,6.15,6.2,5.65,5.75,356551.2
2018-09-21,5.65,6.05,5.6,5.85,388906.4
2018-09-24,5.85,6.05,5.7,5.8,214105.4
2018-09-25,5.8,5.95,5.7,5.7,184324.8
2018-09-26,5.7,5.85,5.6,5.65,242251.6
2018-09-27,5.6,5.75,5.55,5.55,190505.2
2018-09-28,5.6,5.8,5.5,5.65,134484.2
2018-10-01,5.6,5.9,5.55,5.85,239364.0
2018-10-02,5.9,6.25,5.65,5.75,313984.2
2018-10-03,5.7,5.8,5.6,5.75,183849.8
2018-10-04,5.75,5.95,5.7,5.7,145876.6
2018-10-05,5.9,5.95,5.65,5.7,192823.8
2018-10-09,5.7,5.9,5.65,5.75,133739.8
2018-10-10,5.75,5.9,5.7,5.9,133383.4
2018-10-11,6.1,6.2,5.9,6.2,410938.8
2018-10-12,6.1,6.15,5.8,5.95,546298.8
2018-10-15,6.0,6.15,5.85,5.85,435689.4
2018-10-16,5.9,6.1,5.9,5.9,232724.2
2018-10-17,5.9,6.1,5.9,5.95,170114.4
2018-10-18,5.9,6.05,5.85,5.9,88462.4
2018-10-19,5.95,6.0,5.9,5.9,61767.6
2018-10-22,6.0,6.0,5.85,5.9,64816.4
2018-10-23,6.0,6.05,5.85,5.85,158394.4
2018-10-24,5.9,5.9,5.55,5.7,193866.6
2018-10-25,5.6,5.7,5.2,5.2,230727.8
2018-10-26,5.5,5.5,4.75,4.9,586467.6
2018-10-29,5.0,5.1,4.55,4.7,287703.4
2018-10-30,4.7,4.75,4.4,4.55,340881.8
2018-10-31,4.5,4.55,4.3,4.4,416942.4
2018-11-01,4.5,4.65,4.45,4.6,284921.6
2018-11-02,4.65,4.75,4.55,4.75,151323.2
2018-11-05,4.75,4.9,4.7,4.85,184112.0
2018-11-06,4.85,4.9,4.65,4.85,127392.2
2018-11-07,4.9,4.9,4.7,4.75,152137.8
2018-11-08,4.65,4.75,4.55,4.55,151176.2
2018-11-09,4.55,4.65,4.3,4.4,413286.2
2018-11-12,4.35,4.45,4.1,4.1,313912.6
2018-11-13,4.15,4.2,3.95,4.05,513013.6
2018-11-14,4.05,4.25,4.0,4.0,361194.2
2018-11-15,4.1,4.2,4.0,4.05,194551.4
2018-11-16,4.2,4.25,4.125,4.25,266960.4
2018-11-19,4.2,4.2,4.1,4.15,129404.4
2018-11-20,4.1,4.15,3.95,4.05,187888.0
2018-11-21,4.15,4.2,4.1,4.2,167730.8
2018-11-22,4.2,4.25,4.1,4.25,61766.8
2018-11-23,4.2,4.2,4.0,4.05,164964.6
2018-11-26,4.1,4.15,3.8,3.8,282946.2
2018-11-27,3.85,3.9,3.7,3.75,228299.8
2018-11-28,3.8,4.0,3.75,4.0,159997.6
2018-11-29,3.95,4.0,3.75,3.8,161888.6
2018-11-30,3.75,3.8,3.65,3.8,191557.6
2018-12-03,3.8,3.9,3.75,3.9,303346.8
2018-12-04,3.9,3.9,3.7,3.9,364791.6
2018-12-05,3.85,3.95,3.8,3.8,116178.0
2018-12-06,3.75,3.9,3.75,3.8,239972.2
2018-12-07,3.85,4.2,3.8,4.15,452680.6
2018-12-10,4.1,4.2,4.05,4.2,148914.8
2018-12-11,4.2,4.25,4.1,4.1,402385.2
2018-12-12,4.1,4.2,4.0,4.0,165237.0
2018-12-13,3.95,4.1,3.9,3.9,207430.8
2018-12-14,3.9,4.0,3.85,3.9,410349.6
2018-12-17,3.9,4.35,3.9,4.3,654849.6
2018-12-18,4.25,4.5,4.15,4.3,693520.0
2018-12-19,4.35,4.6,4.1,4.1,869661.4
2018-12-20,4.2,4.4,3.95,4.15,756643.4
2018-12-21,4.1,4.15,3.9,3.9,514345.4
2018-12-24,4.0,4.1,3.9,4.05,209814.8
2018-12-27,4.0,4.15,3.9,3.9,427599.6
2018-12-28,3.95,4.0,3.85,3.85,480523.0
2018-12-31,3.56,4.03,3.56,4.0,558054.0
2019-01-02,3.89,4.51,3.88,4.32,970421.0
2019-01-03,4.3,4.66,4.3,4.66,907975.0
2019-01-04,4.37,4.5,4.3,4.38,664192.0
2019-01-07,4.46,4.5,4.28,4.42,529900.0
2019-01-08,4.38,4.51,4.33,4.38,581932.0
2019-01-09,4.4,4.5,4.19,4.27,873625.0
2019-01-10,4.26,4.27,4.0,4.02,809547.0
2019-01-11,4.0,4.1,4.0,4.07,794299.0
2019-01-14,3.98,4.07,3.77,3.91,1054966.0
2019-01-15,3.9,3.95,3.75,3.93,1507490.0
2019-01-16,3.92,3.96,3.785,3.81,728312.0
2019-01-17,3.78,3.83,3.69,3.75,613751.0
2019-01-18,3.7,3.71,3.54,3.54,967148.0
2019-01-21,3.48,3.56,3.44,3.46,304379.0
2019-01-22,3.52,3.65,3.36,3.56,1083806.0
2019-01-23,3.56,3.64,3.48,3.53,1233272.0
2019-01-24,3.53,3.59,3.49,3.58,360705.0
2019-01-25,3.63,3.72,3.51,3.54,1030301.0
2019-01-28,3.55,3.69,3.55,3.69,1001042.0
2019-01-29,3.7,3.78,3.7,3.75,591106.0
2019-01-30,3.75,3.89,3.67,3.86,568466.0
2019-01-31,4.5,4.95,4.49,4.92,3157290.0
2019-02-01,5.0,5.345,4.99,5.22,2048405.0
2019-02-04,5.21,5.32,5.04,5.18,1227055.0
2019-02-05,5.2,5.49,5.12,5.47,986901.0
2019-02-06,5.76,5.8,5.12,5.16,1902307.0
2019-02-07,5.17,5.28,5.05,5.08,1699860.0
2019-02-08,5.13,5.38,5.07,5.37,1494702.0
2019-02-11,5.27,5.46,5.15,5.36,834252.0
2019-02-12,5.35,5.45,5.24,5.27,726085.0
2019-02-13,5.27,5.48,5.22,5.29,731268.0
2019-02-14,5.3,5.43,5.28,5.33,653084.0
2019-02-15,5.37,5.55,5.31,5.54,1863526.0
2019-02-19,5.65,5.97,5.61,5.86,1374810.0
2019-02-20,5.86,5.87,5.65,5.75,1100884.0
2019-02-21,5.67,5.76,5.52,5.61,1112398.0
2019-02-22,5.42,6.11,5.39,5.79,3271632.0
2019-02-25,5.8,5.81,5.64,5.68,1362854.0
2019-02-26,5.68,5.77,5.57,5.68,1007667.0
2019-02-27,5.65,5.65,5.52,5.59,971972.0
2019-02-28,5.58,5.73,5.53,5.71,790406.0
2019-03-01,5.6,5.91,5.58,5.59,1152449.0
2019-03-04,5.54,5.68,5.46,5.65,628003.0
2019-03-05,5.63,5.71,5.56,5.69,621880.0
2019-03-06,5.68,5.75,5.6,5.63,663282.0
2019-03-07,5.6,5.81,5.56,5.81,933029.0
2019-03-08,5.88,6.0,5.72,5.97,1471994.0
2019-03-11,5.99,5.99,5.78,5.93,861365.0
2019-03-12,5.99,6.39,5.96,6.31,1601325.0
2019-03-13,6.4,6.5,6.21,6.35,1090632.0
2019-03-14,6.2,6.21,6.005,6.05,1054450.0
2019-03-15,6.09,6.14,5.85,5.99,1004720.0
2019-03-18,6.02,6.04,5.85,5.86,739254.0
2019-03-19,5.93,6.1,5.86,6.02,815201.0
2019-03-20,6.03,6.29,5.9,6.27,1158465.0
2019-03-21,6.28,6.32,6.03,6.09,1147753.0
2019-03-22,6.11,6.28,6.06,6.22,899447.0
2019-03-25,6.25,6.65,6.22,6.57,1048691.0
2019-03-26,6.55,6.83,6.45,6.74,1057313.0
2019-03-27,6.72,6.82,6.61,6.61,1134058.0
2019-03-28,6.49,6.5,6.26,6.3,891144.0
2019-03-29,6.34,6.45,6.17,6.17,594248.0
2019-04-01,6.2,6.27,5.78,5.87,1156280.0
2019-04-02,5.89,6.04,5.82,5.93,736963.0
2019-04-03,5.94,6.16,5.84,6.12,1063352.0
2019-04-04,6.04,6.26,5.97,6.21,899513.0
2019-04-05,6.21,6.22,6.09,6.11,444095.0
2019-04-08,6.19,6.29,6.09,6.19,468253.0
2019-04-09,6.23,6.35,6.19,6.31,659680.0
2019-04-10,6.31,6.41,6.2,6.23,701197.0
2019-04-11,6.16,6.2,6.05,6.1,711692.0
2019-04-12,6.1,6.15,6.0,6.02,533498.0
2019-04-15,5.96,6.06,5.85,5.99,601239.0
2019-04-16,5.86,5.9,5.67,5.72,883316.0
2019-04-17,5.72,5.8,5.66,5.77,488106.0
2019-04-18,5.81,5.96,5.65,5.72,673632.0
2019-04-22,5.73,5.73,5.51,5.54,528842.0
2019-04-23,5.5,5.6,5.41,5.56,848114.0
2019-04-24,5.58,5.69,5.49,5.6,554876.0
2019-04-25,5.61,5.7,5.52,5.55,606330.0
2019-04-26,5.62,5.88,5.61,5.8,810296.0
2019-04-29,5.76,5.77,5.58,5.62,511967.0
2019-04-30,5.59,5.71,5.56,5.58,664226.0
2019-05-01,5.54,5.66,5.45,5.54,1010080.0
2019-05-02,5.43,5.56,5.29,5.56,807645.0
2019-05-03,5.25,5.39,4.55,4.57,4165186.0
2019-05-06,4.61,4.97,4.59,4.84,1032303.0
2019-05-07,4.8,4.85,4.7,4.7,1289812.0
2019-05-08,4.77,4.81,4.58,4.7,844695.0
2019-05-09,4.7,4.78,4.65,4.76,1135757.0
2019-05-10,4.79,4.88,4.67,4.69,783686.0
2019-05-13,4.75,5.0,4.75,4.95,1352215.0
2019-05-14,4.98,5.0,4.8,4.87,619782.0
2019-05-15,4.91,5.22,4.9,5.11,1042698.0
2019-05-16,5.1,5.11,4.78,4.88,1221405.0
2019-05-17,4.88,4.89,4.74,4.8,659426.0
2019-05-21,4.63,4.68,4.53,4.62,594688.0
2019-05-22,4.6,4.71,4.55,4.63,936533.0
2019-05-23,4.64,4.68,4.3,4.32,1536783.0
2019-05-24,4.31,4.33,4.1,4.17,1018807.0
2019-05-27,4.24,4.78,4.24,4.68,1688446.0
2019-05-28,4.68,5.13,4.61,4.9,2328887.0
2019-05-29,4.88,4.95,4.71,4.76,941427.0
2019-05-30,4.7,4.93,4.64,4.92,988751.0
2019-05-31,5.06,5.14,4.89,5.03,1102576.0
2019-06-03,5.14,5.69,5.14,5.63,2073634.0
2019-06-04,5.48,5.68,5.41,5.67,1518644.0
2019-06-05,5.82,5.96,5.55,5.68,1368937.0
2019-06-06,5.73,5.91,5.61,5.72,900473.0
2019-06-07,5.78,5.97,5.64,5.72,1154544.0
2019-06-10,5.6,5.62,5.5,5.55,695408.0
2019-06-11,5.51,5.73,5.46,5.69,906069.0
2019-06-12,5.71,5.85,5.61,5.75,692211.0
2019-06-13,5.77,5.78,5.61,5.76,724487.0
2019-06-14,5.81,5.97,5.68,5.71,1295340.0
2019-06-17,5.69,5.8,5.62,5.77,551996.0
2019-06-18,5.9,6.07,5.83,6.01,1260107.0
2019-06-19,5.97,6.05,5.81,6.0,976715.0
2019-06-20,6.23,6.86,6.16,6.72,2666868.0
2019-06-21,6.8,7.16,6.51,7.1,2136914.0
2019-06-24,7.22,7.34,6.95,7.22,1941904.0
2019-06-25,7.29,7.41,6.97,7.2,2707345.0
2019-06-26,7.0,7.65,6.95,7.48,2145383.0
2019-06-27,7.42,7.55,7.39,7.51,1536659.0
2019-06-28,7.56,7.62,7.43,7.61,1372048.0
2019-07-02,7.7,8.28,7.69,8.19,2100158.0
2019-07-03,8.3,8.37,8.03,8.09,1213627.0
2019-07-04,8.08,8.25,8.02,8.2,355754.0
2019-07-05,7.97,8.26,7.85,8.2,1618809.0
2019-07-08,8.32,8.4,7.9,8.14,1373676.0
2019-07-09,8.15,8.715,8.08,8.6,1569559.0
2019-07-10,8.77,8.96,8.57,8.95,1799282.0
2019-07-11,8.95,9.04,8.66,8.83,1701630.0
2019-07-12,8.82,9.17,8.8,9.12,1079673.0
2019-07-15,9.2,9.29,9.01,9.11,1213020.0
2019-07-16,9.07,9.56,8.98,9.46,1455272.0
2019-07-17,9.5,9.92,9.45,9.9,1525746.0
2019-07-18,9.94,10.26,9.7,10.18,2257116.0
2019-07-19,10.15,10.27,9.88,10.05,1877357.0
2019-07-22,10.08,10.43,10.05,10.22,1471066.0
2019-07-23,10.21,10.24,9.54,9.85,2017301.0
2019-07-24,9.96,10.35,9.875,10.23,2116026.0
2019-07-25,10.2,10.25,10.0,10.16,1340729.0
2019-07-26,10.24,10.48,10.23,10.35,1082401.0
2019-07-29,10.4,10.47,10.13,10.44,1014251.0
2019-07-30,10.5,10.79,10.42,10.62,1474172.0
2019-07-31,10.6,10.69,10.07,10.12,2012838.0
2019-08-01,9.83,11.0,9.72,10.92,2855146.0
2019-08-02,10.83,11.05,10.57,10.75,1698373.0
2019-08-06,11.37,11.9,11.21,11.35,3156316.0
2019-08-07,11.85,11.89,10.14,10.43,4698042.0
2019-08-08,10.16,11.145,9.91,10.98,2582915.0
2019-08-09,10.94,11.2,10.78,10.86,1325766.0
2019-08-12,10.93,11.17,10.8,10.93,1221219.0
2019-08-13,11.19,11.19,10.26,10.69,2417941.0
2019-08-14,10.95,11.83,10.91,11.37,2310494.0
2019-08-15,11.46,11.8,11.18,11.67,1714839.0
2019-08-16,11.52,11.82,11.32,11.46,1658805.0
2019-08-19,11.12,11.66,10.94,11.41,1362785.0
2019-08-20,11.51,11.74,11.41,11.68,1157503.0
2019-08-21,11.57,11.73,11.48,11.6,947273.0
2019-08-22,11.52,11.64,11.31,11.4,876173.0
2019-08-23,11.47,12.42,11.47,12.19,2842525.0
2019-08-26,12.49,12.62,12.04,12.2,1412376.0
2019-08-27,12.21,12.85,12.13,12.64,1649907.0
2019-08-28,12.77,12.8,12.25,12.69,1660170.0
2019-08-29,12.73,12.73,12.04,12.23,1619347.0
2019-08-30,12.13,12.485,12.06,12.24,1147609.0
2019-09-03,12.68,12.68,12.21,12.36,1665003.0
2019-09-04,12.31,13.34,12.3,13.2,2273431.0
2019-09-05,12.9,13.09,12.67,12.86,2091632.0
2019-09-06,12.82,13.17,12.04,12.14,2252255.0
2019-09-09,12.28,12.28,10.92,11.34,2625352.0
2019-09-10,11.22,11.55,10.97,11.0,1711981.0
2019-09-11,11.01,11.61,11.0,11.3,1468320.0
2019-09-12,11.86,12.36,11.42,11.43,3122446.0
2019-09-13,11.43,11.67,10.93,11.01,1890922.0
2019-09-16,11.25,11.4,10.64,11.22,1817887.0
2019-09-17,11.31,11.38,11.01,11.11,1250397.0
2019-09-18,11.05,11.21,10.53,10.78,2127664.0
2019-09-19,10.84,11.1,10.83,11.01,1153725.0
2019-09-20,10.9,11.26,10.88,11.15,1685247.0
2019-09-23,11.24,11.82,11.18,11.72,1422380.0
2019-09-24,11.61,11.96,11.38,11.85,1683296.0
2019-09-25,11.8,11.81,10.75,10.89,1707833.0
2019-09-26,10.92,11.0,10.4,10.43,1562017.0
2019-09-27,9.96,10.65,9.35,10.42,2686842.0
2019-09-30,10.03,10.37,9.93,10.26,1781502.0
2019-10-01,10.2,10.51,10.03,10.18,1244858.0
2019-10-02,10.38,10.62,10.26,10.39,1331722.0
2019-10-03,10.33,10.68,10.3,10.39,773197.0
2019-10-04,10.3,10.55,10.17,10.48,636406.0
2019-10-07,10.35,10.55,10.25,10.39,479174.0
2019-10-08,10.58,10.61,10.36,10.59,647962.0
2019-10-09,10.61,10.62,10.29,10.39,542970.0
2019-10-10,10.33,10.54,9.99,10.41,902982.0
2019-10-11,10.22,10.22,9.73,9.75,1478543.0
2019-10-15,9.62,9.74,9.4,9.53,975378.0
2019-10-16,9.59,9.78,9.47,9.74,764361.0
2019-10-17,9.55,10.34,9.55,10.33,985521.0
2019-10-18,10.36,10.5,10.05,10.35,843145.0
2019-10-21,10.52,10.66,10.03,10.07,812623.0
2019-10-22,10.07,10.19,9.82,10.07,475119.0
2019-10-23,10.19,10.51,10.18,10.3,765634.0
2019-10-24,10.32,10.72,10.17,10.61,733391.0
2019-10-25,10.77,10.92,10.48,10.64,940431.0
2019-10-28,10.44,10.49,10.16,10.3,639555.0
2019-10-29,10.14,10.55,9.94,10.37,1132504.0
2019-10-30,10.36,10.8,10.36,10.78,1015001.0
2019-10-31,10.96,11.33,10.82,11.09,1230889.0
2019-11-01,11.09,11.83,10.72,11.83,1792686.0
2019-11-04,11.8,12.05,11.69,11.78,1206777.0
2019-11-05,11.46,11.84,11.39,11.77,1400042.0
2019-11-06,11.81,11.89,11.51,11.76,1334959.0
2019-11-07,11.62,11.66,9.93,10.05,2645443.0
2019-11-08,9.89,10.55,9.89,10.17,1334742.0
2019-11-11,10.15,10.19,9.91,10.1,567272.0
2019-11-12,10.03,10.2,9.96,10.1,815869.0
2019-11-13,10.21,10.64,10.21,10.43,913959.0
2019-11-14,10.49,10.61,10.22,10.47,715670.0
2019-11-15,10.37,10.4,10.07,10.12,810216.0
2019-11-18,10.14,10.32,10.07,10.25,646801.0
2019-11-19,10.25,10.45,10.155,10.28,966529.0
2019-11-20,10.3,10.66,10.26,10.6,1076892.0
2019-11-21,10.56,10.6,10.04,10.08,865194.0
2019-11-22,10.19,10.26,9.85,10.09,748278.0
2019-11-25,10.0,10.4,10.0,10.06,789458.0
2019-11-26,10.06,10.24,9.98,10.22,529710.0
2019-11-27,10.09,10.18,9.86,10.05,749684.0
2019-11-28,10.05,10.25,10.03,10.25,391067.0
2019-11-29,10.14,10.46,10.09,10.4,688237.0
2019-12-02,10.34,10.5,10.16,10.49,1019430.0
2019-12-03,10.65,10.99,10.65,10.88,1367781.0
2019-12-04,10.83,10.9,10.36,10.46,992601.0
2019-12-05,10.02,10.15,9.52,9.71,3020329.0
2019-12-06,9.6,9.8,9.35,9.67,1192515.0
2019-12-09,9.75,9.99,9.59,9.61,712760.0
2019-12-10,9.68,9.74,9.42,9.49,588578.0
2019-12-11,9.52,9.61,9.39,9.57,1002644.0
2019-12-12,9.7,9.79,9.37,9.55,912603.0
2019-12-13,9.48,10.02,9.48,9.91,1096408.0
2019-12-16,9.94,9.98,9.45,9.47,1016352.0
2019-12-17,9.5,9.64,9.4,9.41,542653.0
2019-12-18,9.4,9.54,9.33,9.51,601574.0
2019-12-19,9.49,9.55,9.35,9.45,522458.0
2019-12-20,9.47,9.52,9.26,9.3,626441.0
2019-12-23,9.4,9.83,9.32,9.81,896003.0
2019-12-24,9.93,10.15,9.82,10.15,769555.0
2019-12-27,10.1,10.22,9.94,9.96,1035124.0
2019-12-30,10.01,10.33,9.94,10.29,951256.0
2019-12-31,10.36,10.57,10.29,10.43,876973.0
2020-01-02,10.61,10.81,10.44,10.52,683489.0
2020-01-03,10.87,10.9,10.34,10.41,939126.0
2020-01-06,10.75,10.77,10.12,10.22,908048.0
2020-01-07,10.27,10.74,10.21,10.7,635387.0
2020-01-08,10.66,10.71,9.96,10.04,1147584.0
2020-01-09,9.98,10.0,9.67,9.72,584187.0
2020-01-10,9.8,9.97,9.72,9.83,526057.0
2020-01-13,9.77,9.85,9.4,9.41,511363.0
2020-01-14,9.36,9.65,9.31,9.59,588311.0
2020-01-15,9.66,9.73,9.38,9.66,679926.0
2020-01-16,9.54,9.73,9.46,9.66,657411.0
2020-01-17,9.72,9.74,9.4,9.5,750352.0
2020-01-20,9.5,9.78,9.5,9.78,421392.0
2020-01-21,9.57,9.71,9.36,9.67,827818.0
2020-01-22,9.64,9.77,9.6,9.63,361932.0
2020-01-23,9.56,9.92,9.5,9.61,721341.0
2020-01-24,9.61,9.85,9.5,9.84,735888.0
2020-01-27,10.01,10.12,9.64,9.72,657144.0
2020-01-28,9.6,9.74,9.29,9.38,665006.0
2020-01-29,9.35,9.63,9.14,9.62,591099.0
2020-01-30,9.65,9.74,9.53,9.55,549191.0
2020-01-31,9.57,9.73,9.48,9.62,536704.0
2020-02-03,9.55,9.73,9.5,9.68,487859.0
2020-02-04,9.48,9.48,8.76,8.81,1144963.0
2020-02-05,8.79,8.93,8.65,8.76,965212.0
2020-02-06,8.83,9.04,8.78,9.0,649778.0
2020-02-07,9.04,9.25,8.87,8.88,493511.0
2020-02-10,8.95,9.17,8.86,9.11,405957.0
2020-02-11,9.09,9.32,9.02,9.28,625383.0
2020-02-12,9.29,9.34,9.14,9.16,313914.0
2020-02-13,9.23,9.33,9.15,9.24,560622.0
2020-02-14,9.25,9.26,8.82,8.83,977706.0
2020-02-18,8.97,9.77,8.87,9.76,1275269.0
2020-02-19,9.83,10.08,9.55,10.03,1096564.0
2020-02-20,10.04,10.24,9.91,10.0,902737.0
2020-02-21,10.75,13.15,10.65,13.1,6701330.0
2020-02-24,13.84,14.56,13.42,14.44,4789188.0
2020-02-25,13.99,14.99,13.72,14.51,3538003.0
2020-02-26,14.26,14.72,14.06,14.35,2025297.0
2020-02-27,14.55,14.67,12.56,13.09,2351773.0
2020-02-28,11.5,12.29,11.17,11.65,3032307.0
2020-03-02,12.21,12.58,11.78,12.46,2063533.0
2020-03-03,12.69,13.45,12.21,12.6,3401821.0
2020-03-04,12.78,13.18,12.42,12.9,1685708.0
2020-03-05,13.06,13.28,12.62,12.94,2563022.0
2020-03-06,12.98,13.03,11.99,12.59,2437482.0
2020-03-09,11.83,12.14,11.39,11.4,1449458.0
2020-03-10,11.58,11.93,11.01,11.52,1504461.0
2020-03-11,11.36,11.63,10.23,10.41,1401694.0
2020-03-12,9.0,10.38,8.0,9.04,2318501.0
2020-03-13,9.5,9.51,7.96,7.96,2494632.0
2020-03-16,6.47,9.04,6.29,8.45,3050383.0
2020-03-17,8.24,9.99,8.21,9.49,3075226.0
2020-03-18,9.21,9.77,7.62,7.74,2277074.0
2020-03-19,7.82,9.34,6.97,8.01,2233677.0
2020-03-20,8.43,8.51,7.46,7.51,1814286.0
2020-03-23,7.92,8.62,7.35,8.21,2138544.0
2020-03-24,9.33,9.49,8.71,9.22,2561640.0
2020-03-25,9.4,10.47,8.96,10.19,2131576.0
2020-03-26,10.49,10.84,9.6,9.84,1610134.0
2020-03-27,9.51,9.88,9.05,9.29,1312115.0
2020-03-30,9.3,9.79,8.58,8.8,1150811.0
2020-03-31,8.75,9.44,8.67,8.75,1187075.0
2020-04-01,8.73,9.28,8.55,9.04,1025697.0
2020-04-02,9.26,9.77,9.16,9.42,1235703.0
2020-04-03,9.42,9.66,9.15,9.17,866979.0
2020-04-06,9.68,10.05,9.36,9.89,1541270.0
2020-04-07,9.88,10.18,9.46,9.61,1275084.0
2020-04-08,9.73,10.0,9.53,9.72,758942.0
2020-04-09,10.02,10.89,10.02,10.81,2117219.0
2020-04-13,10.97,12.27,10.49,12.11,1851123.0
2020-04-14,12.78,13.2,11.61,11.96,2084161.0
2020-04-15,11.65,12.26,11.41,11.85,1311375.0
2020-04-16,12.0,12.42,11.77,12.05,1213499.0
2020-04-17,11.75,12.07,11.5,11.73,1079852.0
2020-04-20,11.79,12.62,11.76,12.29,1575609.0
2020-04-21,11.85,12.41,11.78,12.23,1233499.0
2020-04-22,12.66,13.16,12.64,13.13,1435104.0
2020-04-23,13.28,14.29,13.16,13.56,2355295.0
2020-04-24,13.93,14.0,13.28,13.77,1514987.0
2020-04-27,13.8,13.89,13.22,13.69,1003851.0
2020-04-28,13.44,13.67,13.02,13.4,1187902.0
2020-04-29,13.14,13.57,12.77,13.54,1428829.0
2020-04-30,13.22,13.62,12.91,13.27,1201153.0
2020-05-01,12.46,13.48,11.5,13.08,2109396.0
2020-05-04,13.31,13.71,13.21,13.5,1157068.0
2020-05-05,13.34,13.54,13.06,13.43,1277405.0
2020-05-06,13.17,13.24,12.83,13.06,1122816.0
2020-05-07,13.21,13.61,12.91,13.46,1285744.0
2020-05-08,13.35,13.43,12.84,12.87,1167100.0
2020-05-11,12.82,12.9,12.29,12.52,960135.0
2020-05-12,12.44,13.06,12.43,12.53,960454.0
2020-05-13,12.8,12.84,11.92,12.33,1087099.0
2020-05-14,12.16,12.64,11.97,12.51,1291402.0
2020-05-15,12.86,13.21,12.69,13.18,1242637.0
2020-05-19,12.89,13.37,12.655,13.26,1276767.0
2020-05-20,13.49,13.5,12.95,13.06,988754.0
2020-05-21,12.86,12.92,12.37,12.6,892446.0
2020-05-22,12.79,13.04,12.5,12.58,635252.0
2020-05-25,12.45,12.66,12.35,12.58,210253.0
2020-05-26,12.45,12.45,11.69,11.76,1123367.0
2020-05-27,11.34,11.86,11.18,11.8,893939.0
2020-05-28,12.06,12.18,11.47,11.59,692691.0
2020-05-29,11.83,11.89,11.51,11.59,993259.0
2020-06-01,11.6,11.71,11.5,11.66,539901.0
2020-06-02,11.67,11.68,11.07,11.21,875666.0
2020-06-03,10.92,11.22,10.72,10.83,894226.0
2020-06-04,10.99,11.32,10.93,11.19,748511.0
2020-06-05,10.72,11.24,10.43,11.22,1055442.0
2020-06-08,11.34,11.47,11.11,11.37,946082.0
2020-06-09,11.66,11.88,11.42,11.64,1034461.0
2020-06-10,11.78,11.89,11.015,11.86,1364642.0
2020-06-11,11.93,12.0,11.05,11.23,1518924.0
2020-06-12,11.45,11.71,11.12,11.32,1045831.0
2020-06-15,11.02,11.57,10.73,11.56,860666.0
2020-06-16,11.68,11.68,11.22,11.26,833849.0
2020-06-17,11.28,11.47,11.2,11.3,465565.0
2020-06-18,11.24,11.37,11.06,11.1,453339.0
2020-06-19,11.24,11.76,11.13,11.71,1027157.0
2020-06-22,11.99,12.45,11.96,12.38,1088941.0
2020-06-23,12.59,12.75,12.42,12.63,742843.0
2020-06-24,12.4,12.66,12.07,12.31,894017.0
2020-06-25,12.27,12.55,12.13,12.55,573571.0
2020-06-26,12.44,12.73,12.13,12.68,1162255.0
2020-06-29,12.66,13.08,12.61,13.08,940352.0
2020-06-30,13.02,13.36,12.88,13.09,1284303.0
2020-07-02,12.86,13.45,12.77,13.07,1162357.0
2020-07-03,13.05,13.21,12.96,13.01,192133.0
2020-07-06,13.21,13.64,13.14,13.37,1035381.0
2020-07-07,13.31,14.25,13.31,14.13,1269361.0
2020-07-08,14.43,14.87,14.4,14.7,1268071.0
2020-07-09,14.88,14.93,14.31,14.47,1151197.0
2020-07-10,14.88,15.31,14.66,15.13,1780187.0
2020-07-13,15.4,15.68,14.63,14.67,1211242.0
2020-07-14,14.67,15.31,14.52,15.23,1201915.0
2020-07-15,15.14,15.23,14.8,15.16,688903.0
2020-07-16,15.0,15.26,14.71,14.85,651949.0
2020-07-17,15.18,15.42,14.91,15.28,686843.0
2020-07-20,15.45,15.93,15.44,15.83,833577.0
2020-07-21,16.16,16.2,15.67,15.97,1394494.0
2020-07-22,16.08,16.27,15.79,15.96,911337.0
2020-07-23,15.92,16.06,15.22,15.44,946658.0
2020-07-24,15.67,16.14,15.56,16.08,927711.0
2020-07-27,16.75,16.88,16.11,16.49,1077366.0
2020-07-28,16.2,16.66,16.05,16.4,1078183.0
2020-07-29,16.44,16.47,15.8,16.23,1006752.0
2020-07-30,15.85,16.14,15.6,16.07,733016.0
2020-07-31,16.65,17.06,16.42,16.83,1896154.0
2020-08-04,16.4,16.98,16.34,16.86,2422283.0
2020-08-05,17.18,17.46,16.83,16.89,1762946.0
2020-08-06,17.2,17.28,16.47,16.66,1408941.0
2020-08-07,16.37,16.52,16.0,16.2,1012771.0
2020-08-10,16.3,16.65,15.82,15.86,930111.0
2020-08-11,14.93,15.28,14.46,14.5,1449728.0
2020-08-12,14.9,15.0,14.39,14.44,789473.0
2020-08-13,14.63,15.1,14.48,14.94,689102.0
2020-08-14,14.93,15.0,14.5,14.71,571943.0
2020-08-17,15.13,15.69,15.1,15.67,824466.0
2020-08-18,15.98,16.03,15.41,15.63,779926.0
2020-08-19,15.31,15.57,14.93,15.03,873432.0
2020-08-20,14.96,15.24,14.81,15.08,634059.0
2020-08-21,14.86,14.96,14.37,14.39,515258.0
2020-08-24,14.56,14.59,14.19,14.36,517751.0
2020-08-25,14.22,14.31,13.76,14.15,786729.0
2020-08-26,13.98,14.65,13.93,14.65,791287.0
2020-08-27,14.85,14.92,13.96,14.37,1239414.0
2020-08-28,14.7,14.98,14.51,14.88,1041452.0
2020-08-31,14.89,15.15,14.81,14.9,677530.0
2020-09-01,15.26,15.26,14.37,14.52,610027.0
2020-09-02,14.4,14.42,13.98,14.31,720777.0
2020-09-03,14.3,14.57,14.04,14.53,720079.0
2020-09-04,14.49,14.5,13.85,14.29,779433.0
2020-09-08,13.95,14.38,13.6,14.06,1012155.0
2020-09-09,14.27,14.65,14.27,14.52,749150.0
2020-09-10,14.67,14.69,14.27,14.4,714209.0
2020-09-11,14.43,14.61,13.99,14.04,903339.0
2020-09-14,14.29,14.82,14.26,14.82,1194439.0
2020-09-15,14.85,14.99,14.57,14.76,828002.0
2020-09-16,15.0,15.17,14.77,14.99,1075280.0
2020-09-17,14.66,15.55,14.42,15.48,1387306.0
2020-09-18,15.64,16.07,15.48,15.63,1192508.0
2020-09-21,15.32,15.66,14.74,14.83,1279341.0
2020-09-22,15.05,15.05,14.08,14.19,843237.0
2020-09-23,13.98,14.02,12.97,13.05,1023449.0
2020-09-24,12.95,13.41,12.85,13.38,1237092.0
2020-09-25,13.2,13.64,13.18,13.52,813656.0
2020-09-28,13.71,13.84,13.48,13.73,837671.0
2020-09-29,13.87,14.17,13.79,14.09,926142.0
2020-09-30,14.02,14.19,13.835,14.05,737573.0
2020-10-01,14.22,14.26,13.97,14.11,801921.0
2020-10-02,13.99,14.15,13.88,14.01,866873.0
2020-10-05,14.16,14.77,14.07,14.74,1050770.0
2020-10-06,14.84,15.13,14.78,14.91,1825195.0
2020-10-07,14.94,15.14,14.36,14.4,1180064.0
2020-10-08,14.55,14.8,14.48,14.79,688125.0
2020-10-09,15.18,16.29,15.08,16.28,1718744.0
2020-10-13,16.61,17.21,16.31,17.18,1485483.0
2020-10-14,17.42,18.12,17.24,18.03,1124660.0
2020-10-15,17.76,18.72,17.56,18.7,1229669.0
2020-10-16,18.69,18.79,17.76,17.86,1082098.0
2020-10-19,18.1,18.23,17.6,17.6,796352.0
2020-10-20,17.6,17.8,17.44,17.64,767414.0
2020-10-21,17.89,18.32,17.79,17.9,920443.0
2020-10-22,17.6,17.83,17.36,17.69,778401.0
2020-10-23,17.66,17.7,17.15,17.4,621575.0
2020-10-26,17.26,17.68,17.12,17.14,643279.0
2020-10-27,17.1,17.51,17.02,17.46,595241.0
2020-10-28,17.1,17.1,15.86,15.95,990295.0
2020-10-29,15.88,16.28,15.84,16.2,874867.0
2020-10-30,16.69,16.99,16.345,16.7,1186729.0
2020-11-02,16.97,17.19,16.65,16.76,1208179.0
2020-11-03,16.89,17.51,16.89,17.17,834752.0
2020-11-04,17.21,17.42,16.61,16.84,765183.0
2020-11-05,17.39,18.84,17.36,18.62,2021057.0
2020-11-06,18.76,18.9,18.3,18.72,870710.0
2020-11-09,17.17,17.54,16.78,17.1,1407756.0
2020-11-10,17.18,17.46,17.03,17.33,1086365.0
2020-11-11,17.01,17.38,16.95,17.38,801354.0
2020-11-12,17.56,18.0,17.52,17.77,800825.0
2020-11-13,18.2,18.33,17.61,17.79,631829.0
2020-11-16,17.57,17.89,17.38,17.76,520375.0
2020-11-17,17.67,17.77,17.31,17.46,444952.0
2020-11-18,17.35,17.77,16.72,16.79,929199.0
2020-11-19,16.45,16.83,16.2,16.64,586047.0
2020-11-20,16.84,16.96,16.56,16.73,474517.0
2020-11-23,16.47,16.54,15.6,16.0,1142256.0
2020-11-24,15.43,15.72,15.35,15.57,898171.0
2020-11-25,15.79,15.94,15.42,15.58,821506.0
2020-11-26,15.71,15.79,15.55,15.76,204312.0
2020-11-27,15.41,15.63,15.21,15.59,359739.0
2020-11-30,15.32,15.46,14.94,15.25,944399.0
2020-12-01,15.98,16.94,15.87,16.85,1412477.0
2020-12-02,17.05,17.05,16.15,16.71,1129078.0
2020-12-03,16.84,16.88,16.12,16.27,807801.0
2020-12-04,16.21,16.5,16.11,16.23,528534.0
2020-12-07,16.1,17.3,16.05,16.9,907949.0
2020-12-08,17.09,17.14,16.75,16.81,430883.0
2020-12-09,16.68,17.13,16.33,16.52,952743.0
2020-12-10,16.59,17.39,16.59,16.89,607210.0
2020-12-11,16.99,17.06,16.42,16.42,519053.0
2020-12-14,16.27,16.49,15.84,15.87,596240.0
2020-12-15,16.26,16.58,16.08,16.25,607934.0
2020-12-16,16.42,16.57,15.87,16.28,641624.0
2020-12-17,16.65,17.07,16.49,16.91,576032.0
2020-12-18,16.93,16.99,16.37,16.42,488852.0
2020-12-21,16.43,16.93,16.32,16.67,480584.0
2020-12-22,16.72,16.85,15.92,16.01,471013.0
2020-12-23,16.09,17.01,16.08,16.9,546776.0
2020-12-24,16.86,17.13,16.74,17.04,251610.0
2020-12-29,16.94,17.05,16.66,16.77,461669.0
2020-12-30,16.75,17.55,16.75,17.41,465372.0
2020-12-31,17.41,17.49,16.82,16.87,476355.0
2021-01-04,17.59,18.34,17.32,18.18,975032.0
2021-01-05,18.39,18.43,17.86,17.99,1011272.0
2021-01-06,17.9,18.09,17.44,17.92,1104744.0
2021-01-07,17.84,18.1,17.61,18.05,1724239.0
2021-01-08,17.45,17.74,16.52,16.67,1330983.0
2021-01-11,16.49,16.59,15.96,15.97,793791.0
2021-01-12,15.93,15.99,15.22,15.59,800988.0
2021-01-13,15.6,15.79,15.36,15.4,554296.0
2021-01-14,15.38,15.6,15.12,15.18,441710.0
2021-01-15,15.09,15.18,14.31,14.36,882540.0
2021-01-18,14.41,14.59,14.33,14.37,381242.0
2021-01-19,14.46,14.67,14.25,14.42,498530.0
2021-01-20,14.71,14.9,14.57,14.77,677960.0
2021-01-21,14.72,14.83,14.02,14.3,1487214.0
2021-01-22,13.95,14.41,13.77,14.17,1014010.0
2021-01-25,14.22,14.32,13.66,13.72,966706.0
2021-01-26,13.72,14.13,13.59,13.74,699164.0
2021-01-27,13.64,13.65,13.18,13.61,1710527.0
2021-01-28,13.98,14.5,13.92,14.27,1467343.0
2021-01-29,14.68,14.87,14.15,14.35,794260.0
2021-02-01,15.01,15.18,14.51,14.87,896159.0
2021-02-02,14.39,14.53,14.22,14.47,645461.0
2021-02-03,14.58,15.0,14.46,14.83,504308.0
2021-02-04,14.39,14.81,14.16,14.75,707637.0
2021-02-05,16.59,16.6,15.67,16.52,1675546.0
2021-02-08,16.8,17.06,16.52,16.95,1236760.0
2021-02-09,17.06,17.28,16.66,16.84,1466353.0
2021-02-10,16.95,17.13,16.55,16.81,546255.0
2021-02-11,16.71,16.92,16.36,16.54,405546.0
2021-02-12,16.46,16.76,16.19,16.55,348143.0
2021-02-16,16.38,16.61,16.18,16.23,491275.0
2021-02-17,16.0,16.1,15.63,15.76,668297.0
2021-02-18,15.89,15.96,15.33,15.37,472532.0
2021-02-19,15.45,15.55,15.11,15.27,417947.0
2021-02-22,15.41,15.92,15.37,15.82,613545.0
2021-02-23,15.7,15.71,14.96,15.35,503276.0
2021-02-24,15.19,15.64,14.97,15.52,349282.0
2021-02-25,15.17,15.36,14.52,14.61,758961.0
2021-02-26,14.47,14.62,13.18,13.33,938619.0
2021-03-01,13.55,13.76,12.94,13.23,647993.0
2021-03-02,13.34,13.99,13.22,13.8,707492.0
2021-03-03,13.5,13.86,13.15,13.81,720733.0
2021-03-04,13.83,14.47,13.71,14.15,893550.0
2021-03-05,14.14,14.38,13.84,14.37,411439.0
2021-03-08,14.15,14.42,13.9,14.08,390815.0
2021-03-09,14.34,14.69,14.2,14.33,434744.0
2021-03-10,14.36,14.55,14.08,14.18,595497.0
2021-03-11,14.3,14.61,13.985,14.22,1118833.0
2021-03-12,13.93,14.43,13.78,14.3,490045.0
2021-03-15,14.34,14.69,14.26,14.33,757745.0
2021-03-16,14.32,14.4,14.05,14.31,858320.0
2021-03-17,14.24,15.07,14.16,14.94,616240.0
2021-03-18,14.81,15.43,14.57,14.84,823741.0
2021-03-19,14.94,15.24,14.75,15.03,654854.0
2021-03-22,14.95,15.15,14.57,14.6,541291.0
2021-03-23,14.56,14.64,13.84,13.86,533566.0
2021-03-24,13.94,14.0,13.56,13.59,426718.0
2021-03-25,13.52,13.74,13.33,13.52,326955.0
2021-03-26,13.52,13.76,13.36,13.73,379102.0
2021-03-29,13.52,13.76,13.225,13.56,448250.0
2021-03-30,13.26,13.36,13.03,13.18,518640.0
2021-03-31,13.18,13.85,13.14,13.58,762252.0
2021-04-01,13.84,14.395,13.79,14.23,680243.0
2021-04-05,14.18,14.28,14.03,14.07,416931.0
2021-04-06,14.26,14.48,14.17,14.29,645102.0
2021-04-07,14.29,14.32,14.04,14.08,383845.0
2021-04-08,14.5,14.61,14.34,14.39,481935.0
2021-04-09,14.04,14.36,13.98,14.2,330865.0
2021-04-12,14.16,14.2,13.7,13.79,405418.0
2021-04-13,14.02,14.32,14.02,14.11,517661.0
2021-04-14,14.1,14.29,13.54,13.54,519502.0
2021-04-15,13.65,14.24,13.65,14.01,661805.0
2021-04-16,14.27,14.27,13.97,14.18,469152.0
2021-04-19,14.1,14.24,13.96,14.14,350048.0
2021-04-20,14.11,14.55,13.99,14.47,540652.0
2021-04-21,14.55,14.88,14.49,14.7,369983.0
2021-04-22,14.55,14.55,14.03,14.09,379534.0
2021-04-23,14.24,14.42,13.75,13.77,445513.0
2021-04-26,13.72,13.9,13.53,13.76,449985.0
2021-04-27,13.79,13.875,13.42,13.42,418010.0
2021-04-28,13.34,13.54,13.16,13.46,375776.0
2021-04-29,13.34,13.34,13.0,13.23,572948.0
2021-04-30,13.07,13.18,12.07,12.14,1677960.0
2021-05-03,12.43,13.14,12.43,13.06,898847.0
2021-05-04,13.02,13.34,12.68,12.81,739853.0
2021-05-05,12.88,13.06,12.68,13.03,486193.0
2021-05-06,13.2,13.69,13.2,13.4,635632.0
2021-05-07,13.7,13.87,13.42,13.53,582658.0
2021-05-10,13.72,13.82,13.25,13.31,918958.0
2021-05-11,13.0,13.39,12.86,13.38,333085.0
2021-05-12,13.4,13.4,13.06,13.17,459863.0
2021-05-13,13.12,13.3,12.99,13.14,429092.0
2021-05-14,13.24,13.5,13.24,13.49,268313.0
2021-05-17,13.63,14.24,13.47,14.06,913314.0
2021-05-18,14.12,14.16,13.84,13.98,379989.0
2021-05-19,13.74,14.28,13.71,13.9,728302.0
2021-05-20,13.85,14.245,13.79,14.18,698245.0
2021-05-21,14.23,14.48,14.09,14.26,472667.0
2021-05-25,14.39,14.42,14.05,14.29,397282.0
2021-05-26,14.5,14.8,14.38,14.43,526547.0
2021-05-27,14.31,14.34,14.11,14.22,427020.0
2021-05-28,14.2,14.35,14.1,14.35,382488.0
2021-05-31,14.38,14.46,14.26,14.31,100127.0
2021-06-01,14.44,14.81,14.29,14.41,808073.0
2021-06-02,14.4,14.45,14.22,14.3,869687.0
2021-06-03,14.08,14.08,13.68,13.87,585472.0
2021-06-04,14.1,14.2,13.96,14.01,376548.0
2021-06-07,13.9,14.0,13.68,13.93,522507.0
2021-06-08,13.85,13.91,13.73,13.79,331794.0
2021-06-09,13.77,13.93,13.67,13.73,269155.0
2021-06-10,13.76,14.2,13.66,14.18,380787.0
2021-06-11,14.06,14.3,14.06,14.18,414074.0
2021-06-14,13.89,14.22,13.89,14.02,291536.0
2021-06-15,14.03,14.13,13.89,14.04,438007.0
2021-06-16,14.0,14.2,13.79,13.81,360090.0
2021-06-17,13.41,13.48,12.9,13.16,1010081.0
2021-06-18,13.26,13.32,12.75,12.77,489792.0
2021-06-21,12.92,13.0,12.66,12.79,315683.0
2021-06-22,12.76,12.77,12.51,12.68,318793.0
2021-06-23,12.83,12.96,12.585,12.63,440451.0
2021-06-24,12.74,12.82,12.6,12.7,324531.0
2021-06-25,12.81,12.94,12.4,12.54,236604.0
2021-06-28,12.57,12.61,12.21,12.36,374764.0
2021-06-29,12.17,12.42,12.15,12.17,385177.0
2021-06-30,12.12,12.43,12.08,12.31,415804.0
2021-07-02,12.49,12.57,12.29,12.47,287355.0
2021-07-05,12.62,12.63,12.44,12.45,58958.0
2021-07-06,12.61,12.88,12.42,12.6,359357.0
2021-07-07,12.67,12.72,12.4,12.55,225006.0
2021-07-08,12.55,12.64,11.97,12.11,504167.0
2021-07-09,12.13,12.41,12.07,12.3,229096.0
2021-07-12,12.21,12.35,11.92,11.99,429436.0
2021-07-13,12.05,12.57,12.01,12.21,320694.0
2021-07-14,12.36,12.61,12.23,12.35,454728.0
2021-07-15,12.35,12.46,12.21,12.46,265236.0
2021-07-16,12.41,12.44,11.8,11.85,319319.0
2021-07-19,11.68,11.8,11.52,11.66,299793.0
2021-07-20,11.86,12.04,11.6,11.68,291807.0
2021-07-21,11.58,11.925,11.47,11.88,331623.0
2021-07-22,11.87,11.9,11.5,11.75,246305.0
2021-07-23,11.67,11.69,11.49,11.55,442612.0
2021-07-26,11.53,11.93,11.52,11.78,218586.0
2021-07-27,11.81,11.88,11.57,11.83,270253.0
2021-07-28,11.75,12.05,11.73,12.04,322417.0
2021-07-29,12.42,12.52,12.21,12.27,409155.0
2021-07-30,12.02,12.14,11.31,11.66,995867.0
2021-08-03,11.44,11.68,11.41,11.55,713402.0
2021-08-04,11.67,11.99,11.615,11.68,640817.0
2021-08-05,11.63,11.68,11.35,11.39,408318.0
2021-08-06,11.02,11.2,10.93,11.12,605058.0
2021-08-09,10.85,10.96,10.62,10.7,497149.0
2021-08-10,10.61,10.84,10.42,10.58,592569.0
2021-08-11,10.75,11.075,10.74,10.91,427015.0
2021-08-12,10.83,10.97,10.48,10.56,504242.0
2021-08-13,10.68,10.91,10.64,10.82,451144.0
2021-08-16,10.82,10.89,10.61,10.66,392951.0
2021-08-17,10.62,10.77,10.54,10.59,331184.0
2021-08-18,10.59,10.63,10.28,10.48,689293.0
2021-08-19,10.51,10.55,10.27,10.31,356387.0
2021-08-20,10.28,10.52,10.25,10.34,213585.0
2021-08-23,10.66,10.86,10.44,10.77,461532.0
2021-08-24,10.84,10.91,10.7,10.78,330950.0
2021-08-25,10.67,10.74,10.49,10.62,322299.0
2021-08-26,10.57,10.91,10.5,10.91,239504.0
2021-08-27,10.79,11.23,10.58,11.15,622883.0
2021-08-30,11.09,11.21,10.77,10.81,365582.0
2021-08-31,10.88,11.06,10.81,11.06,332532.0
2021-09-01,11.1,11.2,10.86,11.01,422659.0
2021-09-02,11.01,11.1,10.81,10.89,245244.0
2021-09-03,11.14,11.45,11.08,11.29,593559.0
2021-09-07,11.08,11.28,10.92,10.96,343113.0
2021-09-08,10.96,11.05,10.83,10.96,289332.0
2021-09-09,11.0,11.01,10.64,10.75,449360.0
2021-09-10,10.72,10.74,10.435,10.49,255664.0
2021-09-13,10.5,10.95,10.37,10.77,412464.0
2021-09-14,10.72,10.9,10.55,10.76,480854.0
2021-09-15,10.61,10.91,10.55,10.75,258233.0
2021-09-16,10.5,10.5,10.05,10.35,672671.0
2021-09-17,10.28,10.54,10.22,10.49,431063.0
2021-09-20,10.41,10.69,10.38,10.58,416080.0
2021-09-21,10.7,10.79,10.52,10.56,365692.0
2021-09-22,10.68,10.82,10.5,10.51,768110.0
2021-09-23,10.39,10.43,9.95,9.97,605510.0
2021-09-24,9.92,10.13,9.77,9.91,451728.0
2021-09-27,9.94,10.18,9.845,9.93,362532.0
2021-09-28,9.81,10.17,9.71,9.99,476059.0
2021-09-29,9.99,9.99,9.52,9.56,527106.0
2021-09-30,9.76,10.0,9.6,9.8,618037.0
2021-10-01,9.82,9.98,9.63,9.8,417340.0
2021-10-04,9.69,10.13,9.66,9.98,355767.0
2021-10-05,9.86,10.08,9.71,10.05,400812.0
2021-10-06,10.03,10.42,10.02,10.39,675002.0
2021-10-07,10.31,10.77,10.25,10.47,492946.0
2021-10-08,10.77,10.8,10.46,10.53,427036.0
2021-10-12,10.55,10.84,10.47,10.84,307318.0
2021-10-13,11.05,11.93,10.94,11.85,847782.0
2021-10-14,11.96,11.96,11.68,11.83,412121.0
2021-10-15,11.59,11.965,11.43,11.93,369706.0
2021-10-18,11.89,11.92,11.73,11.78,222165.0
2021-10-19,12.02,12.02,11.65,11.78,310080.0
2021-10-20,11.9,11.9,11.67,11.75,174839.0
2021-10-21,11.68,11.87,11.57,11.86,299643.0
2021-10-22,12.05,12.31,11.92,11.94,527918.0
2021-10-25,12.11,12.405,12.01,12.32,455546.0
2021-10-26,12.2,12.26,12.06,12.22,266858.0
2021-10-27,12.2,12.46,12.09,12.23,455199.0
2021-10-28,12.19,12.22,11.73,11.85,437732.0
2021-10-29,11.7,11.7,10.72,11.07,901605.0
2021-11-01,11.02,11.52,10.92,11.49,582478.0
2021-11-02,11.33,11.5,11.23,11.49,370231.0
2021-11-03,11.28,11.78,11.25,11.74,344120.0
2021-11-04,11.97,12.19,11.66,11.71,288990.0
2021-11-05,11.83,12.08,11.65,12.04,397426.0
2021-11-08,12.09,12.17,11.94,12.05,507533.0
2021-11-09,12.14,12.2,11.92,12.16,301077.0
2021-11-10,12.42,12.63,12.31,12.43,612331.0
2021-11-11,12.73,12.95,12.67,12.88,545188.0
2021-11-12,12.75,12.97,12.62,12.8,375034.0
2021-11-15,12.75,12.75,12.46,12.72,285128.0
2021-11-16,12.76,12.87,12.415,12.46,275781.0
2021-11-17,12.6,12.77,12.45,12.55,331660.0
2021-11-18,12.5,12.6,12.35,12.48,206246.0
2021-11-19,12.35,12.54,12.185,12.24,346721.0
2021-11-22,12.1,12.33,11.77,12.24,469801.0
2021-11-23,11.91,12.2,11.7,11.79,427559.0
2021-11-24,11.73,11.98,11.7,11.88,273608.0
2021-11-25,11.94,11.94,11.72,11.79,100822.0
2021-11-26,12.07,12.14,11.54,11.64,478256.0
2021-11-29,11.66,11.7,11.46,11.57,497591.0
2021-11-30,11.6,12.01,11.37,11.49,677454.0
2021-12-01,11.67,11.82,11.09,11.17,378117.0
2021-12-02,11.15,11.21,10.8,11.09,534658.0
2021-12-03,11.06,11.53,10.94,11.53,536712.0
2021-12-06,11.44,11.73,11.29,11.71,210214.0
2021-12-07,11.68,11.82,11.6,11.72,283898.0
2021-12-08,11.65,11.79,11.46,11.56,465738.0
2021-12-09,11.25,11.28,11.12,11.2,504390.0
2021-12-10,11.29,11.29,11.01,11.16,305975.0
2021-12-13,11.22,11.39,11.11,11.33,375357.0
2021-12-14,11.04,11.34,10.99,11.21,397971.0
2021-12-15,11.11,11.14,10.8,11.02,602331.0
2021-12-16,11.11,11.42,10.98,11.37,782713.0
2021-12-17,11.45,11.46,11.14,11.3,856712.0
2021-12-20,11.18,11.25,10.88,11.18,705945.0
2021-12-21,11.17,11.74,11.15,11.72,836873.0
2021-12-22,11.67,11.98,11.62,11.96,362808.0
2021-12-23,11.95,12.13,11.845,12.05,269702.0
2021-12-24,12.03,12.17,12.03,12.11,39437.0
2021-12-29,11.74,12.05,11.73,11.83,326297.0
2021-12-30,11.83,12.1,11.78,11.95,200134.0
2021-12-31,11.95,12.0,11.77,11.86,195882.0
2022-01-04,11.65,11.93,11.56,11.83,418073.0
2022-01-05,11.96,12.28,11.59,11.64,432901.0
2022-01-06,11.5,11.53,11.24,11.27,458403.0
2022-01-07,11.36,11.49,11.23,11.44,386696.0
2022-01-10,11.4,11.85,11.36,11.85,368916.0
2022-01-11,11.85,11.98,11.67,11.98,326163.0
2022-01-12,12.02,12.1,11.82,12.07,294662.0
2022-01-13,12.01,12.11,11.89,11.92,199978.0
2022-01-14,11.91,12.05,11.82,11.97,306257.0
2022-01-17,11.96,11.96,11.82,11.83,58657.0
2022-01-18,11.83,11.9,11.45,11.54,422253.0
2022-01-19,11.65,12.45,11.56,12.41,673078.0
2022-01-20,12.5,12.5,11.89,11.89,592427.0
2022-01-21,11.99,12.05,11.45,11.59,922720.0
2022-01-24,11.43,11.58,11.09,11.36,453004.0
2022-01-25,11.2,11.8,11.14,11.79,618535.0
2022-01-26,11.67,11.95,11.23,11.31,503019.0
2022-01-27,11.06,11.33,10.93,10.95,737407.0
2022-01-28,10.87,10.96,10.69,10.86,419819.0
2022-01-31,11.01,11.16,10.85,11.13,374072.0
2022-02-01,11.26,11.52,11.125,11.14,460638.0
2022-02-02,11.18,11.53,11.0,11.27,676237.0
2022-02-03,11.19,11.44,11.04,11.22,414950.0
2022-02-04,11.17,11.645,11.17,11.51,389985.0
2022-02-07,11.6,11.99,11.5,11.93,330419.0
2022-02-08,11.91,12.2,11.81,12.2,314760.0
2022-02-09,12.2,12.29,11.97,12.0,365916.0
2022-02-10,11.95,12.23,11.77,11.8,627304.0
2022-02-11,11.85,12.88,11.75,12.79,873141.0
2022-02-14,12.86,13.21,12.78,13.2,755889.0
2022-02-15,12.8,13.2,12.53,13.09,601647.0
2022-02-16,13.2,13.36,13.08,13.13,523167.0
2022-02-17,13.41,14.05,13.4,13.97,1006430.0
2022-02-18,13.97,14.01,13.73,13.95,637309.0
2022-02-22,13.97,14.19,13.78,13.88,738611.0
2022-02-23,13.81,14.245,13.75,14.16,688251.0
2022-02-24,14.5,14.6,13.48,13.74,941983.0
2022-02-25,13.65,14.27,13.6,14.23,796949.0
2022-02-28,14.45,14.48,13.72,13.92,849374.0
2022-03-01,13.83,14.55,13.83,14.44,1187774.0
2022-03-02,14.05,14.37,13.98,14.2,520073.0
2022-03-03,14.15,14.28,13.92,14.19,639443.0
2022-03-04,14.27,14.55,14.16,14.5,768707.0
2022-03-07,14.51,14.87,14.4,14.65,627893.0
2022-03-08,14.78,15.25,14.24,14.87,1795203.0
2022-03-09,14.22,14.92,13.98,14.78,1071908.0
2022-03-10,14.84,15.06,14.73,14.88,666921.0
2022-03-11,14.33,14.7,14.18,14.55,560186.0
2022-03-14,14.26,14.31,13.75,13.88,405537.0
2022-03-15,13.45,14.05,13.38,13.87,724478.0
2022-03-16,13.76,13.93,13.43,13.73,601452.0
2022-03-17,13.86,14.42,13.8,14.05,498157.0
2022-03-18,13.8,14.02,13.71,13.88,466136.0
2022-03-21,13.9,14.55,13.89,14.3,523500.0
2022-03-22,14.37,14.4,14.03,14.12,318238.0
2022-03-23,14.25,14.54,14.22,14.5,524721.0
2022-03-24,14.65,14.75,14.39,14.41,277185.0
2022-03-25,14.32,14.54,14.27,14.43,246011.0
2022-03-28,14.23,14.31,14.07,14.11,296784.0
2022-03-29,13.75,14.09,13.49,14.05,504932.0
2022-03-30,14.03,14.48,14.0,14.16,529535.0
2022-03-31,14.14,14.23,14.0,14.0,727993.0
2022-04-01,13.9,14.43,13.89,14.42,294677.0
2022-04-04,14.45,14.49,14.26,14.41,372722.0
2022-04-05,14.41,14.58,13.87,13.92,380555.0
2022-04-06,13.91,13.99,13.59,13.72,513735.0
2022-04-07,13.77,14.03,13.74,13.89,261396.0
2022-04-08,13.93,14.54,13.93,14.44,456608.0
2022-04-11,14.68,14.79,14.44,14.67,394622.0
2022-04-12,14.81,15.16,14.7,14.82,558590.0
2022-04-13,14.98,15.5,14.98,15.28,714966.0
2022-04-14,15.19,15.47,14.98,15.38,418149.0
2022-04-18,15.6,15.73,15.36,15.36,333236.0
2022-04-19,15.3,15.34,14.91,15.04,272600.0
2022-04-20,14.97,15.16,14.69,15.14,268561.0
2022-04-21,15.01,15.12,14.35,14.59,323700.0
2022-04-22,14.34,14.57,14.07,14.2,255590.0
2022-04-25,13.71,13.88,13.34,13.66,365927.0
2022-04-26,13.75,13.82,13.27,13.33,234124.0
2022-04-27,13.38,13.56,13.19,13.21,194498.0
2022-04-28,13.34,13.61,13.07,13.53,505623.0
2022-04-29,12.99,12.99,11.79,12.48,1402385.0
2022-05-02,12.13,12.28,11.86,12.17,547142.0
2022-05-03,12.06,12.49,12.06,12.31,413433.0
2022-05-04,12.21,12.38,11.91,12.22,440406.0
2022-05-05,12.38,12.4,11.64,11.77,444433.0
2022-05-06,11.65,11.81,11.6,11.62,242366.0
2022-05-09,11.34,11.48,11.06,11.12,578342.0
2022-05-10,11.3,11.37,10.74,10.9,375969.0
2022-05-11,10.98,11.2,10.76,10.9,589825.0
2022-05-12,10.69,10.84,10.15,10.35,478381.0
2022-05-13,10.35,10.63,10.25,10.47,305142.0
2022-05-16,10.4,10.52,10.34,10.39,358950.0
2022-05-17,10.61,10.68,10.4,10.42,333357.0
2022-05-18,10.36,10.49,10.14,10.25,270163.0
2022-05-19,10.47,11.03,10.44,10.9,386352.0
2022-05-20,10.94,10.97,10.67,10.79,300184.0
2022-05-24,10.86,10.99,10.59,10.87,346484.0
2022-05-25,10.72,10.86,10.52,10.64,821878.0
2022-05-26,10.63,10.78,10.375,10.46,424438.0
2022-05-27,10.55,10.55,10.29,10.4,411989.0
2022-05-30,10.53,10.7,10.38,10.52,152069.0
2022-05-31,10.46,10.56,10.03,10.14,400239.0
2022-06-01,10.24,10.31,10.01,10.24,506284.0
2022-06-02,10.39,10.9,10.34,10.76,383879.0
2022-06-03,10.61,10.74,10.46,10.55,332035.0
2022-06-06,10.64,10.71,10.3,10.41,279527.0
2022-06-07,10.36,10.46,10.2,10.34,179005.0
2022-06-08,10.28,10.42,10.15,10.25,306062.0
2022-06-09,10.2,10.2,9.95,10.01,293573.0
2022-06-10,9.94,10.72,9.94,10.66,417342.0
2022-06-13,10.23,10.41,9.82,9.87,515259.0
2022-06-14,9.93,10.0,9.42,9.56,322998.0
2022-06-15,9.81,9.82,9.29,9.52,363030.0
2022-06-16,9.39,9.69,9.21,9.51,466838.0
2022-06-17,9.47,9.65,9.28,9.53,599840.0
2022-06-20,9.56,9.56,9.42,9.42,98600.0
2022-06-21,9.46,9.67,9.3,9.46,404902.0
2022-06-22,9.4,9.65,9.29,9.31,421163.0
2022-06-23,9.29,9.36,8.82,8.91,294689.0
2022-06-24,8.94,9.18,8.8,9.16,302015.0
2022-06-27,9.13,9.26,9.02,9.24,303819.0
2022-06-28,9.3,9.3,8.84,8.88,254413.0
2022-06-29,8.96,9.05,8.53,8.72,287185.0
2022-06-30,8.63,8.63,8.2,8.21,247624.0
2022-07-04,8.22,8.41,8.19,8.34,141060.0
2022-07-05,8.27,8.31,7.61,7.76,511513.0
2022-07-06,7.78,7.86,7.34,7.56,409138.0
2022-07-07,7.61,7.87,7.49,7.58,289160.0
2022-07-08,7.62,7.63,7.38,7.44,220249.0
2022-07-11,7.44,7.6,7.23,7.23,287234.0
2022-07-12,7.21,7.33,6.98,7.23,370973.0
2022-07-13,7.17,7.49,7.09,7.4,334705.0
2022-07-14,7.16,7.35,6.96,7.32,348786.0
2022-07-15,7.36,7.36,7.02,7.14,269640.0
2022-07-18,7.26,7.58,7.18,7.35,349346.0
2022-07-19,7.39,7.76,7.37,7.52,471874.0
2022-07-20,7.56,7.695,7.34,7.35,335851.0
2022-07-21,7.39,7.6,7.31,7.46,267985.0
2022-07-22,7.58,7.79,7.33,7.37,309250.0
2022-07-25,7.35,7.36,7.07,7.26,272113.0
2022-07-26,7.32,7.55,7.21,7.23,479575.0
2022-07-27,7.26,7.42,7.06,7.37,398099.0
2022-07-28,7.64,7.73,7.41,7.52,520543.0
2022-07-29,7.36,7.93,6.97,7.87,986675.0
2022-08-02,7.86,8.03,7.62,7.65,470988.0
2022-08-03,7.7,7.72,7.26,7.47,455884.0
2022-08-04,7.55,7.94,7.5,7.84,498792.0
2022-08-05,7.68,7.84,7.47,7.82,338174.0
2022-08-08,7.94,8.31,7.9,8.13,472976.0
2022-08-09,8.27,8.27,7.98,8.25,470774.0
2022-08-10,8.32,8.33,7.97,8.09,509916.0
2022-08-11,8.14,8.31,8.04,8.08,401549.0
2022-08-12,8.2,8.51,8.15,8.36,472014.0
2022-08-15,8.2,8.25,7.97,8.22,371964.0
2022-08-16,8.16,8.23,7.96,8.13,281034.0
2022-08-17,8.06,8.07,7.79,7.8,363094.0
2022-08-18,7.81,7.95,7.75,7.89,248030.0
2022-08-19,7.82,7.9,7.75,7.75,308776.0
2022-08-22,7.63,7.77,7.58,7.74,294938.0
2022-08-23,7.77,8.11,7.76,7.88,248090.0
2022-08-24,7.86,7.99,7.79,7.99,175460.0
2022-08-25,8.09,8.11,7.92,8.05,211301.0
2022-08-26,8.03,8.12,7.525,7.6,405082.0
2022-08-29,7.53,7.65,7.36,7.47,253992.0
2022-08-30,7.45,7.55,7.26,7.34,277148.0
2022-08-31,7.3,7.38,7.21,7.24,255121.0
2022-09-01,7.13,7.15,6.86,6.92,396801.0
2022-09-02,7.09,7.51,7.01,7.35,453806.0
2022-09-06,7.38,7.52,7.22,7.22,331569.0
2022-09-07,7.31,7.84,7.22,7.65,663781.0
2022-09-08,7.62,7.69,7.43,7.63,499002.0
2022-09-09,7.77,7.81,7.64,7.71,433914.0
2022-09-12,7.88,7.935,7.74,7.87,378050.0
2022-09-13,7.6,7.85,7.54,7.71,406448.0
2022-09-14,7.77,7.87,7.67,7.74,279367.0
2022-09-15,7.64,7.74,7.33,7.44,397597.0
2022-09-16,7.33,7.66,7.27,7.59,529409.0
2022-09-19,7.5,7.81,7.48,7.79,313488.0
2022-09-20,7.68,7.9,7.6,7.79,267674.0
2022-09-21,7.85,8.13,7.71,7.88,472799.0
2022-09-22,7.96,8.09,7.71,7.74,316396.0
2022-09-23,7.5,7.58,7.15,7.27,377784.0
2022-09-26,7.24,7.37,6.975,7.06,341539.0
2022-09-27,7.17,7.28,7.09,7.12,328529.0
2022-09-28,7.27,8.04,7.18,8.0,607023.0
2022-09-29,7.88,8.14,7.85,8.06,552212.0
2022-09-30,8.05,8.535,7.98,8.35,559760.0
2022-10-03,8.5,8.99,8.44,8.99,664087.0
2022-10-04,9.23,9.38,9.04,9.23,543083.0
2022-10-05,8.98,9.27,8.97,9.27,471088.0
2022-10-06,9.2,9.46,9.18,9.44,406098.0
2022-10-07,9.21,9.31,8.98,9.01,349559.0
2022-10-11,8.9,8.95,8.59,8.62,366885.0
2022-10-12,8.63,8.79,8.52,8.69,387111.0
2022-10-13,8.31,8.57,7.92,8.54,723252.0
2022-10-14,8.53,8.55,7.97,7.97,526268.0
2022-10-17,8.19,8.27,8.04,8.07,276469.0
2022-10-18,8.2,8.29,8.09,8.19,208478.0
2022-10-19,8.08,8.09,7.76,7.78,387342.0
2022-10-20,7.81,8.1,7.75,7.86,290004.0
2022-10-21,7.93,8.29,7.85,8.28,442072.0
2022-10-24,8.25,8.31,7.89,8.1,706523.0
2022-10-25,8.11,8.29,8.07,8.26,374202.0
2022-10-26,8.36,8.65,8.34,8.54,511344.0
2022-10-27,8.54,8.61,8.3,8.33,439963.0
2022-10-28,8.07,8.08,7.2,7.95,1439237.0
2022-10-31,7.89,7.89,7.61,7.61,600818.0
2022-11-01,7.9,8.5,7.83,8.33,720593.0
2022-11-02,8.42,8.43,7.75,7.75,970087.0
2022-11-03,7.64,7.83,7.5,7.57,602047.0
2022-11-04,7.92,8.37,7.81,8.34,1196596.0
2022-11-07,8.44,8.55,8.35,8.51,424578.0
2022-11-08,8.5,9.15,8.45,9.0,646018.0
2022-11-09,8.97,9.13,8.81,8.84,318814.0
2022-11-10,9.33,9.38,8.93,9.31,544905.0
2022-11-11,9.33,9.445,9.2,9.42,392976.0
2022-11-14,9.36,9.53,9.26,9.5,452042.0
2022-11-15,9.6,9.6,9.25,9.32,410030.0
2022-11-16,9.24,9.35,9.135,9.22,192249.0
2022-11-17,9.04,9.08,8.87,8.95,220845.0
2022-11-18,8.94,9.15,8.9,9.14,276112.0
2022-11-21,9.08,9.33,9.08,9.32,225947.0
2022-11-22,9.4,10.305,9.38,10.23,557835.0
2022-11-23,10.23,10.38,10.01,10.2,599595.0
2022-11-24,10.39,10.5,10.26,10.32,100823.0
2022-11-25,10.2,10.26,10.11,10.21,193846.0
2022-11-28,10.1,10.15,9.63,9.74,526484.0
2022-11-29,9.9,10.08,9.81,10.03,359417.0
2022-11-30,10.14,10.44,10.04,10.31,692530.0
2022-12-01,10.61,11.27,10.57,11.27,630219.0
2022-12-02,10.96,11.35,10.81,11.2,464573.0
2022-12-05,11.14,11.2,10.865,10.92,352990.0
2022-12-06,11.1,11.2,10.9,10.95,404377.0
2022-12-07,11.01,11.29,10.99,11.1,544207.0
2022-12-08,11.25,11.43,11.1,11.37,551459.0
2022-12-09,11.52,11.76,11.17,11.19,414134.0
2022-12-12,11.0,11.19,10.96,11.11,283544.0
2022-12-13,11.56,11.7,11.14,11.32,434823.0
2022-12-14,11.25,11.32,10.91,11.1,267028.0
2022-12-15,10.89,11.39,10.82,10.95,657860.0
2022-12-16,10.9,11.54,10.85,11.28,1061576.0
2022-12-19,11.22,11.37,10.68,10.72,546844.0
2022-12-20,10.93,11.47,10.9,11.36,967823.0
2022-12-21,11.43,11.52,11.2,11.3,385480.0
2022-12-22,11.13,11.195,10.82,11.19,502905.0
2022-12-23,11.14,11.54,11.05,11.4,450484.0
2022-12-28,11.4,11.48,11.24,11.28,294691.0
2022-12-29,11.33,11.48,11.25,11.28,195875.0
2022-12-30,11.31,11.35,11.18,11.29,180599.0
2023-01-03,11.58,12.1,11.5,11.62,462121.0
2023-01-04,11.83,11.98,11.72,11.96,514615.0
2023-01-05,11.76,11.81,11.56,11.78,537944.0
2023-01-06,11.9,12.155,11.75,11.99,426852.0
2023-01-09,12.14,12.14,11.62,11.69,352275.0
2023-01-10,11.68,12.08,11.59,12.08,400048.0
2023-01-11,12.08,12.11,11.57,11.65,696484.0
2023-01-12,11.88,12.03,11.73,11.97,937322.0
2023-01-13,12.02,12.35,11.86,12.09,1072710.0
2023-01-16,11.96,12.05,11.73,11.86,228765.0
2023-01-17,11.79,11.83,11.45,11.69,693262.0
2023-01-18,11.9,12.34,11.72,11.87,959651.0
2023-01-19,11.9,12.16,11.84,12.08,418455.0
2023-01-20,11.91,12.27,11.87,12.27,394745.0
2023-01-23,12.1,12.36,12.04,12.36,504616.0
2023-01-24,12.27,12.67,12.17,12.59,474854.0
2023-01-25,12.46,12.91,12.38,12.9,497100.0
2023-01-26,12.83,12.84,12.63,12.82,326383.0
2023-01-27,12.76,12.76,12.53,12.6,190104.0
2023-01-30,12.5,12.84,12.48,12.66,282719.0
2023-01-31,12.5,12.79,12.4,12.74,262791.0
2023-02-01,12.69,13.24,12.61,13.13,328997.0
2023-02-02,13.17,13.25,12.48,12.65,594582.0
2023-02-03,12.31,12.66,12.24,12.52,428282.0
2023-02-06,12.49,12.58,12.24,12.35,433866.0
2023-02-07,12.38,12.57,12.26,12.53,240196.0
2023-02-08,12.55,12.88,12.43,12.68,498494.0
2023-02-09,12.82,12.93,12.24,12.37,433932.0
2023-02-10,12.33,12.37,11.98,12.05,304710.0
2023-02-13,11.95,12.16,11.9,11.98,417693.0
2023-02-14,11.85,12.25,11.79,12.13,259175.0
2023-02-15,11.85,11.96,11.79,11.87,283908.0
2023-02-16,11.78,12.18,11.69,12.03,601594.0
2023-02-17,11.85,12.0,11.64,11.77,905155.0
2023-02-21,11.65,11.8,11.39,11.52,596704.0
2023-02-22,11.43,11.46,11.19,11.44,348593.0
2023-02-23,11.53,11.53,11.27,11.33,464464.0
2023-02-24,11.21,12.15,11.2,12.08,974776.0
2023-02-27,12.16,12.35,11.71,12.32,831280.0
2023-02-28,12.37,12.8,12.27,12.75,542387.0
2023-03-01,12.92,13.15,12.695,13.1,491750.0
2023-03-02,13.05,13.07,12.75,12.84,277465.0
2023-03-03,12.99,13.39,12.8,13.36,429943.0
2023-03-06,13.25,13.46,12.89,13.04,346681.0
2023-03-07,12.88,12.93,12.51,12.68,311049.0
2023-03-08,12.66,12.945,12.6,12.73,310631.0
2023-03-09,12.8,13.0,12.65,12.73,293039.0
2023-03-10,12.69,12.94,12.555,12.6,637611.0
2023-03-13,13.06,13.46,12.87,13.17,872303.0
2023-03-14,13.1,13.43,12.96,13.31,569913.0
2023-03-15,13.54,13.67,13.02,13.2,467466.0
2023-03-16,13.18,13.32,12.67,12.98,449540.0
2023-03-17,13.16,13.85,13.01,13.57,840284.0
2023-03-20,13.67,13.78,13.45,13.72,436776.0
2023-03-21,13.49,13.66,12.96,13.08,435419.0
2023-03-22,13.07,13.5,12.96,13.41,561205.0
2023-03-23,13.47,13.71,13.33,13.45,435133.0
2023-03-24,13.52,13.72,13.39,13.5,401397.0
2023-03-27,13.15,13.59,13.07,13.56,407591.0
2023-03-28,13.59,13.91,13.34,13.81,351147.0
2023-03-29,13.72,14.17,13.72,13.97,455429.0
2023-03-30,14.0,14.19,13.93,14.18,449677.0
2023-03-31,14.17,14.28,13.87,14.0,352342.0
2023-04-03,14.06,14.465,14.0,14.35,332565.0
2023-04-04,14.34,14.75,14.24,14.66,356066.0
2023-04-05,14.8,14.86,14.41,14.57,437992.0
2023-04-06,14.48,14.71,14.35,14.58,258561.0
2023-04-10,14.43,14.65,14.33,14.61,312632.0
2023-04-11,14.68,15.11,14.66,14.81,317695.0
2023-04-12,15.04,15.22,14.87,15.05,250850.0
2023-04-13,15.29,15.49,15.03,15.34,555003.0
2023-04-14,15.14,15.45,14.81,15.45,635815.0
2023-04-17,15.28,15.35,14.96,14.98,455806.0
2023-04-18,15.01,15.42,15.0,15.12,324828.0
2023-04-19,14.76,14.99,14.63,14.88,211054.0
2023-04-20,14.81,14.96,14.52,14.64,364455.0
2023-04-21,14.55,14.705,14.36,14.47,319513.0
2023-04-24,14.41,14.68,14.4,14.59,233345.0
2023-04-25,14.52,14.61,14.21,14.55,359863.0
2023-04-26,14.66,14.68,14.21,14.25,327307.0
2023-04-27,14.25,14.34,14.0,14.29,425334.0
2023-04-28,14.36,15.86,14.35,14.97,1268154.0
2023-05-01,15.31,15.54,15.02,15.17,540816.0
2023-05-02,15.23,15.84,14.98,15.77,838786.0
2023-05-03,15.57,16.4,15.56,16.08,1364984.0
2023-05-04,16.11,16.39,16.09,16.12,408815.0
2023-05-05,15.55,16.23,15.55,16.05,659090.0
2023-05-08,15.95,16.09,15.71,15.96,448122.0
2023-05-09,15.84,16.085,15.76,16.0,463971.0
2023-05-10,15.99,16.01,15.375,15.62,338004.0
2023-05-11,15.45,15.66,15.12,15.29,666735.0
2023-05-12,15.24,15.31,15.06,15.24,280562.0
2023-05-15,15.3,15.46,15.2,15.23,311361.0
2023-05-16,15.06,15.23,14.85,14.94,228038.0
2023-05-17,14.89,14.89,14.5,14.63,297120.0
2023-05-18,14.41,14.42,13.98,14.16,251219.0
2023-05-19,14.16,14.3,13.92,14.09,524443.0
2023-05-23,13.77,14.11,13.7,14.1,431614.0
2023-05-24,14.11,14.17,13.71,13.79,272488.0
2023-05-25,13.7,13.8,13.51,13.55,429546.0
2023-05-26,13.7,13.91,13.68,13.86,374103.0
2023-05-29,13.75,13.97,13.72,13.95,32948.0
2023-05-30,13.95,14.21,13.89,13.97,297187.0
2023-05-31,12.84,13.15,12.63,12.82,2536381.0
2023-06-01,12.87,13.53,12.8,13.35,981475.0
2023-06-02,13.32,13.42,12.91,12.97,421788.0
2023-06-05,12.89,13.11,12.84,13.03,420068.0
2023-06-06,12.9,13.19,12.72,13.16,571936.0
2023-06-07,13.14,13.53,12.71,13.02,762890.0
2023-06-08,13.27,13.35,13.1,13.16,354287.0
2023-06-09,13.11,13.36,13.0,13.04,356150.0
2023-06-12,12.98,13.27,12.84,13.23,247489.0
2023-06-13,13.24,13.43,13.16,13.19,294273.0
2023-06-14,13.35,13.5,13.11,13.27,418809.0
2023-06-15,13.19,13.19,12.99,13.09,253206.0
2023-06-16,13.14,13.49,13.03,13.43,315149.0
2023-06-19,13.29,13.38,13.17,13.2,91407.0
2023-06-20,13.1,13.21,12.95,13.0,514844.0
2023-06-21,12.87,13.05,12.84,12.98,346865.0
2023-06-22,12.85,12.96,12.75,12.91,325333.0
2023-06-23,13.05,13.23,12.89,12.99,347597.0
2023-06-26,13.04,13.13,12.95,13.02,230652.0
2023-06-27,13.06,13.13,12.56,12.62,390820.0
2023-06-28,12.63,13.15,12.62,12.96,468169.0
2023-06-29,12.82,13.2,12.78,13.17,358524.0
2023-06-30,13.24,13.43,13.09,13.41,271422.0
2023-07-04,13.63,13.76,13.5,13.69,88593.0
2023-07-05,13.63,13.71,13.4,13.41,343819.0
2023-07-06,13.26,13.29,13.035,13.11,418351.0
2023-07-07,13.16,13.36,13.08,13.22,192617.0
2023-07-10,13.12,13.73,13.12,13.72,268221.0
2023-07-11,13.76,13.96,13.55,13.72,294307.0
2023-07-12,13.93,14.51,13.81,14.47,511276.0
2023-07-13,14.54,14.64,14.39,14.5,360211.0
2023-07-14,14.52,14.78,14.4,14.68,219137.0
2023-07-17,14.5,14.82,14.48,14.73,240439.0
2023-07-18,14.93,15.2,14.86,14.96,250775.0
2023-07-19,14.94,14.995,14.86,14.95,211065.0
2023-07-20,14.95,14.96,14.45,14.58,242261.0
2023-07-21,14.48,14.6,14.43,14.52,147810.0
2023-07-24,14.47,14.53,14.3,14.43,140339.0
2023-07-25,14.47,14.58,14.38,14.53,186709.0
2023-07-26,14.52,14.61,14.25,14.32,291263.0
2023-07-27,14.14,14.26,13.4,13.42,317806.0
2023-07-28,13.25,13.36,12.31,12.74,717656.0
2023-07-31,12.72,13.1,12.68,12.93,413136.0
2023-08-01,12.73,13.0,12.61,12.84,374247.0
2023-08-02,12.75,12.76,12.485,12.5,529731.0
2023-08-03,12.47,12.53,12.2,12.33,340024.0
2023-08-04,12.4,12.63,12.35,12.39,272457.0
2023-08-08,12.18,12.4,12.14,12.29,193862.0
2023-08-09,12.36,12.5,12.16,12.2,194179.0
2023-08-10,12.29,12.44,12.12,12.2,245507.0
2023-08-11,12.17,12.34,12.07,12.31,365783.0
2023-08-14,12.18,12.29,12.04,12.14,137329.0
2023-08-15,12.05,12.09,11.84,11.9,347154.0
2023-08-16,11.9,11.98,11.76,11.92,206820.0
2023-08-17,11.92,12.06,11.81,11.87,132816.0
2023-08-18,11.82,11.85,11.61,11.74,155257.0
2023-08-21,11.7,11.79,11.53,11.79,213119.0
2023-08-22,11.83,11.91,11.66,11.87,156851.0
2023-08-23,11.98,12.53,11.95,12.47,330245.0
2023-08-24,12.48,12.56,12.26,12.31,301109.0
2023-08-25,12.28,12.4,12.09,12.15,165419.0
2023-08-28,12.17,12.54,12.16,12.52,149922.0
2023-08-29,12.49,12.86,12.47,12.84,191754.0
2023-08-30,12.9,13.055,12.76,12.94,239285.0
2023-08-31,12.89,13.0,12.74,12.91,188844.0
2023-09-01,13.0,13.17,12.95,12.98,212427.0
2023-09-05,12.88,13.2,12.77,13.04,443036.0
2023-09-06,13.0,13.36,12.92,13.01,270140.0
2023-09-07,13.0,13.02,12.85,12.93,139873.0
2023-09-08,12.91,13.09,12.83,12.89,139434.0
2023-09-11,13.0,13.505,12.87,13.29,220627.0
2023-09-12,13.24,13.53,13.15,13.19,182272.0
2023-09-13,13.18,13.305,12.985,13.06,153790.0
2023-09-14,13.04,13.33,12.96,13.16,206929.0
2023-09-15,13.32,13.63,13.25,13.52,340290.0
2023-09-18,13.47,13.66,13.34,13.64,198183.0
2023-09-19,13.54,13.725,13.36,13.43,161865.0
2023-09-20,13.45,13.68,13.39,13.54,199508.0
2023-09-21,13.26,13.3,13.075,13.09,176353.0
2023-09-22,13.21,13.24,12.93,12.94,174442.0
2023-09-25,12.86,12.89,12.65,12.86,276334.0
2023-09-26,12.78,12.845,12.35,12.41,469876.0
2023-09-27,12.38,12.49,11.86,12.12,306976.0
2023-09-28,12.11,12.13,11.84,12.09,275737.0
2023-09-29,12.24,12.35,12.0,12.12,124973.0
2023-10-02,11.87,11.92,11.41,11.5,407006.0
2023-10-03,11.45,11.925,11.38,11.87,271817.0
2023-10-04,11.89,11.95,11.52,11.64,252731.0
2023-10-05,11.61,11.94,11.55,11.94,160635.0
2023-10-06,11.87,12.28,11.87,12.21,205618.0
2023-10-10,12.36,12.48,12.22,12.39,164050.0
2023-10-11,12.58,13.06,12.58,13.04,402418.0
2023-10-12,13.03,13.16,12.73,12.77,236852.0
2023-10-13,13.21,13.53,13.09,13.39,379363.0
2023-10-16,13.22,13.44,13.12,13.27,259296.0
2023-10-17,13.2,13.61,13.2,13.6,226477.0
2023-10-18,13.76,14.05,13.61,13.79,308599.0
2023-10-19,13.77,13.935,13.64,13.89,319812.0
2023-10-20,13.95,14.31,13.91,14.02,399273.0
2023-10-23,13.89,14.13,13.63,14.03,425751.0
2023-10-24,13.91,14.24,13.87,14.18,264607.0
2023-10-25,14.15,14.58,14.08,14.12,285679.0
2023-10-26,14.04,14.18,13.65,13.67,399404.0
2023-10-27,13.98,15.335,13.89,14.95,859351.0
2023-10-30,15.01,15.23,14.86,15.04,466181.0
2023-10-31,14.92,15.5,14.835,15.0,533642.0
2023-11-01,15.06,15.21,14.82,15.2,343416.0
2023-11-02,15.34,15.42,14.87,15.02,1426631.0
2023-11-03,15.17,15.56,15.02,15.33,536563.0
2023-11-06,15.23,15.36,15.08,15.27,203215.0
2023-11-07,15.06,15.15,14.65,14.9,266943.0
2023-11-08,14.81,14.885,14.415,14.47,214762.0
2023-11-09,14.48,14.86,14.3,14.57,207248.0
2023-11-10,14.4,14.49,14.18,14.41,273037.0
2023-11-13,14.35,14.45,14.17,14.22,197322.0
2023-11-14,14.55,14.74,14.42,14.67,258157.0
2023-11-15,14.68,14.68,14.37,14.59,189299.0
2023-11-16,14.75,15.31,14.7,15.28,575160.0
2023-11-17,15.35,15.44,15.23,15.25,332395.0
2023-11-20,15.06,15.42,15.06,15.21,146765.0
2023-11-21,15.41,16.12,15.39,15.7,408773.0
2023-11-22,15.71,16.015,15.69,15.98,312947.0
2023-11-23,15.9,16.13,15.75,16.11,102724.0
2023-11-24,16.1,16.43,15.98,16.4,390261.0
2023-11-27,16.52,16.845,16.43,16.68,574360.0
2023-11-28,16.83,17.61,16.8,17.6,604796.0
2023-11-29,17.52,17.645,17.345,17.63,348990.0
2023-11-30,17.46,17.84,17.45,17.81,553647.0
2023-12-01,17.81,18.3,17.6,18.24,629503.0
2023-12-04,18.01,18.03,17.34,17.68,391230.0
2023-12-05,17.59,17.65,17.12,17.46,393604.0
2023-12-06,17.6,17.67,17.33,17.54,425964.0
2023-12-07,17.62,17.65,17.38,17.42,504387.0
2023-12-08,17.09,17.36,16.65,16.98,349827.0
2023-12-11,16.7,16.78,16.42,16.68,371464.0
2023-12-12,16.73,16.73,16.22,16.25,340390.0
2023-12-13,16.2,17.14,15.94,17.12,617891.0
2023-12-14,17.44,17.69,16.71,16.88,499654.0
2023-12-15,16.92,17.12,16.7,16.93,381020.0
2023-12-18,17.09,17.27,16.96,17.13,240257.0
2023-12-19,17.12,17.82,17.1,17.59,344053.0
2023-12-20,17.52,17.59,16.97,16.97,291353.0
2023-12-21,17.24,17.37,17.12,17.34,389127.0
2023-12-22,17.61,18.13,17.52,17.62,735928.0
2023-12-27,17.59,17.95,17.5,17.57,237395.0
2023-12-28,17.52,17.59,17.26,17.27,287514.0
2023-12-29,17.2,17.335,16.99,17.2,220185.0
2024-01-02,17.21,17.35,16.77,16.81,280906.0
2024-01-03,16.3,16.4,15.73,15.9,384987.0
2024-01-04,15.93,16.18,15.73,15.91,338430.0
2024-01-05,15.85,16.29,15.75,16.0,253078.0
2024-01-08,15.85,16.34,15.78,16.18,205974.0
2024-01-09,16.15,16.24,15.91,16.17,153547.0
2024-01-10,16.22,16.38,16.05,16.28,166516.0
2024-01-11,16.29,16.39,16.0,16.26,194533.0
2024-01-12,16.75,17.23,16.72,17.05,245479.0
2024-01-15,16.97,17.07,16.77,17.0,54790.0
2024-01-16,16.82,17.51,16.77,17.1,312210.0
2024-01-17,16.87,16.96,16.55,16.92,196266.0
2024-01-18,17.15,17.21,16.95,17.01,167457.0
2024-01-19,17.13,17.21,16.66,17.01,168902.0
2024-01-22,16.86,17.39,16.75,17.16,194737.0
2024-01-23,17.27,17.36,16.88,17.06,247127.0
2024-01-24,17.22,17.36,16.19,16.2,452768.0
2024-01-25,16.45,16.9,16.16,16.74,288674.0
2024-01-26,16.35,16.65,16.31,16.39,232210.0
2024-01-29,16.57,16.57,16.09,16.09,551235.0
2024-01-30,16.3,16.43,16.03,16.23,408764.0
2024-01-31,16.37,16.67,16.2,16.43,253670.0
2024-02-01,16.62,17.28,16.58,17.28,304483.0
2024-02-02,16.74,16.8,16.42,16.64,272284.0
2024-02-05,16.36,16.57,16.25,16.53,157721.0
2024-02-06,16.65,16.79,16.51,16.7,146781.0
2024-02-07,16.69,16.81,16.35,16.61,219916.0
2024-02-08,16.56,16.72,16.26,16.36,193203.0
2024-02-09,16.33,16.33,15.79,16.02,185385.0
2024-02-12,15.99,16.11,15.815,15.89,194621.0
2024-02-13,15.5,15.52,14.43,14.73,775049.0
2024-02-14,14.81,14.87,14.63,14.75,287552.0
2024-02-15,14.9,15.2,14.75,14.85,549046.0
2024-02-16,14.79,14.98,14.66,14.77,312995.0
2024-02-20,14.92,15.31,14.79,15.27,436773.0
2024-02-21,15.19,15.4,14.97,15.34,391665.0
2024-02-22,15.23,15.29,14.98,15.22,387986.0
2024-02-23,15.0,15.0,13.1,14.29,1685109.0
2024-02-26,13.98,14.57,13.87,14.52,474947.0
2024-02-27,14.46,14.69,13.97,13.99,544187.0
2024-02-28,13.92,14.07,13.63,13.78,642520.0
2024-02-29,14.04,14.31,13.895,14.11,472877.0
2024-03-01,14.28,14.74,14.08,14.67,664353.0
2024-03-04,14.89,15.43,14.83,15.41,493830.0
2024-03-05,15.65,16.09,15.33,16.05,794841.0
2024-03-06,16.19,16.69,16.19,16.44,478335.0
2024-03-07,16.61,16.68,16.22,16.53,385787.0
2024-03-08,16.6,16.73,16.39,16.47,724470.0
2024-03-11,16.31,16.77,16.3,16.6,379615.0
2024-03-12,16.31,16.76,16.18,16.72,328725.0
2024-03-13,16.77,17.185,16.75,16.99,262301.0
2024-03-14,16.79,17.42,16.71,17.27,350372.0
2024-03-15,17.27,17.69,17.14,17.61,365681.0
2024-03-18,17.53,17.8,17.42,17.68,275995.0
2024-03-19,17.59,17.78,17.34,17.6,363968.0
2024-03-20,17.58,18.32,17.51,18.01,493280.0
2024-03-21,18.21,18.41,17.9,18.0,415122.0
2024-03-22,17.83,18.3,17.82,18.24,330013.0
2024-03-25,18.4,18.93,18.25,18.31,356109.0
2024-03-26,18.62,18.62,18.23,18.44,231885.0
2024-03-27,18.58,19.06,18.44,18.97,323024.0
2024-03-28,19.12,19.2,18.82,19.04,416511.0
2024-04-01,19.66,19.79,19.26,19.52,513104.0
2024-04-02,19.7,20.23,19.7,20.06,775229.0
2024-04-03,20.03,20.5,20.0,20.32,322873.0
2024-04-04,20.06,20.31,19.92,19.98,376323.0
2024-04-05,20.01,20.6,19.89,20.53,458659.0
2024-04-08,20.71,20.87,20.35,20.5,437338.0
2024-04-09,20.85,21.34,20.78,21.25,541000.0
2024-04-10,20.7,21.22,20.35,20.92,375707.0
2024-04-11,21.04,21.39,20.71,21.33,397719.0
2024-04-12,21.76,22.01,20.55,20.85,620225.0
2024-04-15,21.06,21.06,20.39,20.82,512630.0
2024-04-16,20.55,21.01,20.32,20.82,440410.0
2024-04-17,20.88,21.28,20.49,20.6,351070.0
2024-04-18,20.75,20.97,20.39,20.52,247359.0
2024-04-19,20.42,20.79,20.41,20.68,314779.0
2024-04-22,19.84,20.18,19.5,19.59,351510.0
2024-04-23,19.38,19.78,19.3,19.72,272758.0
2024-04-24,19.56,19.81,19.55,19.65,167345.0
2024-04-25,19.68,20.29,19.54,20.2,235819.0
2024-04-26,20.98,21.97,20.49,20.77,594072.0
2024-04-29,20.72,21.35,20.51,20.81,237671.0
2024-04-30,20.16,20.42,19.62,19.62,413897.0
2024-05-01,19.74,20.28,19.64,19.84,359951.0
2024-05-02,19.61,20.26,19.39,20.03,330536.0
2024-05-03,20.02,20.11,19.42,19.59,245910.0
2024-05-06,20.0,20.27,19.96,20.16,258248.0
2024-05-07,20.19,20.57,20.18,20.52,216493.0
2024-05-08,20.32,20.85,20.25,20.74,189151.0
2024-05-09,20.77,20.99,20.42,20.64,299860.0
2024-05-10,20.94,21.24,20.83,20.93,273796.0
2024-05-13,20.83,21.04,20.53,20.61,170130.0
2024-05-14,20.71,20.8,20.0,20.25,241259.0
2024-05-15,20.43,20.55,20.07,20.41,423798.0
2024-05-16,20.35,20.92,20.13,20.81,265539.0
2024-05-17,21.12,22.06,21.11,22.04,388631.0
2024-05-21,22.2,22.58,22.14,22.55,278051.0
2024-05-22,22.18,22.43,21.33,21.49,346833.0
2024-05-23,21.35,21.58,21.05,21.08,281115.0
2024-05-24,21.28,21.38,21.17,21.32,101598.0
2024-05-27,21.41,21.75,21.4,21.75,92354.0
2024-05-28,21.7,21.81,21.48,21.68,310789.0
2024-05-29,21.91,22.55,21.58,22.04,312466.0
2024-05-30,22.01,22.37,21.93,22.29,214440.0
2024-05-31,22.29,22.44,21.84,22.04,241696.0
2024-06-03,22.07,22.29,21.82,22.1,237233.0
2024-06-04,21.84,21.85,21.19,21.51,237386.0
2024-06-05,21.53,21.71,21.17,21.52,315841.0
2024-06-06,21.59,22.59,21.56,22.36,294239.0
2024-06-07,21.47,21.82,20.63,20.7,480782.0
2024-06-10,20.79,20.87,20.25,20.65,325124.0
2024-06-11,20.45,20.5,20.29,20.43,126870.0
2024-06-12,20.9,21.08,20.34,20.62,224414.0
2024-06-13,20.47,20.92,20.17,20.2,284893.0
2024-06-14,20.38,20.64,20.25,20.3,140360.0
2024-06-17,20.23,20.32,19.44,19.99,472456.0
2024-06-18,20.01,20.47,19.99,20.38,231821.0
2024-06-19,20.37,20.51,20.22,20.45,190048.0
2024-06-20,20.52,21.0,20.43,20.94,333214.0
2024-06-21,20.84,21.05,20.21,20.56,524789.0
2024-06-24,20.69,20.88,20.43,20.55,259553.0
2024-06-25,20.46,20.6,20.29,20.5,156673.0
2024-06-26,20.3,20.69,20.06,20.24,160410.0
2024-06-27,20.44,20.59,20.21,20.29,230048.0
2024-06-28,20.45,20.51,20.05,20.21,165568.0
2024-07-02,20.13,20.26,19.86,20.26,212496.0
2024-07-03,20.51,21.39,20.5,21.2,219478.0
2024-07-04,21.26,21.33,21.0,21.25,29372.0
2024-07-05,21.38,21.92,21.27,21.6,232470.0
2024-07-08,21.53,21.93,21.37,21.93,172433.0
2024-07-09,21.84,21.97,21.57,21.89,176181.0
2024-07-10,22.15,22.26,21.94,22.04,274472.0
2024-07-11,22.65,22.75,22.04,22.63,194286.0
2024-07-12,22.28,22.59,22.18,22.57,248638.0
2024-07-15,22.64,23.025,22.48,22.75,222004.0
2024-07-16,22.97,23.58,22.94,23.36,313690.0
2024-07-17,23.35,23.62,22.97,22.97,265422.0
2024-07-18,23.12,23.25,22.74,22.91,188943.0
2024-07-19,22.25,22.79,22.12,22.59,129852.0
2024-07-22,22.48,22.65,22.17,22.57,207163.0
2024-07-23,22.65,22.89,22.63,22.79,131020.0
2024-07-24,22.97,23.41,22.51,22.53,230851.0
2024-07-25,21.86,21.97,21.51,21.69,227307.0
2024-07-26,22.42,22.61,22.0,22.19,199927.0
2024-07-29,22.24,22.98,22.06,22.93,195772.0
2024-07-30,23.05,23.31,22.74,23.02,176739.0
2024-07-31,23.31,23.56,23.02,23.41,274122.0
2024-08-01,23.42,23.63,22.78,23.23,276425.0
2024-08-02,23.42,23.95,22.71,23.35,510139.0
2024-08-06,22.16,22.58,21.76,21.85,291781.0
2024-08-07,22.14,22.25,21.18,21.3,337815.0
2024-08-08,21.53,22.12,21.35,21.89,242307.0
2024-08-09,22.14,22.23,21.68,22.2,217714.0
2024-08-12,22.48,23.35,22.3,23.27,322661.0
2024-08-13,23.19,23.72,23.06,23.47,519047.0
2024-08-14,23.47,23.88,23.285,23.55,301504.0
2024-08-15,23.73,24.0,22.97,23.82,484796.0
2024-08-16,24.1,24.27,23.76,24.21,201512.0
2024-08-19,24.09,24.75,23.88,24.59,237338.0
2024-08-20,24.9,25.04,24.15,24.41,309484.0
2024-08-21,24.27,24.49,24.0,24.39,215524.0
2024-08-22,24.07,24.28,23.62,23.95,180220.0
2024-08-23,24.12,24.36,23.87,23.97,137655.0
2024-08-26,24.11,24.21,23.82,23.95,177336.0
2024-08-27,23.66,23.845,23.49,23.82,142677.0
2024-08-28,23.61,23.62,23.0,23.14,225287.0
2024-08-29,23.2,23.56,23.16,23.36,84837.0
2024-08-30,23.33,23.44,23.02,23.27,285833.0
2024-09-03,23.17,23.18,22.0,22.12,241278.0
2024-09-04,21.92,22.14,21.71,21.78,139065.0
2024-09-05,22.19,22.39,21.96,22.14,148706.0
2024-09-06,22.11,22.32,21.32,21.47,161630.0
2024-09-09,21.55,21.86,21.49,21.79,104269.0
2024-09-10,21.8,22.44,21.65,22.43,150188.0
2024-09-11,22.31,22.92,22.25,22.88,181902.0
2024-09-12,23.37,24.34,23.25,24.16,341888.0
2024-09-13,24.49,24.65,24.1,24.43,308948.0
2024-09-16,24.43,24.54,23.89,24.11,221167.0
2024-09-17,24.01,24.2,23.46,23.63,279838.0
2024-09-18,23.73,24.35,23.21,23.22,340190.0
2024-09-19,23.75,23.85,23.18,23.48,385772.0
2024-09-20,23.85,24.07,23.58,23.61,412820.0
2024-09-23,23.77,24.31,23.63,23.72,334143.0
2024-09-24,23.93,24.31,23.68,24.09,388411.0
2024-09-25,24.09,24.66,23.94,24.65,323031.0
2024-09-26,24.85,25.37,24.72,24.91,478787.0
2024-09-27,24.86,25.0,23.75,23.8,296227.0
2024-09-30,23.41,23.65,23.13,23.51,256993.0
2024-10-01,23.77,24.43,23.64,23.8,322200.0
2024-10-02,23.66,24.14,23.6,23.81,206384.0
2024-10-03,23.55,23.87,23.36,23.8,171749.0
2024-10-04,23.71,24.25,23.43,23.49,244900.0
2024-10-07,23.2,23.24,22.73,22.86,242819.0
2024-10-08,22.73,22.95,22.45,22.93,207566.0
2024-10-09,22.74,22.75,22.26,22.69,174353.0
2024-10-10,22.94,23.42,22.86,23.35,267384.0
2024-10-11,23.58,24.15,23.355,24.11,467982.0
2024-10-15,24.42,24.94,24.41,24.69,361400.0
2024-10-16,24.96,25.24,24.63,24.66,217927.0
2024-10-17,24.74,25.12,24.69,24.87,196829.0
2024-10-18,25.18,25.95,25.08,25.71,494972.0
2024-10-21,26.08,26.32,25.5,25.63,244981.0
2024-10-22,25.75,25.94,25.47,25.79,209940.0
2024-10-23,25.38,25.64,24.86,25.13,215436.0
2024-10-24,25.17,25.21,24.33,24.92,397373.0
2024-10-25,24.74,24.83,24.12,24.18,314764.0
2024-10-28,24.17,24.22,23.81,23.82,243327.0
2024-10-29,24.05,25.13,23.99,25.11,338241.0
2024-10-30,25.15,25.15,24.47,24.99,271224.0
2024-10-31,24.55,24.62,23.9,24.22,285848.0
2024-11-01,24.63,24.79,22.71,22.81,892799.0
2024-11-04,22.66,23.31,22.55,22.89,681807.0
2024-11-05,23.0,23.1,22.38,22.72,354362.0
2024-11-06,21.9,22.75,21.5,22.56,429710.0
2024-11-07,22.49,23.28,22.3,23.2,309611.0
2024-11-08,23.0,23.24,22.62,23.15,260298.0
2024-11-11,22.39,22.525,21.19,21.65,456671.0
2024-11-12,21.28,21.64,21.21,21.44,310094.0
2024-11-13,21.58,21.94,21.3,21.48,525651.0
2024-11-14,21.19,21.67,21.15,21.51,274933.0
2024-11-15,21.62,21.97,21.24,21.41,272636.0
2024-11-18,22.17,22.71,22.06,22.42,291294.0
2024-11-19,22.76,22.82,22.36,22.79,264110.0
2024-11-20,22.76,22.98,22.55,22.65,298040.0
2024-11-21,22.87,23.29,22.6,23.27,233548.0
2024-11-22,23.28,23.43,23.04,23.18,262243.0
2024-11-25,22.24,22.5,21.89,21.94,317107.0
2024-11-26,21.96,22.12,21.88,22.08,244277.0
2024-11-27,22.3,22.51,22.12,22.26,239265.0
2024-11-28,22.4,22.42,22.15,22.22,47580.0
2024-11-29,22.25,22.76,22.17,22.37,177225.0
2024-12-02,22.28,22.3,21.92,22.17,369165.0
2024-12-03,22.45,23.0,22.3,22.87,235363.0
2024-12-04,22.8,23.2,22.7,22.81,137567.0
2024-12-05,22.9,23.14,22.61,22.69,202694.0
2024-12-06,22.83,22.83,22.31,22.42,129822.0
2024-12-09,23.23,23.99,23.17,23.43,329828.0
2024-12-10,23.65,23.92,23.37,23.62,203665.0
2024-12-11,23.65,24.55,23.61,24.42,233586.0
2024-12-12,23.81,24.17,23.5,23.53,229814.0
2024-12-13,23.29,23.43,22.595,22.69,162407.0
2024-12-16,22.78,22.95,22.64,22.78,191523.0
2024-12-17,22.39,22.88,22.2,22.84,317909.0
2024-12-18,22.84,22.86,21.86,21.9,250304.0
2024-12-19,21.8,21.97,21.44,21.53,226909.0
2024-12-20,21.64,22.3,21.61,21.85,469867.0
2024-12-23,21.8,22.0,21.55,21.82,192917.0
2024-12-24,21.87,21.93,21.5,21.68,104956.0
2024-12-27,21.4,21.65,21.22,21.6,148221.0
2024-12-30,21.25,21.52,20.95,21.08,175145.0
2024-12-31,21.04,21.54,21.03,21.38,211467.0
2025-01-02,21.88,22.68,21.62,22.63,159840.0
2025-01-03,22.6,22.68,22.365,22.43,168930.0
2025-01-06,22.22,22.39,21.8,21.9,201371.0
2025-01-07,21.9,22.44,21.85,22.07,435279.0
2025-01-08,22.37,23.09,22.11,23.08,285948.0
2025-01-09,23.11,23.44,23.0,23.42,108044.0
2025-01-10,23.55,23.69,22.93,23.04,177616.0
2025-01-13,22.75,22.88,21.98,22.11,462969.0
2025-01-14,22.11,22.72,21.94,22.39,377502.0
2025-01-15,22.79,22.79,20.8,21.45,768868.0
2025-01-16,21.68,21.92,20.85,20.96,477690.0
2025-01-17,20.86,21.16,20.64,20.99,203505.0
2025-01-20,21.0,21.45,20.84,21.42,152024.0
2025-01-21,21.19,21.4,21.07,21.23,695877.0
2025-01-22,21.46,21.91,21.12,21.53,559657.0
2025-01-23,21.26,21.58,20.82,21.56,446442.0
2025-01-24,21.87,22.43,21.84,22.27,341953.0
2025-01-27,21.85,21.91,21.53,21.78,252529.0
2025-01-28,21.8,22.08,21.73,21.83,401181.0
2025-01-29,21.86,22.07,21.3,21.76,378460.0
2025-01-30,22.29,22.7,22.16,22.34,768430.0
2025-01-31,22.46,22.56,21.91,22.12,457402.0
2025-02-03,22.08,22.8,22.0,22.16,379387.0
2025-02-04,22.18,22.45,22.01,22.25,504324.0
2025-02-05,22.39,23.21,22.25,22.62,460607.0
2025-02-06,20.5,20.83,19.59,20.02,1021136.0
2025-02-07,20.06,20.32,19.71,19.88,567288.0
2025-02-10,20.35,20.85,20.16,20.76,920543.0
2025-02-11,20.57,21.0,20.5,20.58,473932.0
2025-02-12,20.48,20.91,20.42,20.72,363415.0
2025-02-13,20.87,21.11,20.56,21.05,196908.0
2025-02-14,21.14,21.34,19.79,19.79,417145.0
2025-02-18,20.13,20.585,20.01,20.49,403156.0
2025-02-19,20.3,20.6,20.13,20.54,406629.0
2025-02-20,20.59,21.15,20.53,20.79,673776.0
2025-02-21,20.47,20.48,18.94,19.06,588324.0
2025-02-24,19.41,20.29,19.11,20.14,482826.0
2025-02-25,20.04,20.24,19.48,20.22,427804.0
2025-02-26,20.03,20.81,20.0,20.71,294035.0
2025-02-27,20.31,20.59,19.73,19.75,339929.0
2025-02-28,19.23,19.93,19.2,19.91,317718.0
2025-03-03,20.24,20.37,19.57,19.67,287059.0
2025-03-04,19.71,20.2,19.37,19.99,384807.0
2025-03-05,19.84,20.62,19.8,20.59,364773.0
2025-03-06,20.45,20.82,20.38,20.48,274941.0
2025-03-07,20.6,21.0,20.36,20.82,377402.0
2025-03-10,20.73,20.82,20.26,20.71,416418.0
2025-03-11,21.0,21.66,20.77,20.8,452515.0
2025-03-12,20.75,21.155,20.4,21.06,251309.0
2025-03-13,21.22,22.17,21.16,22.08,422476.0
2025-03-14,22.39,22.49,21.84,21.92,243523.0
2025-03-17,21.68,22.15,21.46,22.12,298915.0
2025-03-18,22.57,22.98,22.33,22.35,381151.0
2025-03-19,22.35,22.6,22.1,22.53,375157.0
2025-03-20,22.25,22.87,22.2,22.82,376268.0
2025-03-21,22.66,22.89,22.34,22.4,257072.0
2025-03-24,22.34,22.71,22.13,22.5,282841.0
2025-03-25,22.73,23.98,22.65,23.7,545883.0
2025-03-26,23.69,23.86,23.4,23.42,270254.0
2025-03-27,23.75,23.89,23.46,23.84,312717.0
2025-03-28,24.05,24.56,23.87,23.98,306003.0
2025-03-31,24.18,24.33,23.66,24.19,209351.0
2025-04-01,24.36,25.21,24.03,25.19,493614.0
2025-04-02,25.01,25.73,24.96,25.65,347112.0
2025-04-03,24.33,25.57,24.08,24.93,661268.0
2025-04-04,24.33,24.63,22.69,23.01,560087.0
2025-04-07,22.3,23.59,21.815,22.32,715693.0
2025-04-08,23.34,23.59,22.035,22.27,284012.0
2025-04-09,23.15,24.54,23.01,24.12,519271.0
2025-04-10,24.43,25.48,24.31,25.16,338793.0
2025-04-11,26.39,27.16,26.17,26.86,422003.0
2025-04-14,26.41,27.09,26.06,26.87,254956.0
2025-04-15,27.35,27.5,26.71,27.04,358233.0
2025-04-16,27.66,28.25,27.61,27.82,335037.0
2025-04-17,27.63,27.86,27.3,27.4,347330.0
2025-04-21,28.21,28.5,27.06,27.46,173494.0
2025-04-22,27.53,28.16,26.83,26.96,472693.0
2025-04-23,25.87,26.58,25.4,26.47,492297.0
2025-04-24,26.95,27.05,26.47,26.9,280251.0
2025-04-25,26.22,26.54,26.14,26.39,147334.0
2025-04-28,26.26,26.56,25.82,26.55,177818.0
2025-04-29,26.2,26.52,25.71,25.82,334894.0
2025-04-30,25.66,26.1,25.6,25.94,603534.0
2025-05-01,25.29,26.01,24.52,25.79,495406.0
2025-05-02,25.18,25.6,24.85,25.27,268245.0
2025-05-05,26.11,26.31,25.73,26.3,206050.0
2025-05-06,26.98,28.14,26.8,28.13,446374.0
2025-05-07,27.51,28.01,27.26,27.64,265254.0
2025-05-08,27.54,27.73,27.15,27.21,242619.0
2025-05-09,27.74,27.81,26.92,27.43,215708.0
2025-05-12,26.06,26.14,24.8,24.99,602348.0
2025-05-13,25.07,25.2,24.54,24.61,387441.0
2025-05-14,24.1,24.39,23.99,24.29,276302.0
2025-05-15,24.76,25.06,24.4,25.0,287742.0
2025-05-16,24.3,24.99,24.28,24.95,196523.0
2025-05-20,25.68,26.88,25.6,26.86,334226.0
2025-05-21,26.88,27.68,26.86,27.45,348190.0
2025-05-22,27.25,27.4,26.78,26.95,246666.0
2025-05-23,27.48,27.5,26.73,27.23,310741.0
2025-05-26,27.09,28.01,26.85,27.67,181745.0
2025-05-27,27.01,27.53,26.68,27.38,252554.0
2025-05-28,27.58,27.84,27.48,27.79,194235.0
2025-05-29,27.77,27.92,27.53,27.61,222242.0
2025-05-30,27.38,27.83,27.11,27.69,588690.0
2025-06-02,28.14,29.78,28.05,28.77,573271.0
2025-06-03,28.53,28.77,28.25,28.73,282117.0
2025-06-04,28.8,28.98,28.5,28.66,224987.0
2025-06-05,29.04,29.69,28.9,29.39,370762.0
2025-06-06,29.33,29.34,28.55,28.95,311204.0
2025-06-09,29.04,29.22,28.49,29.1,202452.0
2025-06-10,29.15,29.17,28.25,28.44,293501.0
2025-06-11,28.56,28.73,28.28,28.73,158362.0
2025-06-12,29.17,29.35,28.85,28.89,230135.0
2025-06-13,29.34,29.36,28.94,29.16,321231.0
2025-06-16,28.79,29.2,28.39,28.88,224045.0
2025-06-17,29.05,29.14,28.65,28.89,182095.0
2025-06-18,28.9,29.11,28.47,28.67,203610.0
2025-06-19,28.66,28.87,28.5,28.65,63751.0
2025-06-20,28.41,28.96,28.25,28.59,307673.0
2025-06-23,28.68,29.37,28.6,28.84,249828.0
2025-06-24,27.99,28.18,27.22,27.95,331264.0
2025-06-25,27.91,28.45,27.82,28.1,295259.0
2025-06-26,28.01,28.13,27.74,28.08,280371.0
2025-06-27,27.6,27.66,26.74,27.25,501982.0
2025-06-30,27.34,27.77,27.22,27.72,276235.0
2025-07-02,28.22,28.25,27.71,28.12,392108.0
2025-07-03,27.68,28.33,27.68,28.31,204732.0
2025-07-04,28.37,28.45,28.0,28.35,39639.0
2025-07-07,27.89,28.53,27.54,28.49,212640.0
2025-07-08,28.49,28.52,26.91,27.15,328314.0
2025-07-09,27.17,27.34,26.87,27.21,288634.0
2025-07-10,27.49,27.72,27.12,27.25,228992.0
2025-07-11,27.58,28.11,27.43,28.01,335289.0
2025-07-14,28.04,28.45,27.91,28.08,245882.0
2025-07-15,28.25,28.28,27.52,27.95,303010.0
2025-07-16,28.04,28.09,27.41,27.82,286271.0
2025-07-17,27.49,27.83,27.1,27.67,191032.0
2025-07-18,27.77,27.77,27.02,27.09,270993.0
2025-07-21,27.75,28.48,27.33,27.94,345047.0
2025-07-22,28.36,28.58,28.0,28.52,317040.0
2025-07-23,28.28,28.71,28.22,28.44,235269.0
2025-07-24,28.0,28.37,27.53,27.93,213130.0
2025-07-25,27.88,28.39,27.64,28.38,253343.0
2025-07-28,28.22,28.23,27.67,28.08,264902.0
2025-07-29,28.22,28.94,28.1,28.92,230210.0
2025-07-30,28.82,29.32,28.22,28.33,304791.0
2025-07-31,28.4,28.79,28.26,28.39,282447.0
2025-08-01,29.15,30.03,28.55,29.0,471519.0
2025-08-05,29.52,31.86,29.51,31.68,573979.0
2025-08-06,31.66,32.16,31.45,32.0,380101.0
2025-08-07,32.3,32.4,31.69,31.74,385842.0
2025-08-08,32.13,32.2,30.79,31.09,371384.0
2025-08-11,30.02,31.1,29.7,30.84,230552.0
2025-08-12,30.9,31.04,30.59,30.97,194810.0
2025-08-13,31.17,31.375,30.99,31.17,213532.0
2025-08-14,31.05,31.22,30.67,31.03,198018.0
2025-08-15,30.91,31.91,30.72,31.56,220565.0
2025-08-18,31.62,31.79,31.31,31.64,167708.0
2025-08-19,31.68,31.69,30.29,30.55,241288.0
2025-08-20,30.96,31.39,30.705,31.31,141172.0
2025-08-21,31.42,32.11,31.11,32.09,271733.0
2025-08-22,31.7,32.8,31.55,32.52,183194.0
2025-08-25,32.5,32.76,32.32,32.37,168868.0
2025-08-26,32.61,33.65,32.29,33.61,418715.0
2025-08-27,33.32,33.55,33.0,33.48,184019.0
2025-08-28,33.35,33.46,32.77,33.14,245405.0
2025-08-29,33.23,34.32,33.0,34.05,166029.0
2025-09-02,34.69,35.2,33.62,35.06,487453.0
2025-09-03,35.43,36.02,34.82,35.19,423066.0
2025-09-04,34.83,35.41,34.71,34.88,236261.0
2025-09-05,35.24,36.25,34.99,36.19,592323.0
2025-09-08,36.64,36.77,36.15,36.37,460746.0
2025-09-09,36.48,36.94,36.06,36.31,252922.0
2025-09-10,36.77,37.405,36.44,37.23,284637.0
2025-09-11,36.97,38.34,36.4,38.27,384260.0
2025-09-12,38.42,39.095,38.24,38.9,330686.0
2025-09-15,38.95,39.62,38.77,38.9,336008.0
2025-09-16,38.68,39.14,37.47,37.49,440894.0
2025-09-17,37.0,37.92,36.82,37.2,234480.0
2025-09-18,37.06,37.38,36.59,37.25,267709.0
2025-09-19,37.18,38.5,37.0,38.48,360912.0
2025-09-22,39.09,39.51,38.5,39.38,344201.0
2025-09-23,39.7,40.4,39.27,39.61,537176.0
2025-09-24,39.72,40.25,38.95,39.02,267062.0
2025-09-25,39.23,40.1,39.0,39.81,350274.0
2025-09-26,40.03,40.52,39.55,40.18,620963.0
2025-09-29,41.04,41.46,39.59,39.61,493175.0
2025-09-30,39.19,40.6,38.99,40.19,410044.0
2025-10-01,40.47,41.23,40.23,41.07,427227.0
2025-10-02,41.53,41.71,39.4,40.81,393549.0
2025-10-03,41.08,41.11,40.33,40.68,283247.0
2025-10-06,41.08,41.86,41.0,41.65,878365.0
2025-10-07,41.66,41.87,40.29,40.61,267810.0
2025-10-08,41.77,41.8,40.23,40.53,523382.0
2025-10-09,40.59,40.6,37.88,38.33,794535.0
2025-10-10,38.36,39.17,38.28,38.63,968839.0
2025-10-14,39.51,40.73,39.5,39.77,668068.0
2025-10-15,40.33,41.27,40.0,41.01,640396.0
2025-10-16,41.5,43.41,41.08,43.37,1410777.0
2025-10-17,42.4,42.54,39.32,39.46,765353.0
2025-10-20,40.4,40.63,39.7,40.35,513409.0
2025-10-21,37.91,38.0,35.47,36.09,618471.0
2025-10-22,35.44,37.21,35.35,36.66,534573.0
2025-10-23,37.69,37.88,36.58,36.72,427252.0
2025-10-24,36.13,36.96,36.01,36.45,352049.0
2025-10-27,35.23,35.7,34.365,35.15,503130.0
2025-10-28,34.28,35.13,34.25,34.95,384141.0
2025-10-29,35.89,35.95,34.89,35.04,364614.0
2025-10-30,35.07,36.04,35.0,35.72,327267.0
2025-10-31,34.92,36.01,34.5,35.95,604425.0
2025-11-03,35.75,36.77,35.6,35.95,470007.0
2025-11-04,35.66,35.93,34.705,35.14,490122.0
2025-11-05,35.75,37.64,35.75,37.38,533937.0
2025-11-06,37.41,38.38,37.04,37.06,328894.0
2025-11-07,37.21,37.58,36.62,37.56,298994.0
2025-11-10,39.01,39.55,38.48,39.37,379658.0
2025-11-11,39.45,39.6,38.71,39.37,178113.0
2025-11-12,39.56,40.73,39.06,40.44,235116.0
2025-11-13,40.77,40.83,39.32,39.56,324687.0
2025-11-14,37.42,39.34,37.29,39.15,264347.0
2025-11-17,38.49,39.61,38.17,38.62,283246.0
2025-11-18,39.01,39.46,38.35,39.06,260990.0
2025-11-19,39.52,40.41,38.99,39.88,287323.0
2025-11-20,39.84,40.19,37.75,37.78,336018.0
2025-11-21,37.8,38.91,37.69,38.22,254228.0
2025-11-24,38.56,40.61,38.26,40.55,275990.0
2025-11-25,40.21,41.75,40.2,40.99,276346.0
2025-11-26,41.68,43.32,41.595,43.11,347053.0